1580774400000|2020-02-04 00:00:00|1348.8|1343.4|1350.9|1345.5|1351.2|1345.8|1348.8|1343.4|0
1580774700000|2020-02-04 00:05:00|1352.4|1347|1350|1344.6|1352.4|1347|1350|1344.6|0
1580775000000|2020-02-04 00:10:00|1349.1|1343.7|1350.4|1345|1351.7|1346.3|1349.1|1343.7|0
1580775300000|2020-02-04 00:15:00|1350.6|1345.2|1351.8|1346.4|1351.8|1346.4|1350.4|1345|0
1580775600000|2020-02-04 00:20:00|1350.5|1345.1|1350|1344.6|1350.5|1345.1|1350|1344.6|0
1580775900000|2020-02-04 00:25:00|1350.2|1344.8|1351.7|1346.3|1351.7|1346.3|1349.1|1343.7|0
1580776200000|2020-02-04 00:30:00|1352.8|1347.4|1352.6|1347.2|1352.8|1347.4|1351.4|1346|0
1580776500000|2020-02-04 00:35:00|1352.7|1347.3|1352.6|1347.2|1352.9|1347.5|1351.4|1346|0
1580776800000|2020-02-04 00:40:00|1352.5|1347.1|1352.5|1347.1|1352.5|1347.1|1351.1|1345.7|0
1580777100000|2020-02-04 00:45:00|1352.6|1347.2|1352.9|1347.5|1354.2|1348.8|1352.6|1347.2|0
1580777400000|2020-02-04 00:50:00|1352.8|1347.4|1352.5|1347.1|1353.9|1348.5|1352.4|1347|0
1580777700000|2020-02-04 00:55:00|1353.6|1348.2|1355.2|1349.8|1355.2|1349.8|1351.6|1346.2|0
1580778000000|2020-02-04 01:00:00|1355.1|1349.7|1353.6|1348.2|1355.1|1349.7|1353.6|1348.2|0
1580778300000|2020-02-04 01:05:00|1354.6|1349.2|1354|1348.6|1355.1|1349.7|1352.6|1347.2|0
1580778600000|2020-02-04 01:10:00|1352.8|1347.4|1355.4|1350|1355.4|1350|1352.6|1347.2|0
1580778900000|2020-02-04 01:15:00|1355.3|1349.9|1354.2|1348.8|1356.7|1351.3|1354.2|1348.8|0
1580779200000|2020-02-04 01:20:00|1355.5|1350.1|1355.5|1350.1|1355.5|1350.1|1354.3|1348.9|0
1580779500000|2020-02-04 01:25:00|1356.8|1351.4|1355.7|1350.3|1356.8|1351.4|1355.6|1350.2|0
1580779800000|2020-02-04 01:30:00|1355.8|1350.4|1356.1|1350.7|1357|1351.6|1355.7|1350.3|0
1580780100000|2020-02-04 01:35:00|1356|1350.6|1355.2|1349.8|1356.2|1350.8|1355|1349.6|0
1580780400000|2020-02-04 01:40:00|1356.2|1350.8|1356|1350.6|1356.4|1351|1355|1349.6|0
1580780700000|2020-02-04 01:45:00|1356.1|1350.7|1355.1|1349.7|1357.2|1351.8|1355.1|1349.7|0
1580781000000|2020-02-04 01:50:00|1356.1|1350.7|1357.4|1352|1357.4|1352|1354.9|1349.5|0
1580781300000|2020-02-04 01:55:00|1357.2|1351.8|1357.5|1352.1|1357.5|1352.1|1354.8|1349.4|0
1580781600000|2020-02-04 02:00:00|1356.5|1351.1|1356.5|1351.1|1357.6|1352.2|1356.4|1351|0
1580781900000|2020-02-04 02:05:00|1357.8|1352.4|1356.4|1351|1357.8|1352.4|1356.4|1351|0
1580782200000|2020-02-04 02:10:00|1357.6|1352.2|1357.3|1351.9|1357.7|1352.3|1356.3|1350.9|0
1580782500000|2020-02-04 02:15:00|1357.2|1351.8|1356.5|1351.1|1357.5|1352.1|1356.3|1350.9|0
1580782800000|2020-02-04 02:20:00|1357.8|1352.4|1356.4|1351|1357.8|1352.4|1356.3|1350.9|0
1580783100000|2020-02-04 02:25:00|1356.5|1351.1|1356.3|1350.9|1357.5|1352.1|1356.1|1350.7|0
1580783400000|2020-02-04 02:30:00|1356|1350.6|1356.1|1350.7|1357.1|1351.7|1354.8|1349.4|0
1580783700000|2020-02-04 02:35:00|1356|1350.6|1354.7|1349.3|1356|1350.6|1354.7|1349.3|0
1580784000000|2020-02-04 02:40:00|1353.5|1348.1|1353.7|1348.3|1353.7|1348.3|1353.4|1348|0
1580784300000|2020-02-04 02:45:00|1354.7|1349.3|1353.6|1348.2|1354.7|1349.3|1352.3|1346.9|0
1580784600000|2020-02-04 02:50:00|1353.5|1348.1|1353.6|1348.2|1353.6|1348.2|1353.4|1348|0
1580784900000|2020-02-04 02:55:00|1353.2|1347.8|1353.1|1347.7|1353.2|1347.8|1352.1|1346.7|0
1580785200000|2020-02-04 03:00:00|1353|1347.6|1352.1|1346.7|1354.4|1349|1352.1|1346.7|0
1580785500000|2020-02-04 03:05:00|1352|1346.6|1351.9|1346.5|1353.3|1347.9|1351.9|1346.5|0
1580785800000|2020-02-04 03:10:00|1353.1|1347.7|1353.2|1347.8|1354.2|1348.8|1353|1347.6|0
1580786100000|2020-02-04 03:15:00|1353.3|1347.9|1354.6|1349.2|1354.6|1349.2|1352|1346.6|0
1580786400000|2020-02-04 03:20:00|1353.5|1348.1|1353.4|1348|1354.7|1349.3|1353.4|1348|0
1580786700000|2020-02-04 03:25:00|1353.3|1347.9|1352.1|1346.7|1354.5|1349.1|1352.1|1346.7|0
1580787000000|2020-02-04 03:30:00|1353.4|1348|1349.9|1344.5|1353.4|1348|1348.7|1343.3|0
1580787300000|2020-02-04 03:35:00|1349.7|1344.3|1349.7|1344.3|1352.3|1346.9|1348.4|1343|0
1580787600000|2020-02-04 03:40:00|1349.8|1344.4|1348.6|1343.2|1351|1345.6|1348.6|1343.2|0
1580787900000|2020-02-04 03:45:00|1349.7|1344.3|1349.6|1344.2|1349.8|1344.4|1348.5|1343.1|0
1580788200000|2020-02-04 03:50:00|1348.4|1343|1345.7|1340.3|1348.4|1343|1345.7|1340.3|0
1580788500000|2020-02-04 03:55:00|1346.9|1341.5|1345.8|1340.4|1348.1|1342.7|1345.8|1340.4|0
1580788800000|2020-02-04 04:00:00|1346.2|1340.8|1347.6|1342.2|1347.6|1342.2|1346.2|1340.8|0
1580789100000|2020-02-04 04:05:00|1348.7|1343.3|1346|1340.6|1348.8|1343.4|1346|1340.6|0
1580789400000|2020-02-04 04:10:00|1347.2|1341.8|1348.5|1343.1|1349.7|1344.3|1347.2|1341.8|0
1580789700000|2020-02-04 04:15:00|1349.7|1344.3|1349.8|1344.4|1349.8|1344.4|1348.5|1343.1|0
1580790000000|2020-02-04 04:20:00|1348.6|1343.2|1350.9|1345.5|1350.9|1345.5|1348.5|1343.1|0
1580790300000|2020-02-04 04:25:00|1349.7|1344.3|1349.3|1343.9|1349.7|1344.3|1348.2|1342.8|0
1580790600000|2020-02-04 04:30:00|1349.5|1344.1|1349.7|1344.3|1349.7|1344.3|1348.4|1343|0
1580790900000|2020-02-04 04:35:00|1349.6|1344.2|1349.6|1344.2|1349.8|1344.4|1348.6|1343.2|0
1580791200000|2020-02-04 04:40:00|1349.8|1344.4|1348.1|1342.7|1349.8|1344.4|1348.1|1342.7|0
1580791500000|2020-02-04 04:45:00|1349.2|1343.8|1349.1|1343.7|1349.3|1343.9|1348|1342.6|0
1580791800000|2020-02-04 04:50:00|1349.3|1343.9|1349.5|1344.1|1349.5|1344.1|1348|1342.6|0
1580792100000|2020-02-04 04:55:00|1349.6|1344.2|1348.6|1343.2|1349.8|1344.4|1348.4|1343|0
1580857800000|2020-02-04 23:10:00|1359.8|1354.4|1366.6|1361.2|1366.6|1361.2|1359.3|1353.9|0
1580858100000|2020-02-04 23:15:00|1366.7|1361.3|1362.6|1357.2|1366.7|1361.3|1362.6|1357.2|0
1580858400000|2020-02-04 23:20:00|1362.2|1356.8|1361.6|1356.2|1363.4|1358|1361.6|1356.2|0
1580858700000|2020-02-04 23:25:00|1361.9|1356.5|1362.3|1356.9|1362.5|1357.1|1361.2|1355.8|0
1580859000000|2020-02-04 23:30:00|1362.4|1357|1361.4|1356|1362.7|1357.3|1361.4|1356|0
1580859300000|2020-02-04 23:35:00|1361.3|1355.9|1359.5|1354.1|1362.4|1357|1359.5|1354.1|0
1580859600000|2020-02-04 23:40:00|1358.4|1353|1358.4|1353|1359.8|1354.4|1358.3|1352.9|0
1580859900000|2020-02-04 23:45:00|1359.6|1354.2|1359.7|1354.3|1359.8|1354.4|1359.6|1354.2|0
1580860200000|2020-02-04 23:50:00|1359.8|1354.4|1359.7|1354.3|1360|1354.6|1359.7|1354.3|0
1580860500000|2020-02-04 23:55:00|1359.6|1354.2|1358.5|1353.1|1359.7|1354.3|1358.5|1353.1|0
1580860800000|2020-02-05 00:00:00|1359.4|1354|1359.6|1354.2|1360.3|1354.9|1359|1353.6|0
1580861100000|2020-02-05 00:05:00|1359.4|1354|1359.2|1353.8|1359.4|1354|1357.9|1352.5|0
1580861400000|2020-02-05 00:10:00|1359.1|1353.7|1360|1354.6|1360|1354.6|1358.8|1353.4|0
1580861700000|2020-02-05 00:15:00|1359.8|1354.4|1359.8|1354.4|1359.9|1354.5|1358.5|1353.1|0
1580862000000|2020-02-05 00:20:00|1359.9|1354.5|1360|1354.6|1360.1|1354.7|1359.8|1354.4|0
1580862300000|2020-02-05 00:25:00|1359.8|1354.4|1357.2|1351.8|1359.8|1354.4|1357.2|1351.8|0
1580862600000|2020-02-05 00:30:00|1358.3|1352.9|1357.4|1352|1358.7|1353.3|1357.3|1351.9|0
1580862900000|2020-02-05 00:35:00|1357.3|1351.9|1357.4|1352|1357.4|1352|1356.2|1350.8|0
1580863200000|2020-02-05 00:40:00|1357.3|1351.9|1356.1|1350.7|1357.4|1352|1356.1|1350.7|0
1580863500000|2020-02-05 00:45:00|1356.2|1350.8|1356.9|1351.5|1357.3|1351.9|1356.1|1350.7|0
1580863800000|2020-02-05 00:50:00|1358|1352.6|1356.9|1351.5|1358|1352.6|1355.4|1350|0
1580864100000|2020-02-05 00:55:00|1357|1351.6|1356.5|1351.1|1357|1351.6|1355.3|1349.9|0
1580864400000|2020-02-05 01:00:00|1356.2|1350.8|1354.9|1349.5|1356.3|1350.9|1353.8|1348.4|0
1580864700000|2020-02-05 01:05:00|1354.8|1349.4|1355.3|1349.9|1356.6|1351.2|1354.8|1349.4|0
1580865000000|2020-02-05 01:10:00|1356.3|1350.9|1356.6|1351.2|1356.6|1351.2|1356.3|1350.9|0
1580865300000|2020-02-05 01:15:00|1357.8|1352.4|1357.5|1352.1|1357.8|1352.4|1355.2|1349.8|0
1580865600000|2020-02-05 01:20:00|1357.3|1351.9|1356.4|1351|1357.3|1351.9|1356.1|1350.7|0
1580865900000|2020-02-05 01:25:00|1356.3|1350.9|1354.9|1349.5|1356.3|1350.9|1354.9|1349.5|0
1580866200000|2020-02-05 01:30:00|1356.1|1350.7|1352.4|1347|1356.1|1350.7|1352.4|1347|0
1580866500000|2020-02-05 01:35:00|1352.5|1347.1|1352.8|1347.4|1353.8|1348.4|1352.5|1347.1|0
1580866800000|2020-02-05 01:40:00|1352.7|1347.3|1353.7|1348.3|1353.8|1348.4|1352.6|1347.2|0
1580867100000|2020-02-05 01:45:00|1352.6|1347.2|1354.2|1348.8|1354.2|1348.8|1352.5|1347.1|0
1580867400000|2020-02-05 01:50:00|1353.9|1348.5|1354|1348.6|1354|1348.6|1353.9|1348.5|0
1580867700000|2020-02-05 01:55:00|1354.2|1348.8|1354|1348.6|1355.4|1350|1354|1348.6|0
1580868000000|2020-02-05 02:00:00|1353.9|1348.5|1353.6|1348.2|1353.9|1348.5|1353.6|1348.2|0
1580868300000|2020-02-05 02:05:00|1353.5|1348.1|1353.6|1348.2|1354.7|1349.3|1352.3|1346.9|0
1580868600000|2020-02-05 02:10:00|1354.7|1349.3|1353.5|1348.1|1354.7|1349.3|1352.2|1346.8|0
1580868900000|2020-02-05 02:15:00|1353.4|1348|1353.5|1348.1|1353.6|1348.2|1352.1|1346.7|0
1580869200000|2020-02-05 02:20:00|1353.4|1348|1353.5|1348.1|1354.6|1349.2|1353.4|1348|0
1580869500000|2020-02-05 02:25:00|1352.3|1346.9|1354.3|1348.9|1354.3|1348.9|1352.2|1346.8|0
1580869800000|2020-02-05 02:30:00|1353.1|1347.7|1353.9|1348.5|1354|1348.6|1352.9|1347.5|0
1580870100000|2020-02-05 02:35:00|1353.8|1348.4|1352.8|1347.4|1354|1348.6|1352.7|1347.3|0
1580870400000|2020-02-05 02:40:00|1354.2|1348.8|1354.4|1349|1354.4|1349|1354.2|1348.8|0
1580870700000|2020-02-05 02:45:00|1354.3|1348.9|1354.3|1348.9|1354.4|1349|1354.2|1348.8|0
1580871000000|2020-02-05 02:50:00|1353.1|1347.7|1353.4|1348|1354.2|1348.8|1353.1|1347.7|0
1580871300000|2020-02-05 02:55:00|1353.2|1347.8|1354.3|1348.9|1354.3|1348.9|1353.2|1347.8|0
1580871600000|2020-02-05 03:00:00|1352.8|1347.4|1353.1|1347.7|1353.1|1347.7|1351.8|1346.4|0
1580871900000|2020-02-05 03:05:00|1353.2|1347.8|1353.9|1348.5|1354.2|1348.8|1352.7|1347.3|0
1580872200000|2020-02-05 03:10:00|1353.8|1348.4|1353.8|1348.4|1354|1348.6|1353.6|1348.2|0
1580872500000|2020-02-05 03:15:00|1353.9|1348.5|1354|1348.6|1354|1348.6|1353.6|1348.2|0
1580872800000|2020-02-05 03:20:00|1353.9|1348.5|1353.7|1348.3|1353.9|1348.5|1351.4|1346|0
1580873100000|2020-02-05 03:25:00|1352.6|1347.2|1353.8|1348.4|1353.8|1348.4|1352.6|1347.2|0
1580873400000|2020-02-05 03:30:00|1352.9|1347.5|1352.8|1347.4|1354.1|1348.7|1351.4|1346|0
1580873700000|2020-02-05 03:35:00|1350.4|1345|1349.2|1343.8|1350.6|1345.2|1349.2|1343.8|0
1580874000000|2020-02-05 03:40:00|1349.3|1343.9|1350.7|1345.3|1351.9|1346.5|1349.3|1343.9|0
1580874300000|2020-02-05 03:45:00|1350.5|1345.1|1350.9|1345.5|1350.9|1345.5|1349.3|1343.9|0
1580874600000|2020-02-05 03:50:00|1349.7|1344.3|1349.6|1344.2|1350.9|1345.5|1349.6|1344.2|0
1580874900000|2020-02-05 03:55:00|1349.5|1344.1|1350.5|1345.1|1350.9|1345.5|1349.5|1344.1|0
1580875200000|2020-02-05 04:00:00|1349.4|1344|1350.7|1345.3|1350.7|1345.3|1349.4|1344|0
1580875500000|2020-02-05 04:05:00|1349.5|1344.1|1349.5|1344.1|1349.7|1344.3|1349.5|1344.1|0
1580875800000|2020-02-05 04:10:00|1349.6|1344.2|1347.2|1341.8|1350.7|1345.3|1347.2|1341.8|0
1580876100000|2020-02-05 04:15:00|1348.4|1343|1348.1|1342.7|1348.4|1343|1348.1|1342.7|0
1580876400000|2020-02-05 04:20:00|1347.1|1341.7|1348.2|1342.8|1348.2|1342.8|1346.9|1341.5|0
1580876700000|2020-02-05 04:25:00|1348|1342.6|1347.1|1341.7|1348.2|1342.8|1347.1|1341.7|0
1580877000000|2020-02-05 04:30:00|1348.2|1342.8|1349.8|1344.4|1349.8|1344.4|1347.1|1341.7|0
1580877300000|2020-02-05 04:35:00|1349.6|1344.2|1348.3|1342.9|1349.8|1344.4|1347.3|1341.9|0
1580877600000|2020-02-05 04:40:00|1348.4|1343|1348.5|1343.1|1348.7|1343.3|1348.2|1342.8|0
1580877900000|2020-02-05 04:45:00|1348.4|1343|1347.2|1341.8|1348.8|1343.4|1347.2|1341.8|0
1580878200000|2020-02-05 04:50:00|1349.6|1344.2|1348.5|1343.1|1349.6|1344.2|1347.2|1341.8|0
1580878500000|2020-02-05 04:55:00|1348.4|1343|1345.1|1339.7|1349.7|1344.3|1345.1|1339.7|0
1580944200000|2020-02-05 23:10:00|1357.7|1352.3|1358.5|1353.1|1358.5|1353.1|1354.8|1349.4|0
1580944500000|2020-02-05 23:15:00|1357.5|1352.1|1356.1|1350.7|1357.8|1352.4|1356.1|1350.7|0
1580944800000|2020-02-05 23:20:00|1356|1350.6|1355.3|1349.9|1356|1350.6|1353.9|1348.5|0
1580945100000|2020-02-05 23:25:00|1354.2|1348.8|1354|1348.6|1355.7|1350.3|1354|1348.6|0
1580945400000|2020-02-05 23:30:00|1353.9|1348.5|1354.9|1349.5|1355.1|1349.7|1353.7|1348.3|0
1580945700000|2020-02-05 23:35:00|1355.1|1349.7|1353.8|1348.4|1355.1|1349.7|1353.5|1348.1|0
1580946000000|2020-02-05 23:40:00|1354.8|1349.4|1353.9|1348.5|1354.8|1349.4|1353.6|1348.2|0
1580946300000|2020-02-05 23:45:00|1353.8|1348.4|1353.1|1347.7|1355|1349.6|1353.1|1347.7|0
1580946600000|2020-02-05 23:50:00|1354.4|1349|1353.2|1347.8|1354.4|1349|1352|1346.6|0
1580946900000|2020-02-05 23:55:00|1354.4|1349|1353.2|1347.8|1354.7|1349.3|1353.1|1347.7|0
1580947200000|2020-02-06 00:00:00|1353|1347.6|1353.8|1348.4|1353.9|1348.5|1352.6|1347.2|0
1580947500000|2020-02-06 00:05:00|1353.5|1348.1|1354.6|1349.2|1355.5|1350.1|1353|1347.6|0
1580947800000|2020-02-06 00:10:00|1354.5|1349.1|1354.6|1349.2|1354.6|1349.2|1353.3|1347.9|0
1580948100000|2020-02-06 00:15:00|1353.5|1348.1|1354.4|1349|1354.6|1349.2|1353.4|1348|0
1580948400000|2020-02-06 00:20:00|1354.2|1348.8|1354.5|1349.1|1355.5|1350.1|1354.2|1348.8|0
1580948700000|2020-02-06 00:25:00|1354.2|1348.8|1354|1348.6|1355.3|1349.9|1354|1348.6|0
1580949000000|2020-02-06 00:30:00|1354.3|1348.9|1355.2|1349.8|1357.7|1352.3|1354.3|1348.9|0
1580949300000|2020-02-06 00:35:00|1356.2|1350.8|1353.9|1348.5|1356.3|1350.9|1353.8|1348.4|0
1580949600000|2020-02-06 00:40:00|1353.7|1348.3|1353.9|1348.5|1353.9|1348.5|1353.7|1348.3|0
1580949900000|2020-02-06 00:45:00|1354.1|1348.7|1354.2|1348.8|1354.2|1348.8|1354.1|1348.7|0
1580950200000|2020-02-06 00:50:00|1354.1|1348.7|1354.4|1349|1354.4|1349|1354|1348.6|0
1580950500000|2020-02-06 00:55:00|1354.3|1348.9|1355.2|1349.8|1356.2|1350.8|1353.3|1347.9|0
1580950800000|2020-02-06 01:00:00|1353.8|1348.4|1353.6|1348.2|1353.9|1348.5|1353.6|1348.2|0
1580951100000|2020-02-06 01:05:00|1353.7|1348.3|1354|1348.6|1354.9|1349.5|1353.7|1348.3|0
1580951400000|2020-02-06 01:10:00|1353.9|1348.5|1354.1|1348.7|1355.2|1349.8|1353.9|1348.5|0
1580951700000|2020-02-06 01:15:00|1354|1348.6|1355.8|1350.4|1356|1350.6|1354|1348.6|0
1580952000000|2020-02-06 01:20:00|1355.9|1350.5|1356.8|1351.4|1356.8|1351.4|1355.9|1350.5|0
1580952300000|2020-02-06 01:25:00|1356.7|1351.3|1356.4|1351|1356.7|1351.3|1356.4|1351|0
1580952600000|2020-02-06 01:30:00|1356.3|1350.9|1355.9|1350.5|1356.3|1350.9|1355.8|1350.4|0
1580952900000|2020-02-06 01:35:00|1356|1350.6|1356.6|1351.2|1357.4|1352|1355.1|1349.7|0
1580953200000|2020-02-06 01:40:00|1355.4|1350|1357.1|1351.7|1357.1|1351.7|1355.4|1350|0
1580953500000|2020-02-06 01:45:00|1357.2|1351.8|1357.3|1351.9|1357.3|1351.9|1357.1|1351.7|0
1580953800000|2020-02-06 01:50:00|1357.5|1352.1|1357.5|1352.1|1357.5|1352.1|1357.3|1351.9|0
1580954100000|2020-02-06 01:55:00|1357.4|1352|1355.8|1350.4|1357.4|1352|1355.8|1350.4|0
1580954400000|2020-02-06 02:00:00|1357.1|1351.7|1356.4|1351|1357.2|1351.8|1355.9|1350.5|0
1580954700000|2020-02-06 02:05:00|1356.3|1350.9|1356.4|1351|1357.5|1352.1|1356.2|1350.8|0
1580955000000|2020-02-06 02:10:00|1356.3|1350.9|1356.6|1351.2|1357.9|1352.5|1356.3|1350.9|0
1580955300000|2020-02-06 02:15:00|1356.7|1351.3|1356.7|1351.3|1356.9|1351.5|1356.7|1351.3|0
1580955600000|2020-02-06 02:20:00|1357.8|1352.4|1359.8|1354.4|1359.8|1354.4|1356.8|1351.4|0
1580955900000|2020-02-06 02:25:00|1359.6|1354.2|1358.9|1353.5|1360.1|1354.7|1358.5|1353.1|0
1580956200000|2020-02-06 02:30:00|1360.2|1354.8|1359|1353.6|1360.2|1354.8|1358.9|1353.5|0
1580956500000|2020-02-06 02:35:00|1359.1|1353.7|1360.2|1354.8|1360.2|1354.8|1358.8|1353.4|0
1580956800000|2020-02-06 02:40:00|1359|1353.6|1358|1352.6|1360.6|1355.2|1358|1352.6|0
1580957100000|2020-02-06 02:45:00|1360.5|1355.1|1359.6|1354.2|1360.8|1355.4|1359.6|1354.2|0
1580957400000|2020-02-06 02:50:00|1359.7|1354.3|1360|1354.6|1360.9|1355.5|1359.6|1354.2|0
1580957700000|2020-02-06 02:55:00|1359.8|1354.4|1359.9|1354.5|1361|1355.6|1359.8|1354.4|0
1580958000000|2020-02-06 03:00:00|1360.2|1354.8|1358.8|1353.4|1360.4|1355|1358.8|1353.4|0
1580958300000|2020-02-06 03:05:00|1360.1|1354.7|1360.2|1354.8|1360.2|1354.8|1358.9|1353.5|0
1580958600000|2020-02-06 03:10:00|1359|1353.6|1356.5|1351.1|1359|1353.6|1356.5|1351.1|0
1580958900000|2020-02-06 03:15:00|1356.4|1351|1355|1349.6|1357.2|1351.8|1354.8|1349.4|0
1580959200000|2020-02-06 03:20:00|1354.9|1349.5|1357.2|1351.8|1357.3|1351.9|1354.9|1349.5|0
1580959500000|2020-02-06 03:25:00|1357.1|1351.7|1356.1|1350.7|1357.2|1351.8|1355.9|1350.5|0
1580959800000|2020-02-06 03:30:00|1357.1|1351.7|1357.1|1351.7|1357.2|1351.8|1355.6|1350.2|0
1580960100000|2020-02-06 03:35:00|1357.2|1351.8|1356.3|1350.9|1357.5|1352.1|1356.3|1350.9|0
1580960400000|2020-02-06 03:40:00|1357.5|1352.1|1356.3|1350.9|1357.6|1352.2|1356.1|1350.7|0
1580960700000|2020-02-06 03:45:00|1356.5|1351.1|1356|1350.6|1357.3|1351.9|1356|1350.6|0
1580961000000|2020-02-06 03:50:00|1355.9|1350.5|1359.1|1353.7|1359.5|1354.1|1355.8|1350.4|0
1580961300000|2020-02-06 03:55:00|1358.9|1353.5|1359.2|1353.8|1360.2|1354.8|1358.9|1353.5|0
1580961600000|2020-02-06 04:00:00|1360.2|1354.8|1362.4|1357|1362.5|1357.1|1358.8|1353.4|0
1580961900000|2020-02-06 04:05:00|1361|1355.6|1361.1|1355.7|1362.4|1357|1360|1354.6|0
1580962200000|2020-02-06 04:10:00|1362.4|1357|1363.5|1358.1|1364.7|1359.3|1362.4|1357|0
1580962500000|2020-02-06 04:15:00|1363.2|1357.8|1363.1|1357.7|1364.6|1359.2|1362|1356.6|0
1580962800000|2020-02-06 04:20:00|1363.2|1357.8|1363.3|1357.9|1363.4|1358|1362.1|1356.7|0
1580963100000|2020-02-06 04:25:00|1363.1|1357.7|1363.2|1357.8|1363.3|1357.9|1362.2|1356.8|0
1580963400000|2020-02-06 04:30:00|1364.1|1358.7|1364.3|1358.9|1364.4|1359|1363.1|1357.7|0
1580963700000|2020-02-06 04:35:00|1365.5|1360.1|1365.3|1359.9|1365.5|1360.1|1364.3|1358.9|0
1580964000000|2020-02-06 04:40:00|1365.5|1360.1|1366.6|1361.2|1366.7|1361.3|1365.2|1359.8|0
1580964300000|2020-02-06 04:45:00|1366.5|1361.1|1365.1|1359.7|1366.6|1361.2|1364|1358.6|0
1580964600000|2020-02-06 04:50:00|1366.4|1361|1362.6|1357.2|1366.4|1361|1361.7|1356.3|0
1580964900000|2020-02-06 04:55:00|1361.4|1356|1360.9|1355.5|1363.6|1358.2|1360.9|1355.5|0
1581030600000|2020-02-06 23:10:00|1355.3|1349.9|1354.9|1349.5|1360|1354.6|1354.4|1349|0
1581030900000|2020-02-06 23:15:00|1354.8|1349.4|1355.2|1349.8|1355.8|1350.4|1353.2|1347.8|0
1581031200000|2020-02-06 23:20:00|1355.4|1350|1353.5|1348.1|1355.8|1350.4|1353.5|1348.1|0
1581031500000|2020-02-06 23:25:00|1354.9|1349.5|1355|1349.6|1355.9|1350.5|1354.5|1349.1|0
1581031800000|2020-02-06 23:30:00|1354.9|1349.5|1354.2|1348.8|1354.9|1349.5|1353.3|1347.9|0
1581032100000|2020-02-06 23:35:00|1354.4|1349|1355.3|1349.9|1355.4|1350|1353.5|1348.1|0
1581032400000|2020-02-06 23:40:00|1355.4|1350|1355.3|1349.9|1355.4|1350|1354.8|1349.4|0
1581032700000|2020-02-06 23:45:00|1355.2|1349.8|1351.8|1346.4|1356.1|1350.7|1351.6|1346.2|0
1581033000000|2020-02-06 23:50:00|1351.7|1346.3|1351|1345.6|1354.4|1349|1351|1345.6|0
1581033300000|2020-02-06 23:55:00|1351.1|1345.7|1352.2|1346.8|1352.3|1346.9|1350.9|1345.5|0
1581033600000|2020-02-07 00:00:00|1350.9|1345.5|1348.5|1343.1|1351|1345.6|1348.5|1343.1|0
1581033900000|2020-02-07 00:05:00|1348.2|1342.8|1350.7|1345.3|1352|1346.6|1348.2|1342.8|0
1581034200000|2020-02-07 00:10:00|1351.7|1346.3|1349.1|1343.7|1351.7|1346.3|1349.1|1343.7|0
1581034500000|2020-02-07 00:15:00|1350.6|1345.2|1349.2|1343.8|1350.6|1345.2|1348.2|1342.8|0
1581034800000|2020-02-07 00:20:00|1349.4|1344|1349.9|1344.5|1350.7|1345.3|1348.4|1343|0
1581035100000|2020-02-07 00:25:00|1350.2|1344.8|1347.6|1342.2|1350.5|1345.1|1346.5|1341.1|0
1581035400000|2020-02-07 00:30:00|1346.2|1340.8|1347.3|1341.9|1347.3|1341.9|1345.9|1340.5|0
1581035700000|2020-02-07 00:35:00|1346.1|1340.7|1345.9|1340.5|1347|1341.6|1345.7|1340.3|0
1581036000000|2020-02-07 00:40:00|1346.2|1340.8|1347.6|1342.2|1347.8|1342.4|1345.1|1339.7|0
1581036300000|2020-02-07 00:45:00|1346.3|1340.9|1344.9|1339.5|1346.3|1340.9|1344.9|1339.5|0
1581036600000|2020-02-07 00:50:00|1346|1340.6|1344.7|1339.3|1346|1340.6|1343.4|1338|0
1581036900000|2020-02-07 00:55:00|1346|1340.6|1345.1|1339.7|1346.4|1341|1345|1339.6|0
1581037200000|2020-02-07 01:00:00|1345.2|1339.8|1344.9|1339.5|1345.3|1339.9|1343.7|1338.3|0
1581037500000|2020-02-07 01:05:00|1343.8|1338.4|1343.3|1337.9|1344.8|1339.4|1343.3|1337.9|0
1581037800000|2020-02-07 01:10:00|1343.2|1337.8|1340.8|1335.4|1343.2|1337.8|1340.7|1335.3|0
1581038100000|2020-02-07 01:15:00|1340.9|1335.5|1341|1335.6|1341.1|1335.7|1340.8|1335.4|0
1581038400000|2020-02-07 01:20:00|1342.3|1336.9|1341.5|1336.1|1342.3|1336.9|1341|1335.6|0
1581038700000|2020-02-07 01:25:00|1341.4|1336|1341.8|1336.4|1342.6|1337.2|1341.4|1336|0
1581039000000|2020-02-07 01:30:00|1343.3|1337.9|1343.1|1337.7|1344.3|1338.9|1341.9|1336.5|0
1581039300000|2020-02-07 01:35:00|1343.2|1337.8|1344.5|1339.1|1344.5|1339.1|1343.2|1337.8|0
1581039600000|2020-02-07 01:40:00|1345.6|1340.2|1346.5|1341.1|1346.5|1341.1|1344.3|1338.9|0
1581039900000|2020-02-07 01:45:00|1346.4|1341|1348.7|1343.3|1348.9|1343.5|1346.4|1341|0
1581040200000|2020-02-07 01:50:00|1347.7|1342.3|1346.6|1341.2|1348.9|1343.5|1346.3|1340.9|0
1581040500000|2020-02-07 01:55:00|1346.5|1341.1|1346.9|1341.5|1347.8|1342.4|1346.5|1341.1|0
1581040800000|2020-02-07 02:00:00|1347|1341.6|1346.4|1341|1347.1|1341.7|1346.4|1341|0
1581041100000|2020-02-07 02:05:00|1347.6|1342.2|1347.2|1341.8|1348|1342.6|1346.5|1341.1|0
1581041400000|2020-02-07 02:10:00|1347.5|1342.1|1347.1|1341.7|1348.6|1343.2|1347.1|1341.7|0
1581041700000|2020-02-07 02:15:00|1347.3|1341.9|1347.6|1342.2|1348.5|1343.1|1347.3|1341.9|0
1581042000000|2020-02-07 02:20:00|1347.5|1342.1|1348.6|1343.2|1348.6|1343.2|1347.2|1341.8|0
1581042300000|2020-02-07 02:25:00|1348.5|1343.1|1349|1343.6|1349.1|1343.7|1348.5|1343.1|0
1581042600000|2020-02-07 02:30:00|1349.1|1343.7|1347.5|1342.1|1349.1|1343.7|1347.4|1342|0
1581042900000|2020-02-07 02:35:00|1347.2|1341.8|1348.9|1343.5|1349.1|1343.7|1347.2|1341.8|0
1581043200000|2020-02-07 02:40:00|1349|1343.6|1348.9|1343.5|1349.9|1344.5|1348.7|1343.3|0
1581043500000|2020-02-07 02:45:00|1348.7|1343.3|1349|1343.6|1349|1343.6|1348.6|1343.2|0
1581043800000|2020-02-07 02:50:00|1349.1|1343.7|1347.8|1342.4|1349.3|1343.9|1347.8|1342.4|0
1581044100000|2020-02-07 02:55:00|1349.1|1343.7|1347.9|1342.5|1349.1|1343.7|1347.9|1342.5|0
1581044400000|2020-02-07 03:00:00|1348|1342.6|1348.6|1343.2|1348.6|1343.2|1347.6|1342.2|0
1581044700000|2020-02-07 03:05:00|1347.5|1342.1|1347.5|1342.1|1348.7|1343.3|1347.5|1342.1|0
1581045000000|2020-02-07 03:10:00|1347.7|1342.3|1345.5|1340.1|1347.7|1342.3|1345.2|1339.8|0
1581045300000|2020-02-07 03:15:00|1345.6|1340.2|1346.4|1341|1346.4|1341|1345.6|1340.2|0
1581045600000|2020-02-07 03:20:00|1347.8|1342.4|1345|1339.6|1347.8|1342.4|1343.8|1338.4|0
1581045900000|2020-02-07 03:25:00|1344.8|1339.4|1346|1340.6|1346|1340.6|1344.6|1339.2|0
1581046200000|2020-02-07 03:30:00|1346.4|1341|1348.6|1343.2|1348.6|1343.2|1346.1|1340.7|0
1581046500000|2020-02-07 03:35:00|1347.5|1342.1|1349.4|1344|1349.4|1344|1346.1|1340.7|0
1581046800000|2020-02-07 03:40:00|1348.2|1342.8|1353.4|1348|1353.4|1348|1348.2|1342.8|0
1581047100000|2020-02-07 03:45:00|1354.5|1349.1|1354.5|1349.1|1354.7|1349.3|1353.5|1348.1|0
1581047400000|2020-02-07 03:50:00|1355.6|1350.2|1355.1|1349.7|1356.4|1351|1354.7|1349.3|0
1581047700000|2020-02-07 03:55:00|1355.2|1349.8|1356.7|1351.3|1356.7|1351.3|1355.1|1349.7|0
1581048000000|2020-02-07 04:00:00|1355.6|1350.2|1355.3|1349.9|1356.6|1351.2|1355.1|1349.7|0
1581048300000|2020-02-07 04:05:00|1355.4|1350|1356.4|1351|1356.8|1351.4|1355.3|1349.9|0
1581048600000|2020-02-07 04:10:00|1356.6|1351.2|1355.7|1350.3|1357.1|1351.7|1355.5|1350.1|0
1581048900000|2020-02-07 04:15:00|1354.3|1348.9|1354.3|1348.9|1356.6|1351.2|1354.1|1348.7|0
1581049200000|2020-02-07 04:20:00|1354.2|1348.8|1355|1349.6|1355.3|1349.9|1353.9|1348.5|0
1581049500000|2020-02-07 04:25:00|1354.1|1348.7|1354.2|1348.8|1354.9|1349.5|1353.1|1347.7|0
1581049800000|2020-02-07 04:30:00|1353.2|1347.8|1354.7|1349.3|1356|1350.6|1353.2|1347.8|0
1581050100000|2020-02-07 04:35:00|1353.5|1348.1|1355.6|1350.2|1356.1|1350.7|1353.5|1348.1|0
1581050400000|2020-02-07 04:40:00|1354.3|1348.9|1356.2|1350.8|1356.4|1351|1354.3|1348.9|0
1581050700000|2020-02-07 04:45:00|1354.9|1349.5|1354.9|1349.5|1356.3|1350.9|1354.9|1349.5|0
1581051000000|2020-02-07 04:50:00|1355|1349.6|1355.3|1349.9|1357.5|1352.1|1355|1349.6|0
1581051300000|2020-02-07 04:55:00|1355.1|1349.7|1355|1349.6|1357.4|1352|1354.9|1349.5|0
1581289800000|2020-02-09 23:10:00|1351.6|1346.2|1350.6|1345.2|1352|1346.6|1350.1|1344.7|0
1581290100000|2020-02-09 23:15:00|1350.8|1345.4|1350.4|1345|1350.8|1345.4|1347.4|1342|0
1581290400000|2020-02-09 23:20:00|1350.7|1345.3|1356.4|1351|1356.5|1351.1|1350.7|1345.3|0
1581290700000|2020-02-09 23:25:00|1356|1350.6|1352.5|1347.1|1356|1350.6|1352.5|1347.1|0
1581291000000|2020-02-09 23:30:00|1354.7|1349.3|1351.7|1346.3|1354.7|1349.3|1351.7|1346.3|0
1581291300000|2020-02-09 23:35:00|1351.6|1346.2|1348.9|1343.5|1351.6|1346.2|1348.6|1343.2|0
1581291600000|2020-02-09 23:40:00|1351.5|1346.1|1351.8|1346.4|1351.9|1346.5|1351.3|1345.9|0
1581291900000|2020-02-09 23:45:00|1351.7|1346.3|1353.1|1347.7|1354.7|1349.3|1351.5|1346.1|0
1581292200000|2020-02-09 23:50:00|1353|1347.6|1353.4|1348|1353.7|1348.3|1351.5|1346.1|0
1581292500000|2020-02-09 23:55:00|1353.1|1347.7|1352.1|1346.7|1353.1|1347.7|1351.8|1346.4|0
1581292800000|2020-02-10 00:00:00|1350.9|1345.5|1357|1351.6|1357|1351.6|1350.9|1345.5|0
1581293100000|2020-02-10 00:05:00|1355.7|1350.3|1355.3|1349.9|1356.9|1351.5|1354.9|1349.5|0
1581293400000|2020-02-10 00:10:00|1355.5|1350.1|1354|1348.6|1356.6|1351.2|1353.7|1348.3|0
1581293700000|2020-02-10 00:15:00|1353.9|1348.5|1354.3|1348.9|1354.4|1349|1351.7|1346.3|0
1581294000000|2020-02-10 00:20:00|1353.1|1347.7|1353.2|1347.8|1354.3|1348.9|1352.8|1347.4|0
1581294300000|2020-02-10 00:25:00|1352.9|1347.5|1352.8|1347.4|1354.2|1348.8|1352.8|1347.4|0
1581294600000|2020-02-10 00:30:00|1352.7|1347.3|1353.8|1348.4|1353.9|1348.5|1352.6|1347.2|0
1581294900000|2020-02-10 00:35:00|1353.7|1348.3|1355.1|1349.7|1356.5|1351.1|1353.7|1348.3|0
1581295200000|2020-02-10 00:40:00|1355|1349.6|1354.1|1348.7|1356|1350.6|1353.9|1348.5|0
1581295500000|2020-02-10 00:45:00|1353.9|1348.5|1354.6|1349.2|1354.6|1349.2|1353.5|1348.1|0
1581295800000|2020-02-10 00:50:00|1354.7|1349.3|1353.8|1348.4|1354.7|1349.3|1353.5|1348.1|0
1581296100000|2020-02-10 00:55:00|1353.6|1348.2|1353.9|1348.5|1354|1348.6|1353.6|1348.2|0
1581296400000|2020-02-10 01:00:00|1354|1348.6|1355.1|1349.7|1355.1|1349.7|1353.8|1348.4|0
1581296700000|2020-02-10 01:05:00|1354|1348.6|1355.5|1350.1|1355.5|1350.1|1354|1348.6|0
1581297000000|2020-02-10 01:10:00|1355.7|1350.3|1354.9|1349.5|1356.1|1350.7|1354.5|1349.1|0
1581297300000|2020-02-10 01:15:00|1356.1|1350.7|1357|1351.6|1358.2|1352.8|1355|1349.6|0
1581297600000|2020-02-10 01:20:00|1356.1|1350.7|1358|1352.6|1358.2|1352.8|1356.1|1350.7|0
1581297900000|2020-02-10 01:25:00|1358.1|1352.7|1356.5|1351.1|1359.3|1353.9|1356.5|1351.1|0
1581298200000|2020-02-10 01:30:00|1356.4|1351|1356.9|1351.5|1356.9|1351.5|1356.4|1351|0
1581298500000|2020-02-10 01:35:00|1357|1351.6|1357.9|1352.5|1358.9|1353.5|1357|1351.6|0
1581298800000|2020-02-10 01:40:00|1360.2|1354.8|1359|1353.6|1360.3|1354.9|1357.6|1352.2|0
1581299100000|2020-02-10 01:45:00|1359.4|1354|1359.4|1354|1360.4|1355|1359.4|1354|0
1581299400000|2020-02-10 01:50:00|1359.3|1353.9|1357|1351.6|1359.5|1354.1|1356.7|1351.3|0
1581299700000|2020-02-10 01:55:00|1358.3|1352.9|1358.8|1353.4|1358.8|1353.4|1357.4|1352|0
1581300000000|2020-02-10 02:00:00|1357.8|1352.4|1357.9|1352.5|1359.2|1353.8|1357.7|1352.3|0
1581300300000|2020-02-10 02:05:00|1358|1352.6|1358|1352.6|1359.3|1353.9|1358|1352.6|0
1581300600000|2020-02-10 02:10:00|1358.1|1352.7|1358.4|1353|1359.5|1354.1|1358.1|1352.7|0
1581300900000|2020-02-10 02:15:00|1358.3|1352.9|1359.2|1353.8|1359.2|1353.8|1358|1352.6|0
1581301200000|2020-02-10 02:20:00|1359.3|1353.9|1359.3|1353.9|1359.4|1354|1358.3|1352.9|0
1581301500000|2020-02-10 02:25:00|1358.1|1352.7|1359|1353.6|1359.5|1354.1|1358.1|1352.7|0
1581301800000|2020-02-10 02:30:00|1357.8|1352.4|1359.3|1353.9|1359.3|1353.9|1357.8|1352.4|0
1581302100000|2020-02-10 02:35:00|1359.5|1354.1|1360.9|1355.5|1360.9|1355.5|1359.5|1354.1|0
1581302400000|2020-02-10 02:40:00|1361|1355.6|1361|1355.6|1361.2|1355.8|1360.9|1355.5|0
1581302700000|2020-02-10 02:45:00|1362.2|1356.8|1361|1355.6|1362.4|1357|1359.6|1354.2|0
1581303000000|2020-02-10 02:50:00|1359.8|1354.4|1359.8|1354.4|1361|1355.6|1359.6|1354.2|0
1581303300000|2020-02-10 02:55:00|1360.7|1355.3|1360.6|1355.2|1360.9|1355.5|1359.6|1354.2|0
1581303600000|2020-02-10 03:00:00|1360.7|1355.3|1360.4|1355|1360.7|1355.3|1359.5|1354.1|0
1581303900000|2020-02-10 03:05:00|1360.2|1354.8|1359.1|1353.7|1360.4|1355|1359|1353.6|0
1581304200000|2020-02-10 03:10:00|1360.4|1355|1360.6|1355.2|1360.6|1355.2|1359.2|1353.8|0
1581304500000|2020-02-10 03:15:00|1359.4|1354|1358|1352.6|1360.4|1355|1357.9|1352.5|0
1581304800000|2020-02-10 03:20:00|1357.9|1352.5|1359|1353.6|1359.1|1353.7|1357.9|1352.5|0
1581305100000|2020-02-10 03:25:00|1359.1|1353.7|1359.1|1353.7|1359.3|1353.9|1357.9|1352.5|0
1581305400000|2020-02-10 03:30:00|1357.8|1352.4|1357.8|1352.4|1359|1353.6|1356.7|1351.3|0
1581305700000|2020-02-10 03:35:00|1357.7|1352.3|1357.6|1352.2|1358.9|1353.5|1357.6|1352.2|0
1581306000000|2020-02-10 03:40:00|1357.7|1352.3|1357.7|1352.3|1359|1353.6|1357.6|1352.2|0
1581306300000|2020-02-10 03:45:00|1357.6|1352.2|1357.8|1352.4|1358.9|1353.5|1357.6|1352.2|0
1581306600000|2020-02-10 03:50:00|1358|1352.6|1359|1353.6|1359.1|1353.7|1357.8|1352.4|0
1581306900000|2020-02-10 03:55:00|1357.9|1352.5|1357.8|1352.4|1359.1|1353.7|1357.8|1352.4|0
1581307200000|2020-02-10 04:00:00|1357.7|1352.3|1359.1|1353.7|1359.2|1353.8|1357.7|1352.3|0
1581307500000|2020-02-10 04:05:00|1358|1352.6|1359.4|1354|1359.4|1354|1358|1352.6|0
1581307800000|2020-02-10 04:10:00|1359.5|1354.1|1357.1|1351.7|1359.7|1354.3|1357.1|1351.7|0
1581308100000|2020-02-10 04:15:00|1359.5|1354.1|1358.5|1353.1|1359.6|1354.2|1358.5|1353.1|0
1581308400000|2020-02-10 04:20:00|1359.6|1354.2|1359.5|1354.1|1359.7|1354.3|1357.1|1351.7|0
1581308700000|2020-02-10 04:25:00|1358.3|1352.9|1358.3|1352.9|1359.7|1354.3|1358.3|1352.9|0
1581309000000|2020-02-10 04:30:00|1359.4|1354|1358.1|1352.7|1359.5|1354.1|1358.1|1352.7|0
1581309300000|2020-02-10 04:35:00|1358.3|1352.9|1358.4|1353|1359.4|1354|1358.2|1352.8|0
1581309600000|2020-02-10 04:40:00|1358.3|1352.9|1358.5|1353.1|1359.5|1354.1|1358.3|1352.9|0
1581309900000|2020-02-10 04:45:00|1359.7|1354.3|1359.8|1354.4|1359.8|1354.4|1358.7|1353.3|0
1581310200000|2020-02-10 04:50:00|1358.6|1353.2|1359.1|1353.7|1359.3|1353.9|1357.9|1352.5|0
1581310500000|2020-02-10 04:55:00|1359.3|1353.9|1358.9|1353.5|1359.5|1354.1|1357.9|1352.5|0
1581376200000|2020-02-10 23:10:00|1369.1|1363.7|1371.1|1365.7|1372.4|1367|1368.6|1363.2|0
1581376500000|2020-02-10 23:15:00|1371.2|1365.8|1371.9|1366.5|1372.7|1367.3|1371.1|1365.7|0
1581376800000|2020-02-10 23:20:00|1372.5|1367.1|1373.1|1367.7|1373.2|1367.8|1371.1|1365.7|0
1581377100000|2020-02-10 23:25:00|1373|1367.6|1372.7|1367.3|1374.1|1368.7|1372.5|1367.1|0
1581377400000|2020-02-10 23:30:00|1373.7|1368.3|1374.1|1368.7|1374.3|1368.9|1372.3|1366.9|0
1581377700000|2020-02-10 23:35:00|1377|1371.6|1376|1370.6|1377|1371.6|1375.4|1370|0
1581378000000|2020-02-10 23:40:00|1377.3|1371.9|1375.2|1369.8|1377.3|1371.9|1375.2|1369.8|0
1581378300000|2020-02-10 23:45:00|1375.1|1369.7|1374.9|1369.5|1375.4|1370|1374.9|1369.5|0
1581378600000|2020-02-10 23:50:00|1374.8|1369.4|1375.8|1370.4|1376.2|1370.8|1374.5|1369.1|0
1581378900000|2020-02-10 23:55:00|1376.1|1370.7|1375.1|1369.7|1376.1|1370.7|1373.8|1368.4|0
1581379200000|2020-02-11 00:00:00|1374.9|1369.5|1375.4|1370|1375.4|1370|1373.7|1368.3|0
1581379500000|2020-02-11 00:05:00|1375|1369.6|1374.9|1369.5|1375.2|1369.8|1373.9|1368.5|0
1581379800000|2020-02-11 00:10:00|1376.4|1371|1378.3|1372.7|1378.4|1372.8|1376.4|1371|0
1581380100000|2020-02-11 00:15:00|1377|1371.6|1382.3|1376.7|1382.3|1376.7|1377|1371.6|0
1581380400000|2020-02-11 00:20:00|1380.8|1375.2|1382.1|1376.5|1382.1|1376.5|1380.8|1375.2|0
1581380700000|2020-02-11 00:25:00|1381|1375.4|1379.8|1374.2|1383.3|1377.7|1379.8|1374.2|0
1581381000000|2020-02-11 00:30:00|1380.9|1375.3|1379|1373.4|1381|1375.4|1378.9|1373.3|0
1581381300000|2020-02-11 00:35:00|1379.1|1373.5|1380|1374.4|1381.1|1375.5|1379.1|1373.5|0
1581381600000|2020-02-11 00:40:00|1381.1|1375.5|1382.4|1376.8|1382.4|1376.8|1380.9|1375.3|0
1581381900000|2020-02-11 00:45:00|1382.3|1376.7|1380.2|1374.6|1382.5|1376.9|1380.2|1374.6|0
1581382200000|2020-02-11 00:50:00|1381.3|1375.7|1379.4|1373.8|1381.3|1375.7|1379.4|1373.8|0
1581382500000|2020-02-11 00:55:00|1379.6|1374|1378.2|1372.6|1379.6|1374|1378.2|1372.6|0
1581382800000|2020-02-11 01:00:00|1379.1|1373.5|1380.2|1374.6|1380.2|1374.6|1378.9|1373.3|0
1581383100000|2020-02-11 01:05:00|1379.1|1373.5|1377.3|1371.9|1379.1|1373.5|1377.3|1371.9|0
1581383400000|2020-02-11 01:10:00|1377.4|1372|1378.2|1372.6|1378.3|1372.7|1377.1|1371.7|0
1581383700000|2020-02-11 01:15:00|1378.1|1372.5|1375.6|1370.2|1379.3|1373.7|1375.6|1370.2|0
1581384000000|2020-02-11 01:20:00|1375.5|1370.1|1376.1|1370.7|1376.8|1371.4|1375.5|1370.1|0
1581384300000|2020-02-11 01:25:00|1377.3|1371.9|1376.7|1371.3|1377.3|1371.9|1375.6|1370.2|0
1581384600000|2020-02-11 01:30:00|1376.6|1371.2|1376.3|1370.9|1376.8|1371.4|1375.5|1370.1|0
1581384900000|2020-02-11 01:35:00|1375.1|1369.7|1374.1|1368.7|1376.5|1371.1|1374.1|1368.7|0
1581385200000|2020-02-11 01:40:00|1375.2|1369.8|1376.5|1371.1|1376.5|1371.1|1375.2|1369.8|0
1581385500000|2020-02-11 01:45:00|1376.4|1371|1374.9|1369.5|1376.4|1371|1374.9|1369.5|0
1581385800000|2020-02-11 01:50:00|1374.8|1369.4|1377.9|1372.3|1377.9|1372.3|1374.3|1368.9|0
1581386100000|2020-02-11 01:55:00|1376.7|1371.3|1375.5|1370.1|1376.7|1371.3|1374.3|1368.9|0
1581386400000|2020-02-11 02:00:00|1373.2|1367.8|1374|1368.6|1375.5|1370.1|1373.2|1367.8|0
1581386700000|2020-02-11 02:05:00|1373.9|1368.5|1373.6|1368.2|1374|1368.6|1372.4|1367|0
1581387000000|2020-02-11 02:10:00|1375|1369.6|1373.5|1368.1|1375|1369.6|1373.5|1368.1|0
1581387300000|2020-02-11 02:15:00|1373.6|1368.2|1374.2|1368.8|1374.5|1369.1|1372|1366.6|0
1581387600000|2020-02-11 02:20:00|1374.3|1368.9|1373.6|1368.2|1374.7|1369.3|1373.2|1367.8|0
1581387900000|2020-02-11 02:25:00|1373.5|1368.1|1374.7|1369.3|1374.8|1369.4|1373.3|1367.9|0
1581388200000|2020-02-11 02:30:00|1374.5|1369.1|1374.5|1369.1|1374.7|1369.3|1373.4|1368|0
1581388500000|2020-02-11 02:35:00|1374.4|1369|1373.3|1367.9|1374.4|1369|1373.1|1367.7|0
1581388800000|2020-02-11 02:40:00|1373.2|1367.8|1372.7|1367.3|1373.6|1368.2|1371.3|1365.9|0
1581389100000|2020-02-11 02:45:00|1372.6|1367.2|1371.2|1365.8|1372.7|1367.3|1370.1|1364.7|0
1581389400000|2020-02-11 02:50:00|1372.1|1366.7|1369.9|1364.5|1372.2|1366.8|1369.8|1364.4|0
1581389700000|2020-02-11 02:55:00|1371.1|1365.7|1372.2|1366.8|1372.3|1366.9|1371.1|1365.7|0
1581390000000|2020-02-11 03:00:00|1372.1|1366.7|1371|1365.6|1372.2|1366.8|1371|1365.6|0
1581390300000|2020-02-11 03:05:00|1370.7|1365.3|1371.1|1365.7|1371.2|1365.8|1370.7|1365.3|0
1581390600000|2020-02-11 03:10:00|1370.9|1365.5|1371.8|1366.4|1372.1|1366.7|1370.6|1365.2|0
1581390900000|2020-02-11 03:15:00|1370.7|1365.3|1371.9|1366.5|1371.9|1366.5|1369.2|1363.8|0
1581391200000|2020-02-11 03:20:00|1371.8|1366.4|1371.7|1366.3|1371.8|1366.4|1370.3|1364.9|0
1581391500000|2020-02-11 03:25:00|1370.6|1365.2|1370.4|1365|1371.7|1366.3|1370.4|1365|0
1581391800000|2020-02-11 03:30:00|1371.6|1366.2|1370.7|1365.3|1371.8|1366.4|1370.6|1365.2|0
1581392100000|2020-02-11 03:35:00|1371.9|1366.5|1370.7|1365.3|1372|1366.6|1370.7|1365.3|0
1581392400000|2020-02-11 03:40:00|1370.8|1365.4|1373.1|1367.7|1373.3|1367.9|1370.8|1365.4|0
1581392700000|2020-02-11 03:45:00|1372.9|1367.5|1373.1|1367.7|1373.1|1367.7|1372.8|1367.4|0
1581393000000|2020-02-11 03:50:00|1373.2|1367.8|1373.2|1367.8|1373.2|1367.8|1372.1|1366.7|0
1581393300000|2020-02-11 03:55:00|1373|1367.6|1371.8|1366.4|1373.2|1367.8|1371.8|1366.4|0
1581393600000|2020-02-11 04:00:00|1373|1367.6|1372.6|1367.2|1373|1367.6|1371.4|1366|0
1581393900000|2020-02-11 04:05:00|1372.5|1367.1|1373.6|1368.2|1373.9|1368.5|1372.4|1367|0
1581394200000|2020-02-11 04:10:00|1373.4|1368|1373.3|1367.9|1373.4|1368|1372|1366.6|0
1581394500000|2020-02-11 04:15:00|1372.1|1366.7|1373.2|1367.8|1373.5|1368.1|1372.1|1366.7|0
1581394800000|2020-02-11 04:20:00|1372.2|1366.8|1372|1366.6|1372.2|1366.8|1370.9|1365.5|0
1581395100000|2020-02-11 04:25:00|1371.9|1366.5|1371.8|1366.4|1372|1366.6|1370.8|1365.4|0
1581395400000|2020-02-11 04:30:00|1370.7|1365.3|1371.4|1366|1371.8|1366.4|1370.4|1365|0
1581395700000|2020-02-11 04:35:00|1372.6|1367.2|1371.2|1365.8|1372.6|1367.2|1370.2|1364.8|0
1581396000000|2020-02-11 04:40:00|1372.3|1366.9|1372.7|1367.3|1372.7|1367.3|1371.1|1365.7|0
1581396300000|2020-02-11 04:45:00|1371.6|1366.2|1372.7|1367.3|1372.7|1367.3|1370.5|1365.1|0
1581396600000|2020-02-11 04:50:00|1371.6|1366.2|1371.8|1366.4|1373|1367.6|1370.5|1365.1|0
1581396900000|2020-02-11 04:55:00|1371.7|1366.3|1372.8|1367.4|1372.9|1367.5|1371.5|1366.1|0
1581462600000|2020-02-11 23:10:00|1374.1|1368.7|1371.2|1365.8|1374.7|1369.3|1369.5|1364.1|0
1581462900000|2020-02-11 23:15:00|1371.3|1365.9|1369.8|1364.4|1371.3|1365.9|1369.8|1364.4|0
1581463200000|2020-02-11 23:20:00|1370.8|1365.4|1372.4|1367|1373.4|1368|1370.8|1365.4|0
1581463500000|2020-02-11 23:25:00|1372.2|1366.8|1374.5|1369.1|1374.5|1369.1|1371|1365.6|0
1581463800000|2020-02-11 23:30:00|1374.3|1368.9|1378.7|1373.1|1379.3|1373.7|1374.1|1368.7|0
1581464100000|2020-02-11 23:35:00|1379.6|1374|1378.2|1372.6|1381.6|1376|1377.5|1372.1|0
1581464400000|2020-02-11 23:40:00|1379.6|1374|1378|1372.4|1379.7|1374.1|1376.9|1371.5|0
1581464700000|2020-02-11 23:45:00|1378.2|1372.6|1379.2|1373.6|1379.2|1373.6|1376.3|1370.9|0
1581465000000|2020-02-11 23:50:00|1376.8|1371.4|1376.7|1371.3|1378|1372.4|1376.6|1371.2|0
1581465300000|2020-02-11 23:55:00|1376.4|1371|1377.3|1371.9|1378.6|1373|1376.2|1370.8|0
1581465600000|2020-02-12 00:00:00|1377.8|1372.3|1376.8|1371.4|1377.8|1372.3|1375.9|1370.5|0
1581465900000|2020-02-12 00:05:00|1376.9|1371.5|1376.6|1371.2|1377.9|1372.3|1376.4|1371|0
1581466200000|2020-02-12 00:10:00|1376.7|1371.3|1376.1|1370.7|1376.8|1371.4|1376.1|1370.7|0
1581466500000|2020-02-12 00:15:00|1375.3|1369.9|1375.6|1370.2|1376.9|1371.5|1373.9|1368.5|0
1581466800000|2020-02-12 00:20:00|1375.8|1370.4|1376.4|1371|1376.4|1371|1373.9|1368.5|0
1581467100000|2020-02-12 00:25:00|1375.2|1369.8|1374.2|1368.8|1376.4|1371|1374.1|1368.7|0
1581467400000|2020-02-12 00:30:00|1374.3|1368.9|1376.5|1371.1|1376.5|1371.1|1373.8|1368.4|0
1581467700000|2020-02-12 00:35:00|1376.3|1370.9|1376.6|1371.2|1376.6|1371.2|1375.3|1369.9|0
1581468000000|2020-02-12 00:40:00|1376.4|1371|1376.2|1370.8|1376.5|1371.1|1376|1370.6|0
1581468300000|2020-02-12 00:45:00|1376.3|1370.9|1375|1369.6|1377.2|1371.8|1375|1369.6|0
1581468600000|2020-02-12 00:50:00|1375.2|1369.8|1374.3|1368.9|1375.2|1369.8|1374.3|1368.9|0
1581468900000|2020-02-12 00:55:00|1374.5|1369.1|1373.4|1368|1376|1370.6|1373.2|1367.8|0
1581469200000|2020-02-12 01:00:00|1374.8|1369.4|1373.3|1367.9|1374.8|1369.4|1373.2|1367.8|0
1581469500000|2020-02-12 01:05:00|1373.4|1368|1372.8|1367.4|1374|1368.6|1371.8|1366.4|0
1581469800000|2020-02-12 01:10:00|1374|1368.6|1373.2|1367.8|1374|1368.6|1371.7|1366.3|0
1581470100000|2020-02-12 01:15:00|1373.3|1367.9|1373.4|1368|1373.5|1368.1|1373.2|1367.8|0
1581470400000|2020-02-12 01:20:00|1373.3|1367.9|1373.4|1368|1374.7|1369.3|1373.3|1367.9|0
1581470700000|2020-02-12 01:25:00|1373.5|1368.1|1372.1|1366.7|1374.6|1369.2|1372.1|1366.7|0
1581471000000|2020-02-12 01:30:00|1372.2|1366.8|1373.2|1367.8|1374.5|1369.1|1372.2|1366.8|0
1581471300000|2020-02-12 01:35:00|1373.1|1367.7|1372.6|1367.2|1374|1368.6|1372.6|1367.2|0
1581471600000|2020-02-12 01:40:00|1372.7|1367.3|1373.4|1368|1374.3|1368.9|1371.9|1366.5|0
1581471900000|2020-02-12 01:45:00|1373.3|1367.9|1374.8|1369.4|1374.8|1369.4|1372.3|1366.9|0
1581472200000|2020-02-12 01:50:00|1374.7|1369.3|1373.9|1368.5|1375|1369.6|1373.6|1368.2|0
1581472500000|2020-02-12 01:55:00|1375|1369.6|1374.2|1368.8|1375.3|1369.9|1373.8|1368.4|0
1581472800000|2020-02-12 02:00:00|1374.4|1369|1372.4|1367|1374.6|1369.2|1372.4|1367|0
1581473100000|2020-02-12 02:05:00|1371.1|1365.7|1372.1|1366.7|1372.1|1366.7|1371.1|1365.7|0
1581473400000|2020-02-12 02:10:00|1372.2|1366.8|1372.1|1366.7|1372.2|1366.8|1371.8|1366.4|0
1581473700000|2020-02-12 02:15:00|1372|1366.6|1372.1|1366.7|1372.1|1366.7|1371.9|1366.5|0
1581474000000|2020-02-12 02:20:00|1372.2|1366.8|1373.9|1368.5|1374|1368.6|1371.9|1366.5|0
1581474300000|2020-02-12 02:25:00|1371.5|1366.1|1368.9|1363.5|1371.7|1366.3|1368.9|1363.5|0
1581474600000|2020-02-12 02:30:00|1369|1363.6|1369.1|1363.7|1371.3|1365.9|1368.9|1363.5|0
1581474900000|2020-02-12 02:35:00|1368.9|1363.5|1368.9|1363.5|1370.1|1364.7|1368.8|1363.4|0
1581475200000|2020-02-12 02:40:00|1368.8|1363.4|1368.7|1363.3|1369.9|1364.5|1368.7|1363.3|0
1581475500000|2020-02-12 02:45:00|1369.9|1364.5|1365|1359.6|1369.9|1364.5|1363.7|1358.3|0
1581475800000|2020-02-12 02:50:00|1364.9|1359.5|1363.4|1358|1364.9|1359.5|1363.3|1357.9|0
1581476100000|2020-02-12 02:55:00|1363.5|1358.1|1364.1|1358.7|1364.2|1358.8|1363.5|1358.1|0
1581476400000|2020-02-12 03:00:00|1364.2|1358.8|1365.5|1360.1|1365.5|1360.1|1364.1|1358.7|0
1581476700000|2020-02-12 03:05:00|1365.4|1360|1365|1359.6|1365.4|1360|1363.7|1358.3|0
1581477000000|2020-02-12 03:10:00|1363.8|1358.4|1363.7|1358.3|1364.9|1359.5|1363.5|1358.1|0
1581477300000|2020-02-12 03:15:00|1364.8|1359.4|1364.5|1359.1|1364.8|1359.4|1363.4|1358|0
1581477600000|2020-02-12 03:20:00|1364.6|1359.2|1363.3|1357.9|1364.7|1359.3|1363.3|1357.9|0
1581477900000|2020-02-12 03:25:00|1363.4|1358|1363.6|1358.2|1364.9|1359.5|1363.4|1358|0
1581478200000|2020-02-12 03:30:00|1363.7|1358.3|1363.3|1357.9|1364.6|1359.2|1363.3|1357.9|0
1581478500000|2020-02-12 03:35:00|1363.4|1358|1363.1|1357.7|1364.5|1359.1|1362.9|1357.5|0
1581478800000|2020-02-12 03:40:00|1362.9|1357.5|1363.3|1357.9|1364.2|1358.8|1362.8|1357.4|0
1581479100000|2020-02-12 03:45:00|1363.1|1357.7|1364.3|1358.9|1364.4|1359|1363.1|1357.7|0
1581479400000|2020-02-12 03:50:00|1363|1357.6|1362.9|1357.5|1364.1|1358.7|1362.9|1357.5|0
1581479700000|2020-02-12 03:55:00|1364|1358.6|1365.1|1359.7|1366.4|1361|1364|1358.6|0
1581480000000|2020-02-12 04:00:00|1365.2|1359.8|1365.4|1360|1365.5|1360.1|1365.2|1359.8|0
1581480300000|2020-02-12 04:05:00|1365.5|1360.1|1365.2|1359.8|1366.6|1361.2|1365.1|1359.7|0
1581480600000|2020-02-12 04:10:00|1365.1|1359.7|1365.3|1359.9|1366.6|1361.2|1365.1|1359.7|0
1581480900000|2020-02-12 04:15:00|1365.4|1360|1366.5|1361.1|1366.5|1361.1|1365.3|1359.9|0
1581481200000|2020-02-12 04:20:00|1365.3|1359.9|1365.3|1359.9|1365.4|1360|1365.2|1359.8|0
1581481500000|2020-02-12 04:25:00|1365.2|1359.8|1362.9|1357.5|1366.4|1361|1362.9|1357.5|0
1581481800000|2020-02-12 04:30:00|1364|1358.6|1362.5|1357.1|1364|1358.6|1362.5|1357.1|0
1581482100000|2020-02-12 04:35:00|1363.6|1358.2|1361.9|1356.5|1364.7|1359.3|1361.9|1356.5|0
1581482400000|2020-02-12 04:40:00|1359.5|1354.1|1363.1|1357.7|1364.3|1358.9|1359.5|1354.1|0
1581482700000|2020-02-12 04:45:00|1361.9|1356.5|1363.3|1357.9|1363.4|1358|1361.9|1356.5|0
1581483000000|2020-02-12 04:50:00|1363.1|1357.7|1363|1357.6|1364.3|1358.9|1362|1356.6|0
1581483300000|2020-02-12 04:55:00|1362.9|1357.5|1364.1|1358.7|1364.1|1358.7|1361.8|1356.4|0
1581549000000|2020-02-12 23:10:00|1369.3|1363.9|1373.3|1367.9|1373.3|1367.9|1368.7|1363.3|0
1581549300000|2020-02-12 23:15:00|1374|1368.6|1372.8|1367.4|1375.1|1369.7|1372.8|1367.4|0
1581549600000|2020-02-12 23:20:00|1372.6|1367.2|1377.4|1372|1377.4|1372|1372.6|1367.2|0
1581549900000|2020-02-12 23:25:00|1376.4|1371|1375.2|1369.8|1377.8|1372.3|1375.2|1369.8|0
1581550200000|2020-02-12 23:30:00|1376.6|1371.2|1380.2|1374.6|1380.2|1374.6|1374.8|1369.4|0
1581550500000|2020-02-12 23:35:00|1380.3|1374.7|1389.7|1384.1|1391|1385.4|1379.1|1373.5|0
1581550800000|2020-02-12 23:40:00|1390.8|1385.2|1383.7|1378.1|1390.8|1385.2|1383.7|1378.1|0
1581551100000|2020-02-12 23:45:00|1377.6|1372.2|1350.9|1345.5|1377.6|1372.2|1350.9|1345.5|0
1581551400000|2020-02-12 23:50:00|1346|1340.6|1364.4|1359|1364.4|1359|1346|1340.6|0
1581551700000|2020-02-12 23:55:00|1364.3|1358.9|1366.6|1361.2|1371.4|1366|1364|1358.6|0
1581552000000|2020-02-13 00:00:00|1367.8|1362.4|1366.5|1361.1|1370.2|1364.8|1365.3|1359.9|0
1581552300000|2020-02-13 00:05:00|1365.4|1360|1367.9|1362.5|1367.9|1362.5|1365.3|1359.9|0
1581552600000|2020-02-13 00:10:00|1368.2|1362.8|1368.2|1362.8|1368.4|1363|1367.2|1361.8|0
1581552900000|2020-02-13 00:15:00|1365.5|1360.1|1360.7|1355.3|1365.5|1360.1|1359.7|1354.3|0
1581553200000|2020-02-13 00:20:00|1359.7|1354.3|1352.7|1347.3|1360.8|1355.4|1350.3|1344.9|0
1581553500000|2020-02-13 00:25:00|1350.2|1344.8|1338.2|1332.8|1350.2|1344.8|1337.1|1331.7|0
1581553800000|2020-02-13 00:30:00|1337.1|1331.7|1341.1|1335.7|1345.6|1340.2|1337.1|1331.7|0
1581554100000|2020-02-13 00:35:00|1344.8|1339.4|1342.5|1337.1|1345|1339.6|1342.5|1337.1|0
1581554400000|2020-02-13 00:40:00|1341.4|1336|1337.9|1332.5|1342.6|1337.2|1336.8|1331.4|0
1581554700000|2020-02-13 00:45:00|1334.1|1328.7|1347.1|1341.7|1347.1|1341.7|1334.1|1328.7|0
1581555000000|2020-02-13 00:50:00|1348.3|1342.9|1349.9|1344.5|1350.4|1345|1347.4|1342|0
1581555300000|2020-02-13 00:55:00|1350.3|1344.9|1350|1344.6|1350.3|1344.9|1347.9|1342.5|0
1581555600000|2020-02-13 01:00:00|1351.1|1345.7|1351.9|1346.5|1352.3|1346.9|1349.6|1344.2|0
1581555900000|2020-02-13 01:05:00|1351.8|1346.4|1351.6|1346.2|1352.6|1347.2|1350.8|1345.4|0
1581556200000|2020-02-13 01:10:00|1352.7|1347.3|1352.2|1346.8|1354|1348.6|1352.2|1346.8|0
1581556500000|2020-02-13 01:15:00|1351.4|1346|1349.2|1343.8|1352.8|1347.4|1348.9|1343.5|0
1581556800000|2020-02-13 01:20:00|1350.4|1345|1350.6|1345.2|1350.6|1345.2|1349.1|1343.7|0
1581557100000|2020-02-13 01:25:00|1350.8|1345.4|1351.7|1346.3|1352.1|1346.7|1350.8|1345.4|0
1581557400000|2020-02-13 01:30:00|1349.8|1344.4|1352.1|1346.7|1352.1|1346.7|1349.8|1344.4|0
1581557700000|2020-02-13 01:35:00|1352|1346.6|1350.3|1344.9|1352|1346.6|1349.2|1343.8|0
1581558000000|2020-02-13 01:40:00|1349.3|1343.9|1349.4|1344|1350.4|1345|1349|1343.6|0
1581558300000|2020-02-13 01:45:00|1349.5|1344.1|1350.7|1345.3|1350.8|1345.4|1349.5|1344.1|0
1581558600000|2020-02-13 01:50:00|1350.8|1345.4|1352|1346.6|1352|1346.6|1350.8|1345.4|0
1581558900000|2020-02-13 01:55:00|1351.8|1346.4|1350.5|1345.1|1352|1346.6|1349.4|1344|0
1581559200000|2020-02-13 02:00:00|1350.6|1345.2|1350.1|1344.7|1350.6|1345.2|1348.9|1343.5|0
1581559500000|2020-02-13 02:05:00|1350.2|1344.8|1350.1|1344.7|1350.2|1344.8|1348.8|1343.4|0
1581559800000|2020-02-13 02:10:00|1351.2|1345.8|1351.5|1346.1|1351.6|1346.2|1350.1|1344.7|0
1581560100000|2020-02-13 02:15:00|1353.9|1348.5|1354|1348.6|1354|1348.6|1352.9|1347.5|0
1581560400000|2020-02-13 02:20:00|1353.8|1348.4|1354.4|1349|1354.4|1349|1351.4|1346|0
1581560700000|2020-02-13 02:25:00|1354.3|1348.9|1351|1345.6|1354.3|1348.9|1350.3|1344.9|0
1581561000000|2020-02-13 02:30:00|1349.9|1344.5|1350.1|1344.7|1351.1|1345.7|1348.8|1343.4|0
1581561300000|2020-02-13 02:35:00|1350|1344.6|1349|1343.6|1351.3|1345.9|1349|1343.6|0
1581561600000|2020-02-13 02:40:00|1350.1|1344.7|1349.4|1344|1351.7|1346.3|1349.4|1344|0
1581561900000|2020-02-13 02:45:00|1349.3|1343.9|1349.3|1343.9|1351.7|1346.3|1349.1|1343.7|0
1581562200000|2020-02-13 02:50:00|1349.2|1343.8|1353|1347.6|1354.1|1348.7|1349.2|1343.8|0
1581562500000|2020-02-13 02:55:00|1354.3|1348.9|1354.2|1348.8|1354.5|1349.1|1353.2|1347.8|0
1581562800000|2020-02-13 03:00:00|1354|1348.6|1354.9|1349.5|1355.1|1349.7|1352.9|1347.5|0
1581563100000|2020-02-13 03:05:00|1354.8|1349.4|1355.1|1349.7|1356.4|1351|1353.8|1348.4|0
1581563400000|2020-02-13 03:10:00|1355.2|1349.8|1356.1|1350.7|1356.4|1351|1355|1349.6|0
1581563700000|2020-02-13 03:15:00|1356.3|1350.9|1355.8|1350.4|1356.3|1350.9|1354.5|1349.1|0
1581564000000|2020-02-13 03:20:00|1355.9|1350.5|1354.1|1348.7|1355.9|1350.5|1354.1|1348.7|0
1581564300000|2020-02-13 03:25:00|1355.4|1350|1353.8|1348.4|1355.4|1350|1353.8|1348.4|0
1581564600000|2020-02-13 03:30:00|1355|1349.6|1354.1|1348.7|1355|1349.6|1352.9|1347.5|0
1581564900000|2020-02-13 03:35:00|1353.8|1348.4|1352.3|1346.9|1353.9|1348.5|1352.3|1346.9|0
1581565200000|2020-02-13 03:40:00|1352.1|1346.7|1353.9|1348.5|1354|1348.6|1352.1|1346.7|0
1581565500000|2020-02-13 03:45:00|1353.7|1348.3|1355.4|1350|1355.4|1350|1353.7|1348.3|0
1581565800000|2020-02-13 03:50:00|1354.5|1349.1|1354.9|1349.5|1356|1350.6|1354.4|1349|0
1581566100000|2020-02-13 03:55:00|1357.3|1351.9|1357.5|1352.1|1358.5|1353.1|1356.3|1350.9|0
1581566400000|2020-02-13 04:00:00|1358.4|1353|1359.5|1354.1|1359.6|1354.2|1358.4|1353|0
1581566700000|2020-02-13 04:05:00|1360.6|1355.2|1360.4|1355|1360.6|1355.2|1360|1354.6|0
1581567000000|2020-02-13 04:10:00|1360.3|1354.9|1362.5|1357.1|1362.7|1357.3|1359|1353.6|0
1581567300000|2020-02-13 04:15:00|1362.7|1357.3|1361.7|1356.3|1362.7|1357.3|1360.2|1354.8|0
1581567600000|2020-02-13 04:20:00|1362.8|1357.4|1361.7|1356.3|1362.9|1357.5|1360.3|1354.9|0
1581567900000|2020-02-13 04:25:00|1361.8|1356.4|1361.4|1356|1363|1357.6|1361.4|1356|0
1581568200000|2020-02-13 04:30:00|1362.6|1357.2|1361.3|1355.9|1362.7|1357.3|1360.2|1354.8|0
1581568500000|2020-02-13 04:35:00|1361.1|1355.7|1356|1350.6|1361.1|1355.7|1354.9|1349.5|0
1581568800000|2020-02-13 04:40:00|1354.8|1349.4|1357|1351.6|1357.3|1351.9|1354.8|1349.4|0
1581569100000|2020-02-13 04:45:00|1354.8|1349.4|1354.8|1349.4|1357.1|1351.7|1354.8|1349.4|0
1581569400000|2020-02-13 04:50:00|1357.2|1351.8|1356.2|1350.8|1357.3|1351.9|1356|1350.6|0
1581569700000|2020-02-13 04:55:00|1357.2|1351.8|1351.3|1345.9|1357.2|1351.8|1351.3|1345.9|0
1581635400000|2020-02-13 23:10:00|1358.8|1353.4|1357.6|1352.2|1359.5|1354.1|1356.4|1351|0
1581635700000|2020-02-13 23:15:00|1356|1350.6|1357.7|1352.3|1358.5|1353.1|1356|1350.6|0
1581636000000|2020-02-13 23:20:00|1356.3|1350.9|1355.9|1350.5|1356.3|1350.9|1354.9|1349.5|0
1581636300000|2020-02-13 23:25:00|1355.7|1350.3|1355.7|1350.3|1356.9|1351.5|1355.5|1350.1|0
1581636600000|2020-02-13 23:30:00|1357|1351.6|1357.5|1352.1|1357.5|1352.1|1355.7|1350.3|0
1581636900000|2020-02-13 23:35:00|1356.3|1350.9|1357.3|1351.9|1357.3|1351.9|1356.2|1350.8|0
1581637200000|2020-02-13 23:40:00|1357.2|1351.8|1356|1350.6|1357.7|1352.3|1355.9|1350.5|0
1581637500000|2020-02-13 23:45:00|1355.1|1349.7|1356.2|1350.8|1357.4|1352|1355|1349.6|0
1581637800000|2020-02-13 23:50:00|1357.1|1351.7|1355.9|1350.5|1357.1|1351.7|1355.8|1350.4|0
1581638100000|2020-02-13 23:55:00|1356.3|1350.9|1356.2|1350.8|1358.5|1353.1|1356.1|1350.7|0
1581638400000|2020-02-14 00:00:00|1356|1350.6|1354.6|1349.2|1357.2|1351.8|1354.6|1349.2|0
1581638700000|2020-02-14 00:05:00|1356|1350.6|1355.2|1349.8|1356|1350.6|1354.3|1348.9|0
1581639000000|2020-02-14 00:10:00|1355.4|1350|1357.9|1352.5|1357.9|1352.5|1355.4|1350|0
1581639300000|2020-02-14 00:15:00|1357.8|1352.4|1358|1352.6|1358.2|1352.8|1356.8|1351.4|0
1581639600000|2020-02-14 00:20:00|1356.8|1351.4|1354.9|1349.5|1357.7|1352.3|1354.9|1349.5|0
1581639900000|2020-02-14 00:25:00|1355|1349.6|1355.3|1349.9|1356.7|1351.3|1354.2|1348.8|0
1581640200000|2020-02-14 00:30:00|1356.5|1351.1|1355.1|1349.7|1356.6|1351.2|1354|1348.6|0
1581640500000|2020-02-14 00:35:00|1355.9|1350.5|1354.6|1349.2|1356.1|1350.7|1354.6|1349.2|0
1581640800000|2020-02-14 00:40:00|1354.7|1349.3|1355|1349.6|1356|1350.6|1353.6|1348.2|0
1581641100000|2020-02-14 00:45:00|1355.1|1349.7|1355.9|1350.5|1356.2|1350.8|1354.9|1349.5|0
1581641400000|2020-02-14 00:50:00|1355.7|1350.3|1356.6|1351.2|1356.6|1351.2|1355.4|1350|0
1581641700000|2020-02-14 00:55:00|1356.7|1351.3|1355.8|1350.4|1358.1|1352.7|1355.7|1350.3|0
1581642000000|2020-02-14 01:00:00|1355.9|1350.5|1356|1350.6|1357.4|1352|1353.7|1348.3|0
1581642300000|2020-02-14 01:05:00|1355.9|1350.5|1355.7|1350.3|1357|1351.6|1354.6|1349.2|0
1581642600000|2020-02-14 01:10:00|1353.3|1347.9|1354.4|1349|1355.6|1350.2|1353.3|1347.9|0
1581642900000|2020-02-14 01:15:00|1354.3|1348.9|1354.3|1348.9|1355.4|1350|1354.2|1348.8|0
1581643200000|2020-02-14 01:20:00|1354.2|1348.8|1354.4|1349|1355.6|1350.2|1354.2|1348.8|0
1581643500000|2020-02-14 01:25:00|1355.5|1350.1|1353.9|1348.5|1355.5|1350.1|1353.9|1348.5|0
1581643800000|2020-02-14 01:30:00|1352.7|1347.3|1354.4|1349|1355.3|1349.9|1352.7|1347.3|0
1581644100000|2020-02-14 01:35:00|1354.5|1349.1|1357.2|1351.8|1357.5|1352.1|1354.5|1349.1|0
1581644400000|2020-02-14 01:40:00|1356.9|1351.5|1357|1351.6|1357|1351.6|1355.6|1350.2|0
1581644700000|2020-02-14 01:45:00|1357.1|1351.7|1357.1|1351.7|1358.2|1352.8|1355.8|1350.4|0
1581645000000|2020-02-14 01:50:00|1357|1351.6|1355.8|1350.4|1357|1351.6|1355.8|1350.4|0
1581645300000|2020-02-14 01:55:00|1355.9|1350.5|1358.1|1352.7|1358.3|1352.9|1355.8|1350.4|0
1581645600000|2020-02-14 02:00:00|1358|1352.6|1355.6|1350.2|1358|1352.6|1355.5|1350.1|0
1581645900000|2020-02-14 02:05:00|1356.8|1351.4|1356.8|1351.4|1356.9|1351.5|1355.4|1350|0
1581646200000|2020-02-14 02:10:00|1358.1|1352.7|1358.6|1353.2|1359.7|1354.3|1357.3|1351.9|0
1581646500000|2020-02-14 02:15:00|1360.1|1354.7|1360|1354.6|1360.4|1355|1358.7|1353.3|0
1581646800000|2020-02-14 02:20:00|1358.8|1353.4|1359.9|1354.5|1361.4|1356|1358.8|1353.4|0
1581647100000|2020-02-14 02:25:00|1360|1354.6|1359|1353.6|1361.4|1356|1359|1353.6|0
1581647400000|2020-02-14 02:30:00|1358.9|1353.5|1360.3|1354.9|1361.4|1356|1358.9|1353.5|0
1581647700000|2020-02-14 02:35:00|1359.3|1353.9|1357.5|1352.1|1360.5|1355.1|1357.5|1352.1|0
1581648000000|2020-02-14 02:40:00|1357.4|1352|1356|1350.6|1357.5|1352.1|1356|1350.6|0
1581648300000|2020-02-14 02:45:00|1356.1|1350.7|1356.6|1351.2|1357.6|1352.2|1356.1|1350.7|0
1581648600000|2020-02-14 02:50:00|1356.5|1351.1|1356.8|1351.4|1357.8|1352.4|1356.4|1351|0
1581648900000|2020-02-14 02:55:00|1358|1352.6|1356.7|1351.3|1358.2|1352.8|1356.7|1351.3|0
1581649200000|2020-02-14 03:00:00|1359|1353.6|1356.5|1351.1|1359|1353.6|1356.5|1351.1|0
1581649500000|2020-02-14 03:05:00|1357.9|1352.5|1356.7|1351.3|1357.9|1352.5|1356.7|1351.3|0
1581649800000|2020-02-14 03:10:00|1358|1352.6|1357.8|1352.4|1358|1352.6|1356.6|1351.2|0
1581650100000|2020-02-14 03:15:00|1359.1|1353.7|1358|1352.6|1359.1|1353.7|1356.5|1351.1|0
1581650400000|2020-02-14 03:20:00|1356.9|1351.5|1358.1|1352.7|1358.1|1352.7|1356.7|1351.3|0
1581650700000|2020-02-14 03:25:00|1358.2|1352.8|1355.7|1350.3|1358.3|1352.9|1355.7|1350.3|0
1581651000000|2020-02-14 03:30:00|1357|1351.6|1356.9|1351.5|1358.3|1352.9|1355.9|1350.5|0
1581651300000|2020-02-14 03:35:00|1359.2|1353.8|1358|1352.6|1359.2|1353.8|1356.9|1351.5|0
1581651600000|2020-02-14 03:40:00|1357.9|1352.5|1358|1352.6|1358.1|1352.7|1356.7|1351.3|0
1581651900000|2020-02-14 03:45:00|1358.1|1352.7|1357.1|1351.7|1359.1|1353.7|1356.7|1351.3|0
1581652200000|2020-02-14 03:50:00|1357|1351.6|1358.2|1352.8|1358.2|1352.8|1356.9|1351.5|0
1581652500000|2020-02-14 03:55:00|1358.4|1353|1357.6|1352.2|1358.4|1353|1355.5|1350.1|0
1581652800000|2020-02-14 04:00:00|1357.7|1352.3|1357.5|1352.1|1358.7|1353.3|1356.3|1350.9|0
1581653100000|2020-02-14 04:05:00|1357.4|1352|1357.6|1352.2|1357.6|1352.2|1356.3|1350.9|0
1581653400000|2020-02-14 04:10:00|1356.4|1351|1356.7|1351.3|1357.9|1352.5|1356.3|1350.9|0
1581653700000|2020-02-14 04:15:00|1357.8|1352.4|1357.5|1352.1|1357.8|1352.4|1356.5|1351.1|0
1581654000000|2020-02-14 04:20:00|1357.3|1351.9|1356.4|1351|1358.9|1353.5|1356.3|1350.9|0
1581654300000|2020-02-14 04:25:00|1356.5|1351.1|1356.7|1351.3|1359|1353.6|1356.4|1351|0
1581654600000|2020-02-14 04:30:00|1357.9|1352.5|1356.8|1351.4|1358|1352.6|1356.8|1351.4|0
1581654900000|2020-02-14 04:35:00|1356.7|1351.3|1356.3|1350.9|1357.8|1352.4|1356.3|1350.9|0
1581655200000|2020-02-14 04:40:00|1357.7|1352.3|1356.8|1351.4|1358|1352.6|1356.5|1351.1|0
1581655500000|2020-02-14 04:45:00|1358.3|1352.9|1356.7|1351.3|1358.3|1352.9|1356.7|1351.3|0
1581655800000|2020-02-14 04:50:00|1355.4|1350|1357|1351.6|1358.2|1352.8|1355.4|1350|0
1581656100000|2020-02-14 04:55:00|1356.9|1351.5|1356.7|1351.3|1358.2|1352.8|1356.7|1351.3|0
1581894600000|2020-02-16 23:10:00|1350.3|1344.9|1347.2|1341.8|1350.3|1344.9|1347.2|1341.8|0
1581894900000|2020-02-16 23:15:00|1347.5|1342.1|1346.2|1340.8|1347.7|1342.3|1346.2|1340.8|0
1581895200000|2020-02-16 23:20:00|1347.3|1341.9|1345|1339.6|1347.4|1342|1345|1339.6|0
1581895500000|2020-02-16 23:25:00|1345.2|1339.8|1346.4|1341|1346.4|1341|1345.1|1339.7|0
1581895800000|2020-02-16 23:30:00|1346.2|1340.8|1343.9|1338.5|1346.4|1341|1343.9|1338.5|0
1581896100000|2020-02-16 23:35:00|1343.8|1338.4|1346.3|1340.9|1346.3|1340.9|1342.9|1337.5|0
1581896400000|2020-02-16 23:40:00|1345.3|1339.9|1345.5|1340.1|1347.8|1342.4|1345.3|1339.9|0
1581896700000|2020-02-16 23:45:00|1345.3|1339.9|1345.4|1340|1346.4|1341|1345.2|1339.8|0
1581897000000|2020-02-16 23:50:00|1346.5|1341.1|1345.2|1339.8|1346.5|1341.1|1345.2|1339.8|0
1581897300000|2020-02-16 23:55:00|1346.4|1341|1345.6|1340.2|1346.4|1341|1344.7|1339.3|0
1581897600000|2020-02-17 00:00:00|1345.8|1340.4|1344.2|1338.8|1345.8|1340.4|1344.1|1338.7|0
1581897900000|2020-02-17 00:05:00|1344.1|1338.7|1343.1|1337.7|1344.1|1338.7|1343|1337.6|0
1581898200000|2020-02-17 00:10:00|1344.4|1339|1344.6|1339.2|1344.6|1339.2|1344.2|1338.8|0
1581898500000|2020-02-17 00:15:00|1344.7|1339.3|1344.5|1339.1|1347.1|1341.7|1344.5|1339.1|0
1581898800000|2020-02-17 00:20:00|1344.3|1338.9|1343.4|1338|1344.3|1338.9|1342|1336.6|0
1581899100000|2020-02-17 00:25:00|1343.5|1338.1|1342.1|1336.7|1343.5|1338.1|1342.1|1336.7|0
1581899400000|2020-02-17 00:30:00|1343.6|1338.2|1343|1337.6|1344.2|1338.8|1341.9|1336.5|0
1581899700000|2020-02-17 00:35:00|1341.8|1336.4|1342.7|1337.3|1343.1|1337.7|1341.8|1336.4|0
1581900000000|2020-02-17 00:40:00|1342.8|1337.4|1340.3|1334.9|1342.8|1337.4|1340.3|1334.9|0
1581900300000|2020-02-17 00:45:00|1341.6|1336.2|1342.4|1337|1343|1337.6|1341.6|1336.2|0
1581900600000|2020-02-17 00:50:00|1342.2|1336.8|1341.1|1335.7|1342.5|1337.1|1338.8|1333.4|0
1581900900000|2020-02-17 00:55:00|1341|1335.6|1340.8|1335.4|1341|1335.6|1339.6|1334.2|0
1581901200000|2020-02-17 01:00:00|1340.9|1335.5|1339.8|1334.4|1341.2|1335.8|1339.8|1334.4|0
1581901500000|2020-02-17 01:05:00|1339.7|1334.3|1339.5|1334.1|1339.7|1334.3|1338.4|1333|0
1581901800000|2020-02-17 01:10:00|1338.4|1333|1340|1334.6|1340|1334.6|1338.3|1332.9|0
1581902100000|2020-02-17 01:15:00|1339.9|1334.5|1341.3|1335.9|1341.3|1335.9|1339.9|1334.5|0
1581902400000|2020-02-17 01:20:00|1341.1|1335.7|1338.8|1333.4|1341.2|1335.8|1338.8|1333.4|0
1581902700000|2020-02-17 01:25:00|1339.2|1333.8|1341.7|1336.3|1341.8|1336.4|1339.1|1333.7|0
1581903000000|2020-02-17 01:30:00|1342.8|1337.4|1343.2|1337.8|1343.3|1337.9|1342.8|1337.4|0
1581903300000|2020-02-17 01:35:00|1344.5|1339.1|1343.4|1338|1344.5|1339.1|1343.2|1337.8|0
1581903600000|2020-02-17 01:40:00|1344.6|1339.2|1345.4|1340|1345.4|1340|1343.6|1338.2|0
1581903900000|2020-02-17 01:45:00|1344.4|1339|1345.4|1340|1346.7|1341.3|1344.4|1339|0
1581904200000|2020-02-17 01:50:00|1345.5|1340.1|1345.5|1340.1|1348|1342.6|1345.4|1340|0
1581904500000|2020-02-17 01:55:00|1345.6|1340.2|1345.5|1340.1|1345.6|1340.2|1344.2|1338.8|0
1581904800000|2020-02-17 02:00:00|1346.8|1341.4|1345.9|1340.5|1346.9|1341.5|1345.6|1340.2|0
1581905100000|2020-02-17 02:05:00|1345.8|1340.4|1346.9|1341.5|1346.9|1341.5|1345.5|1340.1|0
1581905400000|2020-02-17 02:10:00|1346.8|1341.4|1345.4|1340|1346.8|1341.4|1345.3|1339.9|0
1581905700000|2020-02-17 02:15:00|1345.2|1339.8|1345.3|1339.9|1346.6|1341.2|1345.2|1339.8|0
1581906000000|2020-02-17 02:20:00|1346.6|1341.2|1345.6|1340.2|1346.6|1341.2|1345.4|1340|0
1581906300000|2020-02-17 02:25:00|1346.7|1341.3|1343.9|1338.5|1346.7|1341.3|1343.9|1338.5|0
1581906600000|2020-02-17 02:30:00|1345.3|1339.9|1344|1338.6|1345.3|1339.9|1343.9|1338.5|0
1581906900000|2020-02-17 02:35:00|1344.1|1338.7|1343.9|1338.5|1344.2|1338.8|1343.9|1338.5|0
1581907200000|2020-02-17 02:40:00|1344|1338.6|1342.7|1337.3|1344|1338.6|1340.3|1334.9|0
1581907500000|2020-02-17 02:45:00|1341.9|1336.5|1341.6|1336.2|1342.9|1337.5|1340.4|1335|0
1581907800000|2020-02-17 02:50:00|1341.7|1336.3|1341.9|1336.5|1343|1337.6|1340.5|1335.1|0
1581908100000|2020-02-17 02:55:00|1342|1336.6|1342.9|1337.5|1344.3|1338.9|1341.8|1336.4|0
1581908400000|2020-02-17 03:00:00|1343|1337.6|1343.1|1337.7|1344.3|1338.9|1342.9|1337.5|0
1581908700000|2020-02-17 03:05:00|1343.2|1337.8|1344.2|1338.8|1344.5|1339.1|1343.2|1337.8|0
1581909000000|2020-02-17 03:10:00|1343.1|1337.7|1344.1|1338.7|1344.1|1338.7|1343|1337.6|0
1581909300000|2020-02-17 03:15:00|1343.9|1338.5|1344|1338.6|1344.1|1338.7|1342.9|1337.5|0
1581909600000|2020-02-17 03:20:00|1342.7|1337.3|1341.7|1336.3|1342.8|1337.4|1341.6|1336.2|0
1581909900000|2020-02-17 03:25:00|1342.8|1337.4|1343.5|1338.1|1343.7|1338.3|1341.3|1335.9|0
1581910200000|2020-02-17 03:30:00|1343.4|1338|1342.4|1337|1343.8|1338.4|1342.4|1337|0
1581910500000|2020-02-17 03:35:00|1342.3|1336.9|1341.3|1335.9|1342.4|1337|1341.3|1335.9|0
1581910800000|2020-02-17 03:40:00|1342.5|1337.1|1342.7|1337.3|1342.7|1337.3|1341.3|1335.9|0
1581911100000|2020-02-17 03:45:00|1342.8|1337.4|1341.7|1336.3|1342.8|1337.4|1341.5|1336.1|0
1581911400000|2020-02-17 03:50:00|1341.5|1336.1|1341.8|1336.4|1341.8|1336.4|1339.4|1334|0
1581911700000|2020-02-17 03:55:00|1341.7|1336.3|1341.7|1336.3|1341.7|1336.3|1340.4|1335|0
1581912000000|2020-02-17 04:00:00|1342.9|1337.5|1341.7|1336.3|1342.9|1337.5|1341.6|1336.2|0
1581912300000|2020-02-17 04:05:00|1342.8|1337.4|1342.5|1337.1|1342.8|1337.4|1341.3|1335.9|0
1581912600000|2020-02-17 04:10:00|1342.3|1336.9|1338.5|1333.1|1342.3|1336.9|1338.5|1333.1|0
1581912900000|2020-02-17 04:15:00|1339.8|1334.4|1339.2|1333.8|1339.8|1334.4|1338.2|1332.8|0
1581913200000|2020-02-17 04:20:00|1336.9|1331.5|1339.4|1334|1340.6|1335.2|1336.9|1331.5|0
1581913500000|2020-02-17 04:25:00|1339.5|1334.1|1339.4|1334|1341.7|1336.3|1339.4|1334|0
1581913800000|2020-02-17 04:30:00|1340.5|1335.1|1340.4|1335|1340.6|1335.2|1340.4|1335|0
1581914100000|2020-02-17 04:35:00|1340.3|1334.9|1339.4|1334|1341.6|1336.2|1339.2|1333.8|0
1581914400000|2020-02-17 04:40:00|1339.3|1333.9|1340.6|1335.2|1340.6|1335.2|1339.2|1333.8|0
1581914700000|2020-02-17 04:45:00|1339.5|1334.1|1340.6|1335.2|1342|1336.6|1339.5|1334.1|0
1581915000000|2020-02-17 04:50:00|1340.7|1335.3|1340.8|1335.4|1341.9|1336.5|1339.5|1334.1|0
1581915300000|2020-02-17 04:55:00|1341.7|1336.3|1342|1336.6|1342.2|1336.8|1340.8|1335.4|0
1581981000000|2020-02-17 23:10:00|1338.4|1333|1334.5|1329.1|1338.4|1333|1334.5|1329.1|0
1581981300000|2020-02-17 23:15:00|1335.5|1330.1|1332.8|1327.4|1335.5|1330.1|1332.8|1327.4|0
1581981600000|2020-02-17 23:20:00|1333.9|1328.5|1334.2|1328.8|1334.4|1329|1333.8|1328.4|0
1581981900000|2020-02-17 23:25:00|1333|1327.6|1333.6|1328.2|1333.9|1328.5|1332.6|1327.2|0
1581982200000|2020-02-17 23:30:00|1333.8|1328.4|1334.2|1328.8|1335.4|1330|1332.4|1327|0
1581982500000|2020-02-17 23:35:00|1335.4|1330|1332.8|1327.4|1335.9|1330.5|1332.8|1327.4|0
1581982800000|2020-02-17 23:40:00|1333.9|1328.5|1334.1|1328.7|1334.3|1328.9|1332.9|1327.5|0
1581983100000|2020-02-17 23:45:00|1332.9|1327.5|1334.3|1328.9|1335.6|1330.2|1332.9|1327.5|0
1581983400000|2020-02-17 23:50:00|1335.6|1330.2|1336.2|1330.8|1336.2|1330.8|1333.4|1328|0
1581983700000|2020-02-17 23:55:00|1336|1330.6|1337.1|1331.7|1337.1|1331.7|1336|1330.6|0
1581984000000|2020-02-18 00:00:00|1337|1331.6|1336.9|1331.5|1337|1331.6|1335.9|1330.5|0
1581984300000|2020-02-18 00:05:00|1335.7|1330.3|1335.4|1330|1337|1331.6|1335.4|1330|0
1581984600000|2020-02-18 00:10:00|1335.3|1329.9|1334.8|1329.4|1336.5|1331.1|1334.8|1329.4|0
1581984900000|2020-02-18 00:15:00|1334.6|1329.2|1334.1|1328.7|1336.7|1331.3|1333.9|1328.5|0
1581985200000|2020-02-18 00:20:00|1335.2|1329.8|1334.2|1328.8|1335.4|1330|1334.1|1328.7|0
1581985500000|2020-02-18 00:25:00|1334.1|1328.7|1333.7|1328.3|1335.3|1329.9|1333.7|1328.3|0
1581985800000|2020-02-18 00:30:00|1333.8|1328.4|1337.7|1332.3|1337.7|1332.3|1333.8|1328.4|0
1581986100000|2020-02-18 00:35:00|1336.7|1331.3|1336|1330.6|1339.1|1333.7|1336|1330.6|0
1581986400000|2020-02-18 00:40:00|1337.1|1331.7|1335.6|1330.2|1337.4|1332|1335.6|1330.2|0
1581986700000|2020-02-18 00:45:00|1335.5|1330.1|1337|1331.6|1338.2|1332.8|1335.5|1330.1|0
1581987000000|2020-02-18 00:50:00|1337.2|1331.8|1337|1331.6|1337.2|1331.8|1335.9|1330.5|0
1581987300000|2020-02-18 00:55:00|1336.9|1331.5|1336.8|1331.4|1337|1331.6|1335.7|1330.3|0
1581987600000|2020-02-18 01:00:00|1335.6|1330.2|1336.7|1331.3|1336.9|1331.5|1335.6|1330.2|0
1581987900000|2020-02-18 01:05:00|1335.6|1330.2|1334.7|1329.3|1336.8|1331.4|1332.6|1327.2|0
1581988200000|2020-02-18 01:10:00|1335.8|1330.4|1335.4|1330|1336|1330.6|1334.6|1329.2|0
1581988500000|2020-02-18 01:15:00|1334.3|1328.9|1334.4|1329|1335.7|1330.3|1334.3|1328.9|0
1581988800000|2020-02-18 01:20:00|1334.3|1328.9|1334.4|1329|1334.4|1329|1334.1|1328.7|0
1581989100000|2020-02-18 01:25:00|1334.3|1328.9|1336.9|1331.5|1337.1|1331.7|1334.3|1328.9|0
1581989400000|2020-02-18 01:30:00|1335.7|1330.3|1337.1|1331.7|1337.1|1331.7|1335.7|1330.3|0
1581989700000|2020-02-18 01:35:00|1337|1331.6|1336.4|1331|1337.5|1332.1|1336.2|1330.8|0
1581990000000|2020-02-18 01:40:00|1336.3|1330.9|1336.5|1331.1|1337.7|1332.3|1336.3|1330.9|0
1581990300000|2020-02-18 01:45:00|1336.4|1331|1336.7|1331.3|1337.6|1332.2|1336|1330.6|0
1581990600000|2020-02-18 01:50:00|1335.7|1330.3|1337|1331.6|1337.1|1331.7|1335.7|1330.3|0
1581990900000|2020-02-18 01:55:00|1335.8|1330.4|1335.5|1330.1|1337|1331.6|1335.5|1330.1|0
1581991200000|2020-02-18 02:00:00|1335.6|1330.2|1337.2|1331.8|1337.2|1331.8|1335.6|1330.2|0
1581991500000|2020-02-18 02:05:00|1337.1|1331.7|1335.1|1329.7|1337.1|1331.7|1334.8|1329.4|0
1581991800000|2020-02-18 02:10:00|1335|1329.6|1334.9|1329.5|1337.4|1332|1334.9|1329.5|0
1581992100000|2020-02-18 02:15:00|1334.7|1329.3|1335.1|1329.7|1336.2|1330.8|1334.7|1329.3|0
1581992400000|2020-02-18 02:20:00|1334.9|1329.5|1335.1|1329.7|1337.4|1332|1334.9|1329.5|0
1581992700000|2020-02-18 02:25:00|1335|1329.6|1332.3|1326.9|1335.1|1329.7|1331.2|1325.8|0
1581993000000|2020-02-18 02:30:00|1331.1|1325.7|1333.4|1328|1333.4|1328|1330.8|1325.4|0
1581993300000|2020-02-18 02:35:00|1333.5|1328.1|1333|1327.6|1333.5|1328.1|1332|1326.6|0
1581993600000|2020-02-18 02:40:00|1331.9|1326.5|1331.8|1326.4|1332.9|1327.5|1331.7|1326.3|0
1581993900000|2020-02-18 02:45:00|1331.7|1326.3|1333.1|1327.7|1333.2|1327.8|1331.6|1326.2|0
1581994200000|2020-02-18 02:50:00|1332|1326.6|1333.4|1328|1333.4|1328|1331.9|1326.5|0
1581994500000|2020-02-18 02:55:00|1333.3|1327.9|1333.3|1327.9|1333.3|1327.9|1331.8|1326.4|0
1581994800000|2020-02-18 03:00:00|1333.1|1327.7|1333.3|1327.9|1333.4|1328|1333.1|1327.7|0
1581995100000|2020-02-18 03:05:00|1334.5|1329.1|1333.6|1328.2|1334.5|1329.1|1332.2|1326.8|0
1581995400000|2020-02-18 03:10:00|1334.6|1329.2|1332.5|1327.1|1334.6|1329.2|1332.5|1327.1|0
1581995700000|2020-02-18 03:15:00|1332.4|1327|1333.8|1328.4|1333.8|1328.4|1332.3|1326.9|0
1581996000000|2020-02-18 03:20:00|1333.7|1328.3|1333.8|1328.4|1335|1329.6|1333.7|1328.3|0
1581996300000|2020-02-18 03:25:00|1333.7|1328.3|1334.2|1328.8|1334.2|1328.8|1332.5|1327.1|0
1581996600000|2020-02-18 03:30:00|1334.1|1328.7|1333.4|1328|1335.5|1330.1|1333.1|1327.7|0
1581996900000|2020-02-18 03:35:00|1333.8|1328.4|1336|1330.6|1336|1330.6|1333.8|1328.4|0
1581997200000|2020-02-18 03:40:00|1334.8|1329.4|1334.6|1329.2|1336.2|1330.8|1334.6|1329.2|0
1581997500000|2020-02-18 03:45:00|1334.7|1329.3|1334.6|1329.2|1334.8|1329.4|1334.6|1329.2|0
1581997800000|2020-02-18 03:50:00|1336|1330.6|1337.1|1331.7|1337.2|1331.8|1334.7|1329.3|0
1581998100000|2020-02-18 03:55:00|1336.9|1331.5|1336.7|1331.3|1338|1332.6|1336.7|1331.3|0
1581998400000|2020-02-18 04:00:00|1335.6|1330.2|1336.6|1331.2|1337.6|1332.2|1335.6|1330.2|0
1581998700000|2020-02-18 04:05:00|1336.5|1331.1|1336.8|1331.4|1336.8|1331.4|1335.3|1329.9|0
1581999000000|2020-02-18 04:10:00|1335.5|1330.1|1336.8|1331.4|1338|1332.6|1335.5|1330.1|0
1581999300000|2020-02-18 04:15:00|1336.9|1331.5|1337.2|1331.8|1337.2|1331.8|1335.8|1330.4|0
1581999600000|2020-02-18 04:20:00|1336|1330.6|1337.3|1331.9|1338.7|1333.3|1336|1330.6|0
1581999900000|2020-02-18 04:25:00|1337.5|1332.1|1337.1|1331.7|1337.6|1332.2|1337.1|1331.7|0
1582000200000|2020-02-18 04:30:00|1337.2|1331.8|1336|1330.6|1337.5|1332.1|1336|1330.6|0
1582000500000|2020-02-18 04:35:00|1336.2|1330.8|1337.2|1331.8|1338.6|1333.2|1336.1|1330.7|0
1582000800000|2020-02-18 04:40:00|1337.3|1331.9|1336|1330.6|1337.4|1332|1336|1330.6|0
1582001100000|2020-02-18 04:45:00|1337.3|1331.9|1336.9|1331.5|1338.5|1333.1|1335.9|1330.5|0
1582001400000|2020-02-18 04:50:00|1335.6|1330.2|1335.5|1330.1|1337.8|1332.4|1335.5|1330.1|0
1582001700000|2020-02-18 04:55:00|1335.8|1330.4|1335.1|1329.7|1337.4|1332|1334.6|1329.2|0
1582067400000|2020-02-18 23:10:00|1334.5|1329.1|1334.3|1328.9|1336.8|1331.4|1333.6|1328.2|0
1582067700000|2020-02-18 23:15:00|1334.7|1329.3|1338.7|1333.3|1338.7|1333.3|1334.7|1329.3|0
1582068000000|2020-02-18 23:20:00|1337.6|1332.2|1338|1332.6|1338.8|1333.4|1337.5|1332.1|0
1582068300000|2020-02-18 23:25:00|1338.5|1333.1|1338.4|1333|1338.5|1333.1|1336.9|1331.5|0
1582068600000|2020-02-18 23:30:00|1336.9|1331.5|1338.2|1332.8|1338.3|1332.9|1336.9|1331.5|0
1582068900000|2020-02-18 23:35:00|1338.4|1333|1337.7|1332.3|1338.8|1333.4|1337.4|1332|0
1582069200000|2020-02-18 23:40:00|1337.8|1332.4|1338.1|1332.7|1339.5|1334.1|1337.8|1332.4|0
1582069500000|2020-02-18 23:45:00|1337.9|1332.5|1338.8|1333.4|1339.9|1334.5|1337.9|1332.5|0
1582069800000|2020-02-18 23:50:00|1338.9|1333.5|1340.3|1334.9|1340.7|1335.3|1338.9|1333.5|0
1582070100000|2020-02-18 23:55:00|1339.9|1334.5|1339.9|1334.5|1341.1|1335.7|1339.7|1334.3|0
1582070400000|2020-02-19 00:00:00|1340.3|1334.9|1339.1|1333.7|1341.1|1335.7|1339.1|1333.7|0
1582070700000|2020-02-19 00:05:00|1340.1|1334.7|1337.2|1331.8|1340.8|1335.4|1337.2|1331.8|0
1582071000000|2020-02-19 00:10:00|1337.3|1331.9|1337.2|1331.8|1339.7|1334.3|1337.1|1331.7|0
1582071300000|2020-02-19 00:15:00|1337|1331.6|1337.6|1332.2|1339|1333.6|1336.4|1331|0
1582071600000|2020-02-19 00:20:00|1337.4|1332|1335.6|1330.2|1337.6|1332.2|1335.6|1330.2|0
1582071900000|2020-02-19 00:25:00|1335.5|1330.1|1338.9|1333.5|1339.1|1333.7|1335.5|1330.1|0
1582072200000|2020-02-19 00:30:00|1339|1333.6|1338.4|1333|1339|1333.6|1337.5|1332.1|0
1582072500000|2020-02-19 00:35:00|1338.3|1332.9|1337.4|1332|1338.4|1333|1336.3|1330.9|0
1582072800000|2020-02-19 00:40:00|1335.9|1330.5|1336.1|1330.7|1337.3|1331.9|1335.8|1330.4|0
1582073100000|2020-02-19 00:45:00|1336|1330.6|1337.2|1331.8|1337.2|1331.8|1335.9|1330.5|0
1582073400000|2020-02-19 00:50:00|1336.1|1330.7|1337.7|1332.3|1337.7|1332.3|1336.1|1330.7|0
1582073700000|2020-02-19 00:55:00|1336.6|1331.2|1336.5|1331.1|1338.2|1332.8|1336.5|1331.1|0
1582074000000|2020-02-19 01:00:00|1336.6|1331.2|1336.7|1331.3|1338.2|1332.8|1336.6|1331.2|0
1582074300000|2020-02-19 01:05:00|1337.9|1332.5|1338.2|1332.8|1338.2|1332.8|1336.5|1331.1|0
1582074600000|2020-02-19 01:10:00|1336.9|1331.5|1337.6|1332.2|1338.6|1333.2|1336.9|1331.5|0
1582074900000|2020-02-19 01:15:00|1337.5|1332.1|1338.8|1333.4|1338.8|1333.4|1337.5|1332.1|0
1582075200000|2020-02-19 01:20:00|1337.6|1332.2|1336.4|1331|1337.6|1332.2|1336.2|1330.8|0
1582075500000|2020-02-19 01:25:00|1336.6|1331.2|1336.6|1331.2|1337.8|1332.4|1336.2|1330.8|0
1582075800000|2020-02-19 01:30:00|1338.9|1333.5|1339.4|1334|1339.4|1334|1337.8|1332.4|0
1582076100000|2020-02-19 01:35:00|1339.5|1334.1|1340.4|1335|1340.4|1335|1338.9|1333.5|0
1582076400000|2020-02-19 01:40:00|1340.5|1335.1|1341.3|1335.9|1341.3|1335.9|1339.4|1334|0
1582076700000|2020-02-19 01:45:00|1341|1335.6|1340.6|1335.2|1341|1335.6|1339.4|1334|0
1582077000000|2020-02-19 01:50:00|1340.5|1335.1|1342.9|1337.5|1343.2|1337.8|1340.5|1335.1|0
1582077300000|2020-02-19 01:55:00|1341.7|1336.3|1343.3|1337.9|1344.3|1338.9|1341.7|1336.3|0
1582077600000|2020-02-19 02:00:00|1342.2|1336.8|1342.4|1337|1343.6|1338.2|1341.2|1335.8|0
1582077900000|2020-02-19 02:05:00|1341.1|1335.7|1342.3|1336.9|1342.3|1336.9|1341.1|1335.7|0
1582078200000|2020-02-19 02:10:00|1341.2|1335.8|1342.2|1336.8|1342.2|1336.8|1341|1335.6|0
1582078500000|2020-02-19 02:15:00|1342.3|1336.9|1342.5|1337.1|1342.6|1337.2|1341.2|1335.8|0
1582078800000|2020-02-19 02:20:00|1342.6|1337.2|1343.5|1338.1|1343.9|1338.5|1342.6|1337.2|0
1582079100000|2020-02-19 02:25:00|1342.4|1337|1342.1|1336.7|1342.4|1337|1340.8|1335.4|0
1582079400000|2020-02-19 02:30:00|1343.4|1338|1343.3|1337.9|1343.4|1338|1342.1|1336.7|0
1582079700000|2020-02-19 02:35:00|1343.4|1338|1341.6|1336.2|1343.5|1338.1|1341.6|1336.2|0
1582080000000|2020-02-19 02:40:00|1342.9|1337.5|1340.7|1335.3|1343|1337.6|1340.7|1335.3|0
1582080300000|2020-02-19 02:45:00|1340.6|1335.2|1341.7|1336.3|1341.9|1336.5|1339.6|1334.2|0
1582080600000|2020-02-19 02:50:00|1340.5|1335.1|1340.8|1335.4|1341.9|1336.5|1340.2|1334.8|0
1582080900000|2020-02-19 02:55:00|1340.7|1335.3|1340.9|1335.5|1342.2|1336.8|1340.6|1335.2|0
1582081200000|2020-02-19 03:00:00|1341.1|1335.7|1342|1336.6|1342.4|1337|1340.8|1335.4|0
1582081500000|2020-02-19 03:05:00|1341.9|1336.5|1340.9|1335.5|1342.2|1336.8|1339.6|1334.2|0
1582081800000|2020-02-19 03:10:00|1342.3|1336.9|1342.4|1337|1342.4|1337|1340.8|1335.4|0
1582082100000|2020-02-19 03:15:00|1342.6|1337.2|1344|1338.6|1345.3|1339.9|1342.6|1337.2|0
1582082400000|2020-02-19 03:20:00|1344.3|1338.9|1343.3|1337.9|1344.3|1338.9|1342.9|1337.5|0
1582082700000|2020-02-19 03:25:00|1343.6|1338.2|1345.8|1340.4|1345.8|1340.4|1343.6|1338.2|0
1582083000000|2020-02-19 03:30:00|1346.1|1340.7|1346.4|1341|1346.4|1341|1345.1|1339.7|0
1582083300000|2020-02-19 03:35:00|1345.2|1339.8|1346.3|1340.9|1346.5|1341.1|1345.1|1339.7|0
1582083600000|2020-02-19 03:40:00|1345.9|1340.5|1345.9|1340.5|1345.9|1340.5|1344.7|1339.3|0
1582083900000|2020-02-19 03:45:00|1344.9|1339.5|1344.3|1338.9|1346.1|1340.7|1344.3|1338.9|0
1582084200000|2020-02-19 03:50:00|1344.2|1338.8|1343.2|1337.8|1344.4|1339|1343|1337.6|0
1582084500000|2020-02-19 03:55:00|1343.4|1338|1343.3|1337.9|1344.7|1339.3|1343.3|1337.9|0
1582084800000|2020-02-19 04:00:00|1343.5|1338.1|1345|1339.6|1345.1|1339.7|1343.5|1338.1|0
1582085100000|2020-02-19 04:05:00|1345.1|1339.7|1345.1|1339.7|1345.5|1340.1|1345.1|1339.7|0
1582085400000|2020-02-19 04:10:00|1345.2|1339.8|1346.7|1341.3|1346.7|1341.3|1345.2|1339.8|0
1582085700000|2020-02-19 04:15:00|1346.5|1341.1|1346.6|1341.2|1346.8|1341.4|1345.4|1340|0
1582086000000|2020-02-19 04:20:00|1346.7|1341.3|1346.8|1341.4|1346.9|1341.5|1345.8|1340.4|0
1582086300000|2020-02-19 04:25:00|1346.9|1341.5|1345.6|1340.2|1347|1341.6|1345.5|1340.1|0
1582086600000|2020-02-19 04:30:00|1346.8|1341.4|1347|1341.6|1347|1341.6|1345.7|1340.3|0
1582086900000|2020-02-19 04:35:00|1347.2|1341.8|1347|1341.6|1347.2|1341.8|1346.8|1341.4|0
1582087200000|2020-02-19 04:40:00|1346.9|1341.5|1348|1342.6|1348|1342.6|1345.5|1340.1|0
1582087500000|2020-02-19 04:45:00|1349.5|1344.1|1346.9|1341.5|1349.5|1344.1|1346.9|1341.5|0
1582087800000|2020-02-19 04:50:00|1348.1|1342.7|1348.2|1342.8|1348.2|1342.8|1346.8|1341.4|0
1582088100000|2020-02-19 04:55:00|1347.9|1342.5|1346.9|1341.5|1348.4|1343|1346.7|1341.3|0
1582153800000|2020-02-19 23:10:00|1353.1|1347.7|1350.9|1345.5|1353.6|1348.2|1350.9|1345.5|0
1582154100000|2020-02-19 23:15:00|1351.3|1345.9|1351.7|1346.3|1353|1347.6|1350.5|1345.1|0
1582154400000|2020-02-19 23:20:00|1351.8|1346.4|1351.2|1345.8|1351.8|1346.4|1348.4|1343|0
1582154700000|2020-02-19 23:25:00|1350.1|1344.7|1352.8|1347.4|1353.9|1348.5|1349.5|1344.1|0
1582155000000|2020-02-19 23:30:00|1352.7|1347.3|1354.1|1348.7|1354.1|1348.7|1352.4|1347|0
1582155300000|2020-02-19 23:35:00|1355.4|1350|1353.5|1348.1|1355.4|1350|1353.5|1348.1|0
1582155600000|2020-02-19 23:40:00|1353.6|1348.2|1354.2|1348.8|1354.8|1349.4|1351.8|1346.4|0
1582155900000|2020-02-19 23:45:00|1354.4|1349|1354.5|1349.1|1354.5|1349.1|1353.2|1347.8|0
1582156200000|2020-02-19 23:50:00|1354.6|1349.2|1354.6|1349.2|1354.7|1349.3|1353.4|1348|0
1582156500000|2020-02-19 23:55:00|1354.9|1349.5|1354.9|1349.5|1354.9|1349.5|1353.7|1348.3|0
1582156800000|2020-02-20 00:00:00|1355.1|1349.7|1356.9|1351.5|1357.1|1351.7|1355.1|1349.7|0
1582157100000|2020-02-20 00:05:00|1355.8|1350.4|1356.4|1351|1357.6|1352.2|1355.5|1350.1|0
1582157400000|2020-02-20 00:10:00|1356.5|1351.1|1354.7|1349.3|1357.3|1351.9|1354.7|1349.3|0
1582157700000|2020-02-20 00:15:00|1354.6|1349.2|1356.5|1351.1|1357.9|1352.5|1354.6|1349.2|0
1582158000000|2020-02-20 00:20:00|1356.6|1351.2|1356.2|1350.8|1357.8|1352.4|1356.2|1350.8|0
1582158300000|2020-02-20 00:25:00|1357.5|1352.1|1356.2|1350.8|1357.5|1352.1|1356.1|1350.7|0
1582158600000|2020-02-20 00:30:00|1356.1|1350.7|1359.9|1354.5|1359.9|1354.5|1356.1|1350.7|0
1582158900000|2020-02-20 00:35:00|1360|1354.6|1359.3|1353.9|1360|1354.6|1358.2|1352.8|0
1582159200000|2020-02-20 00:40:00|1358.2|1352.8|1359|1353.6|1359.5|1354.1|1357.1|1351.7|0
1582159500000|2020-02-20 00:45:00|1358.1|1352.7|1362.8|1357.4|1362.8|1357.4|1358.1|1352.7|0
1582159800000|2020-02-20 00:50:00|1365.2|1359.8|1361.9|1356.5|1365.2|1359.8|1361.8|1356.4|0
1582160100000|2020-02-20 00:55:00|1361.7|1356.3|1362.1|1356.7|1362.1|1356.7|1360.6|1355.2|0
1582160400000|2020-02-20 01:00:00|1360.8|1355.4|1361|1355.6|1362.3|1356.9|1360.8|1355.4|0
1582160700000|2020-02-20 01:05:00|1359.8|1354.4|1361.2|1355.8|1361.2|1355.8|1358.4|1353|0
1582161000000|2020-02-20 01:10:00|1360.2|1354.8|1360|1354.6|1361.3|1355.9|1359|1353.6|0
1582161300000|2020-02-20 01:15:00|1360.2|1354.8|1360.1|1354.7|1360.3|1354.9|1358.9|1353.5|0
1582161600000|2020-02-20 01:20:00|1360|1354.6|1359.1|1353.7|1360.2|1354.8|1358.7|1353.3|0
1582161900000|2020-02-20 01:25:00|1359.2|1353.8|1359.3|1353.9|1360.6|1355.2|1359.2|1353.8|0
1582162200000|2020-02-20 01:30:00|1359.2|1353.8|1359.2|1353.8|1360.5|1355.1|1358.8|1353.4|0
1582162500000|2020-02-20 01:35:00|1360.3|1354.9|1359.3|1353.9|1360.5|1355.1|1359.1|1353.7|0
1582162800000|2020-02-20 01:40:00|1360.3|1354.9|1362.7|1357.3|1362.7|1357.3|1360.2|1354.8|0
1582163100000|2020-02-20 01:45:00|1362.8|1357.4|1364|1358.6|1364|1358.6|1362.6|1357.2|0
1582163400000|2020-02-20 01:50:00|1362.8|1357.4|1364|1358.6|1364.1|1358.7|1362.8|1357.4|0
1582163700000|2020-02-20 01:55:00|1363.5|1358.1|1363|1357.6|1363.7|1358.3|1361.8|1356.4|0
1582164000000|2020-02-20 02:00:00|1361.6|1356.2|1362.4|1357|1362.6|1357.2|1361.2|1355.8|0
1582164300000|2020-02-20 02:05:00|1361.3|1355.9|1361.1|1355.7|1362.4|1357|1360.9|1355.5|0
1582164600000|2020-02-20 02:10:00|1361.2|1355.8|1361.3|1355.9|1362.7|1357.3|1361.2|1355.8|0
1582164900000|2020-02-20 02:15:00|1361|1355.6|1361.1|1355.7|1362.3|1356.9|1360.9|1355.5|0
1582165200000|2020-02-20 02:20:00|1361|1355.6|1360.8|1355.4|1362|1356.6|1360.7|1355.3|0
1582165500000|2020-02-20 02:25:00|1361.9|1356.5|1361.7|1356.3|1361.9|1356.5|1360.5|1355.1|0
1582165800000|2020-02-20 02:30:00|1360.4|1355|1364.1|1358.7|1364.1|1358.7|1360.3|1354.9|0
1582166100000|2020-02-20 02:35:00|1361.8|1356.4|1362.3|1356.9|1362.4|1357|1359.9|1354.5|0
1582166400000|2020-02-20 02:40:00|1362.2|1356.8|1360.8|1355.4|1362.2|1356.8|1360.8|1355.4|0
1582166700000|2020-02-20 02:45:00|1360.5|1355.1|1359.6|1354.2|1360.8|1355.4|1359.3|1353.9|0
1582167000000|2020-02-20 02:50:00|1360.7|1355.3|1362.2|1356.8|1362.2|1356.8|1360.7|1355.3|0
1582167300000|2020-02-20 02:55:00|1361|1355.6|1363.8|1358.4|1363.8|1358.4|1361|1355.6|0
1582167600000|2020-02-20 03:00:00|1363.9|1358.5|1363.6|1358.2|1365|1359.6|1363.6|1358.2|0
1582167900000|2020-02-20 03:05:00|1364.8|1359.4|1364.6|1359.2|1364.9|1359.5|1363.4|1358|0
1582168200000|2020-02-20 03:10:00|1364.5|1359.1|1363.4|1358|1364.6|1359.2|1363.2|1357.8|0
1582168500000|2020-02-20 03:15:00|1363.3|1357.9|1363.6|1358.2|1364.6|1359.2|1363.2|1357.8|0
1582168800000|2020-02-20 03:20:00|1363.5|1358.1|1363.2|1357.8|1364.4|1359|1363.2|1357.8|0
1582169100000|2020-02-20 03:25:00|1362.9|1357.5|1363.7|1358.3|1364|1358.6|1362.7|1357.3|0
1582169400000|2020-02-20 03:30:00|1362.7|1357.3|1361.1|1355.7|1363.7|1358.3|1361.1|1355.7|0
1582169700000|2020-02-20 03:35:00|1362.4|1357|1362.3|1356.9|1363.4|1358|1362.3|1356.9|0
1582170000000|2020-02-20 03:40:00|1362.1|1356.7|1363.6|1358.2|1363.8|1358.4|1361.3|1355.9|0
1582170300000|2020-02-20 03:45:00|1362.4|1357|1362.3|1356.9|1363.6|1358.2|1361.1|1355.7|0
1582170600000|2020-02-20 03:50:00|1361.1|1355.7|1361.1|1355.7|1362.4|1357|1360|1354.6|0
1582170900000|2020-02-20 03:55:00|1359.8|1354.4|1359.8|1354.4|1361.2|1355.8|1359.8|1354.4|0
1582171200000|2020-02-20 04:00:00|1361|1355.6|1360.8|1355.4|1361|1355.6|1359.7|1354.3|0
1582171500000|2020-02-20 04:05:00|1359.9|1354.5|1362.1|1356.7|1362.1|1356.7|1359.9|1354.5|0
1582171800000|2020-02-20 04:10:00|1360.9|1355.5|1361.9|1356.5|1363.1|1357.7|1360.8|1355.4|0
1582172100000|2020-02-20 04:15:00|1363.3|1357.9|1361.9|1356.5|1363.3|1357.9|1360.7|1355.3|0
1582172400000|2020-02-20 04:20:00|1362.2|1356.8|1360.7|1355.3|1363.1|1357.7|1360.7|1355.3|0
1582172700000|2020-02-20 04:25:00|1361.8|1356.4|1361.4|1356|1361.8|1356.4|1360.5|1355.1|0
1582173000000|2020-02-20 04:30:00|1361.3|1355.9|1360.2|1354.8|1361.5|1356.1|1360.2|1354.8|0
1582173300000|2020-02-20 04:35:00|1361.4|1356|1358.5|1353.1|1361.4|1356|1358.5|1353.1|0
1582173600000|2020-02-20 04:40:00|1358.6|1353.2|1360.2|1354.8|1360.2|1354.8|1358.6|1353.2|0
1582173900000|2020-02-20 04:45:00|1359.1|1353.7|1359.2|1353.8|1360.5|1355.1|1359|1353.6|0
1582174200000|2020-02-20 04:50:00|1360.4|1355|1358.8|1353.4|1360.4|1355|1358.8|1353.4|0
1582174500000|2020-02-20 04:55:00|1360.1|1354.7|1359.8|1354.4|1360.5|1355.1|1359.2|1353.8|0
1582240200000|2020-02-20 23:10:00|1359.1|1353.7|1355.9|1350.5|1359.5|1354.1|1354.9|1349.5|0
1582240500000|2020-02-20 23:15:00|1355|1349.6|1351.7|1346.3|1355|1349.6|1350.1|1344.7|0
1582240800000|2020-02-20 23:20:00|1351.8|1346.4|1352.2|1346.8|1352.8|1347.4|1351.6|1346.2|0
1582241100000|2020-02-20 23:25:00|1351.7|1346.3|1351.8|1346.4|1351.8|1346.4|1351.5|1346.1|0
1582241400000|2020-02-20 23:30:00|1350.8|1345.4|1350.9|1345.5|1352.1|1346.7|1349.5|1344.1|0
1582241700000|2020-02-20 23:35:00|1350.6|1345.2|1350.8|1345.4|1352|1346.6|1350.6|1345.2|0
1582242000000|2020-02-20 23:40:00|1351.1|1345.7|1352|1346.6|1352|1346.6|1351|1345.6|0
1582242300000|2020-02-20 23:45:00|1351.8|1346.4|1349.8|1344.4|1352|1346.6|1349|1343.6|0
1582242600000|2020-02-20 23:50:00|1349.7|1344.3|1350.7|1345.3|1350.7|1345.3|1348.3|1342.9|0
1582242900000|2020-02-20 23:55:00|1349.7|1344.3|1349.3|1343.9|1352.2|1346.8|1348.3|1342.9|0
1582243200000|2020-02-21 00:00:00|1349.5|1344.1|1350.4|1345|1351.5|1346.1|1349.5|1344.1|0
1582243500000|2020-02-21 00:05:00|1350.5|1345.1|1350.3|1344.9|1351.7|1346.3|1349.1|1343.7|0
1582243800000|2020-02-21 00:10:00|1350.2|1344.8|1349.7|1344.3|1351|1345.6|1348.6|1343.2|0
1582244100000|2020-02-21 00:15:00|1349.4|1344|1351.1|1345.7|1351.1|1345.7|1349.4|1344|0
1582244400000|2020-02-21 00:20:00|1350.1|1344.7|1351.2|1345.8|1351.2|1345.8|1348.6|1343.2|0
1582244700000|2020-02-21 00:25:00|1350|1344.6|1349.3|1343.9|1350.2|1344.8|1348.2|1342.8|0
1582245000000|2020-02-21 00:30:00|1349.4|1344|1349|1343.6|1351.3|1345.9|1348.2|1342.8|0
1582245300000|2020-02-21 00:35:00|1350.1|1344.7|1349.1|1343.7|1350.2|1344.8|1349|1343.6|0
1582245600000|2020-02-21 00:40:00|1349|1343.6|1346.6|1341.2|1349|1343.6|1345.8|1340.4|0
1582245900000|2020-02-21 00:45:00|1343|1337.6|1346.6|1341.2|1346.6|1341.2|1343|1337.6|0
1582246200000|2020-02-21 00:50:00|1347.7|1342.3|1346.6|1341.2|1347.8|1342.4|1346.5|1341.1|0
1582246500000|2020-02-21 00:55:00|1346.8|1341.4|1347.2|1341.8|1348.2|1342.8|1345.4|1340|0
1582246800000|2020-02-21 01:00:00|1347.1|1341.7|1345.8|1340.4|1347.1|1341.7|1345.7|1340.3|0
1582247100000|2020-02-21 01:05:00|1345.7|1340.3|1345.9|1340.5|1347.2|1341.8|1345.7|1340.3|0
1582247400000|2020-02-21 01:10:00|1346.9|1341.5|1347.2|1341.8|1348.5|1343.1|1346.9|1341.5|0
1582247700000|2020-02-21 01:15:00|1347|1341.6|1348.4|1343|1348.4|1343|1347|1341.6|0
1582248000000|2020-02-21 01:20:00|1347.2|1341.8|1347|1341.6|1348.3|1342.9|1346.9|1341.5|0
1582248300000|2020-02-21 01:25:00|1346.8|1341.4|1346.2|1340.8|1346.8|1341.4|1345.2|1339.8|0
1582248600000|2020-02-21 01:30:00|1346.4|1341|1344.8|1339.4|1346.4|1341|1344.7|1339.3|0
1582248900000|2020-02-21 01:35:00|1345.1|1339.7|1346.2|1340.8|1346.3|1340.9|1344.9|1339.5|0
1582249200000|2020-02-21 01:40:00|1346.3|1340.9|1345.4|1340|1346.5|1341.1|1345.3|1339.9|0
1582249500000|2020-02-21 01:45:00|1345.1|1339.7|1348.6|1343.2|1348.6|1343.2|1345.1|1339.7|0
1582249800000|2020-02-21 01:50:00|1347.4|1342|1347.7|1342.3|1349.9|1344.5|1347.4|1342|0
1582250100000|2020-02-21 01:55:00|1348.8|1343.4|1348.9|1343.5|1349|1343.6|1348.7|1343.3|0
1582250400000|2020-02-21 02:00:00|1347.6|1342.2|1348.5|1343.1|1349.6|1344.2|1347.3|1341.9|0
1582250700000|2020-02-21 02:05:00|1347.4|1342|1348.4|1343|1348.5|1343.1|1347.1|1341.7|0
1582251000000|2020-02-21 02:10:00|1347.3|1341.9|1346.2|1340.8|1347.4|1342|1346.2|1340.8|0
1582251300000|2020-02-21 02:15:00|1346.3|1340.9|1346.1|1340.7|1346.5|1341.1|1345.2|1339.8|0
1582251600000|2020-02-21 02:20:00|1344.9|1339.5|1346.2|1340.8|1347.5|1342.1|1344.9|1339.5|0
1582251900000|2020-02-21 02:25:00|1345.1|1339.7|1345.9|1340.5|1346.2|1340.8|1344.7|1339.3|0
1582252200000|2020-02-21 02:30:00|1345.8|1340.4|1345.2|1339.8|1346.3|1340.9|1344.7|1339.3|0
1582252500000|2020-02-21 02:35:00|1346.3|1340.9|1348.7|1343.3|1348.7|1343.3|1345|1339.6|0
1582252800000|2020-02-21 02:40:00|1348.6|1343.2|1350.1|1344.7|1350.2|1344.8|1347.6|1342.2|0
1582253100000|2020-02-21 02:45:00|1348.9|1343.5|1349|1343.6|1349|1343.6|1348.6|1343.2|0
1582253400000|2020-02-21 02:50:00|1348.9|1343.5|1348.4|1343|1349.8|1344.4|1348.4|1343|0
1582253700000|2020-02-21 02:55:00|1349.6|1344.2|1348.3|1342.9|1349.6|1344.2|1348.3|1342.9|0
1582254000000|2020-02-21 03:00:00|1349.5|1344.1|1350|1344.6|1350|1344.6|1347.4|1342|0
1582254300000|2020-02-21 03:05:00|1349.9|1344.5|1348.7|1343.3|1349.9|1344.5|1347.3|1341.9|0
1582254600000|2020-02-21 03:10:00|1348.9|1343.5|1349.8|1344.4|1350.2|1344.8|1348.7|1343.3|0
1582254900000|2020-02-21 03:15:00|1348.7|1343.3|1350|1344.6|1350.2|1344.8|1348.7|1343.3|0
1582255200000|2020-02-21 03:20:00|1348.8|1343.4|1349.8|1344.4|1350.2|1344.8|1348.8|1343.4|0
1582255500000|2020-02-21 03:25:00|1350.1|1344.7|1348.7|1343.3|1350.1|1344.7|1348.7|1343.3|0
1582255800000|2020-02-21 03:30:00|1349.8|1344.4|1349.6|1344.2|1349.9|1344.5|1347.6|1342.2|0
1582256100000|2020-02-21 03:35:00|1348.6|1343.2|1347.4|1342|1349.7|1344.3|1347.4|1342|0
1582256400000|2020-02-21 03:40:00|1347.2|1341.8|1344.9|1339.5|1347.2|1341.8|1343.8|1338.4|0
1582256700000|2020-02-21 03:45:00|1345|1339.6|1344.7|1339.3|1346.1|1340.7|1344.7|1339.3|0
1582257000000|2020-02-21 03:50:00|1344.8|1339.4|1345.3|1339.9|1346.6|1341.2|1344.8|1339.4|0
1582257300000|2020-02-21 03:55:00|1345.2|1339.8|1346.5|1341.1|1346.5|1341.1|1345.1|1339.7|0
1582257600000|2020-02-21 04:00:00|1346.4|1341|1346.5|1341.1|1346.7|1341.3|1345.3|1339.9|0
1582257900000|2020-02-21 04:05:00|1346.3|1340.9|1344.8|1339.4|1347.4|1342|1344.8|1339.4|0
1582258200000|2020-02-21 04:10:00|1346|1340.6|1347.4|1342|1347.4|1342|1346|1340.6|0
1582258500000|2020-02-21 04:15:00|1346.2|1340.8|1346.1|1340.7|1347.1|1341.7|1345.1|1339.7|0
1582258800000|2020-02-21 04:20:00|1346|1340.6|1345.9|1340.5|1347.2|1341.8|1345.9|1340.5|0
1582259100000|2020-02-21 04:25:00|1344.6|1339.2|1344.9|1339.5|1346|1340.6|1344.6|1339.2|0
1582259400000|2020-02-21 04:30:00|1344.8|1339.4|1344.8|1339.4|1346|1340.6|1344.6|1339.2|0
1582259700000|2020-02-21 04:35:00|1344.9|1339.5|1344.6|1339.2|1344.9|1339.5|1343.5|1338.1|0
1582260000000|2020-02-21 04:40:00|1342.1|1336.7|1343.7|1338.3|1343.7|1338.3|1342.1|1336.7|0
1582260300000|2020-02-21 04:45:00|1343.8|1338.4|1342.5|1337.1|1343.8|1338.4|1342.5|1337.1|0
1582260600000|2020-02-21 04:50:00|1343.7|1338.3|1345.8|1340.4|1347.1|1341.7|1343.6|1338.2|0
1582260900000|2020-02-21 04:55:00|1347|1341.6|1346.3|1340.9|1347.4|1342|1345.2|1339.8|0
1582499400000|2020-02-23 23:10:00|1333.1|1327.7|1334.3|1328.9|1334.3|1328.9|1331.2|1325.8|0
1582499700000|2020-02-23 23:15:00|1336.5|1331.1|1333.7|1328.3|1336.5|1331.1|1333.3|1327.9|0
1582500000000|2020-02-23 23:20:00|1333.8|1328.4|1333.2|1327.8|1334.3|1328.9|1332.9|1327.5|0
1582500300000|2020-02-23 23:25:00|1333|1327.6|1332|1326.6|1333|1327.6|1331.8|1326.4|0
1582500600000|2020-02-23 23:30:00|1332.2|1326.8|1333.7|1328.3|1333.8|1328.4|1331.1|1325.7|0
1582500900000|2020-02-23 23:35:00|1333.8|1328.4|1334.8|1329.4|1335|1329.6|1333.4|1328|0
1582501200000|2020-02-23 23:40:00|1332.3|1326.9|1332.1|1326.7|1333|1327.6|1330.6|1325.2|0
1582501500000|2020-02-23 23:45:00|1332|1326.6|1332.3|1326.9|1333.8|1328.4|1332|1326.6|0
1582501800000|2020-02-23 23:50:00|1332.2|1326.8|1332.9|1327.5|1333.3|1327.9|1331.9|1326.5|0
1582502100000|2020-02-23 23:55:00|1331.7|1326.3|1332.9|1327.5|1333|1327.6|1331.7|1326.3|0
1582502400000|2020-02-24 00:00:00|1331.7|1326.3|1331.6|1326.2|1333|1327.6|1331.5|1326.1|0
1582502700000|2020-02-24 00:05:00|1331.7|1326.3|1331.2|1325.8|1332.7|1327.3|1331.2|1325.8|0
1582503000000|2020-02-24 00:10:00|1333.6|1328.2|1330.6|1325.2|1333.6|1328.2|1330.6|1325.2|0
1582503300000|2020-02-24 00:15:00|1330.5|1325.1|1330.8|1325.4|1330.8|1325.4|1330.3|1324.9|0
1582503600000|2020-02-24 00:20:00|1330.9|1325.5|1330.2|1324.8|1331|1325.6|1329.4|1324|0
1582503900000|2020-02-24 00:25:00|1330.3|1324.9|1331.5|1326.1|1331.8|1326.4|1330.3|1324.9|0
1582504200000|2020-02-24 00:30:00|1331.4|1326|1329.6|1324.2|1331.6|1326.2|1329.3|1323.9|0
1582504500000|2020-02-24 00:35:00|1329.7|1324.3|1329.9|1324.5|1330|1324.6|1329.7|1324.3|0
1582504800000|2020-02-24 00:40:00|1330|1324.6|1329.9|1324.5|1331.1|1325.7|1329.8|1324.4|0
1582505100000|2020-02-24 00:45:00|1331|1325.6|1329.5|1324.1|1331.1|1325.7|1329.5|1324.1|0
1582505400000|2020-02-24 00:50:00|1329.7|1324.3|1328.3|1322.9|1330.9|1325.5|1328.2|1322.8|0
1582505700000|2020-02-24 00:55:00|1328.5|1323.1|1326.9|1321.7|1329.6|1324.2|1325.8|1320.6|0
1582506000000|2020-02-24 01:00:00|1325.7|1320.5|1327|1321.8|1328.3|1322.9|1325.7|1320.5|0
1582506300000|2020-02-24 01:05:00|1327.1|1321.9|1326.9|1321.7|1328.5|1323.1|1326.9|1321.7|0
1582506600000|2020-02-24 01:10:00|1327|1321.8|1326|1320.8|1327|1321.8|1326|1320.8|0
1582506900000|2020-02-24 01:15:00|1326.1|1320.9|1325|1319.8|1327.2|1322|1325|1319.8|0
1582507200000|2020-02-24 01:20:00|1326.1|1320.9|1325.4|1320.2|1326.8|1321.6|1324.5|1319.3|0
1582507500000|2020-02-24 01:25:00|1325.2|1320|1325.5|1320.3|1325.5|1320.3|1324.1|1318.9|0
1582507800000|2020-02-24 01:30:00|1325.6|1320.4|1325.9|1320.7|1325.9|1320.7|1324.5|1319.3|0
1582508100000|2020-02-24 01:35:00|1324.7|1319.5|1323.8|1318.6|1325.9|1320.7|1323.8|1318.6|0
1582508400000|2020-02-24 01:40:00|1323.7|1318.5|1323.2|1318|1324.7|1319.5|1323.2|1318|0
1582508700000|2020-02-24 01:45:00|1323.3|1318.1|1323.4|1318.2|1324.6|1319.4|1322.2|1317|0
1582509000000|2020-02-24 01:50:00|1323.3|1318.1|1324.3|1319.1|1325.5|1320.3|1323.3|1318.1|0
1582509300000|2020-02-24 01:55:00|1325.5|1320.3|1325.5|1320.3|1326.5|1321.3|1324.2|1319|0
1582509600000|2020-02-24 02:00:00|1324.2|1319|1324.3|1319.1|1325.5|1320.3|1324.2|1319|0
1582509900000|2020-02-24 02:05:00|1325.5|1320.3|1325.3|1320.1|1325.5|1320.3|1324.1|1318.9|0
1582510200000|2020-02-24 02:10:00|1324.1|1318.9|1325|1319.8|1325.3|1320.1|1324|1318.8|0
1582510500000|2020-02-24 02:15:00|1324.9|1319.7|1324|1318.8|1324.9|1319.7|1323.7|1318.5|0
1582510800000|2020-02-24 02:20:00|1323.9|1318.7|1325.4|1320.2|1325.7|1320.5|1323.9|1318.7|0
1582511100000|2020-02-24 02:25:00|1324.2|1319|1324.2|1319|1325.5|1320.3|1324.2|1319|0
1582511400000|2020-02-24 02:30:00|1325.4|1320.2|1323.8|1318.6|1325.4|1320.2|1323.8|1318.6|0
1582511700000|2020-02-24 02:35:00|1323.9|1318.7|1323.7|1318.5|1325.1|1319.9|1323.6|1318.4|0
1582512000000|2020-02-24 02:40:00|1323.8|1318.6|1324.8|1319.6|1326.2|1321|1323.7|1318.5|0
1582512300000|2020-02-24 02:45:00|1324.9|1319.7|1324.9|1319.7|1326.1|1320.9|1323.8|1318.6|0
1582512600000|2020-02-24 02:50:00|1325.1|1319.9|1328|1322.6|1328.1|1322.7|1325.1|1319.9|0
1582512900000|2020-02-24 02:55:00|1327.8|1322.4|1327.8|1322.4|1327.9|1322.5|1326.6|1321.4|0
1582513200000|2020-02-24 03:00:00|1326.5|1321.3|1325.3|1320.1|1326.6|1321.4|1325.3|1320.1|0
1582513500000|2020-02-24 03:05:00|1326.4|1321.2|1326.2|1321|1326.5|1321.3|1324.1|1318.9|0
1582513800000|2020-02-24 03:10:00|1326.5|1321.3|1328.1|1322.7|1328.1|1322.7|1326.5|1321.3|0
1582514100000|2020-02-24 03:15:00|1328.5|1323.1|1329.7|1324.3|1329.7|1324.3|1327.2|1322|0
1582514400000|2020-02-24 03:20:00|1328.5|1323.1|1328|1322.6|1329.4|1324|1328|1322.6|0
1582514700000|2020-02-24 03:25:00|1327.9|1322.5|1329.9|1324.5|1329.9|1324.5|1327.9|1322.5|0
1582515000000|2020-02-24 03:30:00|1329.8|1324.4|1328.7|1323.3|1329.9|1324.5|1328.6|1323.2|0
1582515300000|2020-02-24 03:35:00|1328.6|1323.2|1329.8|1324.4|1330|1324.6|1327.4|1322.2|0
1582515600000|2020-02-24 03:40:00|1330|1324.6|1328.7|1323.3|1330|1324.6|1327.5|1322.3|0
1582515900000|2020-02-24 03:45:00|1328.8|1323.4|1328|1322.6|1328.9|1323.5|1326.8|1321.6|0
1582516200000|2020-02-24 03:50:00|1325.6|1320.4|1325.5|1320.3|1326.6|1321.4|1324.3|1319.1|0
1582516500000|2020-02-24 03:55:00|1325.6|1320.4|1325.5|1320.3|1326.9|1321.7|1324.3|1319.1|0
1582516800000|2020-02-24 04:00:00|1324.4|1319.2|1324.2|1319|1324.5|1319.3|1324.2|1319|0
1582517100000|2020-02-24 04:05:00|1324.4|1319.2|1324.7|1319.5|1325.8|1320.6|1324.3|1319.1|0
1582517400000|2020-02-24 04:10:00|1325.9|1320.7|1325.7|1320.5|1327|1321.8|1324.4|1319.2|0
1582517700000|2020-02-24 04:15:00|1325.8|1320.6|1325.8|1320.6|1327|1321.8|1325.6|1320.4|0
1582518000000|2020-02-24 04:20:00|1325.7|1320.5|1328.3|1322.9|1328.3|1322.9|1325.6|1320.4|0
1582518300000|2020-02-24 04:25:00|1328.2|1322.8|1327.9|1322.5|1329.3|1323.9|1327.9|1322.5|0
1582518600000|2020-02-24 04:30:00|1328|1322.6|1327.8|1322.4|1329.3|1323.9|1327.8|1322.4|0
1582518900000|2020-02-24 04:35:00|1328.9|1323.5|1329.1|1323.7|1329.2|1323.8|1326.6|1321.4|0
1582519200000|2020-02-24 04:40:00|1329|1323.6|1329|1323.6|1329|1323.6|1327.4|1322.2|0
1582519500000|2020-02-24 04:45:00|1328.5|1323.1|1327.2|1322|1328.6|1323.2|1327.1|1321.9|0
1582519800000|2020-02-24 04:50:00|1328.2|1322.8|1327|1321.8|1328.4|1323|1327|1321.8|0
1582520100000|2020-02-24 04:55:00|1328.3|1322.9|1326.2|1321|1328.5|1323.1|1325.9|1320.7|0
1582585800000|2020-02-24 23:10:00|1295.5|1290.3|1290.6|1285.4|1295.5|1290.3|1289.4|1284.2|0
1582586100000|2020-02-24 23:15:00|1290.7|1285.5|1289.9|1284.7|1291.9|1286.7|1289.3|1284.1|0
1582586400000|2020-02-24 23:20:00|1291.1|1285.9|1291.2|1286|1291.3|1286.1|1290.1|1284.9|0
1582586700000|2020-02-24 23:25:00|1288.7|1283.5|1282.2|1277|1290.8|1285.6|1282.2|1277|0
1582587000000|2020-02-24 23:30:00|1281.8|1276.6|1284|1278.8|1284.3|1279.1|1280.9|1275.7|0
1582587300000|2020-02-24 23:35:00|1287.6|1282.4|1286|1280.8|1287.7|1282.5|1283.4|1278.2|0
1582587600000|2020-02-24 23:40:00|1287.8|1282.6|1287.2|1282|1289.6|1284.4|1286.2|1281|0
1582587900000|2020-02-24 23:45:00|1286.1|1280.9|1286.7|1281.5|1288.9|1283.7|1286.1|1280.9|0
1582588200000|2020-02-24 23:50:00|1286.6|1281.4|1288.8|1283.6|1288.8|1283.6|1286.6|1281.4|0
1582588500000|2020-02-24 23:55:00|1288.7|1283.5|1289.7|1284.5|1290|1284.8|1287.6|1282.4|0
1582588800000|2020-02-25 00:00:00|1289.5|1284.3|1290.9|1285.7|1292.9|1287.7|1289.2|1284|0
1582589100000|2020-02-25 00:05:00|1292.2|1287|1294|1288.8|1294|1288.8|1292.1|1286.9|0
1582589400000|2020-02-25 00:10:00|1293.8|1288.6|1296.9|1291.7|1296.9|1291.7|1292.1|1286.9|0
1582589700000|2020-02-25 00:15:00|1295.9|1290.7|1294.3|1289.1|1295.9|1290.7|1294.3|1289.1|0
1582590000000|2020-02-25 00:20:00|1294|1288.8|1290.4|1285.2|1294|1288.8|1290.4|1285.2|0
1582590300000|2020-02-25 00:25:00|1289.1|1283.9|1291.8|1286.6|1293.1|1287.9|1289.1|1283.9|0
1582590600000|2020-02-25 00:30:00|1292|1286.8|1291.4|1286.2|1292|1286.8|1288.8|1283.6|0
1582590900000|2020-02-25 00:35:00|1290.6|1285.4|1292.5|1287.3|1292.7|1287.5|1290.3|1285.1|0
1582591200000|2020-02-25 00:40:00|1291.3|1286.1|1288.7|1283.5|1292.4|1287.2|1288.7|1283.5|0
1582591500000|2020-02-25 00:45:00|1290|1284.8|1289.1|1283.9|1290.2|1285|1288.9|1283.7|0
1582591800000|2020-02-25 00:50:00|1290.3|1285.1|1290.5|1285.3|1291.7|1286.5|1287.7|1282.5|0
1582592100000|2020-02-25 00:55:00|1289.2|1284|1291.7|1286.5|1292.1|1286.9|1289.2|1284|0
1582592400000|2020-02-25 01:00:00|1290.4|1285.2|1292|1286.8|1292.1|1286.9|1289.1|1283.9|0
1582592700000|2020-02-25 01:05:00|1290.9|1285.7|1293.8|1288.6|1293.8|1288.6|1290.9|1285.7|0
1582593000000|2020-02-25 01:10:00|1294|1288.8|1295.7|1290.5|1297|1291.8|1294|1288.8|0
1582593300000|2020-02-25 01:15:00|1297.1|1291.9|1295.6|1290.4|1297.5|1292.3|1294.8|1289.6|0
1582593600000|2020-02-25 01:20:00|1296.8|1291.6|1298.2|1293|1298.2|1293|1296.7|1291.5|0
1582593900000|2020-02-25 01:25:00|1297|1291.8|1296.6|1291.4|1298.2|1293|1295.3|1290.1|0
1582594200000|2020-02-25 01:30:00|1296.5|1291.3|1298.3|1293.1|1298.3|1293.1|1296.5|1291.3|0
1582594500000|2020-02-25 01:35:00|1298.4|1293.2|1298.2|1293|1298.4|1293.2|1296.9|1291.7|0
1582594800000|2020-02-25 01:40:00|1298.3|1293.1|1297.4|1292.2|1298.7|1293.5|1297.1|1291.9|0
1582595100000|2020-02-25 01:45:00|1298.4|1293.2|1298.5|1293.3|1299.8|1294.6|1297.4|1292.2|0
1582595400000|2020-02-25 01:50:00|1297.4|1292.2|1295.9|1290.7|1297.4|1292.2|1295.7|1290.5|0
1582595700000|2020-02-25 01:55:00|1294.4|1289.2|1291.5|1286.3|1294.4|1289.2|1291.5|1286.3|0
1582596000000|2020-02-25 02:00:00|1292.7|1287.5|1295.6|1290.4|1295.6|1290.4|1291.8|1286.6|0
1582596300000|2020-02-25 02:05:00|1294.3|1289.1|1295.6|1290.4|1297|1291.8|1294.3|1289.1|0
1582596600000|2020-02-25 02:10:00|1295.4|1290.2|1295.3|1290.1|1295.4|1290.2|1294.1|1288.9|0
1582596900000|2020-02-25 02:15:00|1295.4|1290.2|1295.7|1290.5|1295.7|1290.5|1294.2|1289|0
1582597200000|2020-02-25 02:20:00|1295.8|1290.6|1298.4|1293.2|1299.7|1294.5|1295.7|1290.5|0
1582597500000|2020-02-25 02:25:00|1298.5|1293.3|1296.9|1291.7|1298.5|1293.3|1296.9|1291.7|0
1582597800000|2020-02-25 02:30:00|1296.8|1291.6|1296.4|1291.2|1297.9|1292.7|1296.4|1291.2|0
1582598100000|2020-02-25 02:35:00|1296.3|1291.1|1296.3|1291.1|1297.7|1292.5|1296.2|1291|0
1582598400000|2020-02-25 02:40:00|1296.2|1291|1294.7|1289.5|1296.2|1291|1294.6|1289.4|0
1582598700000|2020-02-25 02:45:00|1294.8|1289.6|1294.9|1289.7|1296|1290.8|1294.7|1289.5|0
1582599000000|2020-02-25 02:50:00|1294.8|1289.6|1293.1|1287.9|1294.8|1289.6|1293.1|1287.9|0
1582599300000|2020-02-25 02:55:00|1292.9|1287.7|1294|1288.8|1294.2|1289|1291.7|1286.5|0
1582599600000|2020-02-25 03:00:00|1293.9|1288.7|1293.9|1288.7|1294|1288.8|1292.7|1287.5|0
1582599900000|2020-02-25 03:05:00|1294|1288.8|1292|1286.8|1294|1288.8|1292|1286.8|0
1582600200000|2020-02-25 03:10:00|1292.1|1286.9|1292|1286.8|1293.4|1288.2|1291.9|1286.7|0
1582600500000|2020-02-25 03:15:00|1293.2|1288|1294.6|1289.4|1294.6|1289.4|1292.1|1286.9|0
1582600800000|2020-02-25 03:20:00|1294.5|1289.3|1293.2|1288|1294.7|1289.5|1293.2|1288|0
1582601100000|2020-02-25 03:25:00|1294.4|1289.2|1293.9|1288.7|1294.4|1289.2|1292.7|1287.5|0
1582601400000|2020-02-25 03:30:00|1292.8|1287.6|1291.4|1286.2|1294.1|1288.9|1291.4|1286.2|0
1582601700000|2020-02-25 03:35:00|1291.2|1286|1291.1|1285.9|1291.3|1286.1|1290.2|1285|0
1582602000000|2020-02-25 03:40:00|1291|1285.8|1293.1|1287.9|1293.1|1287.9|1289.4|1284.2|0
1582602300000|2020-02-25 03:45:00|1293.2|1288|1292.2|1287|1293.2|1288|1290.7|1285.5|0
1582602600000|2020-02-25 03:50:00|1292.1|1286.9|1292|1286.8|1292.2|1287|1290.7|1285.5|0
1582602900000|2020-02-25 03:55:00|1290.9|1285.7|1290.7|1285.5|1292.4|1287.2|1289.8|1284.6|0
1582603200000|2020-02-25 04:00:00|1290.8|1285.6|1289.8|1284.6|1290.8|1285.6|1288.4|1283.2|0
1582603500000|2020-02-25 04:05:00|1291|1285.8|1290.1|1284.9|1291.2|1286|1290|1284.8|0
1582603800000|2020-02-25 04:10:00|1288.9|1283.7|1289.8|1284.6|1291.1|1285.9|1288.9|1283.7|0
1582604100000|2020-02-25 04:15:00|1289.7|1284.5|1290.8|1285.6|1291.2|1286|1289.7|1284.5|0
1582604400000|2020-02-25 04:20:00|1290.9|1285.7|1290.7|1285.5|1292|1286.8|1290.7|1285.5|0
1582604700000|2020-02-25 04:25:00|1290.6|1285.4|1290.8|1285.6|1291.9|1286.7|1289.5|1284.3|0
1582605000000|2020-02-25 04:30:00|1290.9|1285.7|1292.2|1287|1292.2|1287|1290.7|1285.5|0
1582605300000|2020-02-25 04:35:00|1291.3|1286.1|1292.3|1287.1|1292.3|1287.1|1290|1284.8|0
1582605600000|2020-02-25 04:40:00|1292.2|1287|1292|1286.8|1292.6|1287.4|1291|1285.8|0
1582605900000|2020-02-25 04:45:00|1290.8|1285.6|1292.5|1287.3|1293.3|1288.1|1290.8|1285.6|0
1582606200000|2020-02-25 04:50:00|1292.4|1287.2|1290.8|1285.6|1293.8|1288.6|1290.8|1285.6|0
1582606500000|2020-02-25 04:55:00|1291|1285.8|1290.2|1285|1292.4|1287.2|1289.7|1284.5|0
1582672200000|2020-02-25 23:10:00|1247.7|1242.7|1254.9|1249.9|1254.9|1249.9|1247.4|1242.4|0
1582672500000|2020-02-25 23:15:00|1253.6|1248.6|1260.1|1255.1|1260.1|1255.1|1250.1|1245.1|0
1582672800000|2020-02-25 23:20:00|1258.8|1253.8|1257.7|1252.7|1261.5|1256.5|1256.4|1251.4|0
1582673100000|2020-02-25 23:25:00|1258|1253|1259.5|1254.5|1260.3|1255.3|1256.6|1251.6|0
1582673400000|2020-02-25 23:30:00|1259.4|1254.4|1257.4|1252.4|1259.7|1254.7|1257.4|1252.4|0
1582673700000|2020-02-25 23:35:00|1258.9|1253.9|1258.9|1253.9|1259.8|1254.8|1258.3|1253.3|0
1582674000000|2020-02-25 23:40:00|1259|1254|1262|1257|1263.2|1258.2|1259|1254|0
1582674300000|2020-02-25 23:45:00|1263|1258|1266.9|1261.9|1267.9|1262.9|1262.5|1257.5|0
1582674600000|2020-02-25 23:50:00|1266.8|1261.8|1267|1262|1267|1262|1265.2|1260.2|0
1582674900000|2020-02-25 23:55:00|1267.4|1262.4|1264.7|1259.7|1267.4|1262.4|1264.6|1259.6|0
1582675200000|2020-02-26 00:00:00|1263.5|1258.5|1267|1262|1267|1262|1263.5|1258.5|0
1582675500000|2020-02-26 00:05:00|1266.1|1261.1|1267.3|1262.3|1267.5|1262.5|1266.1|1261.1|0
1582675800000|2020-02-26 00:10:00|1266|1261|1265.9|1260.9|1266.7|1261.7|1265.2|1260.2|0
1582676100000|2020-02-26 00:15:00|1264.8|1259.8|1265.4|1260.4|1265.8|1260.8|1264.1|1259.1|0
1582676400000|2020-02-26 00:20:00|1263.9|1258.9|1263.8|1258.8|1264.1|1259.1|1263.5|1258.5|0
1582676700000|2020-02-26 00:25:00|1265.3|1260.3|1264.7|1259.7|1265.7|1260.7|1263.8|1258.8|0
1582677000000|2020-02-26 00:30:00|1265.9|1260.9|1264.6|1259.6|1265.9|1260.9|1264.3|1259.3|0
1582677300000|2020-02-26 00:35:00|1264.5|1259.5|1264.1|1259.1|1265.7|1260.7|1264.1|1259.1|0
1582677600000|2020-02-26 00:40:00|1264|1259|1263.8|1258.8|1265.3|1260.3|1262.7|1257.7|0
1582677900000|2020-02-26 00:45:00|1263.7|1258.7|1264.7|1259.7|1264.7|1259.7|1263.4|1258.4|0
1582678200000|2020-02-26 00:50:00|1263.6|1258.6|1263.2|1258.2|1264.7|1259.7|1263|1258|0
1582678500000|2020-02-26 00:55:00|1264.4|1259.4|1263.2|1258.2|1264.4|1259.4|1263|1258|0
1582678800000|2020-02-26 01:00:00|1263.4|1258.4|1262.9|1257.9|1263.4|1258.4|1262.1|1257.1|0
1582679100000|2020-02-26 01:05:00|1263|1258|1263.6|1258.6|1264.9|1259.9|1263|1258|0
1582679400000|2020-02-26 01:10:00|1263.1|1258.1|1263.3|1258.3|1264.5|1259.5|1262.8|1257.8|0
1582679700000|2020-02-26 01:15:00|1263.1|1258.1|1263.9|1258.9|1265.5|1260.5|1263.1|1258.1|0
1582680000000|2020-02-26 01:20:00|1265|1260|1264.2|1259.2|1265|1260|1263.7|1258.7|0
1582680300000|2020-02-26 01:25:00|1264.4|1259.4|1264.1|1259.1|1265.4|1260.4|1264|1259|0
1582680600000|2020-02-26 01:30:00|1264.2|1259.2|1264.4|1259.4|1265.5|1260.5|1264|1259|0
1582680900000|2020-02-26 01:35:00|1264.7|1259.7|1265.1|1260.1|1266.1|1261.1|1264.4|1259.4|0
1582681200000|2020-02-26 01:40:00|1265|1260|1264.4|1259.4|1265.9|1260.9|1264.4|1259.4|0
1582681500000|2020-02-26 01:45:00|1265.5|1260.5|1265|1260|1265.5|1260.5|1264|1259|0
1582681800000|2020-02-26 01:50:00|1263.7|1258.7|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|0
1582682100000|2020-02-26 01:55:00|1262.4|1257.4|1265.5|1260.5|1265.5|1260.5|1262.4|1257.4|0
1582682400000|2020-02-26 02:00:00|1264|1259|1263.9|1258.9|1265.3|1260.3|1263.9|1258.9|0
1582682700000|2020-02-26 02:05:00|1265.2|1260.2|1264.9|1259.9|1265.2|1260.2|1263.3|1258.3|0
1582683000000|2020-02-26 02:10:00|1263.9|1258.9|1264.5|1259.5|1264.6|1259.6|1263.8|1258.8|0
1582683300000|2020-02-26 02:15:00|1264.7|1259.7|1265|1260|1266.6|1261.6|1264.7|1259.7|0
1582683600000|2020-02-26 02:20:00|1265.2|1260.2|1264.9|1259.9|1265.2|1260.2|1264.8|1259.8|0
1582683900000|2020-02-26 02:25:00|1266.2|1261.2|1264.8|1259.8|1266.2|1261.2|1264.6|1259.6|0
1582684200000|2020-02-26 02:30:00|1266|1261|1264.6|1259.6|1266.1|1261.1|1264.6|1259.6|0
1582684500000|2020-02-26 02:35:00|1265.8|1260.8|1264.6|1259.6|1266.1|1261.1|1264.6|1259.6|0
1582684800000|2020-02-26 02:40:00|1264.7|1259.7|1265.2|1260.2|1265.7|1260.7|1264.7|1259.7|0
1582685100000|2020-02-26 02:45:00|1264.3|1259.3|1264.2|1259.2|1265.3|1260.3|1264.2|1259.2|0
1582685400000|2020-02-26 02:50:00|1265.2|1260.2|1265|1260|1265.2|1260.2|1264|1259|0
1582685700000|2020-02-26 02:55:00|1263.8|1258.8|1264.2|1259.2|1265.4|1260.4|1263.8|1258.8|0
1582686000000|2020-02-26 03:00:00|1265.2|1260.2|1264.8|1259.8|1265.2|1260.2|1263.9|1258.9|0
1582686300000|2020-02-26 03:05:00|1264.9|1259.9|1263.7|1258.7|1264.9|1259.9|1263.2|1258.2|0
1582686600000|2020-02-26 03:10:00|1264.9|1259.9|1264.2|1259.2|1265.5|1260.5|1263.9|1258.9|0
1582686900000|2020-02-26 03:15:00|1264.3|1259.3|1265.3|1260.3|1265.5|1260.5|1264.1|1259.1|0
1582687200000|2020-02-26 03:20:00|1263.9|1258.9|1264.7|1259.7|1264.7|1259.7|1263.3|1258.3|0
1582687500000|2020-02-26 03:25:00|1263.6|1258.6|1264.4|1259.4|1264.7|1259.7|1263.4|1258.4|0
1582687800000|2020-02-26 03:30:00|1263.2|1258.2|1262.8|1257.8|1264.4|1259.4|1261.3|1256.3|0
1582688100000|2020-02-26 03:35:00|1262.9|1257.9|1264.1|1259.1|1264.1|1259.1|1262.7|1257.7|0
1582688400000|2020-02-26 03:40:00|1262.9|1257.9|1262.7|1257.7|1264.1|1259.1|1262.7|1257.7|0
1582688700000|2020-02-26 03:45:00|1263.9|1258.9|1265.1|1260.1|1265.1|1260.1|1262.6|1257.6|0
1582689000000|2020-02-26 03:50:00|1263.9|1258.9|1264.8|1259.8|1266.1|1261.1|1263.9|1258.9|0
1582689300000|2020-02-26 03:55:00|1266|1261|1264.5|1259.5|1266|1261|1264.5|1259.5|0
1582689600000|2020-02-26 04:00:00|1264.4|1259.4|1264.2|1259.2|1265.5|1260.5|1264|1259|0
1582689900000|2020-02-26 04:05:00|1264|1259|1263.8|1258.8|1265.2|1260.2|1263.7|1258.7|0
1582690200000|2020-02-26 04:10:00|1263.9|1258.9|1263.4|1258.4|1263.9|1258.9|1263.3|1258.3|0
1582690500000|2020-02-26 04:15:00|1263.6|1258.6|1263.1|1258.1|1264.7|1259.7|1263.1|1258.1|0
1582690800000|2020-02-26 04:20:00|1263|1258|1263.5|1258.5|1263.5|1258.5|1263|1258|0
1582691100000|2020-02-26 04:25:00|1263.6|1258.6|1264|1259|1265.2|1260.2|1263.6|1258.6|0
1582691400000|2020-02-26 04:30:00|1265.1|1260.1|1263.9|1258.9|1265.1|1260.1|1263.8|1258.8|0
1582691700000|2020-02-26 04:35:00|1265|1260|1265.4|1260.4|1265.4|1260.4|1263|1258|0
1582692000000|2020-02-26 04:40:00|1264|1259|1264.3|1259.3|1265.6|1260.6|1264|1259|0
1582692300000|2020-02-26 04:45:00|1263.1|1258.1|1266.5|1261.5|1266.7|1261.7|1263.1|1258.1|0
1582692600000|2020-02-26 04:50:00|1266.7|1261.7|1266.8|1261.8|1267|1262|1266.7|1261.7|0
1582692900000|2020-02-26 04:55:00|1266.9|1261.9|1267.1|1262.1|1268.6|1263.6|1266.6|1261.6|0
1582758600000|2020-02-26 23:10:00|1255.7|1250.7|1254.4|1249.4|1259.3|1254.3|1254.4|1249.4|0
1582758900000|2020-02-26 23:15:00|1254|1249|1255.1|1250.1|1255.2|1250.2|1253.3|1248.3|0
1582759200000|2020-02-26 23:20:00|1253.8|1248.8|1253.7|1248.7|1256.1|1251.1|1253.6|1248.6|0
1582759500000|2020-02-26 23:25:00|1253.8|1248.8|1253.7|1248.7|1254.3|1249.3|1253.1|1248.1|0
1582759800000|2020-02-26 23:30:00|1255.2|1250.2|1254.8|1249.8|1255.3|1250.3|1253.5|1248.5|0
1582760100000|2020-02-26 23:35:00|1254.9|1249.9|1254.5|1249.5|1255|1250|1253.1|1248.1|0
1582760400000|2020-02-26 23:40:00|1254.3|1249.3|1253.6|1248.6|1254.3|1249.3|1252.2|1247.2|0
1582760700000|2020-02-26 23:45:00|1253.9|1248.9|1254|1249|1254.2|1249.2|1252.7|1247.7|0
1582761000000|2020-02-26 23:50:00|1253.3|1248.3|1251.4|1246.4|1253.4|1248.4|1251.4|1246.4|0
1582761300000|2020-02-26 23:55:00|1250.4|1245.4|1251.7|1246.7|1251.8|1246.8|1250.1|1245.1|0
1582761600000|2020-02-27 00:00:00|1251.6|1246.6|1250.3|1245.3|1251.9|1246.9|1248.1|1243.1|0
1582761900000|2020-02-27 00:05:00|1250|1245|1248.6|1243.6|1250.1|1245.1|1247.4|1242.4|0
1582762200000|2020-02-27 00:10:00|1247.1|1242.1|1249|1244|1249|1244|1247.1|1242.1|0
1582762500000|2020-02-27 00:15:00|1250.2|1245.2|1251.4|1246.4|1251.8|1246.8|1250.2|1245.2|0
1582762800000|2020-02-27 00:20:00|1250.2|1245.2|1250.5|1245.5|1251.8|1246.8|1249.2|1244.2|0
1582763100000|2020-02-27 00:25:00|1250.7|1245.7|1253.1|1248.1|1255.5|1250.5|1250.7|1245.7|0
1582763400000|2020-02-27 00:30:00|1253.2|1248.2|1254.2|1249.2|1255.5|1250.5|1251.5|1246.5|0
1582763700000|2020-02-27 00:35:00|1253.1|1248.1|1252.6|1247.6|1254.5|1249.5|1252.1|1247.1|0
1582764000000|2020-02-27 00:40:00|1253.7|1248.7|1251.9|1246.9|1253.9|1248.9|1251.8|1246.8|0
1582764300000|2020-02-27 00:45:00|1253.2|1248.2|1250.9|1245.9|1253.2|1248.2|1250.5|1245.5|0
1582764600000|2020-02-27 00:50:00|1252.2|1247.2|1251.9|1246.9|1252.2|1247.2|1250.9|1245.9|0
1582764900000|2020-02-27 00:55:00|1251.8|1246.8|1251.7|1246.7|1251.8|1246.8|1250.3|1245.3|0
1582765200000|2020-02-27 01:00:00|1251.6|1246.6|1247.1|1242.1|1251.6|1246.6|1246.2|1241.2|0
1582765500000|2020-02-27 01:05:00|1248.3|1243.3|1246.6|1241.6|1248.3|1243.3|1246.6|1241.6|0
1582765800000|2020-02-27 01:10:00|1246.4|1241.4|1247|1242|1247.8|1242.8|1246.3|1241.3|0
1582766100000|2020-02-27 01:15:00|1248|1243|1249.4|1244.4|1250.5|1245.5|1246.8|1241.8|0
1582766400000|2020-02-27 01:20:00|1250.3|1245.3|1249.3|1244.3|1251.7|1246.7|1247.9|1242.9|0
1582766700000|2020-02-27 01:25:00|1248.1|1243.1|1247.7|1242.7|1249.3|1244.3|1247.6|1242.6|0
1582767000000|2020-02-27 01:30:00|1247.8|1242.8|1246.6|1241.6|1249.3|1244.3|1246.6|1241.6|0
1582767300000|2020-02-27 01:35:00|1246.8|1241.8|1248|1243|1248|1243|1246.8|1241.8|0
1582767600000|2020-02-27 01:40:00|1248.1|1243.1|1247.8|1242.8|1249.1|1244.1|1247.3|1242.3|0
1582767900000|2020-02-27 01:45:00|1248.1|1243.1|1249.7|1244.7|1249.7|1244.7|1248|1243|0
1582768200000|2020-02-27 01:50:00|1248.3|1243.3|1247.9|1242.9|1249.4|1244.4|1247.9|1242.9|0
1582768500000|2020-02-27 01:55:00|1247.8|1242.8|1247.8|1242.8|1249|1244|1247.6|1242.6|0
1582768800000|2020-02-27 02:00:00|1247.7|1242.7|1247.2|1242.2|1248.1|1243.1|1246.2|1241.2|0
1582769100000|2020-02-27 02:05:00|1247.1|1242.1|1246.9|1241.9|1248.5|1243.5|1246.7|1241.7|0
1582769400000|2020-02-27 02:10:00|1247.1|1242.1|1248.6|1243.6|1249.1|1244.1|1247.1|1242.1|0
1582769700000|2020-02-27 02:15:00|1248.9|1243.9|1247.5|1242.5|1249|1244|1247.4|1242.4|0
1582770000000|2020-02-27 02:20:00|1248.7|1243.7|1248.7|1243.7|1248.8|1243.8|1247.3|1242.3|0
1582770300000|2020-02-27 02:25:00|1247.3|1242.3|1246|1241|1248.5|1243.5|1245.9|1240.9|0
1582770600000|2020-02-27 02:30:00|1247.1|1242.1|1246.3|1241.3|1247.1|1242.1|1244.4|1239.4|0
1582770900000|2020-02-27 02:35:00|1246.2|1241.2|1246.2|1241.2|1247.4|1242.4|1246.1|1241.1|0
1582771200000|2020-02-27 02:40:00|1245.9|1240.9|1243.7|1238.7|1245.9|1240.9|1243.5|1238.5|0
1582771500000|2020-02-27 02:45:00|1243.6|1238.6|1244.2|1239.2|1244.5|1239.5|1243.3|1238.3|0
1582771800000|2020-02-27 02:50:00|1243.1|1238.1|1243|1238|1244.5|1239.5|1243|1238|0
1582772100000|2020-02-27 02:55:00|1244.2|1239.2|1240.3|1235.3|1244.2|1239.2|1240.3|1235.3|0
1582772400000|2020-02-27 03:00:00|1240.4|1235.4|1240.2|1235.2|1240.4|1235.4|1240.1|1235.1|0
1582772700000|2020-02-27 03:05:00|1240.3|1235.3|1242.9|1237.9|1242.9|1237.9|1240.3|1235.3|0
1582773000000|2020-02-27 03:10:00|1243.2|1238.2|1241.9|1236.9|1243.3|1238.3|1241.9|1236.9|0
1582773300000|2020-02-27 03:15:00|1242|1237|1247.5|1242.5|1247.5|1242.5|1240.9|1235.9|0
1582773600000|2020-02-27 03:20:00|1245.2|1240.2|1244.1|1239.1|1246.4|1241.4|1244|1239|0
1582773900000|2020-02-27 03:25:00|1245.3|1240.3|1244.4|1239.4|1245.7|1240.7|1244.2|1239.2|0
1582774200000|2020-02-27 03:30:00|1244.3|1239.3|1243.9|1238.9|1245.3|1240.3|1243.8|1238.8|0
1582774500000|2020-02-27 03:35:00|1243.8|1238.8|1243.6|1238.6|1245.2|1240.2|1243.6|1238.6|0
1582774800000|2020-02-27 03:40:00|1243.5|1238.5|1243.4|1238.4|1244.7|1239.7|1243.4|1238.4|0
1582775100000|2020-02-27 03:45:00|1243.5|1238.5|1244.5|1239.5|1244.8|1239.8|1242.1|1237.1|0
1582775400000|2020-02-27 03:50:00|1243.2|1238.2|1247|1242|1247.3|1242.3|1243.2|1238.2|0
1582775700000|2020-02-27 03:55:00|1246.8|1241.8|1246.4|1241.4|1246.8|1241.8|1243.9|1238.9|0
1582776000000|2020-02-27 04:00:00|1246.2|1241.2|1246.3|1241.3|1246.3|1241.3|1244.9|1239.9|0
1582776300000|2020-02-27 04:05:00|1246.5|1241.5|1243.9|1238.9|1246.7|1241.7|1243.9|1238.9|0
1582776600000|2020-02-27 04:10:00|1245.1|1240.1|1244.1|1239.1|1245.3|1240.3|1244|1239|0
1582776900000|2020-02-27 04:15:00|1245.5|1240.5|1245.7|1240.7|1245.7|1240.7|1245.5|1240.5|0
1582777200000|2020-02-27 04:20:00|1245.5|1240.5|1249.6|1244.6|1249.6|1244.6|1245.4|1240.4|0
1582777500000|2020-02-27 04:25:00|1248.4|1243.4|1248.4|1243.4|1249.5|1244.5|1247.1|1242.1|0
1582777800000|2020-02-27 04:30:00|1249.5|1244.5|1248.2|1243.2|1249.5|1244.5|1245.7|1240.7|0
1582778100000|2020-02-27 04:35:00|1248|1243|1247.9|1242.9|1248.3|1243.3|1246.9|1241.9|0
1582778400000|2020-02-27 04:40:00|1246.7|1241.7|1244|1239|1246.7|1241.7|1244|1239|0
1582778700000|2020-02-27 04:45:00|1243.9|1238.9|1246.4|1241.4|1246.4|1241.4|1243.9|1238.9|0
1582779000000|2020-02-27 04:50:00|1246.3|1241.3|1246.1|1241.1|1246.3|1241.3|1244.6|1239.6|0
1582779300000|2020-02-27 04:55:00|1245.1|1240.1|1245.8|1240.8|1245.9|1240.9|1244.6|1239.6|0
1582845000000|2020-02-27 23:10:00|1210.1|1205.3|1202.4|1197.6|1210.1|1205.3|1200.2|1195.4|0
1582845300000|2020-02-27 23:15:00|1201.3|1196.5|1201.2|1196.4|1201.4|1196.6|1199.8|1195|0
1582845600000|2020-02-27 23:20:00|1200.2|1195.4|1201.6|1196.8|1205.6|1200.8|1200.2|1195.4|0
1582845900000|2020-02-27 23:25:00|1202.6|1197.8|1203.6|1198.8|1205|1200.2|1201.7|1196.9|0
1582846200000|2020-02-27 23:30:00|1206.1|1201.3|1206.4|1201.6|1207.3|1202.5|1203.6|1198.8|0
1582846500000|2020-02-27 23:35:00|1206.2|1201.4|1206.6|1201.8|1207.4|1202.6|1205.3|1200.5|0
1582846800000|2020-02-27 23:40:00|1206.4|1201.6|1210|1205.2|1210|1205.2|1206.4|1201.6|0
1582847100000|2020-02-27 23:45:00|1207.5|1202.7|1209.7|1204.9|1211.4|1206.6|1207.5|1202.7|0
1582847400000|2020-02-27 23:50:00|1209.6|1204.8|1209.6|1204.8|1210.5|1205.7|1208.4|1203.6|0
1582847700000|2020-02-27 23:55:00|1209.3|1204.5|1208.8|1204|1209.3|1204.5|1208.1|1203.3|0
1582848000000|2020-02-28 00:00:00|1208.7|1203.9|1209.1|1204.3|1209.3|1204.5|1208.1|1203.3|0
1582848300000|2020-02-28 00:05:00|1207.8|1203|1208.5|1203.7|1209.1|1204.3|1207.5|1202.7|0
1582848600000|2020-02-28 00:10:00|1208.2|1203.4|1207.9|1203.1|1209.5|1204.7|1206.9|1202.1|0
1582848900000|2020-02-28 00:15:00|1209.4|1204.6|1206.8|1202|1209.4|1204.6|1205.1|1200.3|0
1582849200000|2020-02-28 00:20:00|1208|1203.2|1208.4|1203.6|1209.8|1205|1206.8|1202|0
1582849500000|2020-02-28 00:25:00|1209.5|1204.7|1208|1203.2|1209.6|1204.8|1208|1203.2|0
1582849800000|2020-02-28 00:30:00|1209.1|1204.3|1211.1|1206.3|1211.1|1206.3|1207.1|1202.3|0
1582850100000|2020-02-28 00:35:00|1211.4|1206.6|1210.7|1205.9|1212.3|1207.5|1210.7|1205.9|0
1582850400000|2020-02-28 00:40:00|1211.9|1207.1|1209.3|1204.5|1212.1|1207.3|1209.2|1204.4|0
1582850700000|2020-02-28 00:45:00|1211.7|1206.9|1209.9|1205.1|1211.9|1207.1|1209.9|1205.1|0
1582851000000|2020-02-28 00:50:00|1209.8|1205|1209.7|1204.9|1211|1206.2|1209.6|1204.8|0
1582851300000|2020-02-28 00:55:00|1209.6|1204.8|1212.7|1207.9|1212.7|1207.9|1209.6|1204.8|0
1582851600000|2020-02-28 01:00:00|1214.6|1209.8|1216.6|1211.8|1217.8|1213|1214.6|1209.8|0
1582851900000|2020-02-28 01:05:00|1217.5|1212.7|1213.7|1208.9|1217.5|1212.7|1213.6|1208.8|0
1582852200000|2020-02-28 01:10:00|1214.8|1210|1216.9|1212.1|1218|1213.2|1214.8|1210|0
1582852500000|2020-02-28 01:15:00|1216.6|1211.8|1215.9|1211.1|1219.6|1214.8|1215.5|1210.7|0
1582852800000|2020-02-28 01:20:00|1217.4|1212.6|1218.9|1214.1|1220.2|1215.4|1216.2|1211.4|0
1582853100000|2020-02-28 01:25:00|1218.6|1213.8|1216|1211.2|1218.7|1213.9|1216|1211.2|0
1582853400000|2020-02-28 01:30:00|1217.2|1212.4|1216.5|1211.7|1217.7|1212.9|1215.1|1210.3|0
1582853700000|2020-02-28 01:35:00|1216.6|1211.8|1217.9|1213.1|1218|1213.2|1216.6|1211.8|0
1582854000000|2020-02-28 01:40:00|1218|1213.2|1218.3|1213.5|1218.3|1213.5|1216|1211.2|0
1582854300000|2020-02-28 01:45:00|1218.7|1213.9|1219|1214.2|1220.2|1215.4|1218.7|1213.9|0
1582854600000|2020-02-28 01:50:00|1221.3|1216.5|1220.4|1215.6|1221.5|1216.7|1219|1214.2|0
1582854900000|2020-02-28 01:55:00|1220.6|1215.8|1225.3|1220.5|1225.3|1220.5|1220.6|1215.8|0
1582855200000|2020-02-28 02:00:00|1223.8|1219|1223.6|1218.8|1223.9|1219.1|1222.4|1217.6|0
1582855500000|2020-02-28 02:05:00|1224.6|1219.8|1223.9|1219.1|1224.6|1219.8|1222.2|1217.4|0
1582855800000|2020-02-28 02:10:00|1225.1|1220.3|1230.8|1225.8|1230.8|1225.8|1223.8|1219|0
1582856100000|2020-02-28 02:15:00|1230.9|1225.9|1230.6|1225.6|1230.9|1225.9|1228.5|1223.5|0
1582856400000|2020-02-28 02:20:00|1230.7|1225.7|1231.8|1226.8|1232|1227|1230.6|1225.6|0
1582856700000|2020-02-28 02:25:00|1231.7|1226.7|1231.7|1226.7|1231.8|1226.8|1230.5|1225.5|0
1582857000000|2020-02-28 02:30:00|1231.9|1226.9|1229|1224|1231.9|1226.9|1229|1224|0
1582857300000|2020-02-28 02:35:00|1230.3|1225.3|1228.9|1223.9|1230.3|1225.3|1228.9|1223.9|0
1582857600000|2020-02-28 02:40:00|1230|1225|1231.4|1226.4|1231.4|1226.4|1228.8|1223.8|0
1582857900000|2020-02-28 02:45:00|1231.3|1226.3|1231.1|1226.1|1232.7|1227.7|1231.1|1226.1|0
1582858200000|2020-02-28 02:50:00|1232.3|1227.3|1232|1227|1232.3|1227.3|1230.7|1225.7|0
1582858500000|2020-02-28 02:55:00|1231.9|1226.9|1231.8|1226.8|1231.9|1226.9|1230.5|1225.5|0
1582858800000|2020-02-28 03:00:00|1230.7|1225.7|1231.6|1226.6|1231.6|1226.6|1230.6|1225.6|0
1582859100000|2020-02-28 03:05:00|1231.5|1226.5|1230.1|1225.1|1231.5|1226.5|1230.1|1225.1|0
1582859400000|2020-02-28 03:10:00|1230|1225|1229.5|1224.5|1231.2|1226.2|1229.5|1224.5|0
1582859700000|2020-02-28 03:15:00|1230.7|1225.7|1229.7|1224.7|1230.7|1225.7|1229.4|1224.4|0
1582860000000|2020-02-28 03:20:00|1229.8|1224.8|1226|1221.2|1231|1226|1226|1221.2|0
1582860300000|2020-02-28 03:25:00|1227.1|1222.3|1223.3|1218.5|1227.1|1222.3|1223.3|1218.5|0
1582860600000|2020-02-28 03:30:00|1220.5|1215.7|1223.9|1219.1|1223.9|1219.1|1219.7|1214.9|0
1582860900000|2020-02-28 03:35:00|1225.1|1220.3|1225.5|1220.7|1226.4|1221.6|1222.7|1217.9|0
1582861200000|2020-02-28 03:40:00|1226.6|1221.8|1227.5|1222.6|1227.8|1222.8|1225.4|1220.6|0
1582861500000|2020-02-28 03:45:00|1227.1|1222.3|1225.8|1221|1227.2|1222.4|1225.8|1221|0
1582861800000|2020-02-28 03:50:00|1227.1|1222.3|1223.8|1219|1227.1|1222.3|1222.6|1217.8|0
1582862100000|2020-02-28 03:55:00|1223.7|1218.9|1223.7|1218.9|1223.8|1219|1222.3|1217.5|0
1582862400000|2020-02-28 04:00:00|1226.3|1221.5|1220.9|1216.1|1227.5|1222.6|1220.9|1216.1|0
1582862700000|2020-02-28 04:05:00|1220.6|1215.8|1220.5|1215.7|1220.6|1215.8|1220.2|1215.4|0
1582863000000|2020-02-28 04:10:00|1221.6|1216.8|1221.5|1216.7|1221.9|1217.1|1219|1214.2|0
1582863300000|2020-02-28 04:15:00|1219.8|1215|1221|1216.2|1221.1|1216.3|1218.7|1213.9|0
1582863600000|2020-02-28 04:20:00|1220.9|1216.1|1220.4|1215.6|1220.9|1216.1|1218.4|1213.6|0
1582863900000|2020-02-28 04:25:00|1220.6|1215.8|1223|1218.2|1223|1218.2|1218.9|1214.1|0
1582864200000|2020-02-28 04:30:00|1221.8|1217|1222.5|1217.7|1222.5|1217.7|1220.5|1215.7|0
1582864500000|2020-02-28 04:35:00|1222|1217.2|1232.7|1227.7|1234.2|1229.2|1222|1217.2|0
1582864800000|2020-02-28 04:40:00|1232.8|1227.8|1235.1|1230.1|1236.1|1231.1|1232.5|1227.5|0
1582865100000|2020-02-28 04:45:00|1235.2|1230.2|1237.8|1232.8|1237.8|1232.8|1235.2|1230.2|0
1582865400000|2020-02-28 04:50:00|1236.7|1231.7|1233.5|1228.5|1236.8|1231.8|1232.2|1227.2|0
1582865700000|2020-02-28 04:55:00|1234.5|1229.5|1235.9|1230.9|1235.9|1230.9|1231.9|1226.9|0
1583104200000|2020-03-01 23:10:00|1205.7|1200.9|1208.1|1203.3|1208.2|1203.4|1205.5|1200.7|0
1583104500000|2020-03-01 23:15:00|1207.3|1202.5|1212.7|1207.9|1215.2|1210.4|1207.3|1202.5|0
1583104800000|2020-03-01 23:20:00|1211.8|1207|1212.9|1208.1|1213.5|1208.7|1211.8|1207|0
1583105100000|2020-03-01 23:25:00|1212.4|1207.6|1207.6|1202.8|1212.8|1208|1207.4|1202.6|0
1583105400000|2020-03-01 23:30:00|1205|1200.2|1208.3|1203.5|1209.6|1204.8|1204.7|1199.9|0
1583105700000|2020-03-01 23:35:00|1206.9|1202.1|1207.8|1203|1207.8|1203|1205.6|1200.8|0
1583106000000|2020-03-01 23:40:00|1206.5|1201.7|1205.3|1200.5|1207.3|1202.5|1203.2|1198.4|0
1583106300000|2020-03-01 23:45:00|1204.1|1199.3|1203.7|1198.9|1205.5|1200.7|1203.7|1198.9|0
1583106600000|2020-03-01 23:50:00|1203.6|1198.8|1202.9|1198.1|1204.3|1199.5|1202.6|1197.8|0
1583106900000|2020-03-01 23:55:00|1203.1|1198.3|1204.6|1199.8|1204.8|1200|1202.6|1197.8|0
1583107200000|2020-03-02 00:00:00|1204.5|1199.7|1203.7|1198.9|1204.5|1199.7|1203.4|1198.6|0
1583107500000|2020-03-02 00:05:00|1203.6|1198.8|1205.1|1200.3|1208|1203.2|1203.6|1198.8|0
1583107800000|2020-03-02 00:10:00|1205|1200.2|1201.7|1196.9|1207.9|1203.1|1201.7|1196.9|0
1583108100000|2020-03-02 00:15:00|1202.8|1198|1201.9|1197.1|1204|1199.2|1201.8|1197|0
1583108400000|2020-03-02 00:20:00|1201.8|1197|1204.6|1199.8|1204.6|1199.8|1201.8|1197|0
1583108700000|2020-03-02 00:25:00|1204.7|1199.9|1204.9|1200.1|1204.9|1200.1|1204.1|1199.3|0
1583109000000|2020-03-02 00:30:00|1204.8|1200|1205.3|1200.5|1205.4|1200.6|1204|1199.2|0
1583109300000|2020-03-02 00:35:00|1204.2|1199.4|1203.5|1198.7|1206.6|1201.8|1203.4|1198.6|0
1583109600000|2020-03-02 00:40:00|1203.4|1198.6|1204.3|1199.5|1204.6|1199.8|1202.2|1197.4|0
1583109900000|2020-03-02 00:45:00|1203.2|1198.4|1203.4|1198.6|1204.5|1199.7|1202.2|1197.4|0
1583110200000|2020-03-02 00:50:00|1203.3|1198.5|1203.5|1198.7|1204.6|1199.8|1203.3|1198.5|0
1583110500000|2020-03-02 00:55:00|1203.3|1198.5|1208.2|1203.4|1208.2|1203.4|1203.3|1198.5|0
1583110800000|2020-03-02 01:00:00|1208.1|1203.3|1208.6|1203.8|1208.6|1203.8|1207.2|1202.4|0
1583111100000|2020-03-02 01:05:00|1207.4|1202.6|1208.8|1204|1208.8|1204|1207.4|1202.6|0
1583111400000|2020-03-02 01:10:00|1209|1204.2|1212|1207.2|1212|1207.2|1208.9|1204.1|0
1583111700000|2020-03-02 01:15:00|1210.7|1205.9|1212.2|1207.4|1212.2|1207.4|1210.7|1205.9|0
1583112000000|2020-03-02 01:20:00|1211|1206.2|1217.3|1212.5|1217.3|1212.5|1211|1206.2|0
1583112300000|2020-03-02 01:25:00|1217.2|1212.4|1220.6|1215.8|1220.6|1215.8|1217.2|1212.4|0
1583112600000|2020-03-02 01:30:00|1219|1214.2|1220.5|1215.7|1224.1|1219.3|1219|1214.2|0
1583112900000|2020-03-02 01:35:00|1219.3|1214.5|1218.6|1213.8|1221.6|1216.8|1218.3|1213.5|0
1583113200000|2020-03-02 01:40:00|1218.7|1213.9|1221.4|1216.6|1221.5|1216.7|1218.7|1213.9|0
1583113500000|2020-03-02 01:45:00|1219.9|1215.1|1219.7|1214.9|1221|1216.2|1219.7|1214.9|0
1583113800000|2020-03-02 01:50:00|1220.7|1215.9|1222|1217.2|1222|1217.2|1219.1|1214.3|0
1583114100000|2020-03-02 01:55:00|1221.9|1217.1|1219.1|1214.3|1223.1|1218.3|1219.1|1214.3|0
1583114400000|2020-03-02 02:00:00|1217.7|1212.9|1213|1208.2|1217.7|1212.9|1212.9|1208.1|0
1583114700000|2020-03-02 02:05:00|1213.1|1208.3|1215.5|1210.7|1216.8|1212|1213.1|1208.3|0
1583115000000|2020-03-02 02:10:00|1215.7|1210.9|1215.1|1210.3|1216.5|1211.7|1214.5|1209.7|0
1583115300000|2020-03-02 02:15:00|1215|1210.2|1215.8|1211|1215.9|1211.1|1214|1209.2|0
1583115600000|2020-03-02 02:20:00|1215.7|1210.9|1217.5|1212.7|1217.5|1212.7|1215.7|1210.9|0
1583115900000|2020-03-02 02:25:00|1217.9|1213.1|1216.4|1211.6|1217.9|1213.1|1215.1|1210.3|0
1583116200000|2020-03-02 02:30:00|1216.1|1211.3|1216.7|1211.9|1217.6|1212.8|1216.1|1211.3|0
1583116500000|2020-03-02 02:35:00|1216.8|1212|1219.4|1214.6|1219.4|1214.6|1216.6|1211.8|0
1583116800000|2020-03-02 02:40:00|1219.5|1214.7|1222.4|1217.6|1224.7|1219.9|1219.5|1214.7|0
1583117100000|2020-03-02 02:45:00|1223.7|1218.9|1224.7|1219.9|1224.7|1219.9|1223|1218.2|0
1583117400000|2020-03-02 02:50:00|1224.5|1219.7|1225.7|1220.9|1227.3|1222.5|1224.5|1219.7|0
1583117700000|2020-03-02 02:55:00|1227|1222.2|1228.9|1223.9|1228.9|1223.9|1224.6|1219.8|0
1583118000000|2020-03-02 03:00:00|1229.8|1224.8|1229.9|1224.9|1229.9|1224.9|1228.6|1223.6|0
1583118300000|2020-03-02 03:05:00|1228.9|1223.9|1230.1|1225.1|1231.3|1226.3|1228.8|1223.8|0
1583118600000|2020-03-02 03:10:00|1228.8|1223.8|1225.9|1221.1|1228.9|1223.9|1224.8|1220|0
1583118900000|2020-03-02 03:15:00|1224.7|1219.9|1225.7|1220.9|1225.8|1221|1224.2|1219.4|0
1583119200000|2020-03-02 03:20:00|1225.4|1220.6|1225.4|1220.6|1226.9|1222.1|1225.4|1220.6|0
1583119500000|2020-03-02 03:25:00|1225.6|1220.8|1225.7|1220.9|1226.9|1222.1|1224.6|1219.8|0
1583119800000|2020-03-02 03:30:00|1226.7|1221.9|1225.5|1220.7|1226.7|1221.9|1224.3|1219.5|0
1583120100000|2020-03-02 03:35:00|1225.8|1221|1226.3|1221.5|1227.5|1222.6|1225.8|1221|0
1583120400000|2020-03-02 03:40:00|1227.6|1222.6|1226|1221.2|1228.9|1223.9|1226|1221.2|0
1583120700000|2020-03-02 03:45:00|1225.8|1221|1226.8|1222|1226.8|1222|1224.3|1219.5|0
1583121000000|2020-03-02 03:50:00|1225.6|1220.8|1225.7|1220.9|1226.7|1221.9|1225.5|1220.7|0
1583121300000|2020-03-02 03:55:00|1225.8|1221|1225.9|1221.1|1227.2|1222.4|1225.8|1221|0
1583121600000|2020-03-02 04:00:00|1227.2|1222.4|1222.8|1218|1227.2|1222.4|1222.6|1217.8|0
1583121900000|2020-03-02 04:05:00|1224|1219.2|1222.7|1217.9|1224|1219.2|1221.6|1216.8|0
1583122200000|2020-03-02 04:10:00|1222.8|1218|1222.8|1218|1223.9|1219.1|1221.4|1216.6|0
1583122500000|2020-03-02 04:15:00|1222.9|1218.1|1223|1218.2|1224|1219.2|1222.8|1218|0
1583122800000|2020-03-02 04:20:00|1221.7|1216.9|1223.1|1218.3|1224.3|1219.5|1221.7|1216.9|0
1583123100000|2020-03-02 04:25:00|1222.9|1218.1|1226.7|1221.9|1226.7|1221.9|1222.9|1218.1|0
1583123400000|2020-03-02 04:30:00|1226.5|1221.7|1226.4|1221.6|1226.6|1221.8|1224.9|1220.1|0
1583123700000|2020-03-02 04:35:00|1226.5|1221.7|1226.3|1221.5|1226.5|1221.7|1224.9|1220.1|0
1583124000000|2020-03-02 04:40:00|1225.1|1220.3|1225.1|1220.3|1225.2|1220.4|1224|1219.2|0
1583124300000|2020-03-02 04:45:00|1224.9|1220.1|1223.9|1219.1|1225.2|1220.4|1223.8|1219|0
1583124600000|2020-03-02 04:50:00|1225|1220.2|1225.3|1220.5|1226.4|1221.6|1224|1219.2|0
1583124900000|2020-03-02 04:55:00|1224.2|1219.4|1226.1|1221.3|1226.1|1221.3|1223.7|1218.9|0
1583190600000|2020-03-02 23:10:00|1236.2|1231.2|1246.7|1241.7|1246.7|1241.7|1236.2|1231.2|0
1583190900000|2020-03-02 23:15:00|1247.9|1242.9|1249.5|1244.5|1249.5|1244.5|1247.7|1242.7|0
1583191200000|2020-03-02 23:20:00|1249.3|1244.3|1252.6|1247.6|1253.8|1248.8|1249.3|1244.3|0
1583191500000|2020-03-02 23:25:00|1252.4|1247.4|1254.1|1249.1|1254.1|1249.1|1251.1|1246.1|0
1583191800000|2020-03-02 23:30:00|1254.5|1249.5|1254.8|1249.8|1255.2|1250.2|1254|1249|0
1583192100000|2020-03-02 23:35:00|1255.2|1250.2|1251.8|1246.8|1256.4|1251.4|1251.8|1246.8|0
1583192400000|2020-03-02 23:40:00|1251.9|1246.9|1252.2|1247.2|1252.4|1247.4|1251.5|1246.5|0
1583192700000|2020-03-02 23:45:00|1255|1250|1256|1251|1256|1251|1254.4|1249.4|0
1583193000000|2020-03-02 23:50:00|1254.9|1249.9|1256.6|1251.6|1256.6|1251.6|1254.9|1249.9|0
1583193300000|2020-03-02 23:55:00|1256.4|1251.4|1256.4|1251.4|1256.4|1251.4|1255.2|1250.2|0
1583193600000|2020-03-03 00:00:00|1256.2|1251.2|1254|1249|1256.2|1251.2|1253.3|1248.3|0
1583193900000|2020-03-03 00:05:00|1255.3|1250.3|1252.8|1247.8|1255.3|1250.3|1252.5|1247.5|0
1583194200000|2020-03-03 00:10:00|1252.9|1247.9|1250.7|1245.7|1252.9|1247.9|1249.7|1244.7|0
1583194500000|2020-03-03 00:15:00|1252.3|1247.3|1253.4|1248.4|1253.4|1248.4|1250.1|1245.1|0
1583194800000|2020-03-03 00:20:00|1253.5|1248.5|1253.2|1248.2|1253.5|1248.5|1253.1|1248.1|0
1583195100000|2020-03-03 00:25:00|1252.1|1247.1|1256.1|1251.1|1256.1|1251.1|1252.1|1247.1|0
1583195400000|2020-03-03 00:30:00|1254.9|1249.9|1253.6|1248.6|1256|1251|1253.6|1248.6|0
1583195700000|2020-03-03 00:35:00|1253.7|1248.7|1253.9|1248.9|1256.3|1251.3|1251.4|1246.4|0
1583196000000|2020-03-03 00:40:00|1252.5|1247.5|1253.4|1248.4|1253.4|1248.4|1252|1247|0
1583196300000|2020-03-03 00:45:00|1253.3|1248.3|1253.2|1248.2|1253.4|1248.4|1251.9|1246.9|0
1583196600000|2020-03-03 00:50:00|1252.1|1247.1|1252.4|1247.4|1253.8|1248.8|1252.1|1247.1|0
1583196900000|2020-03-03 00:55:00|1250.2|1245.2|1249.4|1244.4|1250.5|1245.5|1249.4|1244.4|0
1583197200000|2020-03-03 01:00:00|1251.8|1246.8|1253.2|1248.2|1253.2|1248.2|1250.6|1245.6|0
1583197500000|2020-03-03 01:05:00|1253.1|1248.1|1252.9|1247.9|1253.1|1248.1|1252.9|1247.9|0
1583197800000|2020-03-03 01:10:00|1253|1248|1252.8|1247.8|1254|1249|1251.7|1246.7|0
1583198100000|2020-03-03 01:15:00|1254|1249|1252.3|1247.3|1254|1249|1252.3|1247.3|0
1583198400000|2020-03-03 01:20:00|1252.2|1247.2|1253.5|1248.5|1253.5|1248.5|1252.2|1247.2|0
1583198700000|2020-03-03 01:25:00|1253.4|1248.4|1254.2|1249.2|1254.2|1249.2|1252|1247|0
1583199000000|2020-03-03 01:30:00|1254.4|1249.4|1254.8|1249.8|1254.8|1249.8|1253.4|1248.4|0
1583199300000|2020-03-03 01:35:00|1252.4|1247.4|1255.5|1250.5|1255.5|1250.5|1252.4|1247.4|0
1583199600000|2020-03-03 01:40:00|1255.4|1250.4|1253.4|1248.4|1255.4|1250.4|1253.4|1248.4|0
1583199900000|2020-03-03 01:45:00|1254.5|1249.5|1254.2|1249.2|1254.5|1249.5|1253.1|1248.1|0
1583200200000|2020-03-03 01:50:00|1254.1|1249.1|1254.4|1249.4|1254.4|1249.4|1252.9|1247.9|0
1583200500000|2020-03-03 01:55:00|1254.3|1249.3|1254|1249|1254.3|1249.3|1253|1248|0
1583200800000|2020-03-03 02:00:00|1254.2|1249.2|1253.7|1248.7|1254.2|1249.2|1252.6|1247.6|0
1583201100000|2020-03-03 02:05:00|1252.6|1247.6|1253.6|1248.6|1253.8|1248.8|1252.6|1247.6|0
1583201400000|2020-03-03 02:10:00|1252.5|1247.5|1251.9|1246.9|1253.5|1248.5|1251.9|1246.9|0
1583201700000|2020-03-03 02:15:00|1252|1247|1253|1248|1253.1|1248.1|1251.8|1246.8|0
1583202000000|2020-03-03 02:20:00|1251.9|1246.9|1252.7|1247.7|1253|1248|1251.8|1246.8|0
1583202300000|2020-03-03 02:25:00|1251.4|1246.4|1252.9|1247.9|1252.9|1247.9|1251.2|1246.2|0
1583202600000|2020-03-03 02:30:00|1251.7|1246.7|1253.1|1248.1|1253.1|1248.1|1251.7|1246.7|0
1583202900000|2020-03-03 02:35:00|1253|1248|1252.1|1247.1|1253.5|1248.5|1251.8|1246.8|0
1583203200000|2020-03-03 02:40:00|1253.4|1248.4|1253.5|1248.5|1253.5|1248.5|1252|1247|0
1583203500000|2020-03-03 02:45:00|1252.2|1247.2|1252.6|1247.6|1252.6|1247.6|1251.2|1246.2|0
1583203800000|2020-03-03 02:50:00|1252.5|1247.5|1251.7|1246.7|1253.6|1248.6|1250.4|1245.4|0
1583204100000|2020-03-03 02:55:00|1252.7|1247.7|1250.2|1245.2|1254.1|1249.1|1250.2|1245.2|0
1583204400000|2020-03-03 03:00:00|1250.3|1245.3|1250|1245|1250.3|1245.3|1250|1245|0
1583204700000|2020-03-03 03:05:00|1249.9|1244.9|1248.4|1243.4|1249.9|1244.9|1246.8|1241.8|0
1583205000000|2020-03-03 03:10:00|1248.3|1243.3|1248.3|1243.3|1249.4|1244.4|1248.1|1243.1|0
1583205300000|2020-03-03 03:15:00|1248.2|1243.2|1249.1|1244.1|1249.3|1244.3|1247.9|1242.9|0
1583205600000|2020-03-03 03:20:00|1247.9|1242.9|1249.9|1244.9|1250.1|1245.1|1247.9|1242.9|0
1583205900000|2020-03-03 03:25:00|1249.8|1244.8|1250.2|1245.2|1250.2|1245.2|1248.7|1243.7|0
1583206200000|2020-03-03 03:30:00|1252.8|1247.8|1246.9|1241.9|1252.8|1247.8|1246.9|1241.9|0
1583206500000|2020-03-03 03:35:00|1245.8|1240.8|1245.5|1240.5|1248.1|1243.1|1245.4|1240.4|0
1583206800000|2020-03-03 03:40:00|1246.7|1241.7|1245.4|1240.4|1247.9|1242.9|1245.4|1240.4|0
1583207100000|2020-03-03 03:45:00|1244.1|1239.1|1247.1|1242.1|1247.1|1242.1|1244.1|1239.1|0
1583207400000|2020-03-03 03:50:00|1247.4|1242.4|1251.9|1246.9|1251.9|1246.9|1247.4|1242.4|0
1583207700000|2020-03-03 03:55:00|1250.8|1245.8|1249.5|1244.5|1250.9|1245.9|1249.5|1244.5|0
1583208000000|2020-03-03 04:00:00|1250.6|1245.6|1251.1|1246.1|1252.3|1247.3|1250.6|1245.6|0
1583208300000|2020-03-03 04:05:00|1251|1246|1253.4|1248.4|1254.6|1249.6|1250.9|1245.9|0
1583208600000|2020-03-03 04:10:00|1253.5|1248.5|1252.3|1247.3|1253.5|1248.5|1252.1|1247.1|0
1583208900000|2020-03-03 04:15:00|1253.5|1248.5|1253.6|1248.6|1253.7|1248.7|1251.1|1246.1|0
1583209200000|2020-03-03 04:20:00|1253.3|1248.3|1250.7|1245.7|1253.3|1248.3|1249.4|1244.4|0
1583209500000|2020-03-03 04:25:00|1250.5|1245.5|1249.8|1244.8|1251|1246|1248.7|1243.7|0
1583209800000|2020-03-03 04:30:00|1249.7|1244.7|1250.4|1245.4|1250.4|1245.4|1248|1243|0
1583210100000|2020-03-03 04:35:00|1249.1|1244.1|1249|1244|1250|1245|1248.7|1243.7|0
1583210400000|2020-03-03 04:40:00|1249.2|1244.2|1250.8|1245.8|1250.8|1245.8|1249.2|1244.2|0
1583210700000|2020-03-03 04:45:00|1249.5|1244.5|1250.7|1245.7|1250.7|1245.7|1249.5|1244.5|0
1583211000000|2020-03-03 04:50:00|1249.6|1244.6|1250.1|1245.1|1251|1246|1248.8|1243.8|0
1583211300000|2020-03-03 04:55:00|1251.1|1246.1|1250.7|1245.7|1251.2|1246.2|1249.8|1244.8|0
1583277000000|2020-03-03 23:10:00|1233.7|1228.7|1233.9|1228.9|1233.9|1228.9|1229.8|1224.8|0
1583277300000|2020-03-03 23:15:00|1233.8|1228.8|1237.8|1232.8|1238.8|1233.8|1233.8|1228.8|0
1583277600000|2020-03-03 23:20:00|1236.7|1231.7|1239.6|1234.6|1239.7|1234.7|1236.7|1231.7|0
1583277900000|2020-03-03 23:25:00|1239.3|1234.3|1233.7|1228.7|1239.4|1234.4|1233.7|1228.7|0
1583278200000|2020-03-03 23:30:00|1233.8|1228.8|1235.6|1230.6|1237.4|1232.4|1232.1|1227.1|0
1583278500000|2020-03-03 23:35:00|1235.7|1230.7|1233.1|1228.1|1235.7|1230.7|1232.7|1227.7|0
1583278800000|2020-03-03 23:40:00|1234.6|1229.6|1232.9|1227.9|1234.6|1229.6|1231.7|1226.7|0
1583279100000|2020-03-03 23:45:00|1230.4|1225.4|1230.9|1225.9|1232|1227|1230.4|1225.4|0
1583279400000|2020-03-03 23:50:00|1230.7|1225.7|1230.5|1225.5|1231.9|1226.9|1228.8|1223.8|0
1583279700000|2020-03-03 23:55:00|1233.1|1228.1|1234.5|1229.5|1234.9|1229.9|1233.1|1228.1|0
1583280000000|2020-03-04 00:00:00|1236.1|1231.1|1235.8|1230.8|1236.1|1231.1|1233.6|1228.6|0
1583280300000|2020-03-04 00:05:00|1234.7|1229.7|1237.2|1232.2|1238.4|1233.4|1234.7|1229.7|0
1583280600000|2020-03-04 00:10:00|1237|1232|1237.3|1232.3|1239.7|1234.7|1234.8|1229.8|0
1583280900000|2020-03-04 00:15:00|1237.2|1232.2|1237.3|1232.3|1238.4|1233.4|1237|1232|0
1583281200000|2020-03-04 00:20:00|1237.1|1232.1|1238.2|1233.2|1238.4|1233.4|1236.9|1231.9|0
1583281500000|2020-03-04 00:25:00|1238.1|1233.1|1234.7|1229.7|1238.1|1233.1|1234.7|1229.7|0
1583281800000|2020-03-04 00:30:00|1235.7|1230.7|1238.9|1233.9|1238.9|1233.9|1234.8|1229.8|0
1583282100000|2020-03-04 00:35:00|1237.5|1232.5|1235.3|1230.3|1238.5|1233.5|1235.3|1230.3|0
1583282400000|2020-03-04 00:40:00|1234.2|1229.2|1234.3|1229.3|1235.7|1230.7|1234.2|1229.2|0
1583282700000|2020-03-04 00:45:00|1234.1|1229.1|1234.1|1229.1|1235.2|1230.2|1234|1229|0
1583283000000|2020-03-04 00:50:00|1235.3|1230.3|1236.1|1231.1|1236.2|1231.2|1233.8|1228.8|0
1583283300000|2020-03-04 00:55:00|1235|1230|1236.8|1231.8|1238.4|1233.4|1235|1230|0
1583283600000|2020-03-04 01:00:00|1234.6|1229.6|1236.9|1231.9|1237.4|1232.4|1234.6|1229.6|0
1583283900000|2020-03-04 01:05:00|1235.8|1230.8|1236.7|1231.7|1237.1|1232.1|1235.8|1230.8|0
1583284200000|2020-03-04 01:10:00|1236.6|1231.6|1236.4|1231.4|1236.6|1231.6|1236.4|1231.4|0
1583284500000|2020-03-04 01:15:00|1235.2|1230.2|1236.3|1231.3|1236.5|1231.5|1233.8|1228.8|0
1583284800000|2020-03-04 01:20:00|1235|1230|1235.5|1230.5|1236.2|1231.2|1234.8|1229.8|0
1583285100000|2020-03-04 01:25:00|1236.6|1231.6|1235.8|1230.8|1236.8|1231.8|1235.5|1230.5|0
1583285400000|2020-03-04 01:30:00|1236.7|1231.7|1236.4|1231.4|1237|1232|1235.5|1230.5|0
1583285700000|2020-03-04 01:35:00|1236.5|1231.5|1237.3|1232.3|1237.5|1232.5|1236.5|1231.5|0
1583286000000|2020-03-04 01:40:00|1235.9|1230.9|1236|1231|1237.5|1232.5|1235.8|1230.8|0
1583286300000|2020-03-04 01:45:00|1236.2|1231.2|1236.5|1231.5|1236.9|1231.9|1235.6|1230.6|0
1583286600000|2020-03-04 01:50:00|1236.6|1231.6|1238.4|1233.4|1238.4|1233.4|1236.6|1231.6|0
1583286900000|2020-03-04 01:55:00|1237.2|1232.2|1238.9|1233.9|1238.9|1233.9|1237.2|1232.2|0
1583287200000|2020-03-04 02:00:00|1238.8|1233.8|1236.6|1231.6|1238.8|1233.8|1236.6|1231.6|0
1583287500000|2020-03-04 02:05:00|1236.5|1231.5|1236.6|1231.6|1237.8|1232.8|1236.4|1231.4|0
1583287800000|2020-03-04 02:10:00|1236.5|1231.5|1237.6|1232.6|1237.7|1232.7|1236.3|1231.3|0
1583288100000|2020-03-04 02:15:00|1236.4|1231.4|1237.9|1232.9|1238.1|1233.1|1236.3|1231.3|0
1583288400000|2020-03-04 02:20:00|1237.8|1232.8|1238.1|1233.1|1238.2|1233.2|1237.8|1232.8|0
1583288700000|2020-03-04 02:25:00|1238.3|1233.3|1238.2|1233.2|1238.3|1233.3|1237.8|1232.8|0
1583289000000|2020-03-04 02:30:00|1238.1|1233.1|1238.6|1233.6|1238.6|1233.6|1238|1233|0
1583289300000|2020-03-04 02:35:00|1238.8|1233.8|1238|1233|1238.8|1233.8|1238|1233|0
1583289600000|2020-03-04 02:40:00|1237.9|1232.9|1238.1|1233.1|1238.1|1233.1|1236.9|1231.9|0
1583289900000|2020-03-04 02:45:00|1237.6|1232.6|1237.4|1232.4|1238.8|1233.8|1237.4|1232.4|0
1583290200000|2020-03-04 02:50:00|1238.7|1233.7|1238.9|1233.9|1238.9|1233.9|1237.5|1232.5|0
1583290500000|2020-03-04 02:55:00|1239|1234|1238.9|1233.9|1239|1234|1238.8|1233.8|0
1583290800000|2020-03-04 03:00:00|1238.7|1233.7|1238.7|1233.7|1238.7|1233.7|1238.3|1233.3|0
1583291100000|2020-03-04 03:05:00|1238.8|1233.8|1237.9|1232.9|1238.9|1233.9|1237.7|1232.7|0
1583291400000|2020-03-04 03:10:00|1237.7|1232.7|1237.6|1232.6|1238.8|1233.8|1237.4|1232.4|0
1583291700000|2020-03-04 03:15:00|1237.3|1232.3|1237.7|1232.7|1238.9|1233.9|1237.3|1232.3|0
1583292000000|2020-03-04 03:20:00|1237.5|1232.5|1237.9|1232.9|1238.2|1233.2|1235.6|1230.6|0
1583292300000|2020-03-04 03:25:00|1236.7|1231.7|1236.8|1231.8|1238|1233|1235.5|1230.5|0
1583292600000|2020-03-04 03:30:00|1236.7|1231.7|1238.1|1233.1|1238.1|1233.1|1236.7|1231.7|0
1583292900000|2020-03-04 03:35:00|1237|1232|1237.4|1232.4|1237.5|1232.5|1236.2|1231.2|0
1583293200000|2020-03-04 03:40:00|1236.2|1231.2|1235.8|1230.8|1237.2|1232.2|1235.8|1230.8|0
1583293500000|2020-03-04 03:45:00|1236.9|1231.9|1236.5|1231.5|1236.9|1231.9|1235.3|1230.3|0
1583293800000|2020-03-04 03:50:00|1236.2|1231.2|1234.9|1229.9|1236.2|1231.2|1234.9|1229.9|0
1583294100000|2020-03-04 03:55:00|1235.2|1230.2|1235.7|1230.7|1236.8|1231.8|1235.2|1230.2|0
1583294400000|2020-03-04 04:00:00|1236.8|1231.8|1236.6|1231.6|1236.8|1231.8|1235.4|1230.4|0
1583294700000|2020-03-04 04:05:00|1235.4|1230.4|1235.5|1230.5|1236.6|1231.6|1235.3|1230.3|0
1583295000000|2020-03-04 04:10:00|1235.2|1230.2|1235.4|1230.4|1236.3|1231.3|1233.8|1228.8|0
1583295300000|2020-03-04 04:15:00|1235.5|1230.5|1235.7|1230.7|1235.8|1230.8|1235.5|1230.5|0
1583295600000|2020-03-04 04:20:00|1235.6|1230.6|1236.1|1231.1|1237.4|1232.4|1235.6|1230.6|0
1583295900000|2020-03-04 04:25:00|1236.3|1231.3|1236.3|1231.3|1237.5|1232.5|1236.2|1231.2|0
1583296200000|2020-03-04 04:30:00|1236.1|1231.1|1236.3|1231.3|1236.3|1231.3|1236.1|1231.1|0
1583296500000|2020-03-04 04:35:00|1236.2|1231.2|1236.3|1231.3|1237.6|1232.6|1235.2|1230.2|0
1583296800000|2020-03-04 04:40:00|1236.4|1231.4|1236.5|1231.5|1237.7|1232.7|1236.4|1231.4|0
1583297100000|2020-03-04 04:45:00|1236.8|1231.8|1236.5|1231.5|1237.9|1232.9|1236.4|1231.4|0
1583297400000|2020-03-04 04:50:00|1236.4|1231.4|1237.8|1232.8|1237.8|1232.8|1236.4|1231.4|0
1583297700000|2020-03-04 04:55:00|1238.2|1233.2|1236.5|1231.5|1238.2|1233.2|1236.3|1231.3|0
1583363400000|2020-03-04 23:10:00|1263.8|1258.8|1268.8|1263.8|1269.9|1264.9|1263.8|1258.8|0
1583363700000|2020-03-04 23:15:00|1271.4|1266.4|1272.7|1267.7|1273.4|1268.4|1271|1266|0
1583364000000|2020-03-04 23:20:00|1272.5|1267.5|1263.9|1258.9|1272.5|1267.5|1263.9|1258.9|0
1583364300000|2020-03-04 23:25:00|1265.3|1260.3|1265.8|1260.8|1266|1261|1263|1258|0
1583364600000|2020-03-04 23:30:00|1264.5|1259.5|1265.7|1260.7|1267.1|1262.1|1264.5|1259.5|0
1583364900000|2020-03-04 23:35:00|1267|1262|1267.2|1262.2|1267.3|1262.3|1264.7|1259.7|0
1583365200000|2020-03-04 23:40:00|1267.3|1262.3|1266.7|1261.7|1267.3|1262.3|1266|1261|0
1583365500000|2020-03-04 23:45:00|1266.4|1261.4|1265.9|1260.9|1266.5|1261.5|1264|1259|0
1583365800000|2020-03-04 23:50:00|1264.9|1259.9|1264.4|1259.4|1268.9|1263.9|1264.4|1259.4|0
1583366100000|2020-03-04 23:55:00|1264.2|1259.2|1264.5|1259.5|1266.7|1261.7|1264|1259|0
1583366400000|2020-03-05 00:00:00|1264.2|1259.2|1264.9|1259.9|1265.8|1260.8|1264.2|1259.2|0
1583366700000|2020-03-05 00:05:00|1263.9|1258.9|1264.9|1259.9|1265.7|1260.7|1263.9|1258.9|0
1583367000000|2020-03-05 00:10:00|1265.1|1260.1|1264.8|1259.8|1265.2|1260.2|1264.1|1259.1|0
1583367300000|2020-03-05 00:15:00|1263.2|1258.2|1263.1|1258.1|1265.8|1260.8|1263|1258|0
1583367600000|2020-03-05 00:20:00|1262.8|1257.8|1261.9|1256.9|1264|1259|1261.9|1256.9|0
1583367900000|2020-03-05 00:25:00|1263.5|1258.5|1264.1|1259.1|1264.1|1259.1|1262.4|1257.4|0
1583368200000|2020-03-05 00:30:00|1264|1259|1264.1|1259.1|1264.1|1259.1|1261.5|1256.5|0
1583368500000|2020-03-05 00:35:00|1262.9|1257.9|1263.9|1258.9|1264|1259|1261.4|1256.4|0
1583368800000|2020-03-05 00:40:00|1263.8|1258.8|1265.7|1260.7|1265.7|1260.7|1262.7|1257.7|0
1583369100000|2020-03-05 00:45:00|1265.6|1260.6|1262.6|1257.6|1266.6|1261.6|1262.6|1257.6|0
1583369400000|2020-03-05 00:50:00|1262.7|1257.7|1263.4|1258.4|1263.4|1258.4|1260.8|1255.8|0
1583369700000|2020-03-05 00:55:00|1262.2|1257.2|1264.2|1259.2|1264.2|1259.2|1261.3|1256.3|0
1583370000000|2020-03-05 01:00:00|1265.3|1260.3|1263.6|1258.6|1265.5|1260.5|1262.4|1257.4|0
1583370300000|2020-03-05 01:05:00|1262|1257|1262|1257|1262|1257|1261.4|1256.4|0
1583370600000|2020-03-05 01:10:00|1262.1|1257.1|1263.7|1258.7|1263.7|1258.7|1261.9|1256.9|0
1583370900000|2020-03-05 01:15:00|1262.9|1257.9|1262.8|1257.8|1263.1|1258.1|1261.8|1256.8|0
1583371200000|2020-03-05 01:20:00|1262.9|1257.9|1261.6|1256.6|1264.4|1259.4|1261.6|1256.6|0
1583371500000|2020-03-05 01:25:00|1261.5|1256.5|1262.3|1257.3|1262.3|1257.3|1261.5|1256.5|0
1583371800000|2020-03-05 01:30:00|1262.4|1257.4|1263.8|1258.8|1263.8|1258.8|1262.3|1257.3|0
1583372100000|2020-03-05 01:35:00|1263.6|1258.6|1262|1257|1263.7|1258.7|1262|1257|0
1583372400000|2020-03-05 01:40:00|1263|1258|1262.6|1257.6|1263.3|1258.3|1261.7|1256.7|0
1583372700000|2020-03-05 01:45:00|1261.2|1256.2|1261.3|1256.3|1262.5|1257.5|1261.2|1256.2|0
1583373000000|2020-03-05 01:50:00|1261.2|1256.2|1261.2|1256.2|1261.3|1256.3|1259.9|1254.9|0
1583373300000|2020-03-05 01:55:00|1260|1255|1261.9|1256.9|1261.9|1256.9|1260|1255|0
1583373600000|2020-03-05 02:00:00|1261.8|1256.8|1261.2|1256.2|1261.8|1256.8|1261.1|1256.1|0
1583373900000|2020-03-05 02:05:00|1261|1256|1261.2|1256.2|1261.2|1256.2|1259.8|1254.8|0
1583374200000|2020-03-05 02:10:00|1260.9|1255.9|1260.9|1255.9|1261|1256|1260.7|1255.7|0
1583374500000|2020-03-05 02:15:00|1260.7|1255.7|1259.3|1254.3|1260.9|1255.9|1259.3|1254.3|0
1583374800000|2020-03-05 02:20:00|1259.1|1254.1|1260.2|1255.2|1260.3|1255.3|1259.1|1254.1|0
1583375100000|2020-03-05 02:25:00|1260.1|1255.1|1260.4|1255.4|1260.7|1255.7|1260.1|1255.1|0
1583375400000|2020-03-05 02:30:00|1260.3|1255.3|1261|1256|1261|1256|1260.3|1255.3|0
1583375700000|2020-03-05 02:35:00|1260.7|1255.7|1260.6|1255.6|1260.8|1255.8|1259.4|1254.4|0
1583376000000|2020-03-05 02:40:00|1260.4|1255.4|1260.4|1255.4|1260.5|1255.5|1259.1|1254.1|0
1583376300000|2020-03-05 02:45:00|1260.6|1255.6|1260.5|1255.5|1260.6|1255.6|1259.4|1254.4|0
1583376600000|2020-03-05 02:50:00|1261|1256|1259.9|1254.9|1261.2|1256.2|1258.7|1253.7|0
1583376900000|2020-03-05 02:55:00|1260.9|1255.9|1261.3|1256.3|1261.3|1256.3|1260.8|1255.8|0
1583377200000|2020-03-05 03:00:00|1260.3|1255.3|1261.8|1256.8|1261.8|1256.8|1260.3|1255.3|0
1583377500000|2020-03-05 03:05:00|1261.7|1256.7|1260.4|1255.4|1261.7|1256.7|1260.4|1255.4|0
1583377800000|2020-03-05 03:10:00|1261.6|1256.6|1261.8|1256.8|1261.9|1256.9|1260.7|1255.7|0
1583378100000|2020-03-05 03:15:00|1260.4|1255.4|1263.1|1258.1|1263.1|1258.1|1260.4|1255.4|0
1583378400000|2020-03-05 03:20:00|1263.3|1258.3|1261|1256|1263.3|1258.3|1260.8|1255.8|0
1583378700000|2020-03-05 03:25:00|1262.1|1257.1|1260.4|1255.4|1262.3|1257.3|1260.4|1255.4|0
1583379000000|2020-03-05 03:30:00|1259.3|1254.3|1261.5|1256.5|1262.7|1257.7|1259.3|1254.3|0
1583379300000|2020-03-05 03:35:00|1260.3|1255.3|1260.3|1255.3|1261.7|1256.7|1260.3|1255.3|0
1583379600000|2020-03-05 03:40:00|1260.2|1255.2|1260|1255|1261.8|1256.8|1260|1255|0
1583379900000|2020-03-05 03:45:00|1261.1|1256.1|1261.5|1256.5|1261.6|1256.6|1260.3|1255.3|0
1583380200000|2020-03-05 03:50:00|1260.2|1255.2|1262.8|1257.8|1263.1|1258.1|1260.2|1255.2|0
1583380500000|2020-03-05 03:55:00|1263|1258|1264.4|1259.4|1264.5|1259.5|1262.8|1257.8|0
1583380800000|2020-03-05 04:00:00|1264.3|1259.3|1264.3|1259.3|1264.3|1259.3|1262.2|1257.2|0
1583381100000|2020-03-05 04:05:00|1264|1259|1265.6|1260.6|1265.6|1260.6|1264|1259|0
1583381400000|2020-03-05 04:10:00|1264.3|1259.3|1264.3|1259.3|1264.3|1259.3|1262.8|1257.8|0
1583381700000|2020-03-05 04:15:00|1265.5|1260.5|1261|1256|1265.5|1260.5|1261|1256|0
1583382000000|2020-03-05 04:20:00|1261.2|1256.2|1262.2|1257.2|1262.2|1257.2|1260.7|1255.7|0
1583382300000|2020-03-05 04:25:00|1261.1|1256.1|1262|1257|1262.4|1257.4|1260.7|1255.7|0
1583382600000|2020-03-05 04:30:00|1261.9|1256.9|1260.4|1255.4|1261.9|1256.9|1260.4|1255.4|0
1583382900000|2020-03-05 04:35:00|1261.6|1256.6|1261.3|1256.3|1261.6|1256.6|1260.3|1255.3|0
1583383200000|2020-03-05 04:40:00|1259.9|1254.9|1261.2|1256.2|1261.2|1256.2|1259.6|1254.6|0
1583383500000|2020-03-05 04:45:00|1260.1|1255.1|1261.4|1256.4|1261.4|1256.4|1259.9|1254.9|0
1583383800000|2020-03-05 04:50:00|1260.1|1255.1|1261.6|1256.6|1261.6|1256.6|1260.1|1255.1|0
1583384100000|2020-03-05 04:55:00|1261.8|1256.8|1263.9|1258.9|1263.9|1258.9|1260.7|1255.7|0
1583449800000|2020-03-05 23:10:00|1240.4|1235.4|1249.4|1244.4|1249.4|1244.4|1239.9|1234.9|0
1583450100000|2020-03-05 23:15:00|1247.4|1242.4|1252.8|1247.8|1252.8|1247.8|1247.1|1242.1|0
1583450400000|2020-03-05 23:20:00|1251.9|1246.9|1257.3|1252.3|1257.6|1252.6|1251.9|1246.9|0
1583450700000|2020-03-05 23:25:00|1257.5|1252.5|1257.9|1252.9|1257.9|1252.9|1255.2|1250.2|0
1583451000000|2020-03-05 23:30:00|1257.1|1252.1|1253.4|1248.4|1257.1|1252.1|1253.4|1248.4|0
1583451300000|2020-03-05 23:35:00|1254.6|1249.6|1255.1|1250.1|1255.1|1250.1|1253.2|1248.2|0
1583451600000|2020-03-05 23:40:00|1256.2|1251.2|1251.5|1246.5|1256.2|1251.2|1251.4|1246.4|0
1583451900000|2020-03-05 23:45:00|1252.6|1247.6|1251.6|1246.6|1253.1|1248.1|1250.5|1245.5|0
1583452200000|2020-03-05 23:50:00|1250.3|1245.3|1249.3|1244.3|1250.5|1245.5|1249.1|1244.1|0
1583452500000|2020-03-05 23:55:00|1250.4|1245.4|1250.1|1245.1|1250.8|1245.8|1248.9|1243.9|0
1583366400000|2020-03-05 00:00:00|1264.2|1259.2|1264.9|1259.9|1265.8|1260.8|1264.2|1259.2|0
1583366700000|2020-03-05 00:05:00|1263.9|1258.9|1264.9|1259.9|1265.7|1260.7|1263.9|1258.9|0
1583367000000|2020-03-05 00:10:00|1265.1|1260.1|1264.8|1259.8|1265.2|1260.2|1264.1|1259.1|0
1583367300000|2020-03-05 00:15:00|1263.2|1258.2|1263.1|1258.1|1265.8|1260.8|1263|1258|0
1583367600000|2020-03-05 00:20:00|1262.8|1257.8|1261.9|1256.9|1264|1259|1261.9|1256.9|0
1583367900000|2020-03-05 00:25:00|1263.5|1258.5|1264.1|1259.1|1264.1|1259.1|1262.4|1257.4|0
1583368200000|2020-03-05 00:30:00|1264|1259|1264.1|1259.1|1264.1|1259.1|1261.5|1256.5|0
1583368500000|2020-03-05 00:35:00|1262.9|1257.9|1263.9|1258.9|1264|1259|1261.4|1256.4|0
1583368800000|2020-03-05 00:40:00|1263.8|1258.8|1265.7|1260.7|1265.7|1260.7|1262.7|1257.7|0
1583369100000|2020-03-05 00:45:00|1265.6|1260.6|1262.6|1257.6|1266.6|1261.6|1262.6|1257.6|0
1583369400000|2020-03-05 00:50:00|1262.7|1257.7|1263.4|1258.4|1263.4|1258.4|1260.8|1255.8|0
1583369700000|2020-03-05 00:55:00|1262.2|1257.2|1264.2|1259.2|1264.2|1259.2|1261.3|1256.3|0
1583370000000|2020-03-05 01:00:00|1265.3|1260.3|1263.6|1258.6|1265.5|1260.5|1262.4|1257.4|0
1583370300000|2020-03-05 01:05:00|1262|1257|1262|1257|1262|1257|1261.4|1256.4|0
1583370600000|2020-03-05 01:10:00|1262.1|1257.1|1263.7|1258.7|1263.7|1258.7|1261.9|1256.9|0
1583370900000|2020-03-05 01:15:00|1262.9|1257.9|1262.8|1257.8|1263.1|1258.1|1261.8|1256.8|0
1583371200000|2020-03-05 01:20:00|1262.9|1257.9|1261.6|1256.6|1264.4|1259.4|1261.6|1256.6|0
1583371500000|2020-03-05 01:25:00|1261.5|1256.5|1262.3|1257.3|1262.3|1257.3|1261.5|1256.5|0
1583371800000|2020-03-05 01:30:00|1262.4|1257.4|1263.8|1258.8|1263.8|1258.8|1262.3|1257.3|0
1583372100000|2020-03-05 01:35:00|1263.6|1258.6|1262|1257|1263.7|1258.7|1262|1257|0
1583372400000|2020-03-05 01:40:00|1263|1258|1262.6|1257.6|1263.3|1258.3|1261.7|1256.7|0
1583372700000|2020-03-05 01:45:00|1261.2|1256.2|1261.3|1256.3|1262.5|1257.5|1261.2|1256.2|0
1583373000000|2020-03-05 01:50:00|1261.2|1256.2|1261.2|1256.2|1261.3|1256.3|1259.9|1254.9|0
1583373300000|2020-03-05 01:55:00|1260|1255|1261.9|1256.9|1261.9|1256.9|1260|1255|0
1583373600000|2020-03-05 02:00:00|1261.8|1256.8|1261.2|1256.2|1261.8|1256.8|1261.1|1256.1|0
1583373900000|2020-03-05 02:05:00|1261|1256|1261.2|1256.2|1261.2|1256.2|1259.8|1254.8|0
1583374200000|2020-03-05 02:10:00|1260.9|1255.9|1260.9|1255.9|1261|1256|1260.7|1255.7|0
1583374500000|2020-03-05 02:15:00|1260.7|1255.7|1259.3|1254.3|1260.9|1255.9|1259.3|1254.3|0
1583374800000|2020-03-05 02:20:00|1259.1|1254.1|1260.2|1255.2|1260.3|1255.3|1259.1|1254.1|0
1583375100000|2020-03-05 02:25:00|1260.1|1255.1|1260.4|1255.4|1260.7|1255.7|1260.1|1255.1|0
1583375400000|2020-03-05 02:30:00|1260.3|1255.3|1261|1256|1261|1256|1260.3|1255.3|0
1583375700000|2020-03-05 02:35:00|1260.7|1255.7|1260.6|1255.6|1260.8|1255.8|1259.4|1254.4|0
1583376000000|2020-03-05 02:40:00|1260.4|1255.4|1260.4|1255.4|1260.5|1255.5|1259.1|1254.1|0
1583376300000|2020-03-05 02:45:00|1260.6|1255.6|1260.5|1255.5|1260.6|1255.6|1259.4|1254.4|0
1583376600000|2020-03-05 02:50:00|1261|1256|1259.9|1254.9|1261.2|1256.2|1258.7|1253.7|0
1583376900000|2020-03-05 02:55:00|1260.9|1255.9|1261.3|1256.3|1261.3|1256.3|1260.8|1255.8|0
1583377200000|2020-03-05 03:00:00|1260.3|1255.3|1261.8|1256.8|1261.8|1256.8|1260.3|1255.3|0
1583377500000|2020-03-05 03:05:00|1261.7|1256.7|1260.4|1255.4|1261.7|1256.7|1260.4|1255.4|0
1583377800000|2020-03-05 03:10:00|1261.6|1256.6|1261.8|1256.8|1261.9|1256.9|1260.7|1255.7|0
1583378100000|2020-03-05 03:15:00|1260.4|1255.4|1263.1|1258.1|1263.1|1258.1|1260.4|1255.4|0
1583378400000|2020-03-05 03:20:00|1263.3|1258.3|1261|1256|1263.3|1258.3|1260.8|1255.8|0
1583378700000|2020-03-05 03:25:00|1262.1|1257.1|1260.4|1255.4|1262.3|1257.3|1260.4|1255.4|0
1583379000000|2020-03-05 03:30:00|1259.3|1254.3|1261.5|1256.5|1262.7|1257.7|1259.3|1254.3|0
1583379300000|2020-03-05 03:35:00|1260.3|1255.3|1260.3|1255.3|1261.7|1256.7|1260.3|1255.3|0
1583379600000|2020-03-05 03:40:00|1260.2|1255.2|1260|1255|1261.8|1256.8|1260|1255|0
1583379900000|2020-03-05 03:45:00|1261.1|1256.1|1261.5|1256.5|1261.6|1256.6|1260.3|1255.3|0
1583380200000|2020-03-05 03:50:00|1260.2|1255.2|1262.8|1257.8|1263.1|1258.1|1260.2|1255.2|0
1583380500000|2020-03-05 03:55:00|1263|1258|1264.4|1259.4|1264.5|1259.5|1262.8|1257.8|0
1583380800000|2020-03-05 04:00:00|1264.3|1259.3|1264.3|1259.3|1264.3|1259.3|1262.2|1257.2|0
1583381100000|2020-03-05 04:05:00|1264|1259|1265.6|1260.6|1265.6|1260.6|1264|1259|0
1583381400000|2020-03-05 04:10:00|1264.3|1259.3|1264.3|1259.3|1264.3|1259.3|1262.8|1257.8|0
1583381700000|2020-03-05 04:15:00|1265.5|1260.5|1261|1256|1265.5|1260.5|1261|1256|0
1583382000000|2020-03-05 04:20:00|1261.2|1256.2|1262.2|1257.2|1262.2|1257.2|1260.7|1255.7|0
1583382300000|2020-03-05 04:25:00|1261.1|1256.1|1262|1257|1262.4|1257.4|1260.7|1255.7|0
1583382600000|2020-03-05 04:30:00|1261.9|1256.9|1260.4|1255.4|1261.9|1256.9|1260.4|1255.4|0
1583382900000|2020-03-05 04:35:00|1261.6|1256.6|1261.3|1256.3|1261.6|1256.6|1260.3|1255.3|0
1583383200000|2020-03-05 04:40:00|1259.9|1254.9|1261.2|1256.2|1261.2|1256.2|1259.6|1254.6|0
1583383500000|2020-03-05 04:45:00|1260.1|1255.1|1261.4|1256.4|1261.4|1256.4|1259.9|1254.9|0
1583383800000|2020-03-05 04:50:00|1260.1|1255.1|1261.6|1256.6|1261.6|1256.6|1260.1|1255.1|0
1583384100000|2020-03-05 04:55:00|1261.8|1256.8|1263.9|1258.9|1263.9|1258.9|1260.7|1255.7|0
1583449800000|2020-03-05 23:10:00|1240.4|1235.4|1249.4|1244.4|1249.4|1244.4|1239.9|1234.9|0
1583450100000|2020-03-05 23:15:00|1247.4|1242.4|1252.8|1247.8|1252.8|1247.8|1247.1|1242.1|0
1583450400000|2020-03-05 23:20:00|1251.9|1246.9|1257.3|1252.3|1257.6|1252.6|1251.9|1246.9|0
1583450700000|2020-03-05 23:25:00|1257.5|1252.5|1257.9|1252.9|1257.9|1252.9|1255.2|1250.2|0
1583451000000|2020-03-05 23:30:00|1257.1|1252.1|1253.4|1248.4|1257.1|1252.1|1253.4|1248.4|0
1583451300000|2020-03-05 23:35:00|1254.6|1249.6|1255.1|1250.1|1255.1|1250.1|1253.2|1248.2|0
1583451600000|2020-03-05 23:40:00|1256.2|1251.2|1251.5|1246.5|1256.2|1251.2|1251.4|1246.4|0
1583451900000|2020-03-05 23:45:00|1252.6|1247.6|1251.6|1246.6|1253.1|1248.1|1250.5|1245.5|0
1583452200000|2020-03-05 23:50:00|1250.3|1245.3|1249.3|1244.3|1250.5|1245.5|1249.1|1244.1|0
1583452500000|2020-03-05 23:55:00|1250.4|1245.4|1250.1|1245.1|1250.8|1245.8|1248.9|1243.9|0
1583452800000|2020-03-06 00:00:00|1249.1|1244.1|1249.1|1244.1|1250.2|1245.2|1248.4|1243.4|0
1583453100000|2020-03-06 00:05:00|1249|1244|1248.4|1243.4|1249|1244|1248.4|1243.4|0
1583453400000|2020-03-06 00:10:00|1249.3|1244.3|1253.4|1248.4|1253.4|1248.4|1249.3|1244.3|0
1583453700000|2020-03-06 00:15:00|1253.5|1248.5|1254|1249|1254|1249|1252.7|1247.7|0
1583454000000|2020-03-06 00:20:00|1254.2|1249.2|1254|1249|1254.3|1249.3|1252.6|1247.6|0
1583454300000|2020-03-06 00:25:00|1254.1|1249.1|1253.4|1248.4|1254.7|1249.7|1253.4|1248.4|0
1583454600000|2020-03-06 00:30:00|1253.7|1248.7|1255.1|1250.1|1255.2|1250.2|1253.7|1248.7|0
1583454900000|2020-03-06 00:35:00|1253.7|1248.7|1250.7|1245.7|1253.7|1248.7|1250.5|1245.5|0
1583455200000|2020-03-06 00:40:00|1250.5|1245.5|1250.3|1245.3|1250.5|1245.5|1250.3|1245.3|0
1583455500000|2020-03-06 00:45:00|1250|1245|1250.2|1245.2|1250.9|1245.9|1249.8|1244.8|0
1583455800000|2020-03-06 00:50:00|1250.3|1245.3|1251.2|1246.2|1252|1247|1250.3|1245.3|0
1583456100000|2020-03-06 00:55:00|1251.1|1246.1|1251.2|1246.2|1251.3|1246.3|1250.9|1245.9|0
1583456400000|2020-03-06 01:00:00|1251.3|1246.3|1250.8|1245.8|1251.3|1246.3|1249.6|1244.6|0
1583456700000|2020-03-06 01:05:00|1249.5|1244.5|1251|1246|1251|1246|1249.5|1244.5|0
1583457000000|2020-03-06 01:10:00|1250.8|1245.8|1251.2|1246.2|1251.2|1246.2|1249.7|1244.7|0
1583457300000|2020-03-06 01:15:00|1249.8|1244.8|1251|1246|1251.1|1246.1|1249.8|1244.8|0
1583457600000|2020-03-06 01:20:00|1252.1|1247.1|1250|1245|1252.1|1247.1|1249.9|1244.9|0
1583457900000|2020-03-06 01:25:00|1253.7|1248.7|1253.6|1248.6|1255|1250|1253.6|1248.6|0
1583458200000|2020-03-06 01:30:00|1254.7|1249.7|1254.6|1249.6|1254.7|1249.7|1253.2|1248.2|0
1583458500000|2020-03-06 01:35:00|1253.4|1248.4|1250.8|1245.8|1254.7|1249.7|1250.7|1245.7|0
1583458800000|2020-03-06 01:40:00|1250.7|1245.7|1251.3|1246.3|1251.6|1246.6|1250.1|1245.1|0
1583459100000|2020-03-06 01:45:00|1250.1|1245.1|1249.8|1244.8|1250.2|1245.2|1249.8|1244.8|0
1583459400000|2020-03-06 01:50:00|1247.4|1242.4|1246.9|1241.9|1248.4|1243.4|1246|1241|0
1583459700000|2020-03-06 01:55:00|1247|1242|1246.6|1241.6|1248.2|1243.2|1246.6|1241.6|0
1583460000000|2020-03-06 02:00:00|1246.5|1241.5|1247.5|1242.5|1247.6|1242.6|1246.3|1241.3|0
1583460300000|2020-03-06 02:05:00|1247.6|1242.6|1247.5|1242.5|1250|1245|1246.5|1241.5|0
1583460600000|2020-03-06 02:10:00|1246.4|1241.4|1245.9|1240.9|1247.2|1242.2|1245.9|1240.9|0
1583460900000|2020-03-06 02:15:00|1245.8|1240.8|1247.1|1242.1|1247.3|1242.3|1245.8|1240.8|0
1583461200000|2020-03-06 02:20:00|1246|1241|1248|1243|1248.2|1243.2|1246|1241|0
1583461500000|2020-03-06 02:25:00|1247.9|1242.9|1247.2|1242.2|1248.1|1243.1|1245.7|1240.7|0
1583461800000|2020-03-06 02:30:00|1246.1|1241.1|1248.7|1243.7|1250|1245|1246.1|1241.1|0
1583462100000|2020-03-06 02:35:00|1248.6|1243.6|1248.8|1243.8|1248.9|1243.9|1248.5|1243.5|0
1583462400000|2020-03-06 02:40:00|1248.7|1243.7|1247.9|1242.9|1248.7|1243.7|1247.9|1242.9|0
1583462700000|2020-03-06 02:45:00|1249.1|1244.1|1247|1242|1249.1|1244.1|1246.9|1241.9|0
1583463000000|2020-03-06 02:50:00|1246.9|1241.9|1245.9|1240.9|1248.5|1243.5|1245.9|1240.9|0
1583463300000|2020-03-06 02:55:00|1246|1241|1246.1|1241.1|1247.5|1242.5|1246|1241|0
1583463600000|2020-03-06 03:00:00|1245.9|1240.9|1245.8|1240.8|1245.9|1240.9|1243.2|1238.2|0
1583463900000|2020-03-06 03:05:00|1246|1241|1246|1241|1246.2|1241.2|1246|1241|0
1583464200000|2020-03-06 03:10:00|1247.1|1242.1|1245.8|1240.8|1247.1|1242.1|1245.7|1240.7|0
1583464500000|2020-03-06 03:15:00|1247|1242|1246.6|1241.6|1247.2|1242.2|1245.7|1240.7|0
1583464800000|2020-03-06 03:20:00|1245.3|1240.3|1248|1243|1248|1243|1245.3|1240.3|0
1583465100000|2020-03-06 03:25:00|1249.2|1244.2|1250.4|1245.4|1250.4|1245.4|1246.7|1241.7|0
1583465400000|2020-03-06 03:30:00|1250.5|1245.5|1253.4|1248.4|1253.4|1248.4|1250.5|1245.5|0
1583465700000|2020-03-06 03:35:00|1253.2|1248.2|1254.3|1249.3|1254.3|1249.3|1251.9|1246.9|0
1583466000000|2020-03-06 03:40:00|1253|1248|1254.2|1249.2|1254.2|1249.2|1252.8|1247.8|0
1583466300000|2020-03-06 03:45:00|1253|1248|1253.7|1248.7|1254.1|1249.1|1252.5|1247.5|0
1583466600000|2020-03-06 03:50:00|1253.8|1248.8|1252.4|1247.4|1253.8|1248.8|1252.2|1247.2|0
1583466900000|2020-03-06 03:55:00|1253.5|1248.5|1252.4|1247.4|1253.6|1248.6|1252.4|1247.4|0
1583467200000|2020-03-06 04:00:00|1253.6|1248.6|1252.1|1247.1|1253.6|1248.6|1252|1247|0
1583467500000|2020-03-06 04:05:00|1251.9|1246.9|1251.5|1246.5|1253.1|1248.1|1251.5|1246.5|0
1583467800000|2020-03-06 04:10:00|1251.7|1246.7|1253.6|1248.6|1253.6|1248.6|1251.7|1246.7|0
1583468100000|2020-03-06 04:15:00|1253.5|1248.5|1253.2|1248.2|1253.5|1248.5|1252|1247|0
1583468400000|2020-03-06 04:20:00|1253.3|1248.3|1253.3|1248.3|1253.6|1248.6|1252|1247|0
1583468700000|2020-03-06 04:25:00|1253.5|1248.5|1253.6|1248.6|1253.9|1248.9|1252.5|1247.5|0
1583469000000|2020-03-06 04:30:00|1252.2|1247.2|1249.5|1244.5|1253.2|1248.2|1249.5|1244.5|0
1583469300000|2020-03-06 04:35:00|1248.3|1243.3|1252|1247|1253|1248|1248.3|1243.3|0
1583469600000|2020-03-06 04:40:00|1253.1|1248.1|1252.4|1247.4|1253.1|1248.1|1252|1247|0
1583469900000|2020-03-06 04:45:00|1255.1|1250.1|1252.5|1247.5|1255.2|1250.2|1252.2|1247.2|0
1583470200000|2020-03-06 04:50:00|1253.4|1248.4|1252.4|1247.4|1253.4|1248.4|1252.1|1247.1|0
1583470500000|2020-03-06 04:55:00|1253.4|1248.4|1253.3|1248.3|1253.4|1248.4|1250.9|1245.9|0
1583709000000|2020-03-08 23:10:00|1220.9|1216.1|1220.9|1216.1|1222.7|1217.9|1220.6|1215.8|0
1583709300000|2020-03-08 23:15:00|1221.8|1217|1224.6|1219.8|1227.7|1222.7|1218.9|1214.1|0
1583709600000|2020-03-08 23:20:00|1223.4|1218.6|1229.2|1224.2|1229.8|1224.8|1223.4|1218.6|0
1583709900000|2020-03-08 23:25:00|1228.2|1223.2|1228.4|1223.4|1232|1227|1228.2|1223.2|0
1583710200000|2020-03-08 23:30:00|1227.1|1222.3|1225.7|1220.9|1227.2|1222.4|1223.2|1218.4|0
1583710500000|2020-03-08 23:35:00|1224.1|1219.3|1220.6|1215.8|1225.2|1220.4|1220.6|1215.8|0
1583710800000|2020-03-08 23:40:00|1220.5|1215.7|1216.3|1211.5|1220.5|1215.7|1216.3|1211.5|0
1583711100000|2020-03-08 23:45:00|1217.2|1212.4|1218.1|1213.3|1218.2|1213.4|1214.8|1210|0
1583711400000|2020-03-08 23:50:00|1218.4|1213.6|1221.1|1216.3|1221.1|1216.3|1217.3|1212.5|0
1583711700000|2020-03-08 23:55:00|1222.6|1217.8|1222.4|1217.6|1223.7|1218.9|1220.7|1215.9|0
1583712000000|2020-03-09 00:00:00|1222.2|1217.4|1219.1|1214.3|1222.2|1217.4|1217.3|1212.5|0
1583712300000|2020-03-09 00:05:00|1220.2|1215.4|1217.2|1212.4|1220.2|1215.4|1217.2|1212.4|0
1583712600000|2020-03-09 00:10:00|1216.6|1211.8|1217.5|1212.7|1217.9|1213.1|1216.1|1211.3|0
1583712900000|2020-03-09 00:15:00|1216.3|1211.5|1215.1|1210.3|1218.4|1213.6|1214.9|1210.1|0
1583713200000|2020-03-09 00:20:00|1215|1210.2|1219.7|1214.9|1219.7|1214.9|1213.7|1208.9|0
1583713500000|2020-03-09 00:25:00|1218.6|1213.8|1217.7|1212.9|1218.9|1214.1|1217.5|1212.7|0
1583713800000|2020-03-09 00:30:00|1217.6|1212.8|1220.4|1215.6|1220.4|1215.6|1217.6|1212.8|0
1583714100000|2020-03-09 00:35:00|1219|1214.2|1219.6|1214.8|1221.2|1216.4|1219|1214.2|0
1583714400000|2020-03-09 00:40:00|1220.4|1215.6|1216.9|1212.1|1221.4|1216.6|1216.9|1212.1|0
1583714700000|2020-03-09 00:45:00|1217.8|1213|1221.4|1216.6|1221.4|1216.6|1215.2|1210.4|0
1583715000000|2020-03-09 00:50:00|1221.3|1216.5|1222.9|1218.1|1223.4|1218.6|1220.7|1215.9|0
1583715300000|2020-03-09 00:55:00|1221.9|1217.1|1219.5|1214.7|1221.9|1217.1|1219.5|1214.7|0
1583715600000|2020-03-09 01:00:00|1219.3|1214.5|1219.5|1214.7|1219.7|1214.9|1217.9|1213.1|0
1583715900000|2020-03-09 01:05:00|1219.6|1214.8|1218.1|1213.3|1219.6|1214.8|1217.5|1212.7|0
1583716200000|2020-03-09 01:10:00|1217.8|1213|1218.4|1213.6|1219.4|1214.6|1217.8|1213|0
1583716500000|2020-03-09 01:15:00|1219.6|1214.8|1218.6|1213.8|1219.6|1214.8|1217.6|1212.8|0
1583716800000|2020-03-09 01:20:00|1217.6|1212.8|1217.9|1213.1|1220|1215.2|1217.6|1212.8|0
1583717100000|2020-03-09 01:25:00|1219.2|1214.4|1219|1214.2|1219.4|1214.6|1217.7|1212.9|0
1583717400000|2020-03-09 01:30:00|1217.9|1213.1|1219.1|1214.3|1219.1|1214.3|1217.7|1212.9|0
1583717700000|2020-03-09 01:35:00|1219.2|1214.4|1217.9|1213.1|1219.2|1214.4|1217.5|1212.7|0
1583718000000|2020-03-09 01:40:00|1219|1214.2|1218.5|1213.7|1219|1214.2|1216.7|1211.9|0
1583718300000|2020-03-09 01:45:00|1218.1|1213.3|1212.6|1207.8|1219.1|1214.3|1211.7|1206.9|0
1583718600000|2020-03-09 01:50:00|1209.7|1204.9|1209.9|1205.1|1212.5|1207.7|1209.7|1204.9|0
1583718900000|2020-03-09 01:55:00|1209.4|1204.6|1202.9|1198.1|1209.4|1204.6|1201.7|1196.9|0
1583719200000|2020-03-09 02:00:00|1201.3|1196.5|1197.9|1193.1|1201.3|1196.5|1196.6|1191.8|0
1583719500000|2020-03-09 02:05:00|1198|1193.2|1197.4|1192.6|1200.6|1195.8|1197.3|1192.5|0
1583719800000|2020-03-09 02:10:00|1199|1194.2|1196.8|1192|1200.6|1195.8|1196.8|1192|0
1583720100000|2020-03-09 02:15:00|1196.9|1192.1|1199.3|1194.5|1200.5|1195.7|1196.8|1192|0
1583720400000|2020-03-09 02:20:00|1200.9|1196.1|1205.5|1200.7|1205.5|1200.7|1200.9|1196.1|0
1583720700000|2020-03-09 02:25:00|1205.4|1200.6|1204.6|1199.8|1206.2|1201.4|1203.9|1199.1|0
1583721000000|2020-03-09 02:30:00|1205.8|1201|1205|1200.2|1206.1|1201.3|1203.8|1199|0
1583721300000|2020-03-09 02:35:00|1205.1|1200.3|1206.4|1201.6|1206.4|1201.6|1204.9|1200.1|0
1583721600000|2020-03-09 02:40:00|1204.4|1199.6|1209.3|1204.5|1209.3|1204.5|1204.4|1199.6|0
1583721900000|2020-03-09 02:45:00|1208.1|1203.3|1205|1200.2|1208.7|1203.9|1205|1200.2|0
1583722200000|2020-03-09 02:50:00|1204.8|1200|1204.7|1199.9|1205.9|1201.1|1204.6|1199.8|0
1583722500000|2020-03-09 02:55:00|1205|1200.2|1206.2|1201.4|1207.6|1202.8|1205|1200.2|0
1583722800000|2020-03-09 03:00:00|1206.3|1201.5|1208.9|1204.1|1209.2|1204.4|1206.3|1201.5|0
1583723100000|2020-03-09 03:05:00|1208.8|1204|1208.7|1203.9|1209.9|1205.1|1208.5|1203.7|0
1583723400000|2020-03-09 03:10:00|1211.1|1206.3|1210.4|1205.6|1211.1|1206.3|1208.8|1204|0
1583723700000|2020-03-09 03:15:00|1210.5|1205.7|1212.8|1208|1212.8|1208|1210.5|1205.7|0
1583724000000|2020-03-09 03:20:00|1212.9|1208.1|1212.2|1207.4|1214.2|1209.4|1212.2|1207.4|0
1583724300000|2020-03-09 03:25:00|1213.2|1208.4|1212|1207.2|1213.5|1208.7|1210.9|1206.1|0
1583724600000|2020-03-09 03:30:00|1212.2|1207.4|1211.9|1207.1|1213|1208.2|1211.8|1207|0
1583724900000|2020-03-09 03:35:00|1211.7|1206.9|1210.6|1205.8|1211.7|1206.9|1210.6|1205.8|0
1583725200000|2020-03-09 03:40:00|1210.2|1205.4|1210.2|1205.4|1211.3|1206.5|1210|1205.2|0
1583725500000|2020-03-09 03:45:00|1210.1|1205.3|1209.3|1204.5|1210.1|1205.3|1205.5|1200.7|0
1583725800000|2020-03-09 03:50:00|1209.2|1204.4|1208.5|1203.7|1210.1|1205.3|1208.5|1203.7|0
1583726100000|2020-03-09 03:55:00|1208.4|1203.6|1209.1|1204.3|1209.3|1204.5|1208|1203.2|0
1583726400000|2020-03-09 04:00:00|1207.9|1203.1|1207.2|1202.4|1209|1204.2|1206.3|1201.5|0
1583726700000|2020-03-09 04:05:00|1207.3|1202.5|1208.3|1203.5|1209.1|1204.3|1207.2|1202.4|0
1583727000000|2020-03-09 04:10:00|1209.5|1204.7|1209.1|1204.3|1209.5|1204.7|1206.8|1202|0
1583727300000|2020-03-09 04:15:00|1211.4|1206.6|1208|1203.2|1211.4|1206.6|1208|1203.2|0
1583727600000|2020-03-09 04:20:00|1208.9|1204.1|1209|1204.2|1210.1|1205.3|1207.9|1203.1|0
1583727900000|2020-03-09 04:25:00|1208.1|1203.3|1208.9|1204.1|1209.4|1204.6|1207.9|1203.1|0
1583728200000|2020-03-09 04:30:00|1210.1|1205.3|1212.4|1207.6|1212.4|1207.6|1209.3|1204.5|0
1583728500000|2020-03-09 04:35:00|1213.6|1208.8|1212|1207.2|1215.1|1210.3|1211.6|1206.8|0
1583728800000|2020-03-09 04:40:00|1211.9|1207.1|1210.9|1206.1|1212.3|1207.5|1210.8|1206|0
1583729100000|2020-03-09 04:45:00|1212.2|1207.4|1212.1|1207.3|1213.5|1208.7|1212.1|1207.3|0
1583729400000|2020-03-09 04:50:00|1213.3|1208.5|1212.8|1208|1214.6|1209.8|1212.3|1207.5|0
1583729700000|2020-03-09 04:55:00|1213.1|1208.3|1212.3|1207.5|1214.2|1209.4|1212.3|1207.5|0
1583795400000|2020-03-09 23:10:00|1166.9|1162.3|1164.2|1159.6|1167.2|1162.6|1163.7|1159.1|0
1583795700000|2020-03-09 23:15:00|1164.5|1159.9|1168.9|1164.3|1169|1164.4|1164.3|1159.7|0
1583796000000|2020-03-09 23:20:00|1168.8|1164.2|1178.2|1173.4|1178.2|1173.4|1165.2|1160.6|0
1583796300000|2020-03-09 23:25:00|1180.5|1175.7|1197.4|1192.6|1197.4|1192.6|1179|1174.2|0
1583796600000|2020-03-09 23:30:00|1195.2|1190.4|1194.5|1189.7|1196.4|1191.6|1193.2|1188.4|0
1583796900000|2020-03-09 23:35:00|1193.3|1188.5|1198.4|1193.6|1198.4|1193.6|1193.3|1188.5|0
1583797200000|2020-03-09 23:40:00|1198.7|1193.9|1201|1196.2|1201.3|1196.5|1197.6|1192.8|0
1583797500000|2020-03-09 23:45:00|1204|1199.2|1203.4|1198.6|1205|1200.2|1202.7|1197.9|0
1583797800000|2020-03-09 23:50:00|1202.7|1197.9|1206.9|1202.1|1206.9|1202.1|1202.7|1197.9|0
1583798100000|2020-03-09 23:55:00|1204.8|1200|1203.6|1198.8|1208|1203.2|1202.6|1197.8|0
1583798400000|2020-03-10 00:00:00|1203.8|1199|1203.7|1198.9|1206.9|1202.1|1203.4|1198.6|0
1583798700000|2020-03-10 00:05:00|1203.5|1198.7|1205.9|1201.1|1205.9|1201.1|1199.1|1194.3|0
1583799000000|2020-03-10 00:10:00|1212|1207.2|1197.1|1192.3|1212|1207.2|1197.1|1192.3|0
1583799300000|2020-03-10 00:15:00|1197.4|1192.6|1201.9|1197.1|1202.1|1197.3|1197.4|1192.6|0
1583799600000|2020-03-10 00:20:00|1202.2|1197.4|1202.8|1198|1205.9|1201.1|1201.6|1196.8|0
1583799900000|2020-03-10 00:25:00|1203|1198.2|1198.8|1194|1203|1198.2|1197.9|1193.1|0
1583800200000|2020-03-10 00:30:00|1199.9|1195.1|1198.3|1193.5|1200.1|1195.3|1196.7|1191.9|0
1583800500000|2020-03-10 00:35:00|1198.7|1193.9|1198|1193.2|1198.9|1194.1|1197.3|1192.5|0
1583800800000|2020-03-10 00:40:00|1201.5|1196.7|1196.8|1192|1201.5|1196.7|1195.9|1191.1|0
1583801100000|2020-03-10 00:45:00|1196.2|1191.4|1198.5|1193.7|1201.8|1197|1196.2|1191.4|0
1583801400000|2020-03-10 00:50:00|1200.9|1196.1|1205.3|1200.5|1205.4|1200.6|1200.7|1195.9|0
1583801700000|2020-03-10 00:55:00|1203.9|1199.1|1204.2|1199.4|1204.2|1199.4|1201.4|1196.6|0
1583802000000|2020-03-10 01:00:00|1204.3|1199.5|1204.9|1200.1|1207.5|1202.7|1204.3|1199.5|0
1583802300000|2020-03-10 01:05:00|1206.3|1201.5|1209|1204.2|1209|1204.2|1206.3|1201.5|0
1583802600000|2020-03-10 01:10:00|1205.6|1200.8|1203.8|1199|1208.2|1203.4|1203.8|1199|0
1583802900000|2020-03-10 01:15:00|1205.3|1200.5|1204.8|1200|1207.6|1202.8|1204.3|1199.5|0
1583803200000|2020-03-10 01:20:00|1206.7|1201.9|1208.6|1203.8|1209.5|1204.7|1205.9|1201.1|0
1583803500000|2020-03-10 01:25:00|1207.7|1202.9|1211.6|1206.8|1211.6|1206.8|1207.4|1202.6|0
1583803800000|2020-03-10 01:30:00|1209.3|1204.5|1213|1208.2|1213|1208.2|1208.1|1203.3|0
1583804100000|2020-03-10 01:35:00|1212|1207.2|1218.8|1214|1218.8|1214|1212|1207.2|0
1583804400000|2020-03-10 01:40:00|1220.1|1215.3|1222.9|1218.1|1222.9|1218.1|1220.1|1215.3|0
1583804700000|2020-03-10 01:45:00|1223|1218.2|1217.8|1213|1225.3|1220.5|1217.8|1213|0
1583805000000|2020-03-10 01:50:00|1218.6|1213.8|1216.3|1211.5|1218.6|1213.8|1216.3|1211.5|0
1583805300000|2020-03-10 01:55:00|1215|1210.2|1207.6|1202.8|1215|1210.2|1207.6|1202.8|0
1583805600000|2020-03-10 02:00:00|1207.7|1202.9|1206.9|1202.1|1213.7|1208.9|1206.9|1202.1|0
1583805900000|2020-03-10 02:05:00|1208.1|1203.3|1204.4|1199.6|1208.4|1203.6|1204.4|1199.6|0
1583806200000|2020-03-10 02:10:00|1206.6|1201.8|1204.6|1199.8|1206.6|1201.8|1204.5|1199.7|0
1583806500000|2020-03-10 02:15:00|1205.8|1201|1205.5|1200.7|1206|1201.2|1204.3|1199.5|0
1583806800000|2020-03-10 02:20:00|1205.6|1200.8|1209.2|1204.4|1209.4|1204.6|1205.6|1200.8|0
1583807100000|2020-03-10 02:25:00|1211.7|1206.9|1211.7|1206.9|1211.9|1207.1|1209.8|1205|0
1583807400000|2020-03-10 02:30:00|1211.5|1206.7|1212.5|1207.7|1216.6|1211.8|1210.6|1205.8|0
1583807700000|2020-03-10 02:35:00|1212.3|1207.5|1210.8|1206|1212.7|1207.9|1210.2|1205.4|0
1583808000000|2020-03-10 02:40:00|1210.5|1205.7|1209.6|1204.8|1211.2|1206.4|1209.5|1204.7|0
1583808300000|2020-03-10 02:45:00|1209|1204.2|1205.8|1201|1209|1204.2|1205.8|1201|0
1583808600000|2020-03-10 02:50:00|1207|1202.2|1211.3|1206.5|1211.3|1206.5|1207|1202.2|0
1583808900000|2020-03-10 02:55:00|1211.2|1206.4|1211.4|1206.6|1211.5|1206.7|1210.1|1205.3|0
1583809200000|2020-03-10 03:00:00|1211.2|1206.4|1208.8|1204|1211.2|1206.4|1207|1202.2|0
1583809500000|2020-03-10 03:05:00|1209.1|1204.3|1205.9|1201.1|1209.1|1204.3|1205.9|1201.1|0
1583809800000|2020-03-10 03:10:00|1204.7|1199.9|1205.5|1200.7|1205.5|1200.7|1204.1|1199.3|0
1583810100000|2020-03-10 03:15:00|1205.6|1200.8|1203.9|1199.1|1205.6|1200.8|1203.8|1199|0
1583810400000|2020-03-10 03:20:00|1205.1|1200.3|1205.2|1200.4|1205.4|1200.6|1205.1|1200.3|0
1583810700000|2020-03-10 03:25:00|1205.3|1200.5|1206.8|1202|1206.8|1202|1204.1|1199.3|0
1583811000000|2020-03-10 03:30:00|1207|1202.2|1205.2|1200.4|1207|1202.2|1204.1|1199.3|0
1583811300000|2020-03-10 03:35:00|1205|1200.2|1206|1201.2|1207.1|1202.3|1204.7|1199.9|0
1583811600000|2020-03-10 03:40:00|1206.1|1201.3|1205.9|1201.1|1207.7|1202.9|1205.1|1200.3|0
1583811900000|2020-03-10 03:45:00|1207.3|1202.5|1208|1203.2|1209.4|1204.6|1206.1|1201.3|0
1583812200000|2020-03-10 03:50:00|1208.5|1203.7|1205.1|1200.3|1209.4|1204.6|1204|1199.2|0
1583812500000|2020-03-10 03:55:00|1206|1201.2|1206.2|1201.4|1206.4|1201.6|1205|1200.2|0
1583812800000|2020-03-10 04:00:00|1206.1|1201.3|1203.8|1199|1206.1|1201.3|1203.8|1199|0
1583813100000|2020-03-10 04:05:00|1203.7|1198.9|1205.4|1200.6|1205.7|1200.9|1203.7|1198.9|0
1583813400000|2020-03-10 04:10:00|1205.7|1200.9|1205.2|1200.4|1207.8|1203|1204.5|1199.7|0
1583813700000|2020-03-10 04:15:00|1206.3|1201.5|1206.1|1201.3|1206.8|1202|1204.3|1199.5|0
1583814000000|2020-03-10 04:20:00|1206.2|1201.4|1204.4|1199.6|1206.4|1201.6|1204.4|1199.6|0
1583814300000|2020-03-10 04:25:00|1204.6|1199.8|1206.7|1201.9|1206.9|1202.1|1204.6|1199.8|0
1583814600000|2020-03-10 04:30:00|1206.5|1201.7|1208.2|1203.4|1208.2|1203.4|1205.7|1200.9|0
1583814900000|2020-03-10 04:35:00|1208.4|1203.6|1210.1|1205.3|1210.2|1205.4|1206.9|1202.1|0
1583815200000|2020-03-10 04:40:00|1210.4|1205.6|1213.4|1208.6|1213.4|1208.6|1210.1|1205.3|0
1583815500000|2020-03-10 04:45:00|1212.3|1207.5|1216.9|1212.1|1217.9|1213.1|1212.3|1207.5|0
1583815800000|2020-03-10 04:50:00|1216.8|1212|1221.2|1216.4|1221.6|1216.8|1216.8|1212|0
1583816100000|2020-03-10 04:55:00|1221.3|1216.5|1224|1219.2|1224|1219.2|1221.1|1216.3|0
1583881800000|2020-03-10 23:10:00|1220.7|1215.9|1215.4|1210.6|1220.7|1215.9|1210.9|1206.1|0
1583882100000|2020-03-10 23:15:00|1217.4|1212.6|1217.5|1212.7|1217.5|1212.7|1211.5|1206.7|0
1583882400000|2020-03-10 23:20:00|1216.2|1211.4|1213.7|1208.9|1216.7|1211.9|1211.6|1206.8|0
1583882700000|2020-03-10 23:25:00|1213.4|1208.6|1215.6|1210.8|1215.6|1210.8|1212.1|1207.3|0
1583883000000|2020-03-10 23:30:00|1217.2|1212.4|1211.3|1206.5|1217.4|1212.6|1211.3|1206.5|0
1583883300000|2020-03-10 23:35:00|1210.3|1205.5|1220.7|1215.9|1220.7|1215.9|1210.3|1205.5|0
1583883600000|2020-03-10 23:40:00|1218.2|1213.4|1217.9|1213.1|1221.5|1216.7|1217.9|1213.1|0
1583883900000|2020-03-10 23:45:00|1220.1|1215.3|1217.7|1212.9|1220.1|1215.3|1214.3|1209.5|0
1583884200000|2020-03-10 23:50:00|1217.4|1212.6|1216.3|1211.5|1219.5|1214.7|1214.3|1209.5|0
1583884500000|2020-03-10 23:55:00|1218.7|1213.9|1217.4|1212.6|1218.8|1214|1215.6|1210.8|0
1583884800000|2020-03-11 00:00:00|1217.3|1212.5|1218.7|1213.9|1219|1214.2|1217.2|1212.4|0
1583885100000|2020-03-11 00:05:00|1218.8|1214|1219.4|1214.6|1220.4|1215.6|1218.8|1214|0
1583885400000|2020-03-11 00:10:00|1218.9|1214.1|1222.5|1217.7|1222.5|1217.7|1218.9|1214.1|0
1583885700000|2020-03-11 00:15:00|1223.6|1218.8|1220.2|1215.4|1223.6|1218.8|1217.8|1213|0
1583886000000|2020-03-11 00:20:00|1219|1214.2|1219.4|1214.6|1221.6|1216.8|1217.5|1212.7|0
1583886300000|2020-03-11 00:25:00|1217.8|1213|1218.9|1214.1|1218.9|1214.1|1217.2|1212.4|0
1583886600000|2020-03-11 00:30:00|1218.8|1214|1217.1|1212.3|1218.8|1214|1215.9|1211.1|0
1583886900000|2020-03-11 00:35:00|1215.8|1211|1216.6|1211.8|1216.6|1211.8|1215.8|1211|0
1583887200000|2020-03-11 00:40:00|1217.9|1213.1|1218.1|1213.3|1221.2|1216.4|1217.9|1213.1|0
1583887500000|2020-03-11 00:45:00|1218|1213.2|1217.7|1212.9|1218|1213.2|1215.5|1210.7|0
1583887800000|2020-03-11 00:50:00|1217.8|1213|1216|1211.2|1217.8|1213|1213.3|1208.5|0
1583888100000|2020-03-11 00:55:00|1215.7|1210.9|1214.2|1209.4|1216.5|1211.7|1211.6|1206.8|0
1583888400000|2020-03-11 01:00:00|1214.3|1209.5|1215.5|1210.7|1216.5|1211.7|1214.1|1209.3|0
1583888700000|2020-03-11 01:05:00|1215.2|1210.4|1216.8|1212|1217.9|1213.1|1214.1|1209.3|0
1583889000000|2020-03-11 01:10:00|1217.5|1212.7|1214.8|1210|1217.5|1212.7|1214.8|1210|0
1583889300000|2020-03-11 01:15:00|1215.3|1210.5|1213.2|1208.4|1215.3|1210.5|1213.2|1208.4|0
1583889600000|2020-03-11 01:20:00|1213.1|1208.3|1214.3|1209.5|1215.6|1210.8|1213.1|1208.3|0
1583889900000|2020-03-11 01:25:00|1214.2|1209.4|1210.6|1205.8|1214.3|1209.5|1210.6|1205.8|0
1583890200000|2020-03-11 01:30:00|1210.5|1205.7|1209.5|1204.7|1213|1208.2|1209.5|1204.7|0
1583890500000|2020-03-11 01:35:00|1210.7|1205.9|1209|1204.2|1212.5|1207.7|1209|1204.2|0
1583890800000|2020-03-11 01:40:00|1208.7|1203.9|1208.3|1203.5|1209.8|1205|1207.6|1202.8|0
1583891100000|2020-03-11 01:45:00|1205.7|1200.9|1209.9|1205.1|1209.9|1205.1|1205.7|1200.9|0
1583891400000|2020-03-11 01:50:00|1210|1205.2|1211.6|1206.8|1214.7|1209.9|1208.7|1203.9|0
1583891700000|2020-03-11 01:55:00|1211.4|1206.6|1212.6|1207.8|1212.9|1208.1|1211.1|1206.3|0
1583892000000|2020-03-11 02:00:00|1212.8|1208|1211|1206.2|1212.8|1208|1210.1|1205.3|0
1583892300000|2020-03-11 02:05:00|1212.3|1207.5|1211.9|1207.1|1212.3|1207.5|1210.6|1205.8|0
1583892600000|2020-03-11 02:10:00|1210.8|1206|1209.9|1205.1|1211|1206.2|1209.2|1204.4|0
1583892900000|2020-03-11 02:15:00|1209.6|1204.8|1209.8|1205|1211|1206.2|1208.2|1203.4|0
1583893200000|2020-03-11 02:20:00|1210|1205.2|1211.4|1206.6|1212.7|1207.9|1210|1205.2|0
1583893500000|2020-03-11 02:25:00|1210.4|1205.6|1211.6|1206.8|1212.6|1207.8|1210.4|1205.6|0
1583893800000|2020-03-11 02:30:00|1211.5|1206.7|1211.4|1206.6|1212.9|1208.1|1211.4|1206.6|0
1583894100000|2020-03-11 02:35:00|1211.7|1206.9|1212.3|1207.5|1212.9|1208.1|1211.3|1206.5|0
1583894400000|2020-03-11 02:40:00|1213.5|1208.7|1208.8|1204|1213.5|1208.7|1208.8|1204|0
1583894700000|2020-03-11 02:45:00|1209.7|1204.9|1207.7|1202.9|1210|1205.2|1207.7|1202.9|0
1583895000000|2020-03-11 02:50:00|1207.6|1202.8|1208.6|1203.8|1208.9|1204.1|1207.5|1202.7|0
1583895300000|2020-03-11 02:55:00|1207.5|1202.7|1208.4|1203.6|1208.7|1203.9|1207|1202.2|0
1583895600000|2020-03-11 03:00:00|1207.1|1202.3|1207.7|1202.9|1207.9|1203.1|1206.6|1201.8|0
1583895900000|2020-03-11 03:05:00|1208|1203.2|1210.5|1205.7|1210.5|1205.7|1208|1203.2|0
1583896200000|2020-03-11 03:10:00|1209.2|1204.4|1206.7|1201.9|1209.2|1204.4|1206.7|1201.9|0
1583896500000|2020-03-11 03:15:00|1210.4|1205.6|1207.8|1203|1210.7|1205.9|1207.8|1203|0
1583896800000|2020-03-11 03:20:00|1207.9|1203.1|1207.3|1202.5|1207.9|1203.1|1207.1|1202.3|0
1583897100000|2020-03-11 03:25:00|1207.5|1202.7|1207.4|1202.6|1208.8|1204|1207.4|1202.6|0
1583897400000|2020-03-11 03:30:00|1206.7|1201.9|1205.9|1201.1|1207.1|1202.3|1204.5|1199.7|0
1583897700000|2020-03-11 03:35:00|1202.2|1197.4|1203.1|1198.3|1203.1|1198.3|1201.5|1196.7|0
1583898000000|2020-03-11 03:40:00|1203|1198.2|1202.8|1198|1203|1198.2|1200.1|1195.3|0
1583898300000|2020-03-11 03:45:00|1202.9|1198.1|1202.2|1197.4|1204|1199.2|1202.2|1197.4|0
1583898600000|2020-03-11 03:50:00|1202.4|1197.6|1203.9|1199.1|1203.9|1199.1|1202|1197.2|0
1583898900000|2020-03-11 03:55:00|1202.8|1198|1206.9|1202.1|1206.9|1202.1|1202.8|1198|0
1583899200000|2020-03-11 04:00:00|1205.7|1200.9|1203|1198.2|1205.7|1200.9|1203|1198.2|0
1583899500000|2020-03-11 04:05:00|1202.7|1197.9|1200.5|1195.7|1203.4|1198.6|1199.1|1194.3|0
1583899800000|2020-03-11 04:10:00|1199|1194.2|1199.5|1194.7|1200.5|1195.7|1198.5|1193.7|0
1583900100000|2020-03-11 04:15:00|1199.6|1194.8|1199.6|1194.8|1201|1196.2|1198.5|1193.7|0
1583900400000|2020-03-11 04:20:00|1199.5|1194.7|1199.5|1194.7|1200.8|1196|1199.5|1194.7|0
1583900700000|2020-03-11 04:25:00|1199.7|1194.9|1200.3|1195.5|1201.5|1196.7|1199.7|1194.9|0
1583901000000|2020-03-11 04:30:00|1200.4|1195.6|1199|1194.2|1201.7|1196.9|1199|1194.2|0
1583901300000|2020-03-11 04:35:00|1198.9|1194.1|1198.3|1193.5|1200.1|1195.3|1198.3|1193.5|0
1583901600000|2020-03-11 04:40:00|1197|1192.2|1197.9|1193.1|1199|1194.2|1197|1192.2|0
1583901900000|2020-03-11 04:45:00|1197.8|1193|1199.8|1195|1200.3|1195.5|1197.7|1192.9|0
1583902200000|2020-03-11 04:50:00|1201.1|1196.3|1201.3|1196.5|1202.6|1197.8|1200|1195.2|0
1583902500000|2020-03-11 04:55:00|1200.8|1196|1203.1|1198.3|1203.4|1198.6|1199.6|1194.8|0
1583968200000|2020-03-11 23:10:00|1173.1|1168.5|1173.4|1168.8|1176.7|1172.1|1170.1|1165.5|0
1583968500000|2020-03-11 23:15:00|1172.3|1167.7|1171.3|1166.7|1173|1168.4|1171.2|1166.6|0
1583968800000|2020-03-11 23:20:00|1170|1165.4|1173.2|1168.6|1174.7|1170.1|1170|1165.4|0
1583969100000|2020-03-11 23:25:00|1173.3|1168.7|1172.7|1168.1|1173.9|1169.3|1172.7|1168.1|0
1583969400000|2020-03-11 23:30:00|1172.5|1167.9|1172.1|1167.5|1172.9|1168.3|1171.4|1166.8|0
1583969700000|2020-03-11 23:35:00|1171.9|1167.3|1168.2|1163.6|1171.9|1167.3|1168.1|1163.5|0
1583970000000|2020-03-11 23:40:00|1168.4|1163.8|1167.6|1163|1168.4|1163.8|1165.4|1160.8|0
1583970300000|2020-03-11 23:45:00|1166.4|1161.8|1163.9|1159.3|1166.4|1161.8|1163|1158.4|0
1583970600000|2020-03-11 23:50:00|1161.4|1156.8|1163.8|1159.2|1164.2|1159.6|1160.9|1156.3|0
1583970900000|2020-03-11 23:55:00|1163|1158.4|1162.2|1157.6|1164|1159.4|1162.1|1157.5|0
1583971200000|2020-03-12 00:00:00|1160.7|1156.1|1156.6|1152|1160.7|1156.1|1156.6|1152|0
1583971500000|2020-03-12 00:05:00|1157.3|1152.7|1161|1156.4|1164.6|1160|1157.3|1152.7|0
1583971800000|2020-03-12 00:10:00|1161.4|1156.8|1161|1156.4|1162.5|1157.9|1159.3|1154.7|0
1583972100000|2020-03-12 00:15:00|1161.1|1156.5|1155.4|1150.8|1161.1|1156.5|1155.4|1150.8|0
1583972400000|2020-03-12 00:20:00|1155.7|1151.1|1153.5|1148.9|1158|1153.4|1152|1147.4|0
1583972700000|2020-03-12 00:25:00|1153.6|1149|1152|1147.4|1154.8|1150.2|1152|1147.4|0
1583973000000|2020-03-12 00:30:00|1152.2|1147.6|1152.2|1147.6|1154|1149.4|1151.5|1146.9|0
1583973300000|2020-03-12 00:35:00|1151.1|1146.5|1157.3|1152.7|1159.5|1154.9|1151.1|1146.5|0
1583973600000|2020-03-12 00:40:00|1158.5|1153.9|1158.3|1153.7|1158.5|1153.9|1154.3|1149.7|0
1583973900000|2020-03-12 00:45:00|1158.5|1153.9|1155.8|1151.2|1159.3|1154.7|1155.8|1151.2|0
1583974200000|2020-03-12 00:50:00|1157.1|1152.5|1160.8|1156.2|1160.8|1156.2|1157.1|1152.5|0
1583974500000|2020-03-12 00:55:00|1160.5|1155.9|1158.5|1153.9|1160.7|1156.1|1158.4|1153.8|0
1583974800000|2020-03-12 01:00:00|1158.2|1153.6|1154.7|1150.1|1159.3|1154.7|1154.7|1150.1|0
1583975100000|2020-03-12 01:05:00|1156.2|1151.6|1156.8|1152.2|1156.8|1152.2|1153.1|1148.5|0
1583975400000|2020-03-12 01:10:00|1158.4|1153.8|1159.2|1154.6|1159.4|1154.8|1157|1152.4|0
1583975700000|2020-03-12 01:15:00|1156.9|1152.3|1149.2|1144.6|1156.9|1152.3|1148.1|1143.5|0
1583976000000|2020-03-12 01:20:00|1150.1|1145.5|1147|1142.4|1150.1|1145.5|1146|1141.4|0
1583976300000|2020-03-12 01:25:00|1145.5|1140.9|1140.9|1136.3|1146.7|1142.1|1140.9|1136.3|0
1583976600000|2020-03-12 01:30:00|1140.2|1135.6|1136.7|1132.1|1140.9|1136.3|1132.5|1127.9|0
1583976900000|2020-03-12 01:35:00|1134.2|1129.6|1130.1|1125.5|1134.2|1129.6|1127|1122.6|0
1583977200000|2020-03-12 01:40:00|1133|1128.4|1136.1|1131.5|1136.1|1131.5|1132.9|1128.3|0
1583977500000|2020-03-12 01:45:00|1137.6|1133|1139.4|1134.8|1139.4|1134.8|1137.6|1133|0
1583977800000|2020-03-12 01:50:00|1139.6|1135|1134.7|1130.1|1139.6|1135|1134.7|1130.1|0
1583978100000|2020-03-12 01:55:00|1133.7|1129.1|1128.6|1124|1133.7|1129.1|1128.4|1123.8|0
1583978400000|2020-03-12 02:00:00|1128.1|1123.5|1114.9|1110.5|1128.1|1123.5|1114.9|1110.5|0
1583978700000|2020-03-12 02:05:00|1114.8|1110.4|1107.7|1103.3|1114.8|1110.4|1106.5|1102.1|0
1583979000000|2020-03-12 02:10:00|1109.6|1105.2|1122.6|1118.2|1122.6|1118.2|1108.4|1104|0
1583979300000|2020-03-12 02:15:00|1122.9|1118.5|1124.8|1120.4|1129.2|1124.6|1122.9|1118.5|0
1583979600000|2020-03-12 02:20:00|1127.9|1123.3|1120.5|1116.1|1127.9|1123.3|1119|1114.6|0
1583979900000|2020-03-12 02:25:00|1117.8|1113.4|1126|1121.6|1126|1121.6|1117.8|1113.4|0
1583980200000|2020-03-12 02:30:00|1126.1|1121.7|1122.1|1117.7|1126.1|1121.7|1119.3|1114.9|0
1583980500000|2020-03-12 02:35:00|1121.9|1117.5|1125.2|1120.8|1126.4|1122|1121.3|1116.9|0
1583980800000|2020-03-12 02:40:00|1127.7|1123.1|1128.9|1124.3|1131.2|1126.6|1125.6|1121.2|0
1583981100000|2020-03-12 02:45:00|1129.1|1124.5|1125.6|1121.2|1129.3|1124.7|1125.6|1121.2|0
1583981400000|2020-03-12 02:50:00|1128.1|1123.5|1123.1|1118.7|1128.1|1123.5|1122.8|1118.4|0
1583981700000|2020-03-12 02:55:00|1122.8|1118.4|1125.1|1120.7|1125.1|1120.7|1119|1114.6|0
1583982000000|2020-03-12 03:00:00|1122.4|1118|1123.6|1119.2|1125.4|1121|1122.2|1117.8|0
1583982300000|2020-03-12 03:05:00|1126.3|1121.9|1125.3|1120.9|1126.8|1122.4|1122.4|1118|0
1583982600000|2020-03-12 03:10:00|1123.9|1119.5|1122.7|1118.3|1124.4|1120|1122.7|1118.3|0
1583982900000|2020-03-12 03:15:00|1122.4|1118|1113.9|1109.5|1122.4|1118|1113.9|1109.5|0
1583983200000|2020-03-12 03:20:00|1111.5|1107.1|1115.9|1111.5|1115.9|1111.5|1111.5|1107.1|0
1583983500000|2020-03-12 03:25:00|1114.2|1109.8|1111.9|1107.5|1114.2|1109.8|1110.9|1106.5|0
1583983800000|2020-03-12 03:30:00|1111.7|1107.3|1109.5|1105.1|1111.7|1107.3|1107.3|1102.9|0
1583984100000|2020-03-12 03:35:00|1108.3|1103.9|1109.9|1105.5|1109.9|1105.5|1106.8|1102.4|0
1583984400000|2020-03-12 03:40:00|1110.2|1105.8|1108.5|1104.1|1110.2|1105.8|1107.5|1103.1|0
1583984700000|2020-03-12 03:45:00|1108.3|1103.9|1108.5|1104.1|1108.5|1104.1|1108|1103.6|0
1583985000000|2020-03-12 03:50:00|1108.2|1103.8|1102.4|1098|1108.2|1103.8|1102.4|1098|0
1583985300000|2020-03-12 03:55:00|1102.2|1097.8|1102|1097.6|1102.3|1097.9|1098.4|1094|0
1583985600000|2020-03-12 04:00:00|1097.8|1093.4|1100.5|1096.1|1101.8|1097.4|1097.8|1093.4|0
1583985900000|2020-03-12 04:05:00|1100.8|1096.4|1106.3|1101.9|1107.1|1102.7|1100.8|1096.4|0
1583986200000|2020-03-12 04:10:00|1105.2|1100.8|1110.4|1106|1112.2|1107.8|1105.1|1100.7|0
1583986500000|2020-03-12 04:15:00|1111.1|1106.7|1108.7|1104.3|1111.4|1107|1108.7|1104.3|0
1583986800000|2020-03-12 04:20:00|1110.2|1105.8|1114.8|1110.4|1114.8|1110.4|1110.2|1105.8|0
1583987100000|2020-03-12 04:25:00|1112.6|1108.2|1117.4|1113|1120.3|1115.9|1112.6|1108.2|0
1583987400000|2020-03-12 04:30:00|1115.2|1110.8|1109|1104.6|1115.2|1110.8|1109|1104.6|0
1583987700000|2020-03-12 04:35:00|1110.6|1106.2|1111.7|1107.3|1116.4|1112|1110.6|1106.2|0
1583988000000|2020-03-12 04:40:00|1111.6|1107.2|1113.2|1108.8|1116.3|1111.9|1111.6|1107.2|0
1583988300000|2020-03-12 04:45:00|1114.5|1110.1|1111.6|1107.2|1114.5|1110.1|1110.3|1105.9|0
1583988600000|2020-03-12 04:50:00|1109.2|1104.8|1104.5|1100.1|1110.2|1105.8|1103.8|1099.4|0
1583988900000|2020-03-12 04:55:00|1107.4|1103|1105|1100.6|1107.4|1103|1099.2|1094.8|0
1584054600000|2020-03-12 23:10:00|1032.2|1028|1035.3|1031.1|1035.3|1031.1|1027.1|1023|0
1584054900000|2020-03-12 23:15:00|1035.9|1031.7|1040.2|1036|1040.9|1036.7|1035.3|1031.1|0
1584055200000|2020-03-12 23:20:00|1041.7|1037.5|1046.4|1042.2|1050.6|1046.4|1041.7|1037.5|0
1584055500000|2020-03-12 23:25:00|1047.6|1043.4|1062.9|1058.7|1062.9|1058.7|1047.6|1043.4|0
1584055800000|2020-03-12 23:30:00|1065.1|1060.9|1063.4|1059.2|1065.1|1060.9|1057.5|1053.3|0
1584056100000|2020-03-12 23:35:00|1063.3|1059.1|1059.2|1055|1063.3|1059.1|1059.2|1055|0
1584056400000|2020-03-12 23:40:00|1059.8|1055.6|1052.9|1048.7|1059.8|1055.6|1052.9|1048.7|0
1584056700000|2020-03-12 23:45:00|1052.8|1048.6|1052.3|1048.1|1052.8|1048.6|1046.6|1042.4|0
1584057000000|2020-03-12 23:50:00|1051.8|1047.6|1054.2|1050|1054.2|1050|1047.3|1043.1|0
1584057300000|2020-03-12 23:55:00|1054|1049.8|1051.6|1047.4|1058.6|1054.4|1051.6|1047.4|0
1584057600000|2020-03-13 00:00:00|1051.8|1047.6|1046.7|1042.5|1053.1|1048.9|1046.7|1042.5|0
1584057900000|2020-03-13 00:05:00|1043.9|1039.7|1041.5|1037.3|1044.6|1040.4|1041.4|1037.2|0
1584058200000|2020-03-13 00:10:00|1042.7|1038.5|1038.2|1034|1042.7|1038.5|1037.8|1033.6|0
1584058500000|2020-03-13 00:15:00|1040.3|1036.1|1032.6|1028.4|1040.3|1036.1|1031.8|1027.6|0
1584058800000|2020-03-13 00:20:00|1035|1030.8|1034.3|1030.1|1035|1030.8|1030.1|1025.9|0
1584059100000|2020-03-13 00:25:00|1035.7|1031.5|1030.1|1025.9|1035.7|1031.5|1030.1|1025.9|0
1584059400000|2020-03-13 00:30:00|1035.3|1031.1|1026.1|1022.1|1035.3|1031.1|1026.1|1022.1|0
1584059700000|2020-03-13 00:35:00|1027.2|1023|1026.6|1022.6|1027.3|1023.1|1023.8|1019.8|0
1584060000000|2020-03-13 00:40:00|1025.2|1021.2|1027.9|1023.7|1031.8|1027.6|1025.2|1021.2|0
1584060300000|2020-03-13 00:45:00|1028|1023.8|1029.9|1025.7|1032.3|1028.1|1028|1023.8|0
1584060600000|2020-03-13 00:50:00|1031.8|1027.6|1031.7|1027.5|1033|1028.8|1030.7|1026.5|0
1584060900000|2020-03-13 00:55:00|1033.2|1029|1034.2|1030|1035.9|1031.7|1032.6|1028.4|0
1584061200000|2020-03-13 01:00:00|1033.3|1029.1|1031.6|1027.4|1033.4|1029.2|1031.6|1027.4|0
1584061500000|2020-03-13 01:05:00|1032.6|1028.4|1030.6|1026.4|1032.6|1028.4|1030.6|1026.4|0
1584061800000|2020-03-13 01:10:00|1030.8|1026.6|1034.6|1030.4|1035.1|1030.9|1030.6|1026.4|0
1584062100000|2020-03-13 01:15:00|1034.4|1030.2|1035.8|1031.6|1038.6|1034.4|1034.4|1030.2|0
1584062400000|2020-03-13 01:20:00|1034.4|1030.2|1037.5|1033.3|1038.1|1033.9|1034.1|1029.9|0
1584062700000|2020-03-13 01:25:00|1033.4|1029.2|1032.4|1028.2|1035.1|1030.9|1031.8|1027.6|0
1584063000000|2020-03-13 01:30:00|1031.7|1027.5|1036.3|1032.1|1040.6|1036.4|1031.7|1027.5|0
1584063300000|2020-03-13 01:35:00|1035.7|1031.5|1032|1027.8|1035.7|1031.5|1031.5|1027.3|0
1584063600000|2020-03-13 01:40:00|1031.6|1027.4|1034.7|1030.5|1034.7|1030.5|1031.1|1026.9|0
1584063900000|2020-03-13 01:45:00|1038.7|1034.5|1036.4|1032.2|1038.7|1034.5|1035.8|1031.6|0
1584064200000|2020-03-13 01:50:00|1036.3|1032.1|1037.5|1033.3|1037.7|1033.5|1036.3|1032.1|0
1584064500000|2020-03-13 01:55:00|1038.9|1034.7|1040|1035.8|1040.5|1036.3|1037.2|1033|0
1584064800000|2020-03-13 02:00:00|1042.2|1038|1036.7|1032.5|1042.8|1038.6|1036.7|1032.5|0
1584065100000|2020-03-13 02:05:00|1037.9|1033.7|1040.8|1036.6|1040.8|1036.6|1037.9|1033.7|0
1584065400000|2020-03-13 02:10:00|1040.7|1036.5|1045.3|1041.1|1045.3|1041.1|1040.7|1036.5|0
1584065700000|2020-03-13 02:15:00|1045.5|1041.3|1045|1040.8|1046.2|1042|1041.4|1037.2|0
1584066000000|2020-03-13 02:20:00|1045.6|1041.4|1046|1041.8|1047.2|1043|1044.9|1040.7|0
1584066300000|2020-03-13 02:25:00|1041.9|1037.7|1050.8|1046.6|1050.8|1046.6|1041.9|1037.7|0
1584066600000|2020-03-13 02:30:00|1051.8|1047.6|1049.3|1045.1|1053.1|1048.9|1049.1|1044.9|0
1584066900000|2020-03-13 02:35:00|1051.2|1047|1047.4|1043.2|1051.8|1047.6|1047.1|1042.9|0
1584067200000|2020-03-13 02:40:00|1043.2|1039|1047.2|1043|1047.2|1043|1042.3|1038.1|0
1584067500000|2020-03-13 02:45:00|1046.8|1042.6|1046.8|1042.6|1050.6|1046.4|1046|1041.8|0
1584067800000|2020-03-13 02:50:00|1045.9|1041.7|1045.1|1040.9|1047|1042.8|1044.9|1040.7|0
1584068100000|2020-03-13 02:55:00|1045|1040.8|1050.9|1046.7|1050.9|1046.7|1044.7|1040.5|0
1584068400000|2020-03-13 03:00:00|1049.7|1045.5|1049|1044.8|1049.9|1045.7|1047|1042.8|0
1584068700000|2020-03-13 03:05:00|1048.9|1044.7|1048.1|1043.9|1050.7|1046.5|1047.7|1043.5|0
1584069000000|2020-03-13 03:10:00|1047.8|1043.6|1047.9|1043.7|1048.2|1044|1046.8|1042.6|0
1584069300000|2020-03-13 03:15:00|1046.7|1042.5|1044.6|1040.4|1047.5|1043.3|1044.5|1040.3|0
1584069600000|2020-03-13 03:20:00|1044.4|1040.2|1044.2|1040|1047.9|1043.7|1044.2|1040|0
1584069900000|2020-03-13 03:25:00|1045.3|1041.1|1050|1045.8|1050.9|1046.7|1045.3|1041.1|0
1584070200000|2020-03-13 03:30:00|1049.2|1045|1052.2|1048|1052.2|1048|1049.2|1045|0
1584070500000|2020-03-13 03:35:00|1051.2|1047|1060.7|1056.5|1060.7|1056.5|1051.2|1047|0
1584070800000|2020-03-13 03:40:00|1065.5|1061.3|1061.5|1057.3|1068.5|1064.3|1057.4|1053.2|0
1584071100000|2020-03-13 03:45:00|1062.9|1058.7|1070.6|1066.4|1071.1|1066.9|1061.7|1057.5|0
1584071400000|2020-03-13 03:50:00|1073.4|1069.2|1081.1|1076.7|1082|1077.6|1073.4|1069.2|0
1584071700000|2020-03-13 03:55:00|1079.6|1075.2|1088.1|1083.7|1088.7|1084.3|1079.6|1075.2|0
1584072000000|2020-03-13 04:00:00|1094|1089.6|1086.7|1082.3|1094|1089.6|1085.9|1081.5|0
1584072300000|2020-03-13 04:05:00|1087.2|1082.8|1096.5|1092.1|1096.5|1092.1|1087.2|1082.8|0
1584072600000|2020-03-13 04:10:00|1100.5|1096.1|1097.8|1093.4|1102.6|1098.2|1091.8|1087.4|0
1584072900000|2020-03-13 04:15:00|1100.7|1096.3|1113.8|1109.4|1113.8|1109.4|1100.7|1096.3|0
1584073200000|2020-03-13 04:20:00|1117.5|1113.1|1125.7|1121.3|1125.7|1121.3|1115.8|1111.4|0
1584073500000|2020-03-13 04:25:00|1131.8|1127.2|1121.4|1117|1131.8|1127.2|1121.4|1117|0
1584073800000|2020-03-13 04:30:00|1120.7|1116.3|1133.4|1128.8|1133.4|1128.8|1120.7|1116.3|0
1584074100000|2020-03-13 04:35:00|1134.9|1130.3|1143.2|1138.6|1148.4|1143.8|1134.9|1130.3|0
1584074400000|2020-03-13 04:40:00|1147.6|1143|1123.7|1119.3|1149|1144.4|1123.7|1119.3|0
1584074700000|2020-03-13 04:45:00|1130.1|1125.5|1124.4|1120|1130.1|1125.5|1117.6|1113.2|0
1584075000000|2020-03-13 04:50:00|1125.1|1120.7|1123.5|1119.1|1125.1|1120.7|1119|1114.6|0
1584075300000|2020-03-13 04:55:00|1126.5|1122.1|1139.9|1135.3|1144.4|1139.8|1126.5|1122.1|0
1584313800000|2020-03-15 23:10:00|1087.8|1083.4|1101.8|1097.4|1101.8|1097.4|1081.5|1077.1|0
1584314100000|2020-03-15 23:15:00|1101.2|1096.8|1109.4|1105|1112.8|1108.4|1098|1093.6|0
1584314400000|2020-03-15 23:20:00|1109.9|1105.5|1116.6|1112.2|1120.2|1115.8|1109.3|1104.9|0
1584314700000|2020-03-15 23:25:00|1117.7|1113.3|1115.4|1111|1121.9|1117.5|1113.3|1108.9|0
1584315000000|2020-03-15 23:30:00|1115.5|1111.1|1118.2|1113.8|1121.3|1116.9|1114.6|1110.2|0
1584315300000|2020-03-15 23:35:00|1119.6|1115.2|1128|1123.4|1133.5|1128.9|1118.2|1113.8|0
1584315600000|2020-03-15 23:40:00|1125.4|1121|1121.3|1116.9|1125.4|1121|1118.5|1114.1|0
1584315900000|2020-03-15 23:45:00|1122.9|1118.5|1129.5|1124.9|1131.3|1126.7|1122.9|1118.5|0
1584316200000|2020-03-15 23:50:00|1131.8|1127.2|1143.6|1139|1150.3|1145.7|1131.8|1127.2|0
1584316500000|2020-03-15 23:55:00|1143.1|1138.5|1138.3|1133.7|1143.1|1138.5|1138.3|1133.7|0
1584316800000|2020-03-16 00:00:00|1132.4|1127.8|1136|1131.4|1141.7|1137.1|1132.4|1127.8|0
1584317100000|2020-03-16 00:05:00|1138.2|1133.6|1132.9|1128.3|1138.2|1133.6|1131.5|1126.9|0
1584317400000|2020-03-16 00:10:00|1133.2|1128.6|1130.7|1126.1|1133.2|1128.6|1127.6|1123|0
1584317700000|2020-03-16 00:15:00|1131.3|1126.7|1134.5|1129.9|1134.5|1129.9|1128.9|1124.3|0
1584318000000|2020-03-16 00:20:00|1133.6|1129|1132|1127.4|1134.4|1129.8|1130.2|1125.6|0
1584318300000|2020-03-16 00:25:00|1135.7|1131.1|1138.7|1134.1|1138.7|1134.1|1132.9|1128.3|0
1584318600000|2020-03-16 00:30:00|1138.9|1134.3|1138.8|1134.2|1138.9|1134.3|1134.6|1130|0
1584318900000|2020-03-16 00:35:00|1139|1134.4|1135.5|1130.9|1139.8|1135.2|1134.8|1130.2|0
1584319200000|2020-03-16 00:40:00|1136.7|1132.1|1133.7|1129.1|1136.7|1132.1|1133.4|1128.8|0
1584319500000|2020-03-16 00:45:00|1133.4|1128.8|1136.3|1131.7|1136.3|1131.7|1133.4|1128.8|0
1584319800000|2020-03-16 00:50:00|1136.1|1131.5|1133.9|1129.3|1136.1|1131.5|1131.8|1127.2|0
1584320100000|2020-03-16 00:55:00|1135.1|1130.5|1134.9|1130.3|1135.3|1130.7|1133.3|1128.7|0
1584320400000|2020-03-16 01:00:00|1134.8|1130.2|1140.4|1135.8|1140.4|1135.8|1134.6|1130|0
1584320700000|2020-03-16 01:05:00|1141.6|1137|1141.9|1137.3|1145.5|1140.9|1140.6|1136|0
1584321000000|2020-03-16 01:10:00|1142|1137.4|1143.4|1138.8|1143.4|1138.8|1140.8|1136.2|0
1584321300000|2020-03-16 01:15:00|1142|1137.4|1140.7|1136.1|1142.6|1138|1140.1|1135.5|0
1584321600000|2020-03-16 01:20:00|1140.8|1136.2|1136.5|1131.9|1140.8|1136.2|1136.5|1131.9|0
1584321900000|2020-03-16 01:25:00|1137.8|1133.2|1135.2|1130.6|1137.8|1133.2|1135.2|1130.6|0
1584322200000|2020-03-16 01:30:00|1135.6|1131|1134.7|1130.1|1136.9|1132.3|1134.6|1130|0
1584322500000|2020-03-16 01:35:00|1134.6|1130|1133|1128.4|1135.3|1130.7|1133|1128.4|0
1584322800000|2020-03-16 01:40:00|1133.4|1128.8|1134.7|1130.1|1134.7|1130.1|1131.6|1127|0
1584323100000|2020-03-16 01:45:00|1133.3|1128.7|1131.7|1127.1|1137.2|1132.6|1131.7|1127.1|0
1584323400000|2020-03-16 01:50:00|1131.5|1126.9|1130.6|1126|1132.1|1127.5|1130.3|1125.7|0
1584323700000|2020-03-16 01:55:00|1131.6|1127|1131.4|1126.8|1131.6|1127|1129.8|1125.2|0
1584324000000|2020-03-16 02:00:00|1130.4|1125.8|1130.6|1126|1132.4|1127.8|1130.4|1125.8|0
1584324300000|2020-03-16 02:05:00|1131.6|1127|1131.9|1127.3|1131.9|1127.3|1130.5|1125.9|0
1584324600000|2020-03-16 02:10:00|1131.2|1126.6|1130.7|1126.1|1131.4|1126.8|1129.9|1125.3|0
1584324900000|2020-03-16 02:15:00|1130.4|1125.8|1128.2|1123.6|1131|1126.4|1128.2|1123.6|0
1584325200000|2020-03-16 02:20:00|1125.8|1121.4|1121.9|1117.5|1125.8|1121.4|1120.3|1115.9|0
1584325500000|2020-03-16 02:25:00|1120.7|1116.3|1121.6|1117.2|1121.6|1117.2|1119.7|1115.3|0
1584325800000|2020-03-16 02:30:00|1120|1115.6|1121.7|1117.3|1122.1|1117.7|1119.7|1115.3|0
1584326100000|2020-03-16 02:35:00|1121.2|1116.8|1126.4|1122|1126.4|1122|1121.2|1116.8|0
1584326400000|2020-03-16 02:40:00|1126.6|1122.2|1128.6|1124|1128.6|1124|1126.5|1122.1|0
1584326700000|2020-03-16 02:45:00|1128.2|1123.6|1125.5|1121.1|1130|1125.4|1125.5|1121.1|0
1584327000000|2020-03-16 02:50:00|1126.7|1122.3|1127.4|1122.8|1127.4|1122.8|1124.6|1120.2|0
1584327300000|2020-03-16 02:55:00|1126.7|1122.3|1128.1|1123.5|1130.2|1125.6|1125.5|1121.1|0
1584327600000|2020-03-16 03:00:00|1126.7|1122.3|1124.6|1120.2|1127.6|1123|1123.4|1119|0
1584327900000|2020-03-16 03:05:00|1124.4|1120|1131.4|1126.8|1131.4|1126.8|1124.4|1120|0
1584328200000|2020-03-16 03:10:00|1131.5|1126.9|1127|1122.6|1134.3|1129.7|1127|1122.6|0
1584328500000|2020-03-16 03:15:00|1126.7|1122.3|1132.2|1127.6|1133.7|1129.1|1126.7|1122.3|0
1584328800000|2020-03-16 03:20:00|1131.8|1127.2|1133.1|1128.5|1133.3|1128.7|1130.6|1126|0
1584329100000|2020-03-16 03:25:00|1133.5|1128.9|1134.2|1129.6|1134.2|1129.6|1132.9|1128.3|0
1584329400000|2020-03-16 03:30:00|1134.3|1129.7|1133.1|1128.5|1134.3|1129.7|1132.3|1127.7|0
1584329700000|2020-03-16 03:35:00|1131.3|1126.7|1130.7|1126.1|1132.3|1127.7|1130.7|1126.1|0
1584330000000|2020-03-16 03:40:00|1132|1127.4|1133.8|1129.2|1136.3|1131.7|1130.7|1126.1|0
1584330300000|2020-03-16 03:45:00|1136.4|1131.8|1135.6|1131|1136.4|1131.8|1133.5|1128.9|0
1584330600000|2020-03-16 03:50:00|1134.5|1129.9|1133|1128.4|1134.5|1129.9|1132|1127.4|0
1584330900000|2020-03-16 03:55:00|1133.1|1128.5|1133|1128.4|1134|1129.4|1132.1|1127.5|0
1584331200000|2020-03-16 04:00:00|1134.3|1129.7|1134.8|1130.2|1135.8|1131.2|1134.1|1129.5|0
1584331500000|2020-03-16 04:05:00|1134.9|1130.3|1144.4|1139.8|1144.4|1139.8|1133.4|1128.8|0
1584331800000|2020-03-16 04:10:00|1143|1138.4|1135.9|1131.3|1144.9|1140.3|1135.9|1131.3|0
1584332100000|2020-03-16 04:15:00|1136.8|1132.2|1134.8|1130.2|1136.8|1132.2|1133.3|1128.7|0
1584332400000|2020-03-16 04:20:00|1135|1130.4|1136.2|1131.6|1136.3|1131.7|1133.7|1129.1|0
1584332700000|2020-03-16 04:25:00|1135.1|1130.5|1134.6|1130|1136.2|1131.6|1134.6|1130|0
1584333000000|2020-03-16 04:30:00|1134.5|1129.9|1133.6|1129|1134.5|1129.9|1133.5|1128.9|0
1584333300000|2020-03-16 04:35:00|1133.7|1129.1|1133.3|1128.7|1134.1|1129.5|1133.2|1128.6|0
1584333600000|2020-03-16 04:40:00|1133.2|1128.6|1134.3|1129.7|1134.4|1129.8|1132.2|1127.6|0
1584333900000|2020-03-16 04:45:00|1135.2|1130.6|1139.8|1135.2|1139.8|1135.2|1134.1|1129.5|0
1584334200000|2020-03-16 04:50:00|1146|1141.4|1150.1|1145.5|1151.3|1146.7|1143.5|1138.9|0
1584334500000|2020-03-16 04:55:00|1149.8|1145.2|1147.5|1142.9|1151.9|1147.3|1146.7|1142.1|0
1584400200000|2020-03-16 23:10:00|1127.7|1123.1|1122.6|1118.2|1127.8|1123.2|1114.7|1110.3|0
1584400500000|2020-03-16 23:15:00|1125.7|1121.3|1126|1121.6|1127.4|1122.8|1122.4|1118|0
1584400800000|2020-03-16 23:20:00|1127.9|1123.3|1117.2|1112.8|1128.9|1124.3|1117.2|1112.8|0
1584401100000|2020-03-16 23:25:00|1117.4|1113|1117.3|1112.9|1122.6|1118.2|1117.1|1112.7|0
1584401400000|2020-03-16 23:30:00|1117.1|1112.7|1119.8|1115.4|1119.8|1115.4|1116.8|1112.4|0
1584401700000|2020-03-16 23:35:00|1121.2|1116.8|1122.9|1118.5|1123.6|1119.2|1118.4|1114|0
1584402000000|2020-03-16 23:40:00|1125.9|1121.5|1132.9|1128.3|1132.9|1128.3|1125.9|1121.5|0
1584402300000|2020-03-16 23:45:00|1130.2|1125.6|1121.7|1117.3|1130.2|1125.6|1121.7|1117.3|0
1584402600000|2020-03-16 23:50:00|1121.4|1117|1123.1|1118.7|1124|1119.6|1114.6|1110.2|0
1584402900000|2020-03-16 23:55:00|1120.5|1116.1|1118|1113.6|1121.3|1116.9|1117.9|1113.5|0
1584403200000|2020-03-17 00:00:00|1119.8|1115.4|1112.3|1107.9|1119.8|1115.4|1112.1|1107.7|0
1584403500000|2020-03-17 00:05:00|1113.6|1109.2|1119.5|1115.1|1119.5|1115.1|1111.8|1107.4|0
1584403800000|2020-03-17 00:10:00|1118.2|1113.8|1116.7|1112.3|1118.3|1113.9|1115.1|1110.7|0
1584404100000|2020-03-17 00:15:00|1116.8|1112.4|1116.3|1111.9|1117.7|1113.3|1114.9|1110.5|0
1584404400000|2020-03-17 00:20:00|1117.2|1112.8|1118.3|1113.9|1119.1|1114.7|1117.2|1112.8|0
1584404700000|2020-03-17 00:25:00|1118.7|1114.3|1118.3|1113.9|1119.9|1115.5|1117.4|1113|0
1584405000000|2020-03-17 00:30:00|1119.8|1115.4|1124.5|1120.1|1124.5|1120.1|1116.6|1112.2|0
1584405300000|2020-03-17 00:35:00|1123.1|1118.7|1119.8|1115.4|1123.9|1119.5|1118.9|1114.5|0
1584405600000|2020-03-17 00:40:00|1121.3|1116.9|1123.3|1118.9|1126.1|1121.7|1120.3|1115.9|0
1584405900000|2020-03-17 00:45:00|1123.6|1119.2|1128.3|1123.7|1129.5|1124.9|1123.6|1119.2|0
1584406200000|2020-03-17 00:50:00|1128.2|1123.6|1135.3|1130.7|1136.3|1131.7|1128.2|1123.6|0
1584406500000|2020-03-17 00:55:00|1137.6|1133|1143.7|1139.1|1145.2|1140.6|1136.1|1131.5|0
1584406800000|2020-03-17 01:00:00|1145|1140.4|1143.7|1139.1|1145|1140.4|1141.6|1137|0
1584407100000|2020-03-17 01:05:00|1144.3|1139.7|1146.4|1141.8|1146.8|1142.2|1138.2|1133.6|0
1584407400000|2020-03-17 01:10:00|1144.9|1140.3|1147.1|1142.5|1147.5|1142.9|1144.4|1139.8|0
1584407700000|2020-03-17 01:15:00|1146|1141.4|1152.2|1147.6|1152.2|1147.6|1145.6|1141|0
1584408000000|2020-03-17 01:20:00|1154.5|1149.9|1152.3|1147.7|1154.5|1149.9|1150.4|1145.8|0
1584408300000|2020-03-17 01:25:00|1154.2|1149.6|1161.8|1157.2|1164.4|1159.8|1154.2|1149.6|0
1584408600000|2020-03-17 01:30:00|1164.4|1159.8|1170.1|1165.5|1170.1|1165.5|1162.7|1158.1|0
1584408900000|2020-03-17 01:35:00|1172.5|1167.9|1170.6|1166|1180.9|1176.1|1168.1|1163.5|0
1584409200000|2020-03-17 01:40:00|1175.2|1170.6|1162.1|1157.5|1175.2|1170.6|1162.1|1157.5|0
1584409500000|2020-03-17 01:45:00|1154.5|1149.9|1152.5|1147.9|1156.7|1152.1|1141.2|1136.6|0
1584409800000|2020-03-17 01:50:00|1159.2|1154.6|1150.6|1146|1159.2|1154.6|1140.6|1136|0
1584410100000|2020-03-17 01:55:00|1155.9|1151.3|1148.9|1144.3|1155.9|1151.3|1148.9|1144.3|0
1584410400000|2020-03-17 02:00:00|1149|1144.4|1149.3|1144.7|1156.3|1151.7|1146.6|1142|0
1584410700000|2020-03-17 02:05:00|1154.4|1149.8|1142.6|1138|1154.4|1149.8|1141.7|1137.1|0
1584411000000|2020-03-17 02:10:00|1142.4|1137.8|1135.3|1130.7|1142.4|1137.8|1132.9|1128.3|0
1584411300000|2020-03-17 02:15:00|1138.5|1133.9|1135.6|1131|1138.5|1133.9|1133.2|1128.6|0
1584411600000|2020-03-17 02:20:00|1139.1|1134.5|1146.4|1141.8|1147|1142.4|1139.1|1134.5|0
1584411900000|2020-03-17 02:25:00|1145.6|1141|1139.3|1134.7|1146.3|1141.7|1137|1132.4|0
1584412200000|2020-03-17 02:30:00|1143.4|1138.8|1141.6|1137|1146.1|1141.5|1140.9|1136.3|0
1584412500000|2020-03-17 02:35:00|1142.9|1138.3|1144.5|1139.9|1144.5|1139.9|1139.4|1134.8|0
1584412800000|2020-03-17 02:40:00|1146|1141.4|1150.5|1145.9|1153|1148.4|1145.6|1141|0
1584413100000|2020-03-17 02:45:00|1151.3|1146.7|1155|1150.4|1155|1150.4|1150.5|1145.9|0
1584413400000|2020-03-17 02:50:00|1152.1|1147.5|1149.6|1145|1152.4|1147.8|1149.6|1145|0
1584413700000|2020-03-17 02:55:00|1149.1|1144.5|1145.8|1141.2|1149.8|1145.2|1145.8|1141.2|0
1584414000000|2020-03-17 03:00:00|1146.8|1142.2|1146.6|1142|1146.8|1142.2|1143.6|1139|0
1584414300000|2020-03-17 03:05:00|1146.4|1141.8|1146.7|1142.1|1148.3|1143.7|1144.9|1140.3|0
1584414600000|2020-03-17 03:10:00|1143.9|1139.3|1144.6|1140|1145.2|1140.6|1141.7|1137.1|0
1584414900000|2020-03-17 03:15:00|1144.3|1139.7|1148.3|1143.7|1148.3|1143.7|1142.9|1138.3|0
1584415200000|2020-03-17 03:20:00|1150.8|1146.2|1150.7|1146.1|1151.5|1146.9|1145.5|1140.9|0
1584415500000|2020-03-17 03:25:00|1151.1|1146.5|1148.1|1143.5|1151.1|1146.5|1147|1142.4|0
1584415800000|2020-03-17 03:30:00|1147.6|1143|1153.7|1149.1|1153.7|1149.1|1144.9|1140.3|0
1584416100000|2020-03-17 03:35:00|1153.5|1148.9|1147.6|1143|1153.5|1148.9|1147.6|1143|0
1584416400000|2020-03-17 03:40:00|1147.9|1143.3|1146.9|1142.3|1149.5|1144.9|1144.7|1140.1|0
1584416700000|2020-03-17 03:45:00|1147.1|1142.5|1147.1|1142.5|1148.2|1143.6|1145.3|1140.7|0
1584417000000|2020-03-17 03:50:00|1145.4|1140.8|1141.8|1137.2|1145.5|1140.9|1137.9|1133.3|0
1584417300000|2020-03-17 03:55:00|1140.6|1136|1140.7|1136.1|1144.8|1140.2|1140.6|1136|0
1584417600000|2020-03-17 04:00:00|1139.5|1134.9|1141|1136.4|1144.4|1139.8|1138.1|1133.5|0
1584417900000|2020-03-17 04:05:00|1140.7|1136.1|1140.3|1135.7|1142|1137.4|1140.2|1135.6|0
1584418200000|2020-03-17 04:10:00|1140.4|1135.8|1139.9|1135.3|1140.4|1135.8|1139.5|1134.9|0
1584418500000|2020-03-17 04:15:00|1139.7|1135.1|1136.2|1131.6|1139.7|1135.1|1135.9|1131.3|0
1584418800000|2020-03-17 04:20:00|1136.5|1131.9|1135.3|1130.7|1136.5|1131.9|1132.6|1128|0
1584419100000|2020-03-17 04:25:00|1135.2|1130.6|1137|1132.4|1137.2|1132.6|1134.5|1129.9|0
1584419400000|2020-03-17 04:30:00|1136|1131.4|1151.1|1146.5|1151.1|1146.5|1136|1131.4|0
1584419700000|2020-03-17 04:35:00|1150.2|1145.6|1156.9|1152.3|1156.9|1152.3|1147.3|1142.7|0
1584420000000|2020-03-17 04:40:00|1160|1155.4|1154.8|1150.2|1160|1155.4|1152.9|1148.3|0
1584420300000|2020-03-17 04:45:00|1156.6|1152|1157.8|1153.2|1163.4|1158.8|1156.4|1151.8|0
1584420600000|2020-03-17 04:50:00|1159.2|1154.6|1162.2|1157.6|1164.1|1159.5|1158.9|1154.3|0
1584420900000|2020-03-17 04:55:00|1165.6|1161|1160.5|1155.9|1165.6|1161|1156.3|1151.7|0
1584486600000|2020-03-17 23:10:00|1138.3|1133.7|1139.5|1134.9|1140.2|1135.6|1137.2|1132.6|0
1584486900000|2020-03-17 23:15:00|1142.1|1137.5|1138|1133.4|1142.1|1137.5|1136.9|1132.3|0
1584487200000|2020-03-17 23:20:00|1136.1|1131.5|1122.7|1118.3|1136.1|1131.5|1118|1113.6|0
1584487500000|2020-03-17 23:25:00|1121.4|1117|1120.1|1115.7|1121.4|1117|1117.9|1113.5|0
1584487800000|2020-03-17 23:30:00|1114.2|1109.8|1109.5|1105.1|1115.4|1111|1106.5|1102.1|0
1584488100000|2020-03-17 23:35:00|1109.4|1105|1105.1|1100.7|1111.6|1107.2|1103|1098.6|0
1584488400000|2020-03-17 23:40:00|1103.1|1098.7|1119.1|1114.7|1119.1|1114.7|1102.3|1097.9|0
1584488700000|2020-03-17 23:45:00|1114.2|1109.8|1118.3|1113.9|1118.7|1114.3|1114.2|1109.8|0
1584489000000|2020-03-17 23:50:00|1117.6|1113.2|1119.6|1115.2|1120.5|1116.1|1117.6|1113.2|0
1584489300000|2020-03-17 23:55:00|1120.8|1116.4|1120.1|1115.7|1121.7|1117.3|1118.6|1114.2|0
1584489600000|2020-03-18 00:00:00|1120.6|1116.2|1120.2|1115.8|1120.6|1116.2|1119.1|1114.7|0
1584489900000|2020-03-18 00:05:00|1120.1|1115.7|1128.2|1123.6|1128.2|1123.6|1119.9|1115.5|0
1584490200000|2020-03-18 00:10:00|1129.5|1124.9|1140.5|1135.9|1140.5|1135.9|1129.4|1124.8|0
1584490500000|2020-03-18 00:15:00|1138.7|1134.1|1134.7|1130.1|1138.9|1134.3|1133.5|1128.9|0
1584490800000|2020-03-18 00:20:00|1133.3|1128.7|1128.6|1124|1133.3|1128.7|1128.6|1124|0
1584491100000|2020-03-18 00:25:00|1128.5|1123.9|1121.9|1117.5|1128.5|1123.9|1121.9|1117.5|0
1584491400000|2020-03-18 00:30:00|1123.8|1119.4|1125|1120.6|1127.5|1122.9|1123|1118.6|0
1584491700000|2020-03-18 00:35:00|1124.9|1120.5|1124.9|1120.5|1126|1121.6|1120.9|1116.5|0
1584492000000|2020-03-18 00:40:00|1125.9|1121.5|1123|1118.6|1125.9|1121.5|1121.3|1116.9|0
1584492300000|2020-03-18 00:45:00|1124.2|1119.8|1122.3|1117.9|1126.3|1121.9|1121.4|1117|0
1584492600000|2020-03-18 00:50:00|1122.1|1117.7|1121.7|1117.3|1122.6|1118.2|1120.7|1116.3|0
1584492900000|2020-03-18 00:55:00|1122.8|1118.4|1120.9|1116.5|1123.4|1119|1120.1|1115.7|0
1584493200000|2020-03-18 01:00:00|1121.8|1117.4|1124.7|1120.3|1127.4|1122.8|1121.8|1117.4|0
1584493500000|2020-03-18 01:05:00|1124|1119.6|1124.2|1119.8|1127.7|1123.1|1122.8|1118.4|0
1584493800000|2020-03-18 01:10:00|1124.3|1119.9|1127|1122.6|1127.3|1122.8|1123.8|1119.4|0
1584494100000|2020-03-18 01:15:00|1130.1|1125.5|1129.8|1125.2|1131.3|1126.7|1129|1124.4|0
1584494400000|2020-03-18 01:20:00|1130.1|1125.5|1122.9|1118.5|1130.6|1126|1122.9|1118.5|0
1584494700000|2020-03-18 01:25:00|1120.2|1115.8|1119.3|1114.9|1121|1116.6|1119.3|1114.9|0
1584495000000|2020-03-18 01:30:00|1119.5|1115.1|1119.5|1115.1|1120.5|1116.1|1119.5|1115.1|0
1584495300000|2020-03-18 01:35:00|1119.7|1115.3|1119.4|1115|1119.7|1115.3|1116.2|1111.8|0
1584495600000|2020-03-18 01:40:00|1119.5|1115.1|1113.7|1109.3|1119.5|1115.1|1113.7|1109.3|0
1584495900000|2020-03-18 01:45:00|1110.4|1106|1104.9|1100.5|1114.6|1110.2|1104.7|1100.3|0
1584496200000|2020-03-18 01:50:00|1107.4|1103|1107.3|1102.9|1108.7|1104.3|1106.4|1102|0
1584496500000|2020-03-18 01:55:00|1106|1101.6|1102.2|1097.8|1106.5|1102.1|1101.2|1096.8|0
1584496800000|2020-03-18 02:00:00|1098.3|1093.9|1101.5|1097.1|1103.4|1099|1098.3|1093.9|0
1584497100000|2020-03-18 02:05:00|1105|1100.6|1101.5|1097.1|1105|1100.6|1101.5|1097.1|0
1584497400000|2020-03-18 02:10:00|1102.4|1098|1100.4|1096|1102.4|1098|1097.6|1093.2|0
1584497700000|2020-03-18 02:15:00|1100.3|1095.9|1103.1|1098.7|1103.2|1098.8|1100.3|1095.9|0
1584498000000|2020-03-18 02:20:00|1103.8|1099.4|1105.5|1101.1|1107.5|1103.1|1103.8|1099.4|0
1584498300000|2020-03-18 02:25:00|1104.1|1099.7|1102.7|1098.3|1104.2|1099.8|1102.7|1098.3|0
1584498600000|2020-03-18 02:30:00|1103.1|1098.7|1109.5|1105.1|1112.7|1108.3|1103.1|1098.7|0
1584498900000|2020-03-18 02:35:00|1109.6|1105.2|1108.5|1104.1|1111|1106.6|1107.4|1103|0
1584499200000|2020-03-18 02:40:00|1108.6|1104.2|1108.1|1103.7|1108.9|1104.5|1106.7|1102.3|0
1584499500000|2020-03-18 02:45:00|1107.2|1102.8|1106.2|1101.8|1108.6|1104.2|1106.1|1101.7|0
1584499800000|2020-03-18 02:50:00|1106.8|1102.4|1105.8|1101.4|1106.8|1102.4|1104.5|1100.1|0
1584500100000|2020-03-18 02:55:00|1107.6|1103.2|1109.6|1105.2|1110.7|1106.3|1107.6|1103.2|0
1584500400000|2020-03-18 03:00:00|1108.9|1104.5|1105.4|1101|1111.3|1106.9|1105.4|1101|0
1584500700000|2020-03-18 03:05:00|1104.9|1100.5|1103.2|1098.8|1104.9|1100.5|1103.1|1098.7|0
1584501000000|2020-03-18 03:10:00|1102.8|1098.4|1102.8|1098.4|1104.3|1099.9|1102.8|1098.4|0
1584501300000|2020-03-18 03:15:00|1101.7|1097.3|1100.8|1096.4|1101.8|1097.4|1099.8|1095.4|0
1584501600000|2020-03-18 03:20:00|1101.1|1096.7|1097|1092.6|1101.1|1096.7|1097|1092.6|0
1584501900000|2020-03-18 03:25:00|1094.6|1090.2|1096.8|1092.4|1096.8|1092.4|1089.5|1085.1|0
1584502200000|2020-03-18 03:30:00|1094.2|1089.8|1086.4|1082|1094.2|1089.8|1086.4|1082|0
1584502500000|2020-03-18 03:35:00|1086.7|1082.3|1082.4|1078|1086.7|1082.3|1080.2|1075.8|0
1584502800000|2020-03-18 03:40:00|1083.6|1079.2|1080.6|1076.2|1083.6|1079.2|1080|1075.6|0
1584503100000|2020-03-18 03:45:00|1079.6|1075.2|1074.8|1070.6|1079.6|1075.2|1074.8|1070.6|0
1584503400000|2020-03-18 03:50:00|1074.4|1070.2|1080|1075.6|1080|1075.6|1074.1|1069.9|0
1584503700000|2020-03-18 03:55:00|1081.5|1077.1|1082.8|1078.4|1083.3|1078.9|1080.8|1076.4|0
1584504000000|2020-03-18 04:00:00|1082.1|1077.7|1078.5|1074.1|1082.1|1077.7|1078.5|1074.1|0
1584504300000|2020-03-18 04:05:00|1078.4|1074|1079.4|1075|1081.5|1077.1|1076.8|1072.6|0
1584504600000|2020-03-18 04:10:00|1083.4|1079|1083.6|1079.2|1086.3|1081.9|1082|1077.6|0
1584504900000|2020-03-18 04:15:00|1084.9|1080.5|1082.8|1078.4|1086|1081.6|1080.8|1076.4|0
1584505200000|2020-03-18 04:20:00|1083.3|1078.9|1082.9|1078.5|1085.6|1081.2|1082|1077.6|0
1584505500000|2020-03-18 04:25:00|1083.1|1078.7|1080.2|1075.8|1083.3|1078.9|1080.2|1075.8|0
1584505800000|2020-03-18 04:30:00|1081|1076.6|1072.8|1068.6|1081|1076.6|1072.8|1068.6|0
1584506100000|2020-03-18 04:35:00|1075.2|1071|1064.9|1060.7|1075.2|1071|1064.9|1060.7|0
1584506400000|2020-03-18 04:40:00|1064.3|1060.1|1081.9|1077.5|1081.9|1077.5|1063.9|1059.7|0
1584506700000|2020-03-18 04:45:00|1079.2|1074.8|1086.9|1082.5|1086.9|1082.5|1079.2|1074.8|0
1584507000000|2020-03-18 04:50:00|1087|1082.6|1095.5|1091.1|1095.5|1091.1|1087|1082.6|0
1584507300000|2020-03-18 04:55:00|1095.4|1091|1091.1|1086.7|1098.5|1094.1|1091.1|1086.7|0
1584573300000|2020-03-18 23:15:00|1077|1072.8|1097.8|1093.4|1097.8|1093.4|1077|1072.8|0
1584573600000|2020-03-18 23:20:00|1096.8|1092.4|1103|1098.6|1104.3|1099.9|1096.2|1091.8|0
1584573900000|2020-03-18 23:25:00|1098.9|1094.5|1094|1089.6|1101.2|1096.8|1094|1089.6|0
1584574200000|2020-03-18 23:30:00|1088.5|1084.1|1082.6|1078.2|1089.7|1085.3|1081.3|1076.9|0
1584574500000|2020-03-18 23:35:00|1082.9|1078.5|1081.4|1077|1084.8|1080.4|1081.3|1076.9|0
1584574800000|2020-03-18 23:40:00|1081.5|1077.1|1083.6|1079.2|1083.7|1079.3|1081.2|1076.8|0
1584575100000|2020-03-18 23:45:00|1082.9|1078.5|1080.7|1076.3|1082.9|1078.5|1080.7|1076.3|0
1584575400000|2020-03-18 23:50:00|1080.6|1076.2|1071|1066.8|1080.6|1076.2|1069.7|1065.5|0
1584575700000|2020-03-18 23:55:00|1071.6|1067.4|1068.9|1064.7|1076.2|1072|1068.9|1064.7|0
1584576000000|2020-03-19 00:00:00|1070.1|1065.9|1074.1|1069.9|1076.8|1072.6|1070.1|1065.9|0
1584576300000|2020-03-19 00:05:00|1071.2|1067|1064.4|1060.2|1073.2|1069|1062.5|1058.3|0
1584576600000|2020-03-19 00:10:00|1064.1|1059.9|1071.4|1067.2|1071.4|1067.2|1061|1056.8|0
1584576900000|2020-03-19 00:15:00|1068.5|1064.3|1078.9|1074.5|1079.3|1074.9|1067.8|1063.6|0
1584577200000|2020-03-19 00:20:00|1071.2|1067|1073.7|1069.5|1077.5|1073.1|1071.2|1067|0
1584577500000|2020-03-19 00:25:00|1072.8|1068.6|1073.6|1069.4|1075|1070.8|1069.6|1065.4|0
1584577800000|2020-03-19 00:30:00|1074.2|1070|1074.1|1069.9|1077.9|1073.5|1074.1|1069.9|0
1584578100000|2020-03-19 00:35:00|1073.9|1069.7|1078|1073.6|1081.2|1076.8|1073.9|1069.7|0
1584578400000|2020-03-19 00:40:00|1080.1|1075.7|1079.3|1074.9|1080.1|1075.7|1076.8|1072.6|0
1584578700000|2020-03-19 00:45:00|1079.5|1075.1|1083.6|1079.2|1083.6|1079.2|1079.5|1075.1|0
1584579000000|2020-03-19 00:50:00|1081|1076.6|1082.9|1078.5|1082.9|1078.5|1080.2|1075.8|0
1584579300000|2020-03-19 00:55:00|1081.8|1077.4|1084|1079.6|1085.3|1080.9|1080.4|1076|0
1584579600000|2020-03-19 01:00:00|1081.4|1077|1079.8|1075.4|1085|1080.6|1078.8|1074.4|0
1584579900000|2020-03-19 01:05:00|1081.1|1076.7|1078.3|1073.9|1081.1|1076.7|1075.7|1071.5|0
1584580200000|2020-03-19 01:10:00|1073.4|1069.2|1084.3|1079.9|1087|1082.6|1073.4|1069.2|0
1584580500000|2020-03-19 01:15:00|1084|1079.6|1091.2|1086.8|1092|1087.6|1084|1079.6|0
1584580800000|2020-03-19 01:20:00|1093.9|1089.5|1087.6|1083.2|1093.9|1089.5|1086.4|1082|0
1584581100000|2020-03-19 01:25:00|1086.9|1082.5|1083.6|1079.2|1090|1085.6|1082.2|1077.8|0
1584581400000|2020-03-19 01:30:00|1083.8|1079.4|1084|1079.6|1084.9|1080.5|1077.6|1073.2|0
1584581700000|2020-03-19 01:35:00|1083.3|1078.9|1076.4|1072.2|1083.5|1079.1|1076.4|1072.2|0
1584582000000|2020-03-19 01:40:00|1076.8|1072.6|1079|1074.6|1079|1074.6|1074.7|1070.5|0
1584582300000|2020-03-19 01:45:00|1076.5|1072.3|1076.8|1072.6|1076.8|1072.6|1073.1|1068.9|0
1584582600000|2020-03-19 01:50:00|1075.6|1071.4|1074.7|1070.5|1075.6|1071.4|1072.7|1068.5|0
1584582900000|2020-03-19 01:55:00|1075.3|1071.1|1075.4|1071.2|1075.4|1071.2|1072.8|1068.6|0
1584583200000|2020-03-19 02:00:00|1076.7|1072.5|1075.9|1071.7|1079.7|1075.3|1075.3|1071.1|0
1584583500000|2020-03-19 02:05:00|1076.3|1072.1|1074.3|1070.1|1076.5|1072.3|1074|1069.8|0
1584583800000|2020-03-19 02:10:00|1075.2|1071|1075.7|1071.5|1075.7|1071.5|1072.1|1067.9|0
1584584100000|2020-03-19 02:15:00|1077.8|1073.4|1077.4|1073|1078.6|1074.2|1077.4|1073|0
1584584400000|2020-03-19 02:20:00|1074.9|1070.7|1073.9|1069.7|1075.8|1071.6|1073.9|1069.7|0
1584584700000|2020-03-19 02:25:00|1070.4|1066.2|1068.9|1064.7|1073|1068.8|1068.9|1064.7|0
1584585000000|2020-03-19 02:30:00|1067.5|1063.3|1063.1|1058.9|1067.5|1063.3|1063.1|1058.9|0
1584585300000|2020-03-19 02:35:00|1061.7|1057.5|1066.5|1062.3|1066.5|1062.3|1061.7|1057.5|0
1584585600000|2020-03-19 02:40:00|1065.1|1060.9|1066.7|1062.5|1067.8|1063.6|1064.8|1060.6|0
1584585900000|2020-03-19 02:45:00|1068.2|1064|1067.2|1063|1068.3|1064.1|1067.2|1063|0
1584586200000|2020-03-19 02:50:00|1069.7|1065.5|1067.5|1063.3|1069.8|1065.6|1066.4|1062.2|0
1584586500000|2020-03-19 02:55:00|1067.8|1063.6|1070.4|1066.2|1072.6|1068.4|1067.8|1063.6|0
1584586800000|2020-03-19 03:00:00|1070.5|1066.3|1071.9|1067.7|1072|1067.8|1069.6|1065.4|0
1584587100000|2020-03-19 03:05:00|1071|1066.8|1070.4|1066.2|1074.2|1070|1070.4|1066.2|0
1584587400000|2020-03-19 03:10:00|1071.6|1067.4|1066.1|1061.9|1071.6|1067.4|1064.6|1060.4|0
1584587700000|2020-03-19 03:15:00|1069.5|1065.3|1067.5|1063.3|1069.5|1065.3|1066.1|1061.9|0
1584588000000|2020-03-19 03:20:00|1068.7|1064.5|1067|1062.8|1068.8|1064.6|1064.6|1060.4|0
1584588300000|2020-03-19 03:25:00|1064.1|1059.9|1072.3|1068.1|1072.3|1068.1|1064.1|1059.9|0
1584588600000|2020-03-19 03:30:00|1072.9|1068.7|1072.4|1068.2|1073.7|1069.5|1071.8|1067.6|0
1584588900000|2020-03-19 03:35:00|1071.3|1067.1|1071.7|1067.5|1072.2|1068|1070.1|1065.9|0
1584589200000|2020-03-19 03:40:00|1071.2|1067|1070.8|1066.6|1073.4|1069.2|1070.8|1066.6|0
1584589500000|2020-03-19 03:45:00|1071.4|1067.2|1067.6|1063.4|1073.1|1068.9|1067.6|1063.4|0
1584589800000|2020-03-19 03:50:00|1070|1065.8|1065.7|1061.5|1070|1065.8|1065.7|1061.5|0
1584590100000|2020-03-19 03:55:00|1065.2|1061|1065.2|1061|1065.2|1061|1063.6|1059.4|0
1584590400000|2020-03-19 04:00:00|1065.4|1061.2|1068|1063.8|1069.2|1065|1065.4|1061.2|0
1584590700000|2020-03-19 04:05:00|1068.7|1064.5|1068.8|1064.6|1068.9|1064.7|1067.1|1062.9|0
1584591000000|2020-03-19 04:10:00|1070|1065.8|1074.8|1070.6|1074.8|1070.6|1066.2|1062|0
1584591300000|2020-03-19 04:15:00|1073.5|1069.3|1070.5|1066.3|1074.9|1070.7|1070.5|1066.3|0
1584591600000|2020-03-19 04:20:00|1069.2|1065|1068.3|1064.1|1070.9|1066.7|1067.5|1063.3|0
1584591900000|2020-03-19 04:25:00|1067.8|1063.6|1070.5|1066.3|1070.5|1066.3|1067.2|1063|0
1584592200000|2020-03-19 04:30:00|1070|1065.8|1068.6|1064.4|1071.9|1067.7|1068.6|1064.4|0
1584592500000|2020-03-19 04:35:00|1069.3|1065.1|1067.8|1063.6|1070.5|1066.3|1067.7|1063.5|0
1584592800000|2020-03-19 04:40:00|1066.4|1062.2|1062.6|1058.4|1067.6|1063.4|1060.9|1056.7|0
1584593100000|2020-03-19 04:45:00|1066|1061.8|1065.2|1061|1066.4|1062.2|1063.8|1059.6|0
1584593400000|2020-03-19 04:50:00|1066.5|1062.3|1068.1|1063.9|1070.3|1066.1|1066.5|1062.3|0
1584593700000|2020-03-19 04:55:00|1068.4|1064.2|1066|1061.8|1070.2|1066|1064.5|1060.3|0
1584659400000|2020-03-19 23:10:00|1061.5|1057.3|1088.1|1083.7|1088.1|1083.7|1061.5|1057.3|0
1584659700000|2020-03-19 23:15:00|1087.4|1083|1088|1083.6|1089.4|1085|1084.6|1080.2|0
1584660000000|2020-03-19 23:20:00|1087.6|1083.2|1076.6|1072.4|1089.8|1085.4|1076.6|1072.4|0
1584660300000|2020-03-19 23:25:00|1075.1|1070.9|1076.3|1072.1|1078|1073.6|1075|1070.8|0
1584660600000|2020-03-19 23:30:00|1075.9|1071.7|1074.7|1070.5|1078.6|1074.2|1074.6|1070.4|0
1584660900000|2020-03-19 23:35:00|1074.9|1070.7|1071.3|1067.1|1074.9|1070.7|1070.7|1066.5|0
1584661200000|2020-03-19 23:40:00|1070.1|1065.9|1071.3|1067.1|1071.4|1067.2|1069.6|1065.4|0
1584661500000|2020-03-19 23:45:00|1071.4|1067.2|1071.8|1067.6|1072.3|1068.1|1071.2|1067|0
1584661800000|2020-03-19 23:50:00|1071.6|1067.4|1072.6|1068.4|1073.8|1069.6|1070.8|1066.6|0
1584662100000|2020-03-19 23:55:00|1072.4|1068.2|1075.4|1071.2|1076.4|1072.2|1072.3|1068.1|0
1584662400000|2020-03-20 00:00:00|1075.6|1071.4|1074.7|1070.5|1076.5|1072.3|1074.3|1070.1|0
1584662700000|2020-03-20 00:05:00|1075.6|1071.4|1074.8|1070.6|1080.2|1075.8|1073.6|1069.4|0
1584663000000|2020-03-20 00:10:00|1076.1|1071.9|1074.1|1069.9|1078.5|1074.1|1074.1|1069.9|0
1584663300000|2020-03-20 00:15:00|1075.1|1070.9|1078.8|1074.4|1079.3|1074.9|1074.2|1070|0
1584663600000|2020-03-20 00:20:00|1078.5|1074.1|1070.4|1066.2|1078.9|1074.5|1070.4|1066.2|0
1584663900000|2020-03-20 00:25:00|1068.2|1064|1068.6|1064.4|1071.4|1067.2|1066.7|1062.5|0
1584664200000|2020-03-20 00:30:00|1069.4|1065.2|1069|1064.8|1070.2|1066|1069|1064.8|0
1584664500000|2020-03-20 00:35:00|1069.9|1065.7|1069.6|1065.4|1073.4|1069.2|1069.6|1065.4|0
1584664800000|2020-03-20 00:40:00|1070.8|1066.6|1064.7|1060.5|1070.8|1066.6|1063.7|1059.5|0
1584665100000|2020-03-20 00:45:00|1064.6|1060.4|1058.3|1054.1|1065.6|1061.4|1058.3|1054.1|0
1584665400000|2020-03-20 00:50:00|1059.5|1055.3|1057.8|1053.6|1059.5|1055.3|1056.2|1052|0
1584665700000|2020-03-20 00:55:00|1056.7|1052.5|1059.2|1055|1061.6|1057.4|1056.7|1052.5|0
1584666000000|2020-03-20 01:00:00|1060.6|1056.4|1064.7|1060.5|1064.7|1060.5|1060.1|1055.9|0
1584666300000|2020-03-20 01:05:00|1064.6|1060.4|1064.5|1060.3|1064.6|1060.4|1060.7|1056.5|0
1584666600000|2020-03-20 01:10:00|1063.4|1059.2|1063.2|1059|1063.5|1059.3|1062.8|1058.6|0
1584666900000|2020-03-20 01:15:00|1064.5|1060.3|1062.3|1058.1|1067|1062.8|1062.3|1058.1|0
1584667200000|2020-03-20 01:20:00|1063.6|1059.4|1068.1|1063.9|1068.1|1063.9|1062.9|1058.7|0
1584667500000|2020-03-20 01:25:00|1067.7|1063.5|1074.1|1069.9|1077.4|1073|1066.6|1062.4|0
1584667800000|2020-03-20 01:30:00|1075.4|1071.2|1074.6|1070.4|1075.4|1071.2|1071.4|1067.2|0
1584668100000|2020-03-20 01:35:00|1073|1068.8|1070.9|1066.7|1074.2|1070|1070.7|1066.5|0
1584668400000|2020-03-20 01:40:00|1070.8|1066.6|1070.9|1066.7|1070.9|1066.7|1067.9|1063.7|0
1584668700000|2020-03-20 01:45:00|1069.7|1065.5|1063.9|1059.7|1069.7|1065.5|1063.9|1059.7|0
1584669000000|2020-03-20 01:50:00|1063.8|1059.6|1063.8|1059.6|1066.4|1062.2|1063|1058.8|0
1584669300000|2020-03-20 01:55:00|1065.2|1061|1064.6|1060.4|1066.2|1062|1064.5|1060.3|0
1584669600000|2020-03-20 02:00:00|1065.9|1061.7|1066.2|1062|1068.3|1064.1|1065.9|1061.7|0
1584669900000|2020-03-20 02:05:00|1068|1063.8|1067.7|1063.5|1068|1063.8|1066.6|1062.4|0
1584670200000|2020-03-20 02:10:00|1066.6|1062.4|1067.9|1063.7|1070.3|1066.1|1066.6|1062.4|0
1584670500000|2020-03-20 02:15:00|1068|1063.8|1071.6|1067.4|1071.8|1067.6|1068|1063.8|0
1584670800000|2020-03-20 02:20:00|1071.9|1067.7|1072.7|1068.5|1073.6|1069.4|1070.5|1066.3|0
1584671100000|2020-03-20 02:25:00|1071|1066.8|1068.7|1064.5|1071|1066.8|1067.7|1063.5|0
1584671400000|2020-03-20 02:30:00|1067|1062.8|1065.9|1061.7|1067|1062.8|1065.7|1061.5|0
1584671700000|2020-03-20 02:35:00|1066.8|1062.6|1066.6|1062.4|1068.8|1064.6|1066.2|1062|0
1584672000000|2020-03-20 02:40:00|1066.8|1062.6|1064.1|1059.9|1066.8|1062.6|1064.1|1059.9|0
1584672300000|2020-03-20 02:45:00|1064.7|1060.5|1058.1|1053.9|1064.7|1060.5|1058.1|1053.9|0
1584672600000|2020-03-20 02:50:00|1057.9|1053.7|1052.3|1048.1|1057.9|1053.7|1049.5|1045.3|0
1584672900000|2020-03-20 02:55:00|1052.7|1048.5|1055|1050.8|1057.1|1052.9|1052.7|1048.5|0
1584673200000|2020-03-20 03:00:00|1053.6|1049.4|1055.3|1051.1|1055.9|1051.7|1052.7|1048.5|0
1584673500000|2020-03-20 03:05:00|1054.2|1050|1051|1046.8|1056.6|1052.4|1051|1046.8|0
1584673800000|2020-03-20 03:10:00|1049.6|1045.4|1053.8|1049.6|1053.8|1049.6|1049.5|1045.3|0
1584674100000|2020-03-20 03:15:00|1056.9|1052.7|1058.5|1054.3|1062.5|1058.3|1056.5|1052.3|0
1584674400000|2020-03-20 03:20:00|1059.3|1055.1|1051.1|1046.9|1059.3|1055.1|1051.1|1046.9|0
1584674700000|2020-03-20 03:25:00|1049.8|1045.6|1052.4|1048.2|1052.4|1048.2|1049.4|1045.2|0
1584675000000|2020-03-20 03:30:00|1049.7|1045.5|1042.4|1038.2|1051|1046.8|1042.3|1038.1|0
1584675300000|2020-03-20 03:35:00|1040.9|1036.7|1050.7|1046.5|1050.7|1046.5|1040.9|1036.7|0
1584675600000|2020-03-20 03:40:00|1053.2|1049|1048.1|1043.9|1057.4|1053.2|1046.5|1042.3|0
1584675900000|2020-03-20 03:45:00|1047.9|1043.7|1046.3|1042.1|1048.8|1044.6|1045.1|1040.9|0
1584676200000|2020-03-20 03:50:00|1045.1|1040.9|1047.1|1042.9|1051.3|1047.1|1045|1040.8|0
1584676500000|2020-03-20 03:55:00|1047.8|1043.6|1048|1043.8|1051.6|1047.4|1045.4|1041.2|0
1584676800000|2020-03-20 04:00:00|1044.4|1040.2|1044.2|1040|1045.7|1041.5|1042.8|1038.6|0
1584677100000|2020-03-20 04:05:00|1044.4|1040.2|1042.6|1038.4|1044.4|1040.2|1041.9|1037.7|0
1584677400000|2020-03-20 04:10:00|1043|1038.8|1041.1|1036.9|1043|1038.8|1034.7|1030.5|0
1584677700000|2020-03-20 04:15:00|1040.7|1036.5|1037.9|1033.7|1040.7|1036.5|1037.9|1033.7|0
1584678000000|2020-03-20 04:20:00|1040.4|1036.2|1039.6|1035.4|1042|1037.8|1037.3|1033.1|0
1584678300000|2020-03-20 04:25:00|1039.8|1035.6|1042.6|1038.4|1042.6|1038.4|1037.5|1033.3|0
1584678600000|2020-03-20 04:30:00|1042.2|1038|1041.5|1037.3|1042.2|1038|1039.7|1035.5|0
1584678900000|2020-03-20 04:35:00|1042|1037.8|1040.8|1036.6|1047.5|1043.3|1040.8|1036.6|0
1584679200000|2020-03-20 04:40:00|1040.5|1036.3|1039.4|1035.2|1042.2|1038|1037.2|1033|0
1584679500000|2020-03-20 04:45:00|1038.4|1034.2|1040.7|1036.5|1042.2|1038|1037.4|1033.2|0
1584679800000|2020-03-20 04:50:00|1038.4|1034.2|1041.2|1037|1042.3|1038.1|1038.4|1034.2|0
1584680100000|2020-03-20 04:55:00|1043.1|1038.9|1048.9|1044.7|1050.3|1046.1|1042.4|1038.2|0
1584918600000|2020-03-22 23:10:00|965.4|961.6|966.1|962.3|966.1|962.3|956.2|952.4|0
1584918900000|2020-03-22 23:15:00|972.8|969|970.1|966.3|973|969.2|965.2|961.4|0
1584919200000|2020-03-22 23:20:00|971.2|967.4|965.4|961.6|972.4|968.6|965.4|961.6|0
1584919500000|2020-03-22 23:25:00|965.5|961.7|960|956.2|968.1|964.3|960|956.2|0
1584919800000|2020-03-22 23:30:00|962|958.2|966.6|962.8|970.8|967|962|958.2|0
1584920100000|2020-03-22 23:35:00|970.3|966.5|973.8|970|973.8|970|970.3|966.5|0
1584920400000|2020-03-22 23:40:00|977.2|973.2|983.3|979.3|983.3|979.3|977.2|973.2|0
1584920700000|2020-03-22 23:45:00|982.9|978.9|983.8|979.8|985.2|981.2|979.8|975.8|0
1584921000000|2020-03-22 23:50:00|986.2|982.2|990.1|986.1|990.1|986.1|982.9|978.9|0
1584921300000|2020-03-22 23:55:00|992.3|988.3|995.9|991.9|996.4|992.4|989.7|985.7|0
1584921600000|2020-03-23 00:00:00|995.4|991.4|1001.5|997.5|1002.2|998.2|995.4|991.4|0
1584921900000|2020-03-23 00:05:00|1001.6|997.6|999|995|1002.2|998.2|998.6|994.6|0
1584922200000|2020-03-23 00:10:00|996.5|992.5|992.5|988.5|1001.6|997.6|992.5|988.5|0
1584922500000|2020-03-23 00:15:00|994.9|990.9|988|984|996|992|988|984|0
1584922800000|2020-03-23 00:20:00|989|985|997.2|993.2|997.2|993.2|985.6|981.6|0
1584923100000|2020-03-23 00:25:00|997|993|993.1|989.1|997|993|991.9|987.9|0
1584923400000|2020-03-23 00:30:00|992.6|988.6|1002.1|998.1|1002.1|998.1|990.6|986.6|0
1584923700000|2020-03-23 00:35:00|1001.7|997.7|991.9|987.9|1001.7|997.7|989.4|985.4|0
1584924000000|2020-03-23 00:40:00|995.4|991.4|994.5|990.5|1000.9|996.9|994.5|990.5|0
1584924300000|2020-03-23 00:45:00|992.6|988.6|992.5|988.5|993.2|989.2|989.6|985.6|0
1584924600000|2020-03-23 00:50:00|991.7|987.7|986.1|982.1|991.7|987.7|985.9|981.9|0
1584924900000|2020-03-23 00:55:00|985|981|978|974|986.8|982.8|976.8|973|0
1584925200000|2020-03-23 01:00:00|978.3|974.3|975|971.2|978.3|974.3|972.4|968.6|0
1584925500000|2020-03-23 01:05:00|976.5|972.7|969.8|966|976.5|972.7|968.8|965|0
1584925800000|2020-03-23 01:10:00|969.1|965.3|962.5|958.7|971.4|967.6|962.5|958.7|0
1584926100000|2020-03-23 01:15:00|962.1|958.3|963.3|959.5|964.1|960.3|961.2|957.4|0
1584926400000|2020-03-23 01:20:00|962.1|958.3|967.8|964|968.7|964.9|961.3|957.5|0
1584926700000|2020-03-23 01:25:00|971.2|967.4|973.4|969.6|975.4|971.6|968.1|964.3|0
1584927000000|2020-03-23 01:30:00|972.9|969.1|971.8|968|974.3|970.5|970.6|966.8|0
1584927300000|2020-03-23 01:35:00|972.1|968.3|969.9|966.1|973.2|969.4|966|962.2|0
1584927600000|2020-03-23 01:40:00|970.3|966.5|971.4|967.6|972.7|968.9|967.6|963.8|0
1584927900000|2020-03-23 01:45:00|970|966.2|974|970.2|974|970.2|968.1|964.3|0
1584928200000|2020-03-23 01:50:00|977.4|973.4|973.4|969.6|977.4|973.4|972|968.2|0
1584928500000|2020-03-23 01:55:00|971.2|967.4|966.9|963.1|971.2|967.4|966.9|963.1|0
1584928800000|2020-03-23 02:00:00|965.6|961.8|966.5|962.7|967.3|963.5|965.6|961.8|0
1584929100000|2020-03-23 02:05:00|966.2|962.4|966|962.2|968.9|965.1|966|962.2|0
1584929400000|2020-03-23 02:10:00|967.4|963.6|966.3|962.5|969.9|966.1|966.3|962.5|0
1584929700000|2020-03-23 02:15:00|964.8|961|965.7|961.9|966.5|962.7|961.3|957.5|0
1584930000000|2020-03-23 02:20:00|962.8|959|961.3|957.5|963.1|959.3|961.3|957.5|0
1584930300000|2020-03-23 02:25:00|960.7|956.9|955.6|951.8|961.7|957.9|955.6|951.8|0
1584930600000|2020-03-23 02:30:00|957|953.2|957.9|954.1|960.4|956.6|954.7|950.9|0
1584930900000|2020-03-23 02:35:00|960.3|956.5|959.3|955.5|962|958.2|957.5|953.7|0
1584931200000|2020-03-23 02:40:00|959.1|955.3|959.3|955.5|959.3|955.5|956.5|952.7|0
1584931500000|2020-03-23 02:45:00|957|953.2|969.8|966|969.8|966|957|953.2|0
1584931800000|2020-03-23 02:50:00|967.6|963.8|971|967.2|973.2|969.4|967.6|963.8|0
1584932100000|2020-03-23 02:55:00|969.7|965.9|973.1|969.3|973.1|969.3|969.4|965.6|0
1584932400000|2020-03-23 03:00:00|972.9|969.1|987.6|983.6|987.6|983.6|971.9|968.1|0
1584932700000|2020-03-23 03:05:00|985.2|981.2|980.1|976.1|985.2|981.2|980.1|976.1|0
1584933000000|2020-03-23 03:10:00|980.2|976.2|974.2|970.4|980.3|976.3|974.2|970.4|0
1584933300000|2020-03-23 03:15:00|972.6|968.8|973.7|969.9|975.2|971.4|972.6|968.8|0
1584933600000|2020-03-23 03:20:00|973.9|970.1|984.4|980.4|984.4|980.4|973.7|969.9|0
1584933900000|2020-03-23 03:25:00|983.9|979.9|980.9|976.9|987|983|979.7|975.7|0
1584934200000|2020-03-23 03:30:00|981.1|977.1|987.5|983.5|989.6|985.6|980|976|0
1584934500000|2020-03-23 03:35:00|982.9|978.9|988.3|984.3|988.3|984.3|982.4|978.4|0
1584934800000|2020-03-23 03:40:00|988.4|984.4|989.9|985.9|992|988|987.1|983.1|0
1584935100000|2020-03-23 03:45:00|989.8|985.8|988.9|984.9|989.9|985.9|987.9|983.9|0
1584935400000|2020-03-23 03:50:00|985.9|981.9|983.7|979.7|985.9|981.9|978.8|974.8|0
1584935700000|2020-03-23 03:55:00|982.5|978.5|975.1|971.3|982.5|978.5|975.1|971.3|0
1584936000000|2020-03-23 04:00:00|972.6|968.8|978.4|974.4|978.4|974.4|969.8|966|0
1584936300000|2020-03-23 04:05:00|978|974|986.1|982.1|986.1|982.1|977.9|973.9|0
1584936600000|2020-03-23 04:10:00|991.9|987.9|999.8|995.8|999.8|995.8|991.9|987.9|0
1584936900000|2020-03-23 04:15:00|999.6|995.6|996.1|992.1|999.8|995.8|993.1|989.1|0
1584937200000|2020-03-23 04:20:00|996.2|992.2|1001.2|997.2|1002.8|998.8|996.2|992.2|0
1584937500000|2020-03-23 04:25:00|1002.5|998.5|1016.9|1012.9|1016.9|1012.9|1001.2|997.2|0
1584937800000|2020-03-23 04:30:00|1015.5|1011.5|1022.4|1018.4|1022.4|1018.4|1015.5|1011.5|0
1584938100000|2020-03-23 04:35:00|1022.1|1018.1|1012.2|1008.2|1022.1|1018.1|1012.2|1008.2|0
1584938400000|2020-03-23 04:40:00|1009.9|1005.9|1021.2|1017.2|1021.2|1017.2|1009.9|1005.9|0
1584938700000|2020-03-23 04:45:00|1020.7|1016.7|1025.5|1021.5|1025.5|1021.5|1020.7|1016.7|0
1584939000000|2020-03-23 04:50:00|1025.3|1021.3|1015.4|1011.4|1025.3|1021.3|1011|1007|0
1584939300000|2020-03-23 04:55:00|1015.1|1011.1|1011.6|1007.6|1015.1|1011.1|1011.6|1007.6|0
1585005000000|2020-03-23 23:10:00|1020.8|1016.8|1012.2|1008.2|1024.6|1020.6|1009.3|1005.3|0
1585005300000|2020-03-23 23:15:00|1014.4|1010.4|1016.3|1012.3|1018.6|1014.6|1010.9|1006.9|0
1585005600000|2020-03-23 23:20:00|1015.8|1011.8|1011.4|1007.4|1015.8|1011.8|1010.5|1006.5|0
1585005900000|2020-03-23 23:25:00|1008|1004|1009.6|1005.6|1011.2|1007.2|1006.4|1002.4|0
1585006200000|2020-03-23 23:30:00|1007.4|1003.4|999.3|995.3|1007.4|1003.4|999.3|995.3|0
1585006500000|2020-03-23 23:35:00|1002.5|998.5|1003.3|999.3|1007.7|1003.7|1000.5|996.5|0
1585006800000|2020-03-23 23:40:00|1003.1|999.1|1011.7|1007.7|1011.7|1007.7|1003.1|999.1|0
1585007100000|2020-03-23 23:45:00|1011.6|1007.6|1015.3|1011.3|1016.3|1012.3|1009.9|1005.9|0
1585007400000|2020-03-23 23:50:00|1014.8|1010.8|1014|1010|1017.9|1013.9|1013.9|1009.9|0
1585007700000|2020-03-23 23:55:00|1014.4|1010.4|1014|1010|1016.6|1012.6|1010.8|1006.8|0
1585008000000|2020-03-24 00:00:00|1012.9|1008.9|1012.2|1008.2|1016|1012|1012.1|1008.1|0
1585008300000|2020-03-24 00:05:00|1014.1|1010.1|1013.9|1009.9|1015.5|1011.5|1011.1|1007.1|0
1585008600000|2020-03-24 00:10:00|1015.1|1011.1|1016.3|1012.3|1016.4|1012.4|1012.6|1008.6|0
1585008900000|2020-03-24 00:15:00|1017.4|1013.4|1017.5|1013.5|1019.7|1015.7|1016.9|1012.9|0
1585009200000|2020-03-24 00:20:00|1017.4|1013.4|1017|1013|1018.2|1014.2|1014.1|1010.1|0
1585009500000|2020-03-24 00:25:00|1017.6|1013.6|1018.2|1014.2|1021.5|1017.5|1017.5|1013.5|0
1585009800000|2020-03-24 00:30:00|1017.8|1013.8|1016.9|1012.9|1019.9|1015.9|1016.6|1012.6|0
1585010100000|2020-03-24 00:35:00|1017.1|1013.1|1018|1014|1020.5|1016.5|1016.7|1012.7|0
1585010400000|2020-03-24 00:40:00|1016.6|1012.6|1018.4|1014.4|1018.9|1014.9|1015.3|1011.3|0
1585010700000|2020-03-24 00:45:00|1018.1|1014.1|1016.5|1012.5|1019.9|1015.9|1016.5|1012.5|0
1585011000000|2020-03-24 00:50:00|1016.3|1012.3|1023.4|1019.4|1023.4|1019.4|1015.4|1011.4|0
1585011300000|2020-03-24 00:55:00|1019.8|1015.8|1023.3|1019.3|1025.7|1021.7|1019.8|1015.8|0
1585011600000|2020-03-24 01:00:00|1023.1|1019.1|1024.3|1020.3|1025.4|1021.4|1023.1|1019.1|0
1585011900000|2020-03-24 01:05:00|1026.6|1022.6|1022.8|1018.8|1026.6|1022.6|1022.8|1018.8|0
1585012200000|2020-03-24 01:10:00|1020.2|1016.2|1018.1|1014.1|1020.2|1016.2|1016.7|1012.7|0
1585012500000|2020-03-24 01:15:00|1017.9|1013.9|1021.6|1017.6|1021.6|1017.6|1017.9|1013.9|0
1585012800000|2020-03-24 01:20:00|1021.8|1017.8|1019.7|1015.7|1023.1|1019.1|1019.7|1015.7|0
1585013100000|2020-03-24 01:25:00|1019.4|1015.4|1019.8|1015.8|1020.8|1016.8|1018.9|1014.9|0
1585013400000|2020-03-24 01:30:00|1019.4|1015.4|1018|1014|1019.4|1015.4|1016.1|1012.1|0
1585013700000|2020-03-24 01:35:00|1018.8|1014.8|1021.9|1017.9|1023.8|1019.8|1018.4|1014.4|0
1585014000000|2020-03-24 01:40:00|1023|1019|1020.6|1016.6|1023|1019|1020.3|1016.3|0
1585014300000|2020-03-24 01:45:00|1020.4|1016.4|1019.8|1015.8|1022.4|1018.4|1019|1015|0
1585014600000|2020-03-24 01:50:00|1022.6|1018.6|1028.2|1024|1028.2|1024|1021.7|1017.7|0
1585014900000|2020-03-24 01:55:00|1026.9|1022.9|1026.9|1022.9|1029.2|1025|1025.9|1021.9|0
1585015200000|2020-03-24 02:00:00|1026.5|1022.5|1021.1|1017.1|1026.5|1022.5|1020.8|1016.8|0
1585015500000|2020-03-24 02:05:00|1021|1017|1020.6|1016.6|1022.9|1018.9|1019.4|1015.4|0
1585015800000|2020-03-24 02:10:00|1019|1015|1019.6|1015.6|1019.8|1015.8|1018.4|1014.4|0
1585016100000|2020-03-24 02:15:00|1019.7|1015.7|1019.9|1015.9|1021.9|1017.9|1018.5|1014.5|0
1585016400000|2020-03-24 02:20:00|1020.1|1016.1|1016.2|1012.2|1020.1|1016.1|1016|1012|0
1585016700000|2020-03-24 02:25:00|1014|1010|1018|1014|1019.4|1015.4|1014|1010|0
1585017000000|2020-03-24 02:30:00|1019.4|1015.4|1019|1015|1019.5|1015.5|1016.6|1012.6|0
1585017300000|2020-03-24 02:35:00|1018.8|1014.8|1018.9|1014.9|1020.5|1016.5|1018.8|1014.8|0
1585017600000|2020-03-24 02:40:00|1018.7|1014.7|1018.9|1014.9|1020.1|1016.1|1016.4|1012.4|0
1585017900000|2020-03-24 02:45:00|1018.8|1014.8|1017.9|1013.9|1019.6|1015.6|1017.9|1013.9|0
1585018200000|2020-03-24 02:50:00|1016.7|1012.7|1018.8|1014.8|1019|1015|1016.7|1012.7|0
1585018500000|2020-03-24 02:55:00|1018.5|1014.5|1018.5|1014.5|1018.5|1014.5|1014.5|1010.5|0
1585018800000|2020-03-24 03:00:00|1017.1|1013.1|1014.1|1010.1|1017.1|1013.1|1013.8|1009.8|0
1585019100000|2020-03-24 03:05:00|1013.6|1009.6|1018.6|1014.6|1018.6|1014.6|1013.6|1009.6|0
1585019400000|2020-03-24 03:10:00|1018.5|1014.5|1015.3|1011.3|1018.6|1014.6|1015.3|1011.3|0
1585019700000|2020-03-24 03:15:00|1013.9|1009.9|1015.3|1011.3|1015.3|1011.3|1013.6|1009.6|0
1585020000000|2020-03-24 03:20:00|1013.2|1009.2|1014.4|1010.4|1014.4|1010.4|1012.5|1008.5|0
1585020300000|2020-03-24 03:25:00|1014.5|1010.5|1014.6|1010.6|1014.6|1010.6|1013.1|1009.1|0
1585020600000|2020-03-24 03:30:00|1014.8|1010.8|1014.1|1010.1|1016|1012|1013.8|1009.8|0
1585020900000|2020-03-24 03:35:00|1014|1010|1010.8|1006.8|1014|1010|1010.6|1006.6|0
1585021200000|2020-03-24 03:40:00|1010.9|1006.9|1011.6|1007.6|1011.7|1007.7|1007.7|1003.7|0
1585021500000|2020-03-24 03:45:00|1011.7|1007.7|1012.8|1008.8|1012.9|1008.9|1010.4|1006.4|0
1585021800000|2020-03-24 03:50:00|1013.7|1009.7|1009.2|1005.2|1013.7|1009.7|1009.2|1005.2|0
1585022100000|2020-03-24 03:55:00|1009|1005|1009.9|1005.9|1011.3|1007.3|1009|1005|0
1585022400000|2020-03-24 04:00:00|1008.7|1004.7|1007.8|1003.8|1011.4|1007.4|1007.8|1003.8|0
1585022700000|2020-03-24 04:05:00|1007|1003|1009.5|1005.5|1010.1|1006.1|1006.9|1002.9|0
1585023000000|2020-03-24 04:10:00|1010.5|1006.5|1008.6|1004.6|1010.8|1006.8|1007.9|1003.9|0
1585023300000|2020-03-24 04:15:00|1010.7|1006.7|1009.5|1005.5|1010.7|1006.7|1008.5|1004.5|0
1585023600000|2020-03-24 04:20:00|1010.7|1006.7|1009|1005|1010.7|1006.7|1008.9|1004.9|0
1585023900000|2020-03-24 04:25:00|1009.3|1005.3|1008.1|1004.1|1009.3|1005.3|1005.5|1001.5|0
1585024200000|2020-03-24 04:30:00|1008.2|1004.2|1007.2|1003.2|1010.6|1006.6|1007.2|1003.2|0
1585024500000|2020-03-24 04:35:00|1005.7|1001.7|1005.2|1001.2|1008.9|1004.9|1005.2|1001.2|0
1585024800000|2020-03-24 04:40:00|1005.3|1001.3|1007.4|1003.4|1011.5|1007.5|1005.3|1001.3|0
1585025100000|2020-03-24 04:45:00|1007.3|1003.3|1019.4|1015.4|1020.7|1016.7|1007.3|1003.3|0
1585025400000|2020-03-24 04:50:00|1022.1|1018.1|1021.8|1017.8|1024.9|1020.9|1019.4|1015.4|0
1585025700000|2020-03-24 04:55:00|1021.6|1017.6|1025|1021|1025.4|1021.4|1020.9|1016.9|0
1585091400000|2020-03-24 23:10:00|1062.6|1058.4|1061.1|1056.9|1064|1059.8|1056.9|1052.7|0
1585091700000|2020-03-24 23:15:00|1057.9|1053.7|1059|1054.8|1060.8|1056.6|1057.9|1053.7|0
1585092000000|2020-03-24 23:20:00|1056|1051.8|1053.9|1049.7|1057.2|1053|1051.6|1047.4|0
1585092300000|2020-03-24 23:25:00|1054.2|1050|1053.9|1049.7|1057.1|1052.9|1053.9|1049.7|0
1585092600000|2020-03-24 23:30:00|1055.3|1051.1|1054.7|1050.5|1055.3|1051.1|1051.8|1047.6|0
1585092900000|2020-03-24 23:35:00|1053.7|1049.5|1046.8|1042.6|1053.7|1049.5|1046.8|1042.6|0
1585093200000|2020-03-24 23:40:00|1046.3|1042.1|1035.5|1031.3|1046.3|1042.1|1035.5|1031.3|0
1585093500000|2020-03-24 23:45:00|1036.5|1032.3|1032.3|1028.1|1037|1032.8|1032.3|1028.1|0
1585093800000|2020-03-24 23:50:00|1030.4|1026.2|1038.1|1033.9|1038.1|1033.9|1030.4|1026.2|0
1585094100000|2020-03-24 23:55:00|1035.1|1030.9|1034.4|1030.2|1035.1|1030.9|1030.4|1026.2|0
1585094400000|2020-03-25 00:00:00|1034.5|1030.3|1033.6|1029.4|1036.9|1032.7|1032.5|1028.3|0
1585094700000|2020-03-25 00:05:00|1032.1|1027.9|1030.5|1026.3|1032.9|1028.7|1028.3|1024.1|0
1585095000000|2020-03-25 00:10:00|1030.6|1026.4|1029.1|1024.9|1032.1|1027.9|1026.6|1022.6|0
1585095300000|2020-03-25 00:15:00|1030.8|1026.6|1029|1024.8|1030.8|1026.6|1026.9|1022.9|0
1585095600000|2020-03-25 00:20:00|1027.7|1023.5|1031.1|1026.9|1034.1|1029.9|1027.7|1023.5|0
1585095900000|2020-03-25 00:25:00|1032.8|1028.6|1033|1028.8|1034|1029.8|1032.1|1027.9|0
1585096200000|2020-03-25 00:30:00|1032.9|1028.7|1029.1|1024.9|1034.5|1030.3|1029.1|1024.9|0
1585096500000|2020-03-25 00:35:00|1029.5|1025.3|1028.2|1024|1030.1|1025.9|1028.2|1024|0
1585096800000|2020-03-25 00:40:00|1027.6|1023.4|1025.8|1021.8|1027.6|1023.4|1024.3|1020.3|0
1585097100000|2020-03-25 00:45:00|1026|1022|1031|1026.8|1032.2|1028|1026|1022|0
1585097400000|2020-03-25 00:50:00|1031.4|1027.2|1029.8|1025.6|1031.4|1027.2|1029.8|1025.6|0
1585097700000|2020-03-25 00:55:00|1032|1027.8|1030.1|1025.9|1032|1027.8|1029.8|1025.6|0
1585098000000|2020-03-25 01:00:00|1031.3|1027.1|1032.1|1027.9|1032.1|1027.9|1029.7|1025.5|0
1585098300000|2020-03-25 01:05:00|1029.8|1025.6|1032.2|1028|1033.7|1029.5|1029.8|1025.6|0
1585098600000|2020-03-25 01:10:00|1032.3|1028.1|1033.3|1029.1|1034.4|1030.2|1032.3|1028.1|0
1585098900000|2020-03-25 01:15:00|1035.9|1031.7|1034.5|1030.3|1035.9|1031.7|1033.3|1029.1|0
1585099200000|2020-03-25 01:20:00|1033.7|1029.5|1037.7|1033.5|1037.7|1033.5|1033.7|1029.5|0
1585099500000|2020-03-25 01:25:00|1040|1035.8|1040.6|1036.4|1040.6|1036.4|1039|1034.8|0
1585099800000|2020-03-25 01:30:00|1041.1|1036.9|1038.9|1034.7|1041.2|1037|1038.9|1034.7|0
1585100100000|2020-03-25 01:35:00|1039|1034.8|1038|1033.8|1039.9|1035.7|1038|1033.8|0
1585100400000|2020-03-25 01:40:00|1038.2|1034|1034.8|1030.6|1039.6|1035.4|1034.8|1030.6|0
1585100700000|2020-03-25 01:45:00|1032.3|1028.1|1035|1030.8|1035|1030.8|1032.2|1028|0
1585101000000|2020-03-25 01:50:00|1037.5|1033.3|1037.5|1033.3|1037.5|1033.3|1035.2|1031|0
1585101300000|2020-03-25 01:55:00|1036.5|1032.3|1034.8|1030.6|1036.5|1032.3|1032.9|1028.7|0
1585101600000|2020-03-25 02:00:00|1036.7|1032.5|1038.6|1034.4|1038.6|1034.4|1035.3|1031.1|0
1585101900000|2020-03-25 02:05:00|1037.6|1033.4|1038.3|1034.1|1038.9|1034.7|1037.1|1032.9|0
1585102200000|2020-03-25 02:10:00|1037.2|1033|1036.6|1032.4|1038.2|1034|1035.7|1031.5|0
1585102500000|2020-03-25 02:15:00|1036.7|1032.5|1037.9|1033.7|1039.2|1035|1036.7|1032.5|0
1585102800000|2020-03-25 02:20:00|1036.6|1032.4|1036.9|1032.7|1037.5|1033.3|1035.9|1031.7|0
1585103100000|2020-03-25 02:25:00|1036.6|1032.4|1039.4|1035.2|1039.4|1035.2|1035.4|1031.2|0
1585103400000|2020-03-25 02:30:00|1037.9|1033.7|1036|1031.8|1038.2|1034|1034.8|1030.6|0
1585103700000|2020-03-25 02:35:00|1035.8|1031.6|1034.6|1030.4|1036|1031.8|1034.5|1030.3|0
1585104000000|2020-03-25 02:40:00|1035.6|1031.4|1033.7|1029.5|1035.6|1031.4|1033.7|1029.5|0
1585104300000|2020-03-25 02:45:00|1034.7|1030.5|1035.2|1031|1035.2|1031|1032.9|1028.7|0
1585104600000|2020-03-25 02:50:00|1035.4|1031.2|1035.4|1031.2|1035.4|1031.2|1033.1|1028.9|0
1585104900000|2020-03-25 02:55:00|1034.2|1030|1036.5|1032.3|1037.1|1032.9|1034.2|1030|0
1585105200000|2020-03-25 03:00:00|1036.8|1032.6|1035.3|1031.1|1036.8|1032.6|1034.6|1030.4|0
1585105500000|2020-03-25 03:05:00|1035.4|1031.2|1034.4|1030.2|1035.5|1031.3|1033.9|1029.7|0
1585105800000|2020-03-25 03:10:00|1034|1029.8|1033.5|1029.3|1034.7|1030.5|1033.4|1029.2|0
1585106100000|2020-03-25 03:15:00|1034.8|1030.6|1032.4|1028.2|1034.8|1030.6|1032.4|1028.2|0
1585106400000|2020-03-25 03:20:00|1033.6|1029.4|1022.7|1018.7|1033.6|1029.4|1021.8|1017.8|0
1585106700000|2020-03-25 03:25:00|1023.7|1019.7|1018.9|1014.9|1023.7|1019.7|1018.6|1014.6|0
1585107000000|2020-03-25 03:30:00|1018.8|1014.8|1017.5|1013.5|1019.5|1015.5|1017.5|1013.5|0
1585107300000|2020-03-25 03:35:00|1019.8|1015.8|1017.8|1013.8|1020.1|1016.1|1017.8|1013.8|0
1585107600000|2020-03-25 03:40:00|1017.7|1013.7|1020.3|1016.3|1020.3|1016.3|1016.9|1012.9|0
1585107900000|2020-03-25 03:45:00|1019|1015|1019.6|1015.6|1019.6|1015.6|1018.2|1014.2|0
1585108200000|2020-03-25 03:50:00|1018.6|1014.6|1019.7|1015.7|1019.7|1015.7|1018.5|1014.5|0
1585108500000|2020-03-25 03:55:00|1018.8|1014.8|1019.5|1015.5|1019.7|1015.7|1018.6|1014.6|0
1585108800000|2020-03-25 04:00:00|1018.2|1014.2|1020.3|1016.3|1020.4|1016.4|1018.2|1014.2|0
1585109100000|2020-03-25 04:05:00|1020.8|1016.8|1021.1|1017.1|1021.8|1017.8|1019.9|1015.9|0
1585109400000|2020-03-25 04:10:00|1019.9|1015.9|1020.9|1016.9|1021.3|1017.3|1019.9|1015.9|0
1585109700000|2020-03-25 04:15:00|1021.9|1017.9|1020.9|1016.9|1021.9|1017.9|1019.9|1015.9|0
1585110000000|2020-03-25 04:20:00|1019.5|1015.5|1019.9|1015.9|1020.2|1016.2|1018.8|1014.8|0
1585110300000|2020-03-25 04:25:00|1020.2|1016.2|1014.7|1010.7|1020.2|1016.2|1014.7|1010.7|0
1585110600000|2020-03-25 04:30:00|1015.8|1011.8|1014.7|1010.7|1015.8|1011.8|1014.2|1010.2|0
1585110900000|2020-03-25 04:35:00|1014.6|1010.6|1014.6|1010.6|1016.8|1012.8|1014.6|1010.6|0
1585111200000|2020-03-25 04:40:00|1014.4|1010.4|1013.1|1009.1|1015|1011|1013|1009|0
1585111500000|2020-03-25 04:45:00|1013.3|1009.3|1013.7|1009.7|1014.6|1010.6|1013.1|1009.1|0
1585111800000|2020-03-25 04:50:00|1015.2|1011.2|1015.8|1011.8|1015.8|1011.8|1011.7|1007.7|0
1585112100000|2020-03-25 04:55:00|1015.7|1011.7|1016.8|1012.8|1016.8|1012.8|1012.6|1008.6|0
1585177800000|2020-03-25 23:10:00|1042.2|1038|1036.6|1032.4|1044.3|1040.1|1036.6|1032.4|0
1585178100000|2020-03-25 23:15:00|1037.1|1032.9|1046.2|1042|1046.2|1042|1033.6|1029.4|0
1585178400000|2020-03-25 23:20:00|1045.3|1041.1|1043|1038.8|1047|1042.8|1039.9|1035.7|0
1585178700000|2020-03-25 23:25:00|1041.5|1037.3|1053.2|1049|1056.4|1052.2|1041.5|1037.3|0
1585179000000|2020-03-25 23:30:00|1054.4|1050.2|1044.1|1039.9|1054.4|1050.2|1043.2|1039|0
1585179300000|2020-03-25 23:35:00|1045.5|1041.3|1042.5|1038.3|1045.5|1041.3|1042.5|1038.3|0
1585179600000|2020-03-25 23:40:00|1042.6|1038.4|1042.3|1038.1|1043.6|1039.4|1041.6|1037.4|0
1585179900000|2020-03-25 23:45:00|1043.4|1039.2|1039.8|1035.6|1044|1039.8|1038.7|1034.5|0
1585180200000|2020-03-25 23:50:00|1038.5|1034.3|1037.2|1033|1040|1035.8|1037.2|1033|0
1585180500000|2020-03-25 23:55:00|1039.8|1035.6|1039.4|1035.2|1042.5|1038.3|1038.6|1034.4|0
1585180800000|2020-03-26 00:00:00|1039.7|1035.5|1037.6|1033.4|1041|1036.8|1037.4|1033.2|0
1585181100000|2020-03-26 00:05:00|1038.9|1034.7|1039.5|1035.3|1041.2|1037|1037.7|1033.5|0
1585181400000|2020-03-26 00:10:00|1041.3|1037.1|1045.8|1041.6|1045.9|1041.7|1039.8|1035.6|0
1585181700000|2020-03-26 00:15:00|1046|1041.8|1047.5|1043.3|1048.7|1044.5|1044.9|1040.7|0
1585182000000|2020-03-26 00:20:00|1047.3|1043.1|1049.1|1044.9|1052.5|1048.3|1047.2|1043|0
1585182300000|2020-03-26 00:25:00|1049.3|1045.1|1053.5|1049.3|1057|1052.8|1049.2|1045|0
1585182600000|2020-03-26 00:30:00|1056.3|1052.1|1052.4|1048.2|1056.6|1052.4|1052.4|1048.2|0
1585182900000|2020-03-26 00:35:00|1053.2|1049|1051.5|1047.3|1053.2|1049|1049.9|1045.7|0
1585183200000|2020-03-26 00:40:00|1050.8|1046.6|1053.2|1049|1055.1|1050.9|1050.5|1046.3|0
1585183500000|2020-03-26 00:45:00|1053.1|1048.9|1052.7|1048.5|1053.9|1049.7|1051.9|1047.7|0
1585183800000|2020-03-26 00:50:00|1052.1|1047.9|1048.6|1044.4|1054.5|1050.3|1048.2|1044|0
1585184100000|2020-03-26 00:55:00|1052.3|1048.1|1048.6|1044.4|1052.7|1048.5|1048.6|1044.4|0
1585184400000|2020-03-26 01:00:00|1048.5|1044.3|1046.7|1042.5|1048.5|1044.3|1045.5|1041.3|0
1585184700000|2020-03-26 01:05:00|1047|1042.8|1047.5|1043.3|1049|1044.8|1047|1042.8|0
1585185000000|2020-03-26 01:10:00|1047.6|1043.4|1048.3|1044.1|1051.6|1047.4|1047.6|1043.4|0
1585185300000|2020-03-26 01:15:00|1049.4|1045.2|1049.5|1045.3|1049.5|1045.3|1047.5|1043.3|0
1585185600000|2020-03-26 01:20:00|1047.1|1042.9|1047.3|1043.1|1050.4|1046.2|1047.1|1042.9|0
1585185900000|2020-03-26 01:25:00|1047|1042.8|1044.5|1040.3|1047.5|1043.3|1044.5|1040.3|0
1585186200000|2020-03-26 01:30:00|1044.7|1040.5|1045.8|1041.6|1046|1041.8|1044.6|1040.4|0
1585186500000|2020-03-26 01:35:00|1045.6|1041.4|1050.6|1046.4|1050.6|1046.4|1045.6|1041.4|0
1585186800000|2020-03-26 01:40:00|1050.8|1046.6|1049.2|1045|1053.2|1049|1049.2|1045|0
1585187100000|2020-03-26 01:45:00|1048.1|1043.9|1051|1046.8|1052.1|1047.9|1048.1|1043.9|0
1585187400000|2020-03-26 01:50:00|1049.7|1045.5|1050.6|1046.4|1051.5|1047.3|1049.7|1045.5|0
1585187700000|2020-03-26 01:55:00|1051.8|1047.6|1051.4|1047.2|1052.3|1048.1|1050.5|1046.3|0
1585188000000|2020-03-26 02:00:00|1051.5|1047.3|1050.7|1046.5|1051.7|1047.5|1049.5|1045.3|0
1585188300000|2020-03-26 02:05:00|1051.8|1047.6|1049.7|1045.5|1051.8|1047.6|1049.4|1045.2|0
1585188600000|2020-03-26 02:10:00|1050.8|1046.6|1047.4|1043.2|1053.9|1049.7|1047.4|1043.2|0
1585188900000|2020-03-26 02:15:00|1047.2|1043|1047|1042.8|1050|1045.8|1046.4|1042.2|0
1585189200000|2020-03-26 02:20:00|1046.7|1042.5|1054.4|1050.2|1054.4|1050.2|1046.7|1042.5|0
1585189500000|2020-03-26 02:25:00|1053.4|1049.2|1055.1|1050.9|1057.6|1053.4|1053.4|1049.2|0
1585189800000|2020-03-26 02:30:00|1054.8|1050.6|1052|1047.8|1056.3|1052.1|1052|1047.8|0
1585190100000|2020-03-26 02:35:00|1051.3|1047.1|1053.8|1049.6|1054.3|1050.1|1050|1045.8|0
1585190400000|2020-03-26 02:40:00|1054.1|1049.9|1051.5|1047.3|1054.1|1049.9|1051.5|1047.3|0
1585190700000|2020-03-26 02:45:00|1054.2|1050|1054.9|1050.7|1054.9|1050.7|1053.1|1048.9|0
1585191000000|2020-03-26 02:50:00|1055|1050.8|1055.1|1050.9|1056.4|1052.2|1054.6|1050.4|0
1585191300000|2020-03-26 02:55:00|1054.2|1050|1055.8|1051.6|1056.9|1052.7|1054.1|1049.9|0
1585191600000|2020-03-26 03:00:00|1056.9|1052.7|1063|1058.8|1063.8|1059.6|1056.9|1052.7|0
1585191900000|2020-03-26 03:05:00|1063.1|1058.9|1064.9|1060.7|1066.3|1062.1|1061.6|1057.4|0
1585192200000|2020-03-26 03:10:00|1063.9|1059.7|1067.1|1062.9|1070|1065.8|1063.9|1059.7|0
1585192500000|2020-03-26 03:15:00|1066.9|1062.7|1062.5|1058.3|1066.9|1062.7|1059.8|1055.6|0
1585192800000|2020-03-26 03:20:00|1062.6|1058.4|1060.7|1056.5|1063.7|1059.5|1060.2|1056|0
1585193100000|2020-03-26 03:25:00|1059.3|1055.1|1063.4|1059.2|1063.4|1059.2|1058.9|1054.7|0
1585193400000|2020-03-26 03:30:00|1061.7|1057.5|1051|1046.8|1061.7|1057.5|1050.8|1046.6|0
1585193700000|2020-03-26 03:35:00|1050.5|1046.3|1060.1|1055.9|1060.1|1055.9|1050.5|1046.3|0
1585194000000|2020-03-26 03:40:00|1059|1054.8|1059.3|1055.1|1060.5|1056.3|1058.8|1054.6|0
1585194300000|2020-03-26 03:45:00|1059.4|1055.2|1061.2|1057|1061.2|1057|1059.3|1055.1|0
1585194600000|2020-03-26 03:50:00|1061.3|1057.1|1064.4|1060.2|1066.1|1061.9|1061.3|1057.1|0
1585194900000|2020-03-26 03:55:00|1065.4|1061.2|1073.9|1069.7|1073.9|1069.7|1065.4|1061.2|0
1585195200000|2020-03-26 04:00:00|1073.5|1069.3|1069.4|1065.2|1073.5|1069.3|1069.4|1065.2|0
1585195500000|2020-03-26 04:05:00|1063.8|1059.6|1064.9|1060.7|1067.9|1063.7|1063.8|1059.6|0
1585195800000|2020-03-26 04:10:00|1065|1060.8|1069.2|1065|1069.2|1065|1065|1060.8|0
1585196100000|2020-03-26 04:15:00|1068.5|1064.3|1067.2|1063|1068.5|1064.3|1065.5|1061.3|0
1585196400000|2020-03-26 04:20:00|1067.1|1062.9|1068.5|1064.3|1068.8|1064.6|1066.2|1062|0
1585196700000|2020-03-26 04:25:00|1068.9|1064.7|1066.8|1062.6|1068.9|1064.7|1066.8|1062.6|0
1585197000000|2020-03-26 04:30:00|1066.9|1062.7|1062|1057.8|1066.9|1062.7|1062|1057.8|0
1585197300000|2020-03-26 04:35:00|1062.1|1057.9|1061|1056.8|1063.3|1059.1|1061|1056.8|0
1585197600000|2020-03-26 04:40:00|1061.3|1057.1|1065.5|1061.3|1065.5|1061.3|1061.3|1057.1|0
1585197900000|2020-03-26 04:45:00|1065.6|1061.4|1067.7|1063.5|1067.7|1063.5|1064|1059.8|0
1585198200000|2020-03-26 04:50:00|1067.1|1062.9|1056.4|1052.2|1067.1|1062.9|1056.4|1052.2|0
1585198500000|2020-03-26 04:55:00|1057.6|1053.4|1056.4|1052.2|1057.8|1053.6|1053.2|1049|0
1585264200000|2020-03-26 23:10:00|1081.9|1077.5|1078.3|1073.9|1082.5|1078.1|1078.3|1073.9|0
1585264500000|2020-03-26 23:15:00|1075.3|1071.1|1080.5|1076.1|1080.5|1076.1|1073.8|1069.6|0
1585264800000|2020-03-26 23:20:00|1083.5|1079.1|1086.2|1081.8|1086.6|1082.2|1081.3|1076.9|0
1585265100000|2020-03-26 23:25:00|1084.9|1080.5|1085|1080.6|1085.3|1080.9|1082.5|1078.1|0
1585265400000|2020-03-26 23:30:00|1082.4|1078|1081.9|1077.5|1085.3|1080.9|1080.9|1076.5|0
1585265700000|2020-03-26 23:35:00|1080.4|1076|1079.6|1075.2|1081.7|1077.3|1077.9|1073.5|0
1585266000000|2020-03-26 23:40:00|1079.9|1075.5|1083.2|1078.8|1083.6|1079.2|1078.4|1074|0
1585266300000|2020-03-26 23:45:00|1083.9|1079.5|1082.4|1078|1083.9|1079.5|1081.2|1076.8|0
1585266600000|2020-03-26 23:50:00|1082.5|1078.1|1081.3|1076.9|1083.9|1079.5|1080.7|1076.3|0
1585266900000|2020-03-26 23:55:00|1082.6|1078.2|1083.7|1079.3|1083.7|1079.3|1080.4|1076|0
1585267200000|2020-03-27 00:00:00|1082.4|1078|1084.2|1079.8|1084.2|1079.8|1081.3|1076.9|0
1585267500000|2020-03-27 00:05:00|1082.8|1078.4|1081|1076.6|1084.1|1079.7|1081|1076.6|0
1585267800000|2020-03-27 00:10:00|1081.2|1076.8|1083|1078.6|1083.1|1078.7|1080.7|1076.3|0
1585268100000|2020-03-27 00:15:00|1083.2|1078.8|1081.9|1077.5|1083.4|1079|1080.5|1076.1|0
1585268400000|2020-03-27 00:20:00|1081.8|1077.4|1078.2|1073.8|1082.3|1077.9|1078.2|1073.8|0
1585268700000|2020-03-27 00:25:00|1077.9|1073.5|1078|1073.6|1079.3|1074.9|1076.9|1072.7|0
1585269000000|2020-03-27 00:30:00|1079|1074.6|1075.9|1071.7|1079.1|1074.7|1075.9|1071.7|0
1585269300000|2020-03-27 00:35:00|1074.7|1070.5|1074.9|1070.7|1075.1|1070.9|1073.7|1069.5|0
1585269600000|2020-03-27 00:40:00|1075|1070.8|1072.5|1068.3|1075|1070.8|1071.2|1067|0
1585269900000|2020-03-27 00:45:00|1073.3|1069.1|1069|1064.8|1073.3|1069.1|1069|1064.8|0
1585270200000|2020-03-27 00:50:00|1071.1|1066.9|1070.8|1066.6|1071.1|1066.9|1068.4|1064.2|0
1585270500000|2020-03-27 00:55:00|1068.4|1064.2|1063.1|1058.9|1069.2|1065|1063.1|1058.9|0
1585270800000|2020-03-27 01:00:00|1064.4|1060.2|1063.2|1059|1064.5|1060.3|1062.1|1057.9|0
1585271100000|2020-03-27 01:05:00|1063.1|1058.9|1061.4|1057.2|1064.5|1060.3|1061.4|1057.2|0
1585271400000|2020-03-27 01:10:00|1062.3|1058.1|1056.4|1052.2|1062.3|1058.1|1055.6|1051.4|0
1585271700000|2020-03-27 01:15:00|1056.3|1052.1|1057.8|1053.6|1057.8|1053.6|1056.2|1052|0
1585272000000|2020-03-27 01:20:00|1058|1053.8|1058.2|1054|1058.3|1054.1|1056.7|1052.5|0
1585272300000|2020-03-27 01:25:00|1056.7|1052.5|1062|1057.8|1062.1|1057.9|1056.7|1052.5|0
1585272600000|2020-03-27 01:30:00|1062.1|1057.9|1056.4|1052.2|1062.1|1057.9|1056.2|1052|0
1585272900000|2020-03-27 01:35:00|1058.5|1054.3|1057.8|1053.6|1060.3|1056.1|1056.1|1051.9|0
1585273200000|2020-03-27 01:40:00|1056.5|1052.3|1051.1|1046.9|1056.5|1052.3|1051.1|1046.9|0
1585273500000|2020-03-27 01:45:00|1049.9|1045.7|1047.8|1043.6|1050.9|1046.7|1047.4|1043.2|0
1585273800000|2020-03-27 01:50:00|1045.7|1041.5|1043.6|1039.4|1046.4|1042.2|1042.3|1038.1|0
1585274100000|2020-03-27 01:55:00|1043.9|1039.7|1044.5|1040.3|1047.8|1043.6|1043.9|1039.7|0
1585274400000|2020-03-27 02:00:00|1046|1041.8|1042.3|1038.1|1046|1041.8|1042.3|1038.1|0
1585274700000|2020-03-27 02:05:00|1043.3|1039.1|1041.9|1037.7|1043.6|1039.4|1041.4|1037.2|0
1585275000000|2020-03-27 02:10:00|1043.1|1038.9|1039.6|1035.4|1043.2|1039|1039.6|1035.4|0
1585275300000|2020-03-27 02:15:00|1039.5|1035.3|1035.7|1031.5|1040.1|1035.9|1035.3|1031.1|0
1585275600000|2020-03-27 02:20:00|1038.1|1033.9|1036.8|1032.6|1039.5|1035.3|1036|1031.8|0
1585275900000|2020-03-27 02:25:00|1037.9|1033.7|1036.8|1032.6|1037.9|1033.7|1034.7|1030.5|0
1585276200000|2020-03-27 02:30:00|1035.5|1031.3|1038.9|1034.7|1038.9|1034.7|1034.5|1030.3|0
1585276500000|2020-03-27 02:35:00|1039|1034.8|1040.7|1036.5|1041.3|1037.1|1038.9|1034.7|0
1585276800000|2020-03-27 02:40:00|1039|1034.8|1039.6|1035.4|1040.8|1036.6|1039|1034.8|0
1585277100000|2020-03-27 02:45:00|1041.8|1037.6|1040.4|1036.2|1041.8|1037.6|1039|1034.8|0
1585277400000|2020-03-27 02:50:00|1040.6|1036.4|1040.7|1036.5|1041.1|1036.9|1040.5|1036.3|0
1585277700000|2020-03-27 02:55:00|1041.7|1037.5|1041|1036.8|1041.7|1037.5|1038.8|1034.6|0
1585278000000|2020-03-27 03:00:00|1040.4|1036.2|1042.4|1038.2|1043.8|1039.6|1040.4|1036.2|0
1585278300000|2020-03-27 03:05:00|1042.5|1038.3|1044.1|1039.9|1046.2|1042|1041.3|1037.1|0
1585278600000|2020-03-27 03:10:00|1044.3|1040.1|1045|1040.8|1045|1040.8|1044.3|1040.1|0
1585278900000|2020-03-27 03:15:00|1044.6|1040.4|1045.9|1041.7|1046.2|1042|1044.6|1040.4|0
1585279200000|2020-03-27 03:20:00|1044.7|1040.5|1046.1|1041.9|1046.5|1042.3|1044.7|1040.5|0
1585279500000|2020-03-27 03:25:00|1045.9|1041.7|1050.5|1046.3|1051.8|1047.6|1045.9|1041.7|0
1585279800000|2020-03-27 03:30:00|1050.4|1046.2|1054.3|1050.1|1054.3|1050.1|1050.2|1046|0
1585280100000|2020-03-27 03:35:00|1056.8|1052.6|1058.3|1054.1|1060.7|1056.5|1056.7|1052.5|0
1585280400000|2020-03-27 03:40:00|1055.9|1051.7|1052|1047.8|1057.4|1053.2|1052|1047.8|0
1585280700000|2020-03-27 03:45:00|1053.2|1049|1053.3|1049.1|1055.8|1051.6|1051.9|1047.7|0
1585281000000|2020-03-27 03:50:00|1055.6|1051.4|1058.8|1054.6|1060.1|1055.9|1055.6|1051.4|0
1585281300000|2020-03-27 03:55:00|1059|1054.8|1058.4|1054.2|1060.2|1056|1057.1|1052.9|0
1585281600000|2020-03-27 04:00:00|1058.6|1054.4|1055.8|1051.6|1058.7|1054.5|1053.5|1049.3|0
1585281900000|2020-03-27 04:05:00|1053.4|1049.2|1056.6|1052.4|1056.6|1052.4|1053.4|1049.2|0
1585282200000|2020-03-27 04:10:00|1055.2|1051|1055.4|1051.2|1055.4|1051.2|1054|1049.8|0
1585282500000|2020-03-27 04:15:00|1059.1|1054.9|1059.1|1054.9|1059.2|1055|1057.8|1053.6|0
1585282800000|2020-03-27 04:20:00|1057.7|1053.5|1048.9|1044.7|1057.7|1053.5|1048.9|1044.7|0
1585283100000|2020-03-27 04:25:00|1048.6|1044.4|1048.7|1044.5|1048.7|1044.5|1045.3|1041.1|0
1585283400000|2020-03-27 04:30:00|1045.9|1041.7|1044.5|1040.3|1045.9|1041.7|1042|1037.8|0
1585283700000|2020-03-27 04:35:00|1044.1|1039.9|1039.6|1035.4|1044.1|1039.9|1039.6|1035.4|0
1585284000000|2020-03-27 04:40:00|1038.2|1034|1039|1034.8|1041.8|1037.6|1038.2|1034|0
1585284300000|2020-03-27 04:45:00|1038.6|1034.4|1034.9|1030.7|1039.1|1034.9|1034.9|1030.7|0
1585284600000|2020-03-27 04:50:00|1033.3|1029.1|1025.1|1021.1|1036.9|1032.7|1024.6|1020.6|0
1585284900000|2020-03-27 04:55:00|1025.5|1021.5|1025.2|1021.2|1025.6|1021.6|1019.9|1015.9|0
1585523400000|2020-03-29 23:10:00|1015.8|1011.8|1024.9|1020.9|1024.9|1020.9|1015.8|1011.8|0
1585523700000|2020-03-29 23:15:00|1027.4|1023.2|1028.3|1024.1|1029.4|1025.2|1026.6|1022.6|0
1585524000000|2020-03-29 23:20:00|1027.3|1023.1|1027.5|1023.3|1029|1024.8|1025.2|1021.2|0
1585524300000|2020-03-29 23:25:00|1027.6|1023.4|1022|1018|1027.6|1023.4|1022|1018|0
1585524600000|2020-03-29 23:30:00|1021.6|1017.6|1026.1|1022.1|1026.6|1022.6|1021.3|1017.3|0
1585524900000|2020-03-29 23:35:00|1024.2|1020.2|1024.6|1020.6|1024.6|1020.6|1021|1017|0
1585525200000|2020-03-29 23:40:00|1027.1|1023|1033|1028.8|1033|1028.8|1024.6|1020.6|0
1585525500000|2020-03-29 23:45:00|1035|1030.8|1035.8|1031.6|1039.1|1034.9|1033.8|1029.6|0
1585525800000|2020-03-29 23:50:00|1032.8|1028.6|1034.6|1030.4|1034.6|1030.4|1031.5|1027.3|0
1585526100000|2020-03-29 23:55:00|1031.5|1027.3|1033.3|1029.1|1035|1030.8|1031.5|1027.3|0
1585526400000|2020-03-30 00:00:00|1034.5|1030.3|1034.7|1030.5|1035|1030.8|1033.8|1029.6|0
1585526700000|2020-03-30 00:05:00|1035.4|1031.2|1039.5|1035.3|1040.1|1035.9|1035.4|1031.2|0
1585527000000|2020-03-30 00:10:00|1039.7|1035.5|1039.9|1035.7|1042.6|1038.4|1039.1|1034.9|0
1585527300000|2020-03-30 00:15:00|1042.1|1037.9|1040.4|1036.2|1042.4|1038.2|1039.8|1035.6|0
1585527600000|2020-03-30 00:20:00|1041.6|1037.4|1045.7|1041.5|1045.7|1041.5|1040.5|1036.3|0
1585527900000|2020-03-30 00:25:00|1047.1|1042.9|1042.3|1038.1|1047.1|1042.9|1040.1|1035.9|0
1585528200000|2020-03-30 00:30:00|1043.6|1039.4|1040.2|1036|1043.7|1039.5|1038.2|1034|0
1585528500000|2020-03-30 00:35:00|1043.4|1039.2|1039.1|1034.9|1043.8|1039.6|1039.1|1034.9|0
1585528800000|2020-03-30 00:40:00|1038|1033.8|1037.3|1033.1|1038.5|1034.3|1037.3|1033.1|0
1585529100000|2020-03-30 00:45:00|1033.9|1029.7|1033.3|1029.1|1036.2|1032|1030.9|1026.7|0
1585529400000|2020-03-30 00:50:00|1033.1|1028.9|1035.5|1031.3|1036.1|1031.9|1032.9|1028.7|0
1585529700000|2020-03-30 00:55:00|1033.3|1029.1|1037|1032.8|1041.5|1037.3|1033.3|1029.1|0
1585530000000|2020-03-30 01:00:00|1039.4|1035.2|1042.2|1038|1042.2|1038|1038.3|1034.1|0
1585530300000|2020-03-30 01:05:00|1041.1|1036.9|1040.6|1036.4|1042.3|1038.1|1039.3|1035.1|0
1585530600000|2020-03-30 01:10:00|1040.9|1036.7|1042.1|1037.9|1043.8|1039.6|1040.9|1036.7|0
1585530900000|2020-03-30 01:15:00|1042.3|1038.1|1045.1|1040.9|1045.1|1040.9|1042.3|1038.1|0
1585531200000|2020-03-30 01:20:00|1043.9|1039.7|1046.5|1042.3|1046.5|1042.3|1043.9|1039.7|0
1585531500000|2020-03-30 01:25:00|1046.4|1042.2|1044.9|1040.7|1046.5|1042.3|1043.8|1039.6|0
1585531800000|2020-03-30 01:30:00|1043.7|1039.5|1041.1|1036.9|1043.9|1039.7|1041.1|1036.9|0
1585532100000|2020-03-30 01:35:00|1043.4|1039.2|1042.6|1038.4|1043.7|1039.5|1041.1|1036.9|0
1585532400000|2020-03-30 01:40:00|1042.4|1038.2|1043.5|1039.3|1044|1039.8|1041.5|1037.3|0
1585532700000|2020-03-30 01:45:00|1043.6|1039.4|1042.1|1037.9|1043.8|1039.6|1042.1|1037.9|0
1585533000000|2020-03-30 01:50:00|1042.2|1038|1044.1|1039.9|1044.1|1039.9|1041.3|1037.1|0
1585533300000|2020-03-30 01:55:00|1044.2|1040|1043|1038.8|1044.2|1040|1041.5|1037.3|0
1585533600000|2020-03-30 02:00:00|1044.1|1039.9|1040.5|1036.3|1044.2|1040|1040.5|1036.3|0
1585533900000|2020-03-30 02:05:00|1040.4|1036.2|1039.2|1035|1040.6|1036.4|1039.1|1034.9|0
1585534200000|2020-03-30 02:10:00|1041.6|1037.4|1043.4|1039.2|1043.5|1039.3|1038.9|1034.7|0
1585534500000|2020-03-30 02:15:00|1043.5|1039.3|1042|1037.8|1044.3|1040.1|1041.7|1037.5|0
1585534800000|2020-03-30 02:20:00|1043.2|1039|1042.1|1037.9|1044.4|1040.2|1041.9|1037.7|0
1585535100000|2020-03-30 02:25:00|1044.2|1040|1043.2|1039|1044.4|1040.2|1041.9|1037.7|0
1585535400000|2020-03-30 02:30:00|1041.9|1037.7|1044.4|1040.2|1044.4|1040.2|1041.9|1037.7|0
1585535700000|2020-03-30 02:35:00|1043.1|1038.9|1046.7|1042.5|1046.7|1042.5|1041.8|1037.6|0
1585536000000|2020-03-30 02:40:00|1046.9|1042.7|1054|1049.8|1057|1052.8|1046.9|1042.7|0
1585536300000|2020-03-30 02:45:00|1052.8|1048.6|1050.1|1045.9|1053.3|1049.1|1050.1|1045.9|0
1585536600000|2020-03-30 02:50:00|1050|1045.8|1052.1|1047.9|1055.4|1051.2|1050|1045.8|0
1585536900000|2020-03-30 02:55:00|1052|1047.8|1049.7|1045.5|1052|1047.8|1049.7|1045.5|0
1585537200000|2020-03-30 03:00:00|1048.5|1044.3|1048.5|1044.3|1051.5|1047.3|1048.5|1044.3|0
1585537500000|2020-03-30 03:05:00|1049.6|1045.4|1052.3|1048.1|1052.6|1048.4|1049.6|1045.4|0
1585537800000|2020-03-30 03:10:00|1052.5|1048.3|1051.8|1047.6|1053.4|1049.2|1050.1|1045.9|0
1585538100000|2020-03-30 03:15:00|1052|1047.8|1057.2|1053|1060.1|1055.9|1052|1047.8|0
1585538400000|2020-03-30 03:20:00|1057.9|1053.7|1059.7|1055.5|1060.5|1056.3|1057.9|1053.7|0
1585538700000|2020-03-30 03:25:00|1059.8|1055.6|1059.9|1055.7|1060|1055.8|1057.5|1053.3|0
1585539000000|2020-03-30 03:30:00|1056.5|1052.3|1060|1055.8|1060|1055.8|1056.3|1052.1|0
1585539300000|2020-03-30 03:35:00|1060.1|1055.9|1057.9|1053.7|1061.7|1057.5|1056.7|1052.5|0
1585539600000|2020-03-30 03:40:00|1058.4|1054.2|1058.9|1054.7|1059.6|1055.4|1056|1051.8|0
1585539900000|2020-03-30 03:45:00|1056.7|1052.5|1059.9|1055.7|1061.5|1057.3|1056.7|1052.5|0
1585540200000|2020-03-30 03:50:00|1060.1|1055.9|1066.6|1062.4|1066.6|1062.4|1059.6|1055.4|0
1585540500000|2020-03-30 03:55:00|1066.7|1062.5|1068.2|1064|1069.3|1065.1|1064.6|1060.4|0
1585540800000|2020-03-30 04:00:00|1068.5|1064.3|1073.9|1069.7|1074.7|1070.5|1068.5|1064.3|0
1585541100000|2020-03-30 04:05:00|1074.1|1069.9|1072.7|1068.5|1074.3|1070.1|1068.7|1064.5|0
1585541400000|2020-03-30 04:10:00|1073.9|1069.7|1071.5|1067.3|1073.9|1069.7|1068.3|1064.1|0
1585541700000|2020-03-30 04:15:00|1070.3|1066.1|1072.4|1068.2|1072.4|1068.2|1068|1063.8|0
1585542000000|2020-03-30 04:20:00|1070.2|1066|1072.8|1068.6|1074|1069.8|1070.2|1066|0
1585542300000|2020-03-30 04:25:00|1073.7|1069.5|1074.2|1070|1074.2|1070|1072.1|1067.9|0
1585542600000|2020-03-30 04:30:00|1074.5|1070.3|1069.5|1065.3|1075.1|1070.9|1069.5|1065.3|0
1585542900000|2020-03-30 04:35:00|1067.9|1063.7|1068.3|1064.1|1069.8|1065.6|1065.8|1061.6|0
1585543200000|2020-03-30 04:40:00|1070.7|1066.5|1067.1|1062.9|1070.7|1066.5|1066.7|1062.5|0
1585543500000|2020-03-30 04:45:00|1066.9|1062.7|1066.5|1062.3|1068.1|1063.9|1066.4|1062.2|0
1585543800000|2020-03-30 04:50:00|1068|1063.8|1068.8|1064.6|1069.2|1065|1067.2|1063|0
1585544100000|2020-03-30 04:55:00|1066.2|1062|1072.2|1068|1074.2|1070|1066.2|1062|0
1585609800000|2020-03-30 23:10:00|1091.3|1086.9|1088.8|1084.4|1094.5|1090.1|1088.2|1083.8|0
1585610100000|2020-03-30 23:15:00|1085.4|1081|1085|1080.6|1085.4|1081|1081.8|1077.4|0
1585610400000|2020-03-30 23:20:00|1085.2|1080.8|1087.5|1083.1|1089.3|1084.9|1085.2|1080.8|0
1585610700000|2020-03-30 23:25:00|1088.9|1084.5|1098.3|1093.9|1098.3|1093.9|1087.8|1083.4|0
1585611000000|2020-03-30 23:30:00|1101.9|1097.5|1105|1100.6|1106.5|1102.1|1100.4|1096|0
1585611300000|2020-03-30 23:35:00|1105.7|1101.3|1113.6|1109.2|1114.8|1110.4|1105|1100.6|0
1585611600000|2020-03-30 23:40:00|1113.2|1108.8|1108.8|1104.4|1113.2|1108.8|1107.8|1103.4|0
1585611900000|2020-03-30 23:45:00|1107.1|1102.7|1095.7|1091.3|1107.1|1102.7|1095.4|1091|0
1585612200000|2020-03-30 23:50:00|1096.5|1092.1|1092.4|1088|1096.6|1092.2|1091.1|1086.7|0
1585612500000|2020-03-30 23:55:00|1092.5|1088.1|1092.4|1088|1095|1090.6|1091.1|1086.7|0
1585612800000|2020-03-31 00:00:00|1091|1086.6|1095.3|1090.9|1095.3|1090.9|1091|1086.6|0
1585613100000|2020-03-31 00:05:00|1097.9|1093.5|1097.8|1093.4|1101.9|1097.5|1097.8|1093.4|0
1585613400000|2020-03-31 00:10:00|1097.5|1093.1|1099.5|1095.1|1103.2|1098.8|1097.5|1093.1|0
1585613700000|2020-03-31 00:15:00|1099.8|1095.4|1100.3|1095.9|1100.3|1095.9|1097.9|1093.5|0
1585614000000|2020-03-31 00:20:00|1100.2|1095.8|1100.5|1096.1|1103.1|1098.7|1099.4|1095|0
1585614300000|2020-03-31 00:25:00|1101.5|1097.1|1103.6|1099.2|1105.8|1101.4|1101.4|1097|0
1585614600000|2020-03-31 00:30:00|1103.8|1099.4|1099.2|1094.8|1103.8|1099.4|1099.2|1094.8|0
1585614900000|2020-03-31 00:35:00|1097.7|1093.3|1099|1094.6|1099.9|1095.5|1097.5|1093.1|0
1585615200000|2020-03-31 00:40:00|1098.7|1094.3|1096.3|1091.9|1099.5|1095.1|1095|1090.6|0
1585615500000|2020-03-31 00:45:00|1093.8|1089.4|1094.3|1089.9|1095.8|1091.4|1093.5|1089.1|0
1585615800000|2020-03-31 00:50:00|1093.2|1088.8|1094.9|1090.5|1096.2|1091.8|1091.9|1087.5|0
1585616100000|2020-03-31 00:55:00|1095.7|1091.3|1092.7|1088.3|1096.8|1092.4|1091.6|1087.2|0
1585616400000|2020-03-31 01:00:00|1090.8|1086.4|1093.8|1089.4|1093.9|1089.5|1090.8|1086.4|0
1585616700000|2020-03-31 01:05:00|1093.9|1089.5|1093.3|1088.9|1095.6|1091.2|1093.3|1088.9|0
1585617000000|2020-03-31 01:10:00|1093|1088.6|1089.9|1085.5|1094.3|1089.9|1089.9|1085.5|0
1585617300000|2020-03-31 01:15:00|1089.6|1085.2|1089.8|1085.4|1091.1|1086.7|1089.1|1084.7|0
1585617600000|2020-03-31 01:20:00|1090|1085.6|1092.4|1088|1092.4|1088|1088.7|1084.3|0
1585617900000|2020-03-31 01:25:00|1091.3|1086.9|1092.4|1088|1093.7|1089.3|1090.8|1086.4|0
1585618200000|2020-03-31 01:30:00|1091.2|1086.8|1093.4|1089|1094.4|1090|1090.9|1086.5|0
1585618500000|2020-03-31 01:35:00|1093.5|1089.1|1092.2|1087.8|1093.6|1089.2|1091.2|1086.8|0
1585618800000|2020-03-31 01:40:00|1089.2|1084.8|1091.3|1086.9|1091.6|1087.2|1089|1084.6|0
1585619100000|2020-03-31 01:45:00|1089.8|1085.4|1090.5|1086.1|1090.9|1086.5|1089.5|1085.1|0
1585619400000|2020-03-31 01:50:00|1090.2|1085.8|1089.7|1085.3|1091.3|1086.9|1088.9|1084.5|0
1585619700000|2020-03-31 01:55:00|1090|1085.6|1090.4|1086|1091.2|1086.8|1089.4|1085|0
1585620000000|2020-03-31 02:00:00|1090.3|1085.9|1090.1|1085.7|1090.8|1086.4|1088.3|1083.9|0
1585620300000|2020-03-31 02:05:00|1090|1085.6|1090.6|1086.2|1091.8|1087.4|1088.6|1084.2|0
1585620600000|2020-03-31 02:10:00|1092.9|1088.5|1090.9|1086.5|1093.5|1089.1|1090.9|1086.5|0
1585620900000|2020-03-31 02:15:00|1089.8|1085.4|1088.9|1084.5|1090.6|1086.2|1087.7|1083.3|0
1585621200000|2020-03-31 02:20:00|1087.8|1083.4|1090.2|1085.8|1090.6|1086.2|1087.8|1083.4|0
1585621500000|2020-03-31 02:25:00|1089.8|1085.4|1084.7|1080.3|1089.8|1085.4|1083.4|1079|0
1585621800000|2020-03-31 02:30:00|1084.5|1080.1|1085.4|1081|1085.6|1081.2|1084|1079.6|0
1585622100000|2020-03-31 02:35:00|1085.8|1081.4|1085.4|1081|1086|1081.6|1084.4|1080|0
1585622400000|2020-03-31 02:40:00|1084.9|1080.5|1082.6|1078.2|1084.9|1080.5|1082.6|1078.2|0
1585622700000|2020-03-31 02:45:00|1084.2|1079.8|1087.4|1083|1087.4|1083|1083.6|1079.2|0
1585623000000|2020-03-31 02:50:00|1087.3|1082.9|1086.7|1082.3|1087.3|1082.9|1085.4|1081|0
1585623300000|2020-03-31 02:55:00|1085.6|1081.2|1073.5|1069.3|1086.7|1082.3|1073.5|1069.3|0
1585623600000|2020-03-31 03:00:00|1077.7|1073.3|1075.2|1071|1077.7|1073.3|1075.2|1071|0
1585623900000|2020-03-31 03:05:00|1072.9|1068.7|1060.7|1056.5|1072.9|1068.7|1060.7|1056.5|0
1585624200000|2020-03-31 03:10:00|1060.5|1056.3|1059.2|1055|1060.5|1056.3|1051.2|1047|0
1585624500000|2020-03-31 03:15:00|1063.3|1059.1|1066.5|1062.3|1066.5|1062.3|1058.3|1054.1|0
1585624800000|2020-03-31 03:20:00|1066.4|1062.2|1073.2|1069|1073.2|1069|1065.8|1061.6|0
1585625100000|2020-03-31 03:25:00|1075.7|1071.5|1068.3|1064.1|1075.7|1071.5|1067.1|1062.9|0
1585625400000|2020-03-31 03:30:00|1068|1063.8|1062.1|1057.9|1068|1063.8|1061.1|1056.9|0
1585625700000|2020-03-31 03:35:00|1062.3|1058.1|1053.5|1049.3|1062.3|1058.1|1053.3|1049.1|0
1585626000000|2020-03-31 03:40:00|1053.3|1049.1|1057.7|1053.5|1058.9|1054.7|1053.3|1049.1|0
1585626300000|2020-03-31 03:45:00|1059.6|1055.4|1055.2|1051|1060.4|1056.2|1055.2|1051|0
1585626600000|2020-03-31 03:50:00|1054.9|1050.7|1050.6|1046.4|1054.9|1050.7|1048.7|1044.5|0
1585626900000|2020-03-31 03:55:00|1051.4|1047.2|1050.4|1046.2|1053.3|1049.1|1049.1|1044.9|0
1585627200000|2020-03-31 04:00:00|1051.3|1047.1|1053.4|1049.2|1053.5|1049.3|1048.5|1044.3|0
1585627500000|2020-03-31 04:05:00|1052.4|1048.2|1051.6|1047.4|1054.1|1049.9|1050.4|1046.2|0
1585627800000|2020-03-31 04:10:00|1053.5|1049.3|1054.2|1050|1056|1051.8|1052.9|1048.7|0
1585628100000|2020-03-31 04:15:00|1053.9|1049.7|1051.8|1047.6|1054.9|1050.7|1051.1|1046.9|0
1585628400000|2020-03-31 04:20:00|1052.8|1048.6|1047.8|1043.6|1052.8|1048.6|1047.6|1043.4|0
1585628700000|2020-03-31 04:25:00|1048.9|1044.7|1045.6|1041.4|1050|1045.8|1044.2|1040|0
1585629000000|2020-03-31 04:30:00|1046|1041.8|1042.2|1038|1046|1041.8|1041.7|1037.5|0
1585629300000|2020-03-31 04:35:00|1044.4|1040.2|1038.7|1034.5|1044.4|1040.2|1037.6|1033.4|0
1585629600000|2020-03-31 04:40:00|1035.9|1031.7|1036.4|1032.2|1037.1|1032.9|1031.3|1027.1|0
1585629900000|2020-03-31 04:45:00|1036.7|1032.5|1050.3|1046.1|1052.9|1048.7|1035.6|1031.4|0
1585630200000|2020-03-31 04:50:00|1050.7|1046.5|1041.5|1037.3|1050.7|1046.5|1041.5|1037.3|0
1585630500000|2020-03-31 04:55:00|1042.1|1037.9|1037.5|1033.3|1042.1|1037.9|1036.7|1032.5|0
1585696200000|2020-03-31 23:10:00|1063.2|1059|1064.7|1060.5|1069.5|1065.3|1063.2|1059|0
1585696500000|2020-03-31 23:15:00|1064.9|1060.7|1061.2|1057|1064.9|1060.7|1060.4|1056.2|0
1585696800000|2020-03-31 23:20:00|1061.3|1057.1|1066.7|1062.5|1066.7|1062.5|1058.9|1054.7|0
1585697100000|2020-03-31 23:25:00|1068.8|1064.6|1069.1|1064.9|1070.7|1066.5|1065.4|1061.2|0
1585697400000|2020-03-31 23:30:00|1068.9|1064.7|1064.6|1060.4|1069.4|1065.2|1064.6|1060.4|0
1585697700000|2020-03-31 23:35:00|1064.3|1060.1|1063.5|1059.3|1065.4|1061.2|1063.4|1059.2|0
1585698000000|2020-03-31 23:40:00|1063.7|1059.5|1066|1061.8|1067|1062.8|1062.6|1058.4|0
1585698300000|2020-03-31 23:45:00|1068.6|1064.4|1068.4|1064.2|1070.5|1066.3|1067.6|1063.4|0
1585698600000|2020-03-31 23:50:00|1068.5|1064.3|1068.9|1064.7|1069.2|1065|1067.4|1063.2|0
1585698900000|2020-03-31 23:55:00|1070.6|1066.4|1068.3|1064.1|1070.9|1066.7|1068|1063.8|0
1585699200000|2020-04-01 00:00:00|1068.4|1064.2|1067.4|1063.2|1071|1066.8|1066.3|1062.1|0
1585699500000|2020-04-01 00:05:00|1066.7|1062.5|1067.6|1063.4|1070|1065.8|1066.7|1062.5|0
1585699800000|2020-04-01 00:10:00|1068.7|1064.5|1067.6|1063.4|1068.7|1064.5|1066.7|1062.5|0
1585700100000|2020-04-01 00:15:00|1068.8|1064.6|1067.2|1063|1068.8|1064.6|1066.5|1062.3|0
1585700400000|2020-04-01 00:20:00|1068.8|1064.6|1070.9|1066.7|1071|1066.8|1067.8|1063.6|0
1585700700000|2020-04-01 00:25:00|1069.6|1065.4|1071.7|1067.5|1071.7|1067.5|1069.6|1065.4|0
1585701000000|2020-04-01 00:30:00|1071.9|1067.7|1077.2|1072.9|1077.2|1072.9|1071.9|1067.7|0
1585701300000|2020-04-01 00:35:00|1077|1072.8|1078.9|1074.5|1078.9|1074.5|1073.4|1069.2|0
1585701600000|2020-04-01 00:40:00|1077.8|1073.4|1078|1073.6|1080.6|1076.2|1076.6|1072.4|0
1585701900000|2020-04-01 00:45:00|1078.1|1073.7|1081.8|1077.4|1082.2|1077.8|1078.1|1073.7|0
1585702200000|2020-04-01 00:50:00|1081.4|1077|1082|1077.6|1082.8|1078.4|1081|1076.6|0
1585702500000|2020-04-01 00:55:00|1082.1|1077.7|1081.3|1076.9|1082.7|1078.3|1079.9|1075.5|0
1585702800000|2020-04-01 01:00:00|1081|1076.6|1081.6|1077.2|1081.6|1077.2|1079|1074.6|0
1585703100000|2020-04-01 01:05:00|1080.2|1075.8|1082.7|1078.3|1082.7|1078.3|1080|1075.6|0
1585703400000|2020-04-01 01:10:00|1081.5|1077.1|1076.6|1072.4|1081.5|1077.1|1076.6|1072.4|0
1585703700000|2020-04-01 01:15:00|1078.1|1073.7|1071.5|1067.3|1078.1|1073.7|1071.5|1067.3|0
1585704000000|2020-04-01 01:20:00|1071.3|1067.1|1077.9|1073.5|1078|1073.6|1071.3|1067.1|0
1585704300000|2020-04-01 01:25:00|1078.4|1074|1078.4|1074|1080|1075.6|1076.9|1072.7|0
1585704600000|2020-04-01 01:30:00|1078.3|1073.9|1077.6|1073.2|1079.2|1074.8|1074.9|1070.7|0
1585704900000|2020-04-01 01:35:00|1075.3|1071.1|1074.5|1070.3|1079.1|1074.7|1074.5|1070.3|0
1585705200000|2020-04-01 01:40:00|1075.7|1071.5|1077.4|1073|1077.5|1073.1|1075.6|1071.4|0
1585705500000|2020-04-01 01:45:00|1076.2|1072|1079.2|1074.8|1079.2|1074.8|1076.2|1072|0
1585705800000|2020-04-01 01:50:00|1079.7|1075.3|1083.5|1079.1|1084|1079.6|1079.7|1075.3|0
1585706100000|2020-04-01 01:55:00|1082.7|1078.3|1082.3|1077.9|1083.7|1079.3|1080.9|1076.5|0
1585706400000|2020-04-01 02:00:00|1082.5|1078.1|1083.6|1079.2|1083.6|1079.2|1081|1076.6|0
1585706700000|2020-04-01 02:05:00|1082.4|1078|1083.9|1079.5|1086.2|1081.8|1082.4|1078|0
1585707000000|2020-04-01 02:10:00|1083.7|1079.3|1086.2|1081.8|1086.3|1081.9|1083.7|1079.3|0
1585707300000|2020-04-01 02:15:00|1083.9|1079.5|1086|1081.6|1086.3|1081.9|1083.9|1079.5|0
1585707600000|2020-04-01 02:20:00|1087.4|1083|1087.7|1083.3|1087.8|1083.4|1087.4|1083|0
1585707900000|2020-04-01 02:25:00|1086.4|1082|1088|1083.6|1089.3|1084.9|1086.4|1082|0
1585708200000|2020-04-01 02:30:00|1087.1|1082.7|1087.4|1083|1089.5|1085.1|1087.1|1082.7|0
1585708500000|2020-04-01 02:35:00|1088.4|1084|1088.3|1083.9|1089.7|1085.3|1087|1082.6|0
1585708800000|2020-04-01 02:40:00|1089.1|1084.7|1087.7|1083.3|1089.2|1084.8|1087.7|1083.3|0
1585709100000|2020-04-01 02:45:00|1089.1|1084.7|1089.9|1085.5|1090.9|1086.5|1088.4|1084|0
1585709400000|2020-04-01 02:50:00|1089.8|1085.4|1091|1086.6|1091|1086.6|1089.7|1085.3|0
1585709700000|2020-04-01 02:55:00|1089.9|1085.5|1088.7|1084.3|1091.1|1086.7|1088.7|1084.3|0
1585710000000|2020-04-01 03:00:00|1088.6|1084.2|1086.5|1082.1|1088.6|1084.2|1085.9|1081.5|0
1585710300000|2020-04-01 03:05:00|1087.9|1083.5|1086.6|1082.2|1088|1083.6|1085.4|1081|0
1585710600000|2020-04-01 03:10:00|1085.6|1081.2|1086.3|1081.9|1086.8|1082.4|1085.3|1080.9|0
1585710900000|2020-04-01 03:15:00|1087.7|1083.3|1088.1|1083.7|1091.3|1086.9|1087|1082.6|0
1585711200000|2020-04-01 03:20:00|1087.9|1083.5|1086.4|1082|1088.2|1083.8|1085.6|1081.2|0
1585711500000|2020-04-01 03:25:00|1085.3|1080.9|1086.7|1082.3|1087.8|1083.4|1085.3|1080.9|0
1585711800000|2020-04-01 03:30:00|1086.8|1082.4|1088.9|1084.5|1088.9|1084.5|1086.7|1082.3|0
1585712100000|2020-04-01 03:35:00|1089.9|1085.5|1087|1082.6|1090.1|1085.7|1087|1082.6|0
1585712400000|2020-04-01 03:40:00|1087.2|1082.8|1088|1083.6|1088.6|1084.2|1087.2|1082.8|0
1585712700000|2020-04-01 03:45:00|1087.8|1083.4|1088|1083.6|1088.1|1083.7|1087.8|1083.4|0
1585713000000|2020-04-01 03:50:00|1087.7|1083.3|1081.4|1077|1087.7|1083.3|1081.4|1077|0
1585713300000|2020-04-01 03:55:00|1080.3|1075.9|1078.5|1074.1|1081.6|1077.2|1078.3|1073.9|0
1585713600000|2020-04-01 04:00:00|1076.6|1072.4|1076.2|1072|1080.2|1075.8|1076.2|1072|0
1585713900000|2020-04-01 04:05:00|1075.2|1071|1075.1|1070.9|1076.7|1072.5|1072.1|1067.9|0
1585714200000|2020-04-01 04:10:00|1073|1068.8|1073.5|1069.3|1074.9|1070.7|1071.9|1067.7|0
1585714500000|2020-04-01 04:15:00|1072.7|1068.5|1078|1073.6|1079.8|1075.4|1072.7|1068.5|0
1585714800000|2020-04-01 04:20:00|1075.2|1071|1076.2|1072|1079|1074.6|1075.1|1070.9|0
1585715100000|2020-04-01 04:25:00|1076.1|1071.9|1071|1066.8|1076.1|1071.9|1071|1066.8|0
1585715400000|2020-04-01 04:30:00|1072.4|1068.2|1073.4|1069.2|1075.7|1071.5|1071.3|1067.1|0
1585715700000|2020-04-01 04:35:00|1073.8|1069.6|1074|1069.8|1078.9|1074.5|1073.8|1069.6|0
1585716000000|2020-04-01 04:40:00|1074.7|1070.5|1077.7|1073.3|1077.8|1073.4|1073.6|1069.4|0
1585716300000|2020-04-01 04:45:00|1077.4|1073|1081.4|1077|1081.4|1077|1076.1|1071.9|0
1585716600000|2020-04-01 04:50:00|1083.7|1079.3|1084.1|1079.7|1084.1|1079.7|1081.4|1077|0
1585716900000|2020-04-01 04:55:00|1087.4|1083|1087|1082.6|1088.4|1084|1085.6|1081.2|0
1585782600000|2020-04-01 23:10:00|1059.1|1054.9|1055.7|1051.5|1059.1|1054.9|1054.6|1050.4|0
1585782900000|2020-04-01 23:15:00|1057.9|1053.7|1061.5|1057.3|1062.7|1058.5|1057.9|1053.7|0
1585783200000|2020-04-01 23:20:00|1061.3|1057.1|1066.4|1062.2|1066.4|1062.2|1061.3|1057.1|0
1585783500000|2020-04-01 23:25:00|1064.9|1060.7|1067.1|1062.9|1068.7|1064.5|1064.9|1060.7|0
1585783800000|2020-04-01 23:30:00|1068.9|1064.7|1071.2|1067|1071.3|1067.1|1068.1|1063.9|0
1585784100000|2020-04-01 23:35:00|1071.1|1066.9|1071.5|1067.3|1072.5|1068.3|1070.2|1066|0
1585784400000|2020-04-01 23:40:00|1071.2|1067|1067.4|1063.2|1071.2|1067|1067.2|1063|0
1585784700000|2020-04-01 23:45:00|1067.5|1063.3|1070.9|1066.7|1070.9|1066.7|1067.5|1063.3|0
1585785000000|2020-04-01 23:50:00|1069.7|1065.5|1073.6|1069.4|1075|1070.8|1069.5|1065.3|0
1585785300000|2020-04-01 23:55:00|1071.8|1067.6|1073.4|1069.2|1077.2|1072.9|1071.8|1067.6|0
1585785600000|2020-04-02 00:00:00|1073.6|1069.4|1078.6|1074.2|1080.4|1076|1073.4|1069.2|0
1585785900000|2020-04-02 00:05:00|1081.2|1076.8|1077.9|1073.5|1081.2|1076.8|1074.3|1070.1|0
1585786200000|2020-04-02 00:10:00|1077|1072.8|1079.9|1075.5|1081.6|1077.2|1075.9|1071.7|0
1585786500000|2020-04-02 00:15:00|1080.9|1076.5|1085.6|1081.2|1085.6|1081.2|1078.4|1074|0
1585786800000|2020-04-02 00:20:00|1083.9|1079.5|1083.7|1079.3|1084.9|1080.5|1081.9|1077.5|0
1585787100000|2020-04-02 00:25:00|1083|1078.6|1082.3|1077.9|1084.9|1080.5|1081.7|1077.3|0
1585787400000|2020-04-02 00:30:00|1080.4|1076|1080.6|1076.2|1081.7|1077.3|1079.3|1074.9|0
1585787700000|2020-04-02 00:35:00|1080.8|1076.4|1078.7|1074.3|1081.1|1076.7|1078.5|1074.1|0
1585788000000|2020-04-02 00:40:00|1077.5|1073.1|1075.5|1071.3|1078|1073.6|1075.1|1070.9|0
1585788300000|2020-04-02 00:45:00|1075.7|1071.5|1074.3|1070.1|1076|1071.8|1074.1|1069.9|0
1585788600000|2020-04-02 00:50:00|1075.4|1071.2|1072.6|1068.4|1075.4|1071.2|1072.6|1068.4|0
1585788900000|2020-04-02 00:55:00|1072.5|1068.3|1069.7|1065.5|1072.5|1068.3|1068.7|1064.5|0
1585789200000|2020-04-02 01:00:00|1068.4|1064.2|1066.6|1062.4|1069|1064.8|1066.2|1062|0
1585789500000|2020-04-02 01:05:00|1066.1|1061.9|1064|1059.8|1066.1|1061.9|1063.1|1058.9|0
1585789800000|2020-04-02 01:10:00|1062.9|1058.7|1065|1060.8|1065|1060.8|1062.9|1058.7|0
1585790100000|2020-04-02 01:15:00|1065.6|1061.4|1062.5|1058.3|1065.6|1061.4|1062.5|1058.3|0
1585790400000|2020-04-02 01:20:00|1061.3|1057.1|1064.9|1060.7|1065.9|1061.7|1061.3|1057.1|0
1585790700000|2020-04-02 01:25:00|1064.5|1060.3|1063.5|1059.3|1066.7|1062.5|1063.2|1059|0
1585791000000|2020-04-02 01:30:00|1065|1060.8|1063.9|1059.7|1065.2|1061|1063.6|1059.4|0
1585791300000|2020-04-02 01:35:00|1064.4|1060.2|1070.3|1066.1|1070.5|1066.3|1064.4|1060.2|0
1585791600000|2020-04-02 01:40:00|1071.3|1067.1|1071.4|1067.2|1071.8|1067.6|1070.1|1065.9|0
1585791900000|2020-04-02 01:45:00|1071.7|1067.5|1072.9|1068.7|1073.2|1069|1071.7|1067.5|0
1585792200000|2020-04-02 01:50:00|1074.9|1070.7|1073.8|1069.6|1075.7|1071.5|1073.8|1069.6|0
1585792500000|2020-04-02 01:55:00|1072.5|1068.3|1069.9|1065.7|1072.6|1068.4|1068.9|1064.7|0
1585792800000|2020-04-02 02:00:00|1068.7|1064.5|1068.7|1064.5|1070.2|1066|1067.5|1063.3|0
1585793100000|2020-04-02 02:05:00|1070.1|1065.9|1069|1064.8|1073.1|1068.9|1069|1064.8|0
1585793400000|2020-04-02 02:10:00|1071.8|1067.6|1074.7|1070.5|1074.7|1070.5|1069.6|1065.4|0
1585793700000|2020-04-02 02:15:00|1073.5|1069.3|1074.2|1070|1075.2|1071|1073.5|1069.3|0
1585794000000|2020-04-02 02:20:00|1074.3|1070.1|1076.8|1072.6|1076.8|1072.6|1074.2|1070|0
1585794300000|2020-04-02 02:25:00|1076.6|1072.4|1075.6|1071.4|1077.6|1073.2|1075.6|1071.4|0
1585794600000|2020-04-02 02:30:00|1076.2|1072|1073.9|1069.7|1076.2|1072|1073.9|1069.7|0
1585794900000|2020-04-02 02:35:00|1073.4|1069.2|1080.6|1076.2|1080.6|1076.2|1073.4|1069.2|0
1585795200000|2020-04-02 02:40:00|1080.9|1076.5|1078.4|1074|1081.1|1076.7|1078.4|1074|0
1585795500000|2020-04-02 02:45:00|1075.8|1071.6|1076.5|1072.3|1078.4|1074|1075.8|1071.6|0
1585795800000|2020-04-02 02:50:00|1077.8|1073.4|1078.7|1074.3|1079.1|1074.7|1077.6|1073.2|0
1585796100000|2020-04-02 02:55:00|1079.9|1075.5|1075.2|1071|1079.9|1075.5|1075.1|1070.9|0
1585796400000|2020-04-02 03:00:00|1076.5|1072.3|1078.9|1074.5|1079|1074.6|1076.4|1072.2|0
1585796700000|2020-04-02 03:05:00|1079|1074.6|1077|1072.8|1079|1074.6|1077|1072.8|0
1585797000000|2020-04-02 03:10:00|1078.4|1074|1078.3|1073.9|1078.4|1074|1077.2|1072.9|0
1585797300000|2020-04-02 03:15:00|1077.8|1073.4|1078.8|1074.4|1078.8|1074.4|1076.1|1071.9|0
1585797600000|2020-04-02 03:20:00|1078.1|1073.7|1082.1|1077.7|1082.1|1077.7|1077.9|1073.5|0
1585797900000|2020-04-02 03:25:00|1080.6|1076.2|1078.2|1073.8|1080.6|1076.2|1077.9|1073.5|0
1585798200000|2020-04-02 03:30:00|1078|1073.6|1079.7|1075.3|1079.7|1075.3|1076.8|1072.6|0
1585798500000|2020-04-02 03:35:00|1079.6|1075.2|1079.3|1074.9|1079.6|1075.2|1076.9|1072.7|0
1585798800000|2020-04-02 03:40:00|1079.2|1074.8|1084.9|1080.5|1085|1080.6|1079.2|1074.8|0
1585799100000|2020-04-02 03:45:00|1082.2|1077.8|1083.2|1078.8|1084.5|1080.1|1081.9|1077.5|0
1585799400000|2020-04-02 03:50:00|1084.1|1079.7|1081|1076.6|1084.1|1079.7|1080.3|1075.9|0
1585799700000|2020-04-02 03:55:00|1082.3|1077.9|1078.4|1074|1082.3|1077.9|1078.3|1073.9|0
1585800000000|2020-04-02 04:00:00|1077|1072.8|1081.4|1077|1082.5|1078.1|1077|1072.8|0
1585800300000|2020-04-02 04:05:00|1081.2|1076.8|1080.9|1076.5|1082.5|1078.1|1080.2|1075.8|0
1585800600000|2020-04-02 04:10:00|1078.2|1073.8|1074.6|1070.4|1078.2|1073.8|1073.9|1069.7|0
1585800900000|2020-04-02 04:15:00|1076|1071.8|1078|1073.6|1078.2|1073.8|1074.7|1070.5|0
1585801200000|2020-04-02 04:20:00|1076.8|1072.6|1074.7|1070.5|1078|1073.6|1074.7|1070.5|0
1585801500000|2020-04-02 04:25:00|1075.7|1071.5|1075.4|1071.2|1075.9|1071.7|1074.3|1070.1|0
1585801800000|2020-04-02 04:30:00|1077.8|1073.4|1076.6|1072.4|1078|1073.6|1075.5|1071.3|0
1585802100000|2020-04-02 04:35:00|1076.5|1072.3|1079.6|1075.2|1079.7|1075.3|1076.4|1072.2|0
1585802400000|2020-04-02 04:40:00|1078.4|1074|1082.3|1077.9|1082.6|1078.2|1078.4|1074|0
1585802700000|2020-04-02 04:45:00|1082.6|1078.2|1083.9|1079.5|1083.9|1079.5|1080.9|1076.5|0
1585803000000|2020-04-02 04:50:00|1084.2|1079.8|1082.7|1078.3|1085.1|1080.7|1080.5|1076.1|0
1585803300000|2020-04-02 04:55:00|1082.8|1078.4|1081.4|1077|1082.8|1078.4|1081.4|1077|0
1585869000000|2020-04-02 23:10:00|1075.4|1071.2|1077|1072.8|1079.2|1074.8|1075.4|1071.2|0
1585869300000|2020-04-02 23:15:00|1078.1|1073.7|1079.1|1074.7|1080|1075.6|1078|1073.6|0
1585869600000|2020-04-02 23:20:00|1078.8|1074.4|1078.9|1074.5|1079.1|1074.7|1077.4|1073|0
1585869900000|2020-04-02 23:25:00|1078.6|1074.2|1077|1072.8|1078.8|1074.4|1075.6|1071.4|0
1585870200000|2020-04-02 23:30:00|1077.2|1072.9|1075.7|1071.5|1077.2|1072.9|1075.7|1071.5|0
1585870500000|2020-04-02 23:35:00|1076.1|1071.9|1075.8|1071.6|1076.1|1071.9|1074.7|1070.5|0
1585870800000|2020-04-02 23:40:00|1074.5|1070.3|1071.3|1067.1|1074.5|1070.3|1070.8|1066.6|0
1585871100000|2020-04-02 23:45:00|1071|1066.8|1070.3|1066.1|1073.7|1069.5|1070.3|1066.1|0
1585871400000|2020-04-02 23:50:00|1070.6|1066.4|1070.1|1065.9|1072|1067.8|1070.1|1065.9|0
1585871700000|2020-04-02 23:55:00|1070.2|1066|1067|1062.8|1071.4|1067.2|1067|1062.8|0
1585872000000|2020-04-03 00:00:00|1068.1|1063.9|1070.3|1066.1|1070.3|1066.1|1068.1|1063.9|0
1585872300000|2020-04-03 00:05:00|1070.2|1066|1067.4|1063.2|1070.4|1066.2|1067.4|1063.2|0
1585872600000|2020-04-03 00:10:00|1066.8|1062.6|1067.4|1063.2|1068|1063.8|1066.1|1061.9|0
1585872900000|2020-04-03 00:15:00|1066.1|1061.9|1067.3|1063.1|1068.7|1064.5|1066.1|1061.9|0
1585873200000|2020-04-03 00:20:00|1068.4|1064.2|1069.5|1065.3|1069.5|1065.3|1068.2|1064|0
1585873500000|2020-04-03 00:25:00|1068.2|1064|1070.4|1066.2|1071.4|1067.2|1067.9|1063.7|0
1585873800000|2020-04-03 00:30:00|1069.2|1065|1073.9|1069.7|1074.9|1070.7|1069.2|1065|0
1585874100000|2020-04-03 00:35:00|1074|1069.8|1073.2|1069|1074.5|1070.3|1073.1|1068.9|0
1585874400000|2020-04-03 00:40:00|1072.1|1067.9|1068.9|1064.7|1073.1|1068.9|1068.9|1064.7|0
1585874700000|2020-04-03 00:45:00|1065.7|1061.5|1065.8|1061.6|1066.6|1062.4|1064.4|1060.2|0
1585875000000|2020-04-03 00:50:00|1064.6|1060.4|1064.8|1060.6|1066.2|1062|1064.4|1060.2|0
1585875300000|2020-04-03 00:55:00|1065.9|1061.7|1065|1060.8|1065.9|1061.7|1064.5|1060.3|0
1585875600000|2020-04-03 01:00:00|1065.3|1061.1|1064.5|1060.3|1065.7|1061.5|1064.5|1060.3|0
1585875900000|2020-04-03 01:05:00|1064.7|1060.5|1067.7|1063.5|1067.7|1063.5|1064.6|1060.4|0
1585876200000|2020-04-03 01:10:00|1066.6|1062.4|1069.2|1065|1069.4|1065.2|1066.2|1062|0
1585876500000|2020-04-03 01:15:00|1067.8|1063.6|1069.5|1065.3|1070|1065.8|1067.2|1063|0
1585876800000|2020-04-03 01:20:00|1069.2|1065|1070.8|1066.6|1071.9|1067.7|1069|1064.8|0
1585877100000|2020-04-03 01:25:00|1072.1|1067.9|1069.6|1065.4|1072.9|1068.7|1069.6|1065.4|0
1585877400000|2020-04-03 01:30:00|1069.2|1065|1073.5|1069.3|1074|1069.8|1069.2|1065|0
1585877700000|2020-04-03 01:35:00|1073.4|1069.2|1072.8|1068.6|1074.1|1069.9|1072.7|1068.5|0
1585878000000|2020-04-03 01:40:00|1074|1069.8|1071.9|1067.7|1074|1069.8|1071.9|1067.7|0
1585878300000|2020-04-03 01:45:00|1072.4|1068.2|1072.9|1068.7|1072.9|1068.7|1071.2|1067|0
1585878600000|2020-04-03 01:50:00|1071.7|1067.5|1072.5|1068.3|1075.4|1071.2|1071.7|1067.5|0
1585878900000|2020-04-03 01:55:00|1073.6|1069.4|1072.4|1068.2|1074|1069.8|1070.6|1066.4|0
1585879200000|2020-04-03 02:00:00|1073.8|1069.6|1071.7|1067.5|1074.8|1070.6|1071.6|1067.4|0
1585879500000|2020-04-03 02:05:00|1071.5|1067.3|1072.4|1068.2|1072.6|1068.4|1070.2|1066|0
1585879800000|2020-04-03 02:10:00|1072.5|1068.3|1071.4|1067.2|1073|1068.8|1071.3|1067.1|0
1585880100000|2020-04-03 02:15:00|1071.5|1067.3|1071.2|1067|1071.8|1067.6|1070.3|1066.1|0
1585880400000|2020-04-03 02:20:00|1071.3|1067.1|1067|1062.8|1071.3|1067.1|1067|1062.8|0
1585880700000|2020-04-03 02:25:00|1066|1061.8|1068.1|1063.9|1068.2|1064|1066|1061.8|0
1585881000000|2020-04-03 02:30:00|1068|1063.8|1065.4|1061.2|1068|1063.8|1065.4|1061.2|0
1585881300000|2020-04-03 02:35:00|1066.5|1062.3|1065.7|1061.5|1066.7|1062.5|1065.3|1061.1|0
1585881600000|2020-04-03 02:40:00|1067|1062.8|1069.1|1064.9|1069.2|1065|1065.9|1061.7|0
1585881900000|2020-04-03 02:45:00|1067.8|1063.6|1065.9|1061.7|1067.8|1063.6|1065.9|1061.7|0
1585882200000|2020-04-03 02:50:00|1065.8|1061.6|1066.9|1062.7|1068.2|1064|1065.8|1061.6|0
1585882500000|2020-04-03 02:55:00|1067.2|1063|1068.3|1064.1|1068.6|1064.4|1066.6|1062.4|0
1585882800000|2020-04-03 03:00:00|1065.7|1061.5|1066|1061.8|1067|1062.8|1065.7|1061.5|0
1585883100000|2020-04-03 03:05:00|1067.1|1062.9|1064.1|1059.9|1067.2|1063|1064.1|1059.9|0
1585883400000|2020-04-03 03:10:00|1065.4|1061.2|1063.9|1059.7|1066|1061.8|1061.2|1057|0
1585883700000|2020-04-03 03:15:00|1063.8|1059.6|1062.3|1058.1|1065.6|1061.4|1062.3|1058.1|0
1585884000000|2020-04-03 03:20:00|1062.6|1058.4|1063.6|1059.4|1063.6|1059.4|1061|1056.8|0
1585884300000|2020-04-03 03:25:00|1063.2|1059|1063.2|1059|1063.2|1059|1060.4|1056.2|0
1585884600000|2020-04-03 03:30:00|1061.7|1057.5|1059.2|1055|1061.7|1057.5|1059|1054.8|0
1585884900000|2020-04-03 03:35:00|1056.8|1052.6|1054.9|1050.7|1056.8|1052.6|1053.4|1049.2|0
1585885200000|2020-04-03 03:40:00|1054.7|1050.5|1054.7|1050.5|1054.9|1050.7|1053.3|1049.1|0
1585885500000|2020-04-03 03:45:00|1054.6|1050.4|1051.1|1046.9|1054.6|1050.4|1051.1|1046.9|0
1585885800000|2020-04-03 03:50:00|1052.4|1048.2|1051.3|1047.1|1052.5|1048.3|1050.9|1046.7|0
1585886100000|2020-04-03 03:55:00|1051|1046.8|1047.4|1043.2|1051|1046.8|1047.4|1043.2|0
1585886400000|2020-04-03 04:00:00|1047.9|1043.7|1048.2|1044|1048.3|1044.1|1047.9|1043.7|0
1585886700000|2020-04-03 04:05:00|1047|1042.8|1047.7|1043.5|1048.5|1044.3|1046.3|1042.1|0
1585887000000|2020-04-03 04:10:00|1046.6|1042.4|1044.7|1040.5|1048.7|1044.5|1044.7|1040.5|0
1585887300000|2020-04-03 04:15:00|1045.6|1041.4|1045.1|1040.9|1046.4|1042.2|1042.8|1038.6|0
1585887600000|2020-04-03 04:20:00|1044.9|1040.7|1047.3|1043.1|1047.7|1043.5|1043.7|1039.5|0
1585887900000|2020-04-03 04:25:00|1047.4|1043.2|1046.7|1042.5|1047.4|1043.2|1046.2|1042|0
1585888200000|2020-04-03 04:30:00|1046.8|1042.6|1042.4|1038.2|1046.8|1042.6|1042.4|1038.2|0
1585888500000|2020-04-03 04:35:00|1041|1036.8|1041.7|1037.5|1042.2|1038|1039.9|1035.7|0
1585888800000|2020-04-03 04:40:00|1040.6|1036.4|1039.6|1035.4|1041|1036.8|1039.1|1034.9|0
1585889100000|2020-04-03 04:45:00|1039.2|1035|1042.8|1038.6|1042.8|1038.6|1038|1033.8|0
1585889400000|2020-04-03 04:50:00|1043.8|1039.6|1046.7|1042.5|1046.7|1042.5|1043.8|1039.6|0
1585889700000|2020-04-03 04:55:00|1046.4|1042.2|1043.3|1039.1|1046.7|1042.5|1042.6|1038.4|0
1586131800000|2020-04-06 00:10:00|1060.9|1056.7|1063.6|1059.4|1064.6|1060.4|1060.8|1056.6|0
1586132100000|2020-04-06 00:15:00|1064.4|1060.2|1062.4|1058.2|1067.1|1062.9|1061.1|1056.9|0
1586132400000|2020-04-06 00:20:00|1062.2|1058|1064.8|1060.6|1064.8|1060.6|1062.1|1057.9|0
1586132700000|2020-04-06 00:25:00|1063.8|1059.6|1067.3|1063.1|1067.3|1063.1|1063.8|1059.6|0
1586133000000|2020-04-06 00:30:00|1067.9|1063.7|1069.5|1065.3|1072.6|1068.4|1067.9|1063.7|0
1586133300000|2020-04-06 00:35:00|1070.4|1066.2|1068.8|1064.6|1070.4|1066.2|1067.7|1063.5|0
1586133600000|2020-04-06 00:40:00|1068.4|1064.2|1066.5|1062.3|1068.9|1064.7|1065.8|1061.6|0
1586133900000|2020-04-06 00:45:00|1066.4|1062.2|1066.3|1062.1|1067.4|1063.2|1063.6|1059.4|0
1586134200000|2020-04-06 00:50:00|1064.9|1060.7|1066.9|1062.7|1067.1|1062.9|1064.9|1060.7|0
1586134500000|2020-04-06 00:55:00|1066.8|1062.6|1064.7|1060.5|1067.3|1063.1|1064.3|1060.1|0
1586134800000|2020-04-06 01:00:00|1064.5|1060.3|1065.9|1061.7|1067.8|1063.6|1064.3|1060.1|0
1586135100000|2020-04-06 01:05:00|1066|1061.8|1067.2|1063|1068.4|1064.2|1063.7|1059.5|0
1586135400000|2020-04-06 01:10:00|1067.1|1062.9|1063.9|1059.7|1067.5|1063.3|1063.9|1059.7|0
1586135700000|2020-04-06 01:15:00|1064.1|1059.9|1064.1|1059.9|1065|1060.8|1063.8|1059.6|0
1586136000000|2020-04-06 01:20:00|1063.9|1059.7|1062.7|1058.5|1064.3|1060.1|1062.7|1058.5|0
1586136300000|2020-04-06 01:25:00|1063.9|1059.7|1062.7|1058.5|1064.3|1060.1|1062.7|1058.5|0
1586136600000|2020-04-06 01:30:00|1063.6|1059.4|1061.7|1057.5|1063.9|1059.7|1060.9|1056.7|0
1586136900000|2020-04-06 01:35:00|1062.7|1058.5|1060.9|1056.7|1062.7|1058.5|1060.6|1056.4|0
1586137200000|2020-04-06 01:40:00|1062.2|1058|1061.5|1057.3|1062.5|1058.3|1061.3|1057.1|0
1586137500000|2020-04-06 01:45:00|1061.3|1057.1|1060.9|1056.7|1061.4|1057.2|1060.8|1056.6|0
1586137800000|2020-04-06 01:50:00|1060.7|1056.5|1063.1|1058.9|1063.1|1058.9|1060.3|1056.1|0
1586138100000|2020-04-06 01:55:00|1063|1058.8|1062.8|1058.6|1064.4|1060.2|1061.9|1057.7|0
1586138400000|2020-04-06 02:00:00|1062.9|1058.7|1063.1|1058.9|1063.2|1059|1062.2|1058|0
1586138700000|2020-04-06 02:05:00|1062.9|1058.7|1063.8|1059.6|1063.8|1059.6|1062.4|1058.2|0
1586139000000|2020-04-06 02:10:00|1063.9|1059.7|1064.1|1059.9|1064.2|1060|1062.5|1058.3|0
1586139300000|2020-04-06 02:15:00|1064.2|1060|1064.3|1060.1|1064.4|1060.2|1063.9|1059.7|0
1586139600000|2020-04-06 02:20:00|1064.5|1060.3|1062.8|1058.6|1064.5|1060.3|1062.8|1058.6|0
1586139900000|2020-04-06 02:25:00|1063.7|1059.5|1067.7|1063.5|1067.7|1063.5|1062.5|1058.3|0
1586140200000|2020-04-06 02:30:00|1066.4|1062.2|1067.3|1063.1|1067.3|1063.1|1066.1|1061.9|0
1586140500000|2020-04-06 02:35:00|1066.2|1062|1066.2|1062|1067.1|1062.9|1066|1061.8|0
1586140800000|2020-04-06 02:40:00|1066.3|1062.1|1066.4|1062.2|1067.8|1063.6|1066.1|1061.9|0
1586141100000|2020-04-06 02:45:00|1067.5|1063.3|1064.5|1060.3|1068.4|1064.2|1064.5|1060.3|0
1586141400000|2020-04-06 02:50:00|1065.7|1061.5|1066.3|1062.1|1066.3|1062.1|1065.7|1061.5|0
1586141700000|2020-04-06 02:55:00|1066.1|1061.9|1065.8|1061.6|1066.2|1062|1064.5|1060.3|0
1586142000000|2020-04-06 03:00:00|1066|1061.8|1068.6|1064.4|1068.8|1064.6|1065.1|1060.9|0
1586142300000|2020-04-06 03:05:00|1067.1|1062.9|1066|1061.8|1067.3|1063.1|1065.8|1061.6|0
1586142600000|2020-04-06 03:10:00|1065.9|1061.7|1068.7|1064.5|1068.7|1064.5|1065.8|1061.6|0
1586142900000|2020-04-06 03:15:00|1067.4|1063.2|1068.2|1064|1069|1064.8|1067.4|1063.2|0
1586143200000|2020-04-06 03:20:00|1068.1|1063.9|1067.4|1063.2|1069.3|1065.1|1067.3|1063.1|0
1586143500000|2020-04-06 03:25:00|1068.4|1064.2|1068.3|1064.1|1068.5|1064.3|1066.7|1062.5|0
1586143800000|2020-04-06 03:30:00|1068.4|1064.2|1066.3|1062.1|1068.4|1064.2|1065|1060.8|0
1586144100000|2020-04-06 03:35:00|1065.5|1061.3|1065.8|1061.6|1067.4|1063.2|1065.5|1061.3|0
1586144400000|2020-04-06 03:40:00|1065.6|1061.4|1066.4|1062.2|1066.8|1062.6|1065.4|1061.2|0
1586144700000|2020-04-06 03:45:00|1066.5|1062.3|1065.6|1061.4|1066.7|1062.5|1065.1|1060.9|0
1586145000000|2020-04-06 03:50:00|1065.5|1061.3|1068|1063.8|1068|1063.8|1065.5|1061.3|0
1586145300000|2020-04-06 03:55:00|1068.1|1063.9|1066.9|1062.7|1068.1|1063.9|1065.7|1061.5|0
1586145600000|2020-04-06 04:00:00|1065.8|1061.6|1065.8|1061.6|1067.3|1063.1|1065.8|1061.6|0
1586145900000|2020-04-06 04:05:00|1066.9|1062.7|1067.2|1063|1067.5|1063.3|1066.1|1061.9|0
1586146200000|2020-04-06 04:10:00|1067.3|1063.1|1070.7|1066.5|1070.9|1066.7|1066.1|1061.9|0
1586146500000|2020-04-06 04:15:00|1070.6|1066.4|1070.3|1066.1|1070.6|1066.4|1070.2|1066|0
1586146800000|2020-04-06 04:20:00|1069|1064.8|1069.1|1064.9|1070.3|1066.1|1069|1064.8|0
1586147100000|2020-04-06 04:25:00|1070.2|1066|1066.7|1062.5|1070.4|1066.2|1066.7|1062.5|0
1586147400000|2020-04-06 04:30:00|1065.6|1061.4|1069.7|1065.5|1069.9|1065.7|1065.6|1061.4|0
1586147700000|2020-04-06 04:35:00|1069.6|1065.4|1070.9|1066.7|1070.9|1066.7|1069|1064.8|0
1586148000000|2020-04-06 04:40:00|1072.2|1068|1076.3|1072.1|1077.2|1072.9|1072.2|1068|0
1586148300000|2020-04-06 04:45:00|1076.6|1072.4|1073.9|1069.7|1078.7|1074.3|1073.9|1069.7|0
1586148600000|2020-04-06 04:50:00|1073.8|1069.6|1076.7|1072.5|1076.7|1072.5|1073.8|1069.6|0
1586148900000|2020-04-06 04:55:00|1077.9|1073.5|1078.7|1074.3|1080.9|1076.5|1077|1072.8|0
1586149200000|2020-04-06 05:00:00|1078.8|1074.4|1078|1073.6|1080|1075.6|1078|1073.6|0
1586149500000|2020-04-06 05:05:00|1077.6|1073.2|1076|1071.8|1077.6|1073.2|1074.7|1070.5|0
1586149800000|2020-04-06 05:10:00|1076.9|1072.7|1079.5|1075.1|1079.5|1075.1|1075.9|1071.7|0
1586150100000|2020-04-06 05:15:00|1077.5|1073.1|1079.6|1075.2|1079.6|1075.2|1076.5|1072.3|0
1586150400000|2020-04-06 05:20:00|1078.5|1074.1|1079|1074.6|1079.7|1075.3|1077.4|1073|0
1586150700000|2020-04-06 05:25:00|1079.1|1074.7|1081.4|1077|1081.8|1077.4|1077.7|1073.3|0
1586151000000|2020-04-06 05:30:00|1081.5|1077.1|1081.3|1076.9|1081.7|1077.3|1080.4|1076|0
1586151300000|2020-04-06 05:35:00|1081.4|1077|1081.9|1077.5|1082|1077.6|1079.3|1074.9|0
1586151600000|2020-04-06 05:40:00|1082|1077.6|1079|1074.6|1082.3|1077.9|1079|1074.6|0
1586151900000|2020-04-06 05:45:00|1080.3|1075.9|1079.9|1075.5|1081.3|1076.9|1078.5|1074.1|0
1586152200000|2020-04-06 05:50:00|1080.7|1076.3|1081.7|1077.3|1081.7|1077.3|1079.1|1074.7|0
1586152500000|2020-04-06 05:55:00|1082.3|1077.9|1079.2|1074.8|1082.3|1077.9|1077.3|1072.9|0
1586218200000|2020-04-07 00:10:00|1103.8|1099.4|1102.1|1097.7|1104.9|1100.5|1100|1095.6|0
1586218500000|2020-04-07 00:15:00|1100.8|1096.4|1095.7|1091.3|1100.8|1096.4|1090.3|1085.9|0
1586218800000|2020-04-07 00:20:00|1095.3|1090.9|1095.6|1091.2|1096.3|1091.9|1091.9|1087.5|0
1586219100000|2020-04-07 00:25:00|1097|1092.6|1093.8|1089.4|1097|1092.6|1093.8|1089.4|0
1586219400000|2020-04-07 00:30:00|1094|1089.6|1092.9|1088.5|1095.2|1090.8|1091.8|1087.4|0
1586219700000|2020-04-07 00:35:00|1093.4|1089|1088.5|1084.1|1093.4|1089|1087.6|1083.2|0
1586220000000|2020-04-07 00:40:00|1086.1|1081.7|1084.7|1080.3|1088.3|1083.9|1083.7|1079.3|0
1586220300000|2020-04-07 00:45:00|1085|1080.6|1085.2|1080.8|1086.5|1082.1|1083.9|1079.5|0
1586220600000|2020-04-07 00:50:00|1083.8|1079.4|1084.7|1080.3|1084.9|1080.5|1083.1|1078.7|0
1586220900000|2020-04-07 00:55:00|1083.7|1079.3|1085.2|1080.8|1086.5|1082.1|1083.5|1079.1|0
1586221200000|2020-04-07 01:00:00|1087.4|1083|1080.8|1076.4|1087.4|1083|1080.8|1076.4|0
1586221500000|2020-04-07 01:05:00|1080.6|1076.2|1083.1|1078.7|1083.1|1078.7|1080.4|1076|0
1586221800000|2020-04-07 01:10:00|1084|1079.6|1084.3|1079.9|1086.8|1082.4|1083.9|1079.5|0
1586222100000|2020-04-07 01:15:00|1086.6|1082.2|1082.4|1078|1086.6|1082.2|1081.4|1077|0
1586222400000|2020-04-07 01:20:00|1081.4|1077|1086.2|1081.8|1086.2|1081.8|1081.4|1077|0
1586222700000|2020-04-07 01:25:00|1083.4|1079|1080.2|1075.8|1083.4|1079|1077.9|1073.5|0
1586223000000|2020-04-07 01:30:00|1078.5|1074.1|1077.2|1072.9|1080|1075.6|1077.2|1072.9|0
1586223300000|2020-04-07 01:35:00|1077.5|1073.1|1078.2|1073.8|1079.8|1075.4|1077.4|1073|0
1586223600000|2020-04-07 01:40:00|1079.2|1074.8|1081.2|1076.8|1081.2|1076.8|1076.5|1072.3|0
1586223900000|2020-04-07 01:45:00|1081.5|1077.1|1078.9|1074.5|1081.6|1077.2|1077.3|1072.9|0
1586224200000|2020-04-07 01:50:00|1077.8|1073.4|1076.8|1072.6|1079|1074.6|1075.1|1070.9|0
1586224500000|2020-04-07 01:55:00|1076.6|1072.4|1076.9|1072.7|1077|1072.8|1076.4|1072.2|0
1586224800000|2020-04-07 02:00:00|1076.8|1072.6|1077.3|1072.9|1077.4|1073|1076|1071.8|0
1586225100000|2020-04-07 02:05:00|1076.9|1072.7|1079.3|1074.9|1079.3|1074.9|1075.8|1071.6|0
1586225400000|2020-04-07 02:10:00|1078.1|1073.7|1073.3|1069.1|1078.2|1073.8|1073.3|1069.1|0
1586225700000|2020-04-07 02:15:00|1073.5|1069.3|1073.1|1068.9|1073.7|1069.5|1071.6|1067.4|0
1586226000000|2020-04-07 02:20:00|1073|1068.8|1073.4|1069.2|1074.8|1070.6|1073|1068.8|0
1586226300000|2020-04-07 02:25:00|1073.1|1068.9|1077.7|1073.3|1077.7|1073.3|1073.1|1068.9|0
1586226600000|2020-04-07 02:30:00|1078|1073.6|1079.1|1074.7|1079.6|1075.2|1076.7|1072.5|0
1586226900000|2020-04-07 02:35:00|1078.1|1073.7|1077.5|1073.1|1079.3|1074.9|1076.5|1072.3|0
1586227200000|2020-04-07 02:40:00|1078.4|1074|1076.8|1072.6|1079.4|1075|1076.4|1072.2|0
1586227500000|2020-04-07 02:45:00|1078|1073.6|1078.3|1073.9|1079.7|1075.3|1076.9|1072.7|0
1586227800000|2020-04-07 02:50:00|1077.4|1073|1078.6|1074.2|1078.7|1074.3|1077.3|1072.9|0
1586228100000|2020-04-07 02:55:00|1077.2|1072.9|1080|1075.6|1080.2|1075.8|1077.2|1072.9|0
1586228400000|2020-04-07 03:00:00|1078.9|1074.5|1081.8|1077.4|1081.8|1077.4|1078.9|1074.5|0
1586228700000|2020-04-07 03:05:00|1080.3|1075.9|1078.9|1074.5|1080.4|1076|1078.7|1074.3|0
1586229000000|2020-04-07 03:10:00|1080.1|1075.7|1078.6|1074.2|1080.3|1075.9|1078.6|1074.2|0
1586229300000|2020-04-07 03:15:00|1079.9|1075.5|1079.5|1075.1|1079.9|1075.5|1076.9|1072.7|0
1586229600000|2020-04-07 03:20:00|1078.3|1073.9|1074.4|1070.2|1079.3|1074.9|1073.9|1069.7|0
1586229900000|2020-04-07 03:25:00|1075.6|1071.4|1074.1|1069.9|1076.5|1072.3|1074.1|1069.9|0
1586230200000|2020-04-07 03:30:00|1075.3|1071.1|1065.6|1061.4|1075.3|1071.1|1065.6|1061.4|0
1586230500000|2020-04-07 03:35:00|1065.7|1061.5|1065.6|1061.4|1067.9|1063.7|1064.2|1060|0
1586230800000|2020-04-07 03:40:00|1066.6|1062.4|1065.7|1061.5|1067.5|1063.3|1065.2|1061|0
1586231100000|2020-04-07 03:45:00|1065.6|1061.4|1066|1061.8|1067.7|1063.5|1065.6|1061.4|0
1586231400000|2020-04-07 03:50:00|1066.3|1062.1|1065.1|1060.9|1067.5|1063.3|1064.2|1060|0
1586231700000|2020-04-07 03:55:00|1063.9|1059.7|1066.1|1061.9|1067.3|1063.1|1063.9|1059.7|0
1586232000000|2020-04-07 04:00:00|1067.3|1063.1|1066.2|1062|1067.3|1063.1|1065.5|1061.3|0
1586232300000|2020-04-07 04:05:00|1066.5|1062.3|1065.7|1061.5|1068.2|1064|1065.5|1061.3|0
1586232600000|2020-04-07 04:10:00|1065.6|1061.4|1067.4|1063.2|1067.4|1063.2|1065.1|1060.9|0
1586232900000|2020-04-07 04:15:00|1066.4|1062.2|1070.8|1066.6|1071.3|1067.1|1066.4|1062.2|0
1586233200000|2020-04-07 04:20:00|1070.1|1065.9|1075.5|1071.3|1080.9|1076.5|1070.1|1065.9|0
1586233500000|2020-04-07 04:25:00|1075.4|1071.2|1072.3|1068.1|1075.4|1071.2|1072.2|1068|0
1586233800000|2020-04-07 04:30:00|1071.8|1067.6|1069.4|1065.2|1072.4|1068.2|1069.4|1065.2|0
1586234100000|2020-04-07 04:35:00|1066.9|1062.7|1069.1|1064.9|1069.1|1064.9|1066.9|1062.7|0
1586234400000|2020-04-07 04:40:00|1067.8|1063.6|1064.2|1060|1069|1064.8|1064.2|1060|0
1586234700000|2020-04-07 04:45:00|1062.9|1058.7|1064.2|1060|1065.9|1061.7|1062.8|1058.6|0
1586235000000|2020-04-07 04:50:00|1064.9|1060.7|1065.3|1061.1|1066|1061.8|1063.6|1059.4|0
1586235300000|2020-04-07 04:55:00|1065.4|1061.2|1067.1|1062.9|1067.1|1062.9|1064|1059.8|0
1586235600000|2020-04-07 05:00:00|1065.8|1061.6|1061.8|1057.6|1065.8|1061.6|1061.8|1057.6|0
1586235900000|2020-04-07 05:05:00|1061.9|1057.7|1066.7|1062.5|1066.7|1062.5|1059.3|1055.1|0
1586236200000|2020-04-07 05:10:00|1067.4|1063.2|1065.3|1061.1|1067.4|1063.2|1062.7|1058.5|0
1586236500000|2020-04-07 05:15:00|1064|1059.8|1065.5|1061.3|1065.5|1061.3|1062.7|1058.5|0
1586236800000|2020-04-07 05:20:00|1066.7|1062.5|1064.8|1060.6|1067.8|1063.6|1064.7|1060.5|0
1586237100000|2020-04-07 05:25:00|1064.7|1060.5|1068.8|1064.6|1070|1065.8|1064.7|1060.5|0
1586237400000|2020-04-07 05:30:00|1068.9|1064.7|1070.3|1066.1|1070.3|1066.1|1067.9|1063.7|0
1586237700000|2020-04-07 05:35:00|1069.3|1065.1|1075.8|1071.6|1076.3|1072.1|1069.3|1065.1|0
1586238000000|2020-04-07 05:40:00|1075.4|1071.2|1077.3|1072.9|1078.9|1074.5|1074.2|1070|0
1586238300000|2020-04-07 05:45:00|1077.8|1073.4|1078.5|1074.1|1078.9|1074.5|1076.8|1072.6|0
1586238600000|2020-04-07 05:50:00|1076.9|1072.7|1073.7|1069.5|1078.3|1073.9|1072.6|1068.4|0
1586238900000|2020-04-07 05:55:00|1073.3|1069.1|1070.2|1066|1073.9|1069.7|1069.6|1065.4|0
1586304600000|2020-04-08 00:10:00|1054.8|1050.6|1060.4|1056.2|1062.8|1058.6|1054.8|1050.6|0
1586304900000|2020-04-08 00:15:00|1058.8|1054.6|1057.7|1053.5|1060.5|1056.3|1056.3|1052.1|0
1586305200000|2020-04-08 00:20:00|1062.3|1058.1|1061.5|1057.3|1065.5|1061.3|1061.2|1057|0
1586305500000|2020-04-08 00:25:00|1061.2|1057|1055.9|1051.7|1061.2|1057|1055.9|1051.7|0
1586305800000|2020-04-08 00:30:00|1057|1052.8|1055.1|1050.9|1061.9|1057.7|1055.1|1050.9|0
1586306100000|2020-04-08 00:35:00|1056.2|1052|1059.3|1055.1|1061.4|1057.2|1055.8|1051.6|0
1586306400000|2020-04-08 00:40:00|1057.4|1053.2|1060.4|1056.2|1060.8|1056.6|1056.8|1052.6|0
1586306700000|2020-04-08 00:45:00|1059.8|1055.6|1060.7|1056.5|1061.2|1057|1059.7|1055.5|0
1586307000000|2020-04-08 00:50:00|1060.4|1056.2|1057.3|1053.1|1060.4|1056.2|1055.9|1051.7|0
1586307300000|2020-04-08 00:55:00|1057.4|1053.2|1057.5|1053.3|1060.1|1055.9|1056.5|1052.3|0
1586307600000|2020-04-08 01:00:00|1059.5|1055.3|1061|1056.8|1061|1056.8|1059.2|1055|0
1586307900000|2020-04-08 01:05:00|1060.8|1056.6|1061.4|1057.2|1061.4|1057.2|1057.6|1053.4|0
1586308200000|2020-04-08 01:10:00|1061|1056.8|1057.9|1053.7|1061.3|1057.1|1057.8|1053.6|0
1586308500000|2020-04-08 01:15:00|1058|1053.8|1061.3|1057.1|1062.2|1058|1058|1053.8|0
1586308800000|2020-04-08 01:20:00|1060.5|1056.3|1060|1055.8|1063.1|1058.9|1060|1055.8|0
1586309100000|2020-04-08 01:25:00|1060.1|1055.9|1061.8|1057.6|1062.6|1058.4|1059.2|1055|0
1586309400000|2020-04-08 01:30:00|1062.3|1058.1|1061.3|1057.1|1062.4|1058.2|1060.9|1056.7|0
1586309700000|2020-04-08 01:35:00|1061.2|1057|1061.7|1057.5|1061.9|1057.7|1061.2|1057|0
1586310000000|2020-04-08 01:40:00|1061.6|1057.4|1062.5|1058.3|1062.5|1058.3|1060.6|1056.4|0
1586310300000|2020-04-08 01:45:00|1062.6|1058.4|1062.3|1058.1|1062.8|1058.6|1062.3|1058.1|0
1586310600000|2020-04-08 01:50:00|1061.1|1056.9|1062.2|1058|1063.8|1059.6|1061.1|1056.9|0
1586310900000|2020-04-08 01:55:00|1062.4|1058.2|1063.7|1059.5|1063.7|1059.5|1062.1|1057.9|0
1586311200000|2020-04-08 02:00:00|1066.1|1061.9|1064.6|1060.4|1066.3|1062.1|1063.4|1059.2|0
1586311500000|2020-04-08 02:05:00|1063.6|1059.4|1062.7|1058.5|1067.2|1063|1062.7|1058.5|0
1586311800000|2020-04-08 02:10:00|1062.6|1058.4|1065.9|1061.7|1065.9|1061.7|1062.6|1058.4|0
1586312100000|2020-04-08 02:15:00|1066.1|1061.9|1065.3|1061.1|1066.1|1061.9|1065.3|1061.1|0
1586312400000|2020-04-08 02:20:00|1065.4|1061.2|1069.1|1064.9|1069.1|1064.9|1065.2|1061|0
1586312700000|2020-04-08 02:25:00|1067.8|1063.6|1068.4|1064.2|1069.2|1065|1065.9|1061.7|0
1586313000000|2020-04-08 02:30:00|1068.7|1064.5|1068.2|1064|1068.9|1064.7|1068.2|1064|0
1586313300000|2020-04-08 02:35:00|1068.1|1063.9|1067|1062.8|1068.4|1064.2|1067|1062.8|0
1586313600000|2020-04-08 02:40:00|1066.6|1062.4|1067.2|1063|1067.8|1063.6|1065.4|1061.2|0
1586313900000|2020-04-08 02:45:00|1067.5|1063.3|1067.8|1063.6|1068.9|1064.7|1067.5|1063.3|0
1586314200000|2020-04-08 02:50:00|1068|1063.8|1067.3|1063.1|1068.6|1064.4|1066.4|1062.2|0
1586314500000|2020-04-08 02:55:00|1067.4|1063.2|1064|1059.8|1067.4|1063.2|1064|1059.8|0
1586314800000|2020-04-08 03:00:00|1066.5|1062.3|1060.5|1056.3|1066.5|1062.3|1060.2|1056|0
1586315100000|2020-04-08 03:05:00|1064.2|1060|1063.9|1059.7|1066.3|1062.1|1061.9|1057.7|0
1586315400000|2020-04-08 03:10:00|1063.8|1059.6|1060.9|1056.7|1063.9|1059.7|1060.8|1056.6|0
1586315700000|2020-04-08 03:15:00|1060.5|1056.3|1062.6|1058.4|1065.2|1061|1060.5|1056.3|0
1586316000000|2020-04-08 03:20:00|1063.9|1059.7|1065.9|1061.7|1065.9|1061.7|1063.9|1059.7|0
1586316300000|2020-04-08 03:25:00|1065|1060.8|1065.9|1061.7|1065.9|1061.7|1064.9|1060.7|0
1586316600000|2020-04-08 03:30:00|1064.5|1060.3|1066.7|1062.5|1066.7|1062.5|1064.1|1059.9|0
1586316900000|2020-04-08 03:35:00|1067.9|1063.7|1067.4|1063.2|1067.9|1063.7|1067|1062.8|0
1586317200000|2020-04-08 03:40:00|1068.5|1064.3|1068|1063.8|1068.5|1064.3|1067.4|1063.2|0
1586317500000|2020-04-08 03:45:00|1067.7|1063.5|1067.3|1063.1|1068.8|1064.6|1067.3|1063.1|0
1586317800000|2020-04-08 03:50:00|1067.5|1063.3|1074.1|1069.9|1074.1|1069.9|1066.4|1062.2|0
1586318100000|2020-04-08 03:55:00|1070.5|1066.3|1070.8|1066.6|1070.9|1066.7|1069.3|1065.1|0
1586318400000|2020-04-08 04:00:00|1070.9|1066.7|1071.8|1067.6|1073.5|1069.3|1070.5|1066.3|0
1586318700000|2020-04-08 04:05:00|1070.6|1066.4|1072.4|1068.2|1072.4|1068.2|1069.2|1065|0
1586319000000|2020-04-08 04:10:00|1073.8|1069.6|1073.7|1069.5|1073.8|1069.6|1070.8|1066.6|0
1586319300000|2020-04-08 04:15:00|1074|1069.8|1074.4|1070.2|1074.6|1070.4|1073.1|1068.9|0
1586319600000|2020-04-08 04:20:00|1074.3|1070.1|1079.1|1074.7|1080.3|1075.9|1074.3|1070.1|0
1586319900000|2020-04-08 04:25:00|1078.1|1073.7|1077.5|1073.1|1079.3|1074.9|1076.7|1072.5|0
1586320200000|2020-04-08 04:30:00|1076.2|1072|1078.9|1074.5|1080.1|1075.7|1075.8|1071.6|0
1586320500000|2020-04-08 04:35:00|1078.7|1074.3|1079.3|1074.9|1079.8|1075.4|1078.3|1073.9|0
1586320800000|2020-04-08 04:40:00|1077.7|1073.3|1079.1|1074.7|1080.6|1076.2|1077.7|1073.3|0
1586321100000|2020-04-08 04:45:00|1080.7|1076.3|1076.5|1072.3|1081|1076.6|1076.5|1072.3|0
1586321400000|2020-04-08 04:50:00|1079|1074.6|1080.8|1076.4|1082.3|1077.9|1079|1074.6|0
1586321700000|2020-04-08 04:55:00|1081.1|1076.7|1080.5|1076.1|1081.8|1077.4|1077.9|1073.5|0
1586322000000|2020-04-08 05:00:00|1080.6|1076.2|1080.1|1075.7|1081.3|1076.9|1078.1|1073.7|0
1586322300000|2020-04-08 05:05:00|1077.4|1073|1081.7|1077.3|1081.7|1077.3|1076.2|1072|0
1586322600000|2020-04-08 05:10:00|1081.5|1077.1|1082.2|1077.8|1082.6|1078.2|1080.8|1076.4|0
1586322900000|2020-04-08 05:15:00|1083.6|1079.2|1081.8|1077.4|1083.6|1079.2|1080.9|1076.5|0
1586323200000|2020-04-08 05:20:00|1082.6|1078.2|1082.1|1077.7|1082.6|1078.2|1080.1|1075.7|0
1586323500000|2020-04-08 05:25:00|1080.8|1076.4|1081|1076.6|1081.2|1076.8|1079.3|1074.9|0
1586323800000|2020-04-08 05:30:00|1079.5|1075.1|1074.7|1070.5|1079.5|1075.1|1074.7|1070.5|0
1586324100000|2020-04-08 05:35:00|1076.1|1071.9|1076|1071.8|1077.7|1073.3|1074.7|1070.5|0
1586324400000|2020-04-08 05:40:00|1075.1|1070.9|1079.3|1074.9|1079.3|1074.9|1074.5|1070.3|0
1586324700000|2020-04-08 05:45:00|1079|1074.6|1076.2|1072|1079|1074.6|1076|1071.8|0
1586325000000|2020-04-08 05:50:00|1076|1071.8|1070.2|1066|1077.6|1073.2|1070.2|1066|0
1586325300000|2020-04-08 05:55:00|1071.5|1067.3|1073.3|1069.1|1073.3|1069.1|1069.3|1065.1|0
1586391000000|2020-04-09 00:10:00|1079.5|1075.1|1083.2|1078.8|1083.6|1079.2|1079.3|1074.9|0
1586391300000|2020-04-09 00:15:00|1082|1077.6|1077.7|1073.3|1082|1077.6|1073.8|1069.6|0
1586391600000|2020-04-09 00:20:00|1078.8|1074.4|1079.9|1075.5|1080.8|1076.4|1078|1073.6|0
1586391900000|2020-04-09 00:25:00|1077.8|1073.4|1073.9|1069.7|1077.8|1073.4|1072.7|1068.5|0
1586392200000|2020-04-09 00:30:00|1074|1069.8|1071|1066.8|1074.1|1069.9|1070.5|1066.3|0
1586392500000|2020-04-09 00:35:00|1072.1|1067.9|1071.3|1067.1|1072.3|1068.1|1070.3|1066.1|0
1586392800000|2020-04-09 00:40:00|1071.8|1067.6|1072.6|1068.4|1073.7|1069.5|1071.8|1067.6|0
1586393100000|2020-04-09 00:45:00|1072.5|1068.3|1066.5|1062.3|1072.5|1068.3|1065.1|1060.9|0
1586393400000|2020-04-09 00:50:00|1067.6|1063.4|1070.8|1066.6|1070.8|1066.6|1066.1|1061.9|0
1586393700000|2020-04-09 00:55:00|1069.6|1065.4|1072.2|1068|1073|1068.8|1069|1064.8|0
1586394000000|2020-04-09 01:00:00|1072|1067.8|1072.6|1068.4|1073.2|1069|1071.6|1067.4|0
1586394300000|2020-04-09 01:05:00|1072.7|1068.5|1073.8|1069.6|1074|1069.8|1072.7|1068.5|0
1586394600000|2020-04-09 01:10:00|1072.8|1068.6|1075.9|1071.7|1076.5|1072.3|1072.8|1068.6|0
1586394900000|2020-04-09 01:15:00|1076.1|1071.9|1076.1|1071.9|1076.3|1072.1|1074.5|1070.3|0
1586395200000|2020-04-09 01:20:00|1076.5|1072.3|1072.6|1068.4|1076.7|1072.5|1072.6|1068.4|0
1586395500000|2020-04-09 01:25:00|1074.9|1070.7|1074.7|1070.5|1075|1070.8|1073.7|1069.5|0
1586395800000|2020-04-09 01:30:00|1074.5|1070.3|1071.3|1067.1|1074.6|1070.4|1071.3|1067.1|0
1586396100000|2020-04-09 01:35:00|1072.3|1068.1|1072.8|1068.6|1075.6|1071.4|1072.3|1068.1|0
1586396400000|2020-04-09 01:40:00|1075.2|1071|1074.2|1070|1075.2|1071|1073.9|1069.7|0
1586396700000|2020-04-09 01:45:00|1074.1|1069.9|1074.6|1070.4|1074.6|1070.4|1074.1|1069.9|0
1586397000000|2020-04-09 01:50:00|1074.9|1070.7|1073.7|1069.5|1075.1|1070.9|1073.5|1069.3|0
1586397300000|2020-04-09 01:55:00|1076.2|1072|1073.5|1069.3|1076.2|1072|1073.5|1069.3|0
1586397600000|2020-04-09 02:00:00|1073.6|1069.4|1074.6|1070.4|1075.3|1071.1|1072.8|1068.6|0
1586397900000|2020-04-09 02:05:00|1073.5|1069.3|1075.1|1070.9|1076.3|1072.1|1073.5|1069.3|0
1586398200000|2020-04-09 02:10:00|1074.2|1070|1073.7|1069.5|1075.3|1071.1|1073.7|1069.5|0
1586398500000|2020-04-09 02:15:00|1074|1069.8|1075.6|1071.4|1075.6|1071.4|1074|1069.8|0
1586398800000|2020-04-09 02:20:00|1075.5|1071.3|1075.5|1071.3|1075.6|1071.4|1075.1|1070.9|0
1586399100000|2020-04-09 02:25:00|1074.5|1070.3|1076.5|1072.3|1076.5|1072.3|1074.5|1070.3|0
1586399400000|2020-04-09 02:30:00|1075.1|1070.9|1075.1|1070.9|1075.5|1071.3|1072.8|1068.6|0
1586399700000|2020-04-09 02:35:00|1074|1069.8|1075.2|1071|1075.5|1071.3|1074|1069.8|0
1586400000000|2020-04-09 02:40:00|1075.3|1071.1|1074.9|1070.7|1076.4|1072.2|1074.7|1070.5|0
1586400300000|2020-04-09 02:45:00|1075|1070.8|1074.2|1070|1076.7|1072.5|1074|1069.8|0
1586400600000|2020-04-09 02:50:00|1075.1|1070.9|1075.2|1071|1076.5|1072.3|1074.9|1070.7|0
1586400900000|2020-04-09 02:55:00|1075|1070.8|1074.1|1069.9|1076.5|1072.3|1074.1|1069.9|0
1586401200000|2020-04-09 03:00:00|1073.8|1069.6|1074.9|1070.7|1075.5|1071.3|1073.8|1069.6|0
1586401500000|2020-04-09 03:05:00|1073.6|1069.4|1074.6|1070.4|1075|1070.8|1073.5|1069.3|0
1586401800000|2020-04-09 03:10:00|1073.6|1069.4|1073.6|1069.4|1074.8|1070.6|1072.4|1068.2|0
1586402100000|2020-04-09 03:15:00|1074.8|1070.6|1074.8|1070.6|1076.1|1071.9|1074.8|1070.6|0
1586402400000|2020-04-09 03:20:00|1074.9|1070.7|1075.1|1070.9|1075.1|1070.9|1074.8|1070.6|0
1586402700000|2020-04-09 03:25:00|1075.2|1071|1074.7|1070.5|1075.2|1071|1073.8|1069.6|0
1586403000000|2020-04-09 03:30:00|1074.8|1070.6|1074.9|1070.7|1075.3|1071.1|1074.7|1070.5|0
1586403300000|2020-04-09 03:35:00|1074.8|1070.6|1073.2|1069|1074.8|1070.6|1073.1|1068.9|0
1586403600000|2020-04-09 03:40:00|1073.1|1068.9|1072.9|1068.7|1073.1|1068.9|1072.8|1068.6|0
1586403900000|2020-04-09 03:45:00|1073|1068.8|1074.6|1070.4|1075.8|1071.6|1073|1068.8|0
1586404200000|2020-04-09 03:50:00|1073.4|1069.2|1071.6|1067.4|1074.7|1070.5|1071.6|1067.4|0
1586404500000|2020-04-09 03:55:00|1070.3|1066.1|1073.7|1069.5|1073.7|1069.5|1070.1|1065.9|0
1586404800000|2020-04-09 04:00:00|1073.5|1069.3|1074.5|1070.3|1074.6|1070.4|1073.5|1069.3|0
1586405100000|2020-04-09 04:05:00|1073.3|1069.1|1070.4|1066.2|1073.3|1069.1|1070.3|1066.1|0
1586405400000|2020-04-09 04:10:00|1071.5|1067.3|1072.4|1068.2|1072.6|1068.4|1070.2|1066|0
1586405700000|2020-04-09 04:15:00|1071.2|1067|1071.7|1067.5|1072.3|1068.1|1069.6|1065.4|0
1586406000000|2020-04-09 04:20:00|1071.6|1067.4|1071.5|1067.3|1071.7|1067.5|1070.4|1066.2|0
1586406300000|2020-04-09 04:25:00|1070.1|1065.9|1070.4|1066.2|1070.6|1066.4|1069.3|1065.1|0
1586406600000|2020-04-09 04:30:00|1069.2|1065|1072.6|1068.4|1072.6|1068.4|1069.2|1065|0
1586406900000|2020-04-09 04:35:00|1073.7|1069.5|1073.4|1069.2|1074.4|1070.2|1073.4|1069.2|0
1586407200000|2020-04-09 04:40:00|1073.3|1069.1|1074.9|1070.7|1074.9|1070.7|1073.1|1068.9|0
1586407500000|2020-04-09 04:45:00|1076.2|1072|1071.3|1067.1|1076.2|1072|1071.3|1067.1|0
1586407800000|2020-04-09 04:50:00|1071.5|1067.3|1073.7|1069.5|1074.9|1070.7|1071.5|1067.3|0
1586408100000|2020-04-09 04:55:00|1073.8|1069.6|1076.4|1072.2|1076.4|1072.2|1073.6|1069.4|0
1586408400000|2020-04-09 05:00:00|1074.2|1070|1075.9|1071.7|1076.3|1072.1|1073.7|1069.5|0
1586408700000|2020-04-09 05:05:00|1073.5|1069.3|1072.6|1068.4|1074.8|1070.6|1072.6|1068.4|0
1586409000000|2020-04-09 05:10:00|1071.6|1067.4|1073.3|1069.1|1073.4|1069.2|1071.5|1067.3|0
1586409300000|2020-04-09 05:15:00|1071.9|1067.7|1073.7|1069.5|1073.7|1069.5|1070.7|1066.5|0
1586409600000|2020-04-09 05:20:00|1072.5|1068.3|1070.4|1066.2|1073.3|1069.1|1070.4|1066.2|0
1586409900000|2020-04-09 05:25:00|1070.7|1066.5|1070.6|1066.4|1073.1|1068.9|1070.6|1066.4|0
1586410200000|2020-04-09 05:30:00|1072.6|1068.4|1074.2|1070|1074.2|1070|1072.6|1068.4|0
1586410500000|2020-04-09 05:35:00|1072.9|1068.7|1072.5|1068.3|1073.8|1069.6|1072.3|1068.1|0
1586410800000|2020-04-09 05:40:00|1072.4|1068.2|1074.4|1070.2|1074.4|1070.2|1072.4|1068.2|0
1586411100000|2020-04-09 05:45:00|1074.8|1070.6|1076.4|1072.2|1077.7|1073.3|1073.2|1069|0
1586411400000|2020-04-09 05:50:00|1077.6|1073.2|1075.9|1071.7|1077.6|1073.2|1073.8|1069.6|0
1586411700000|2020-04-09 05:55:00|1077.3|1072.9|1079|1074.6|1079|1074.6|1075.9|1071.7|0
1586823000000|2020-04-14 00:10:00|1084.5|1080.1|1084.6|1080.2|1085.4|1081|1083.4|1079|0
1586823300000|2020-04-14 00:15:00|1084.1|1079.7|1080.4|1076|1084.6|1080.2|1079.3|1074.9|0
1586823600000|2020-04-14 00:20:00|1079.2|1074.8|1079.8|1075.4|1083.6|1079.2|1078.4|1074|0
1586823900000|2020-04-14 00:25:00|1079.6|1075.2|1078.7|1074.3|1082.9|1078.5|1078.7|1074.3|0
1586824200000|2020-04-14 00:30:00|1078.1|1073.7|1080.9|1076.5|1081.8|1077.4|1077.7|1073.3|0
1586824500000|2020-04-14 00:35:00|1080.6|1076.2|1083.7|1079.3|1083.8|1079.4|1080.6|1076.2|0
1586824800000|2020-04-14 00:40:00|1084.2|1079.8|1086.9|1082.5|1086.9|1082.5|1083.3|1078.9|0
1586825100000|2020-04-14 00:45:00|1087.1|1082.7|1085.5|1081.1|1087.1|1082.7|1084.1|1079.7|0
1586825400000|2020-04-14 00:50:00|1087.8|1083.4|1087.9|1083.5|1088.2|1083.8|1086.6|1082.2|0
1586825700000|2020-04-14 00:55:00|1088.2|1083.8|1087.3|1082.9|1088.3|1083.9|1086.9|1082.5|0
1586826000000|2020-04-14 01:00:00|1088.7|1084.3|1087.4|1083|1088.8|1084.4|1086.2|1081.8|0
1586826300000|2020-04-14 01:05:00|1088.7|1084.3|1085.2|1080.8|1088.7|1084.3|1085|1080.6|0
1586826600000|2020-04-14 01:10:00|1086.5|1082.1|1086.9|1082.5|1086.9|1082.5|1085.4|1081|0
1586826900000|2020-04-14 01:15:00|1085.6|1081.2|1086.3|1081.9|1087.4|1083|1085.6|1081.2|0
1586827200000|2020-04-14 01:20:00|1090.3|1085.9|1087.2|1082.8|1090.3|1085.9|1086.1|1081.7|0
1586827500000|2020-04-14 01:25:00|1087.3|1082.9|1085.7|1081.3|1087.4|1083|1085.7|1081.3|0
1586827800000|2020-04-14 01:30:00|1085.8|1081.4|1086.6|1082.2|1087.3|1082.9|1085.5|1081.1|0
1586828100000|2020-04-14 01:35:00|1086.9|1082.5|1087.4|1083|1087.4|1083|1086.1|1081.7|0
1586828400000|2020-04-14 01:40:00|1087.3|1082.9|1085.9|1081.5|1087.8|1083.4|1085.9|1081.5|0
1586828700000|2020-04-14 01:45:00|1086.1|1081.7|1086.1|1081.7|1087.3|1082.9|1085.9|1081.5|0
1586829000000|2020-04-14 01:50:00|1087.3|1082.9|1088.9|1084.5|1088.9|1084.5|1086.9|1082.5|0
1586829300000|2020-04-14 01:55:00|1089|1084.6|1091.1|1086.7|1091.1|1086.7|1088.9|1084.5|0
1586829600000|2020-04-14 02:00:00|1090.6|1086.2|1092.1|1087.7|1092.1|1087.7|1090.5|1086.1|0
1586829900000|2020-04-14 02:05:00|1091.8|1087.4|1089.5|1085.1|1091.8|1087.4|1088.5|1084.1|0
1586830200000|2020-04-14 02:10:00|1089.1|1084.7|1088.5|1084.1|1089.1|1084.7|1086.6|1082.2|0
1586830500000|2020-04-14 02:15:00|1087.4|1083|1086.3|1081.9|1088.8|1084.4|1086.3|1081.9|0
1586830800000|2020-04-14 02:20:00|1087.3|1082.9|1086|1081.6|1087.7|1083.3|1086|1081.6|0
1586831100000|2020-04-14 02:25:00|1087.4|1083|1087|1082.6|1087.4|1083|1085.8|1081.4|0
1586831400000|2020-04-14 02:30:00|1086.8|1082.4|1087.1|1082.7|1087.2|1082.8|1085.4|1081|0
1586831700000|2020-04-14 02:35:00|1087.4|1083|1088|1083.6|1088.2|1083.8|1086.4|1082|0
1586832000000|2020-04-14 02:40:00|1088.2|1083.8|1087.1|1082.7|1088.3|1083.9|1087.1|1082.7|0
1586832300000|2020-04-14 02:45:00|1088.2|1083.8|1086.7|1082.3|1088.2|1083.8|1086.4|1082|0
1586832600000|2020-04-14 02:50:00|1087.7|1083.3|1086.6|1082.2|1089|1084.6|1086.4|1082|0
1586832900000|2020-04-14 02:55:00|1085.3|1080.9|1086.4|1082|1086.7|1082.3|1085.3|1080.9|0
1586833200000|2020-04-14 03:00:00|1086|1081.6|1084.4|1080|1086|1081.6|1084.3|1079.9|0
1586833500000|2020-04-14 03:05:00|1084.2|1079.8|1083.6|1079.2|1084.2|1079.8|1082.7|1078.3|0
1586833800000|2020-04-14 03:10:00|1083.5|1079.1|1085|1080.6|1085.1|1080.7|1082.3|1077.9|0
1586834100000|2020-04-14 03:15:00|1084|1079.6|1084.1|1079.7|1086.6|1082.2|1084|1079.6|0
1586834400000|2020-04-14 03:20:00|1083.2|1078.8|1085.5|1081.1|1085.6|1081.2|1083.2|1078.8|0
1586834700000|2020-04-14 03:25:00|1084.5|1080.1|1085.1|1080.7|1085.4|1081|1084.1|1079.7|0
1586835000000|2020-04-14 03:30:00|1085|1080.6|1085.5|1081.1|1086.3|1081.9|1085|1080.6|0
1586835300000|2020-04-14 03:35:00|1086.9|1082.5|1087.1|1082.7|1087.1|1082.7|1085.9|1081.5|0
1586835600000|2020-04-14 03:40:00|1087.2|1082.8|1085.5|1081.1|1087.3|1082.9|1084.5|1080.1|0
1586835900000|2020-04-14 03:45:00|1085.3|1080.9|1082.4|1078|1085.7|1081.3|1081.5|1077.1|0
1586836200000|2020-04-14 03:50:00|1081.2|1076.8|1082|1077.6|1082.4|1078|1081|1076.6|0
1586836500000|2020-04-14 03:55:00|1081.6|1077.2|1080.4|1076|1081.8|1077.4|1080.4|1076|0
1586836800000|2020-04-14 04:00:00|1080.6|1076.2|1085.2|1080.8|1085.2|1080.8|1080.6|1076.2|0
1586837100000|2020-04-14 04:05:00|1085.1|1080.7|1084.7|1080.3|1085.3|1080.9|1084.7|1080.3|0
1586837400000|2020-04-14 04:10:00|1083.5|1079.1|1084.3|1079.9|1084.8|1080.4|1082.8|1078.4|0
1586837700000|2020-04-14 04:15:00|1083.1|1078.7|1086.5|1082.1|1086.5|1082.1|1083.1|1078.7|0
1586838000000|2020-04-14 04:20:00|1086.6|1082.2|1090|1085.6|1091.2|1086.8|1086.5|1082.1|0
1586838300000|2020-04-14 04:25:00|1089.8|1085.4|1089.9|1085.5|1090.1|1085.7|1088.7|1084.3|0
1586838600000|2020-04-14 04:30:00|1090.4|1086|1090.6|1086.2|1090.7|1086.3|1088.9|1084.5|0
1586838900000|2020-04-14 04:35:00|1089.3|1084.9|1089|1084.6|1090.6|1086.2|1089|1084.6|0
1586839200000|2020-04-14 04:40:00|1089.3|1084.9|1090.7|1086.3|1090.7|1086.3|1088.9|1084.5|0
1586839500000|2020-04-14 04:45:00|1090.9|1086.5|1089.7|1085.3|1091|1086.6|1089.1|1084.7|0
1586839800000|2020-04-14 04:50:00|1091|1086.6|1090.8|1086.4|1091.2|1086.8|1089.9|1085.5|0
1586840100000|2020-04-14 04:55:00|1091.2|1086.8|1091.2|1086.8|1091.3|1086.9|1089.7|1085.3|0
1586840400000|2020-04-14 05:00:00|1090|1085.6|1090.4|1086|1091.1|1086.7|1089.8|1085.4|0
1586840700000|2020-04-14 05:05:00|1091.6|1087.2|1089.6|1085.2|1092|1087.6|1089.6|1085.2|0
1586841000000|2020-04-14 05:10:00|1089.3|1084.9|1089.2|1084.8|1090.5|1086.1|1089.2|1084.8|0
1586841300000|2020-04-14 05:15:00|1090.4|1086|1089.7|1085.3|1091.3|1086.9|1089.7|1085.3|0
1586841600000|2020-04-14 05:20:00|1089.9|1085.5|1090.2|1085.8|1091.5|1087.1|1089.9|1085.5|0
1586841900000|2020-04-14 05:25:00|1089.9|1085.5|1090.8|1086.4|1092.3|1087.9|1089.9|1085.5|0
1586842200000|2020-04-14 05:30:00|1092|1087.6|1092.5|1088.1|1093.1|1088.7|1091.7|1087.3|0
1586842500000|2020-04-14 05:35:00|1093.9|1089.5|1095.3|1090.9|1095.3|1090.9|1092.6|1088.2|0
1586842800000|2020-04-14 05:40:00|1094.1|1089.7|1095.7|1091.3|1096.4|1092|1093.5|1089.1|0
1586843100000|2020-04-14 05:45:00|1095.9|1091.5|1096.7|1092.3|1096.7|1092.3|1095.2|1090.8|0
1586843400000|2020-04-14 05:50:00|1095.8|1091.4|1096.5|1092.1|1097.5|1093.1|1095.3|1090.9|0
1586843700000|2020-04-14 05:55:00|1096.8|1092.4|1095.6|1091.2|1096.8|1092.4|1095.2|1090.8|0
1586909400000|2020-04-15 00:10:00|1099.8|1095.4|1104.3|1099.9|1105.8|1101.4|1099.8|1095.4|0
1586909700000|2020-04-15 00:15:00|1104|1099.6|1104.7|1100.3|1104.7|1100.3|1102.8|1098.4|0
1586910000000|2020-04-15 00:20:00|1105.5|1101.1|1101.5|1097.1|1106.4|1102|1101.5|1097.1|0
1586910300000|2020-04-15 00:25:00|1102.9|1098.5|1100.3|1095.9|1103.2|1098.8|1098.9|1094.5|0
1586910600000|2020-04-15 00:30:00|1100.6|1096.2|1101.4|1097|1101.4|1097|1098.9|1094.5|0
1586910900000|2020-04-15 00:35:00|1099.8|1095.4|1098|1093.6|1099.9|1095.5|1098|1093.6|0
1586911200000|2020-04-15 00:40:00|1097.7|1093.3|1095.2|1090.8|1097.7|1093.3|1095|1090.6|0
1586911500000|2020-04-15 00:45:00|1095|1090.6|1092.3|1087.9|1095.2|1090.8|1092.3|1087.9|0
1586911800000|2020-04-15 00:50:00|1091.6|1087.2|1092.8|1088.4|1096.8|1092.4|1091.5|1087.1|0
1586912100000|2020-04-15 00:55:00|1091.8|1087.4|1097.1|1092.7|1098.1|1093.7|1091.8|1087.4|0
1586912400000|2020-04-15 01:00:00|1098.3|1093.9|1097.6|1093.2|1098.6|1094.2|1095.7|1091.3|0
1586912700000|2020-04-15 01:05:00|1098.6|1094.2|1097.2|1092.8|1098.6|1094.2|1096.5|1092.1|0
1586913000000|2020-04-15 01:10:00|1095.5|1091.1|1093.2|1088.8|1096.2|1091.8|1092.9|1088.5|0
1586913300000|2020-04-15 01:15:00|1094.2|1089.8|1088.8|1084.4|1094.2|1089.8|1088.8|1084.4|0
1586913600000|2020-04-15 01:20:00|1090.1|1085.7|1090.5|1086.1|1092.9|1088.5|1090.1|1085.7|0
1586913900000|2020-04-15 01:25:00|1091.5|1087.1|1092.5|1088.1|1092.7|1088.3|1090.8|1086.4|0
1586914200000|2020-04-15 01:30:00|1091.4|1087|1090.1|1085.7|1092.7|1088.3|1090.1|1085.7|0
1586914500000|2020-04-15 01:35:00|1090.2|1085.8|1091.2|1086.8|1092.1|1087.7|1090.2|1085.8|0
1586914800000|2020-04-15 01:40:00|1091.4|1087|1095.7|1091.3|1095.7|1091.3|1091.3|1086.9|0
1586915100000|2020-04-15 01:45:00|1094.1|1089.7|1095.9|1091.5|1095.9|1091.5|1094.1|1089.7|0
1586915400000|2020-04-15 01:50:00|1094.7|1090.3|1095.4|1091|1096.8|1092.4|1094.7|1090.3|0
1586915700000|2020-04-15 01:55:00|1096.5|1092.1|1095|1090.6|1096.5|1092.1|1094.9|1090.5|0
1586916000000|2020-04-15 02:00:00|1096|1091.6|1097.3|1092.9|1097.5|1093.1|1094.8|1090.4|0
1586916300000|2020-04-15 02:05:00|1096|1091.6|1097.4|1093|1097.9|1093.5|1095.5|1091.1|0
1586916600000|2020-04-15 02:10:00|1097.3|1092.9|1097.6|1093.2|1097.6|1093.2|1096.2|1091.8|0
1586916900000|2020-04-15 02:15:00|1096.4|1092|1097.4|1093|1097.8|1093.4|1096.2|1091.8|0
1586917200000|2020-04-15 02:20:00|1097.6|1093.2|1097.7|1093.3|1097.7|1093.3|1096.3|1091.9|0
1586917500000|2020-04-15 02:25:00|1097.8|1093.4|1097.9|1093.5|1098.4|1094|1097|1092.6|0
1586917800000|2020-04-15 02:30:00|1097.1|1092.7|1098.8|1094.4|1098.8|1094.4|1097.1|1092.7|0
1586918100000|2020-04-15 02:35:00|1098.9|1094.5|1099.8|1095.4|1101.1|1096.7|1098.6|1094.2|0
1586918400000|2020-04-15 02:40:00|1099.6|1095.2|1101.8|1097.4|1101.8|1097.4|1098.1|1093.7|0
1586918700000|2020-04-15 02:45:00|1097.3|1092.9|1098.1|1093.7|1098.4|1094|1097|1092.6|0
1586919000000|2020-04-15 02:50:00|1098.3|1093.9|1097.2|1092.8|1098.3|1093.9|1096.7|1092.3|0
1586919300000|2020-04-15 02:55:00|1097.3|1092.9|1097.6|1093.2|1097.8|1093.4|1095.8|1091.4|0
1586919600000|2020-04-15 03:00:00|1097.7|1093.3|1099.7|1095.3|1099.7|1095.3|1096.7|1092.3|0
1586919900000|2020-04-15 03:05:00|1099.6|1095.2|1098.6|1094.2|1099.6|1095.2|1097.9|1093.5|0
1586920200000|2020-04-15 03:10:00|1097.5|1093.1|1099.1|1094.7|1099.5|1095.1|1097.3|1092.9|0
1586920500000|2020-04-15 03:15:00|1099.2|1094.8|1099.8|1095.4|1099.8|1095.4|1097.1|1092.7|0
1586920800000|2020-04-15 03:20:00|1098.7|1094.3|1099|1094.6|1100|1095.6|1098.2|1093.8|0
1586921100000|2020-04-15 03:25:00|1099.1|1094.7|1099.2|1094.8|1099.4|1095|1098|1093.6|0
1586921400000|2020-04-15 03:30:00|1099.1|1094.7|1097.8|1093.4|1099.3|1094.9|1097.7|1093.3|0
1586921700000|2020-04-15 03:35:00|1099|1094.6|1097.9|1093.5|1099.2|1094.8|1097.9|1093.5|0
1586922000000|2020-04-15 03:40:00|1098.8|1094.4|1099.2|1094.8|1099.2|1094.8|1097.9|1093.5|0
1586922300000|2020-04-15 03:45:00|1099.3|1094.9|1094.4|1090|1099.3|1094.9|1094.4|1090|0
1586922600000|2020-04-15 03:50:00|1094|1089.6|1093.8|1089.4|1095.5|1091.1|1093.4|1089|0
1586922900000|2020-04-15 03:55:00|1095.1|1090.7|1094.7|1090.3|1095.3|1090.9|1093.6|1089.2|0
1586923200000|2020-04-15 04:00:00|1093.6|1089.2|1093.9|1089.5|1095.1|1090.7|1092.5|1088.1|0
1586923500000|2020-04-15 04:05:00|1093.6|1089.2|1090.3|1085.9|1093.6|1089.2|1090|1085.6|0
1586923800000|2020-04-15 04:10:00|1088.7|1084.3|1092|1087.6|1092.9|1088.5|1088.6|1084.2|0
1586924100000|2020-04-15 04:15:00|1090.5|1086.1|1093.1|1088.7|1093.4|1089|1090.5|1086.1|0
1586924400000|2020-04-15 04:20:00|1093.3|1088.9|1094.1|1089.7|1095.7|1091.3|1093.3|1088.9|0
1586924700000|2020-04-15 04:25:00|1094.3|1089.9|1094.3|1089.9|1094.7|1090.3|1093.2|1088.8|0
1586925000000|2020-04-15 04:30:00|1095.8|1091.4|1093.4|1089|1095.8|1091.4|1093.3|1088.9|0
1586925300000|2020-04-15 04:35:00|1093.5|1089.1|1094.2|1089.8|1094.6|1090.2|1092.8|1088.4|0
1586925600000|2020-04-15 04:40:00|1093.1|1088.7|1094.2|1089.8|1094.5|1090.1|1093.1|1088.7|0
1586925900000|2020-04-15 04:45:00|1094.1|1089.7|1092.3|1087.9|1094.1|1089.7|1091.5|1087.1|0
1586926200000|2020-04-15 04:50:00|1093.4|1089|1089.1|1084.7|1093.6|1089.2|1089.1|1084.7|0
1586926500000|2020-04-15 04:55:00|1090.5|1086.1|1090|1085.6|1091.8|1087.4|1089.1|1084.7|0
1586926800000|2020-04-15 05:00:00|1089.8|1085.4|1090.1|1085.7|1090.1|1085.7|1088.5|1084.1|0
1586927100000|2020-04-15 05:05:00|1090.2|1085.8|1087.7|1083.3|1090.2|1085.8|1087.6|1083.2|0
1586927400000|2020-04-15 05:10:00|1089.2|1084.8|1086.7|1082.3|1089.5|1085.1|1086.7|1082.3|0
1586927700000|2020-04-15 05:15:00|1088|1083.6|1088.1|1083.7|1089.1|1084.7|1086.8|1082.4|0
1586928000000|2020-04-15 05:20:00|1087.8|1083.4|1086.6|1082.2|1088.7|1084.3|1086.3|1081.9|0
1586928300000|2020-04-15 05:25:00|1087.7|1083.3|1088.6|1084.2|1089.1|1084.7|1086.5|1082.1|0
1586928600000|2020-04-15 05:30:00|1089.1|1084.7|1088.9|1084.5|1089.2|1084.8|1086.6|1082.2|0
1586928900000|2020-04-15 05:35:00|1088.7|1084.3|1088.8|1084.4|1089.4|1085|1085.9|1081.5|0
1586929200000|2020-04-15 05:40:00|1089|1084.6|1089|1084.6|1090.3|1085.9|1087.8|1083.4|0
1586929500000|2020-04-15 05:45:00|1089.1|1084.7|1088.1|1083.7|1090.5|1086.1|1088|1083.6|0
1586929800000|2020-04-15 05:50:00|1089.1|1084.7|1088.7|1084.3|1089.6|1085.2|1087.4|1083|0
1586930100000|2020-04-15 05:55:00|1087.5|1083.1|1088|1083.6|1088.4|1084|1087.1|1082.7|0
1586995800000|2020-04-16 00:10:00|1075.9|1071.7|1078.6|1074.2|1079.7|1075.3|1075.9|1071.7|0
1586996100000|2020-04-16 00:15:00|1077.9|1073.5|1086.2|1081.8|1086.4|1082|1077.9|1073.5|0
1586996400000|2020-04-16 00:20:00|1085.3|1080.9|1079.5|1075.1|1086|1081.6|1079.5|1075.1|0
1586996700000|2020-04-16 00:25:00|1082|1077.6|1083.2|1078.8|1083.5|1079.1|1081.5|1077.1|0
1586997000000|2020-04-16 00:30:00|1082.7|1078.3|1077.4|1073|1082.7|1078.3|1076.1|1071.9|0
1586997300000|2020-04-16 00:35:00|1077.7|1073.3|1076.8|1072.6|1078.2|1073.8|1075.5|1071.3|0
1586997600000|2020-04-16 00:40:00|1077|1072.8|1076|1071.8|1077.6|1073.2|1075.5|1071.3|0
1586997900000|2020-04-16 00:45:00|1078.3|1073.9|1076.3|1072.1|1078.3|1073.9|1075.2|1071|0
1586998200000|2020-04-16 00:50:00|1074.9|1070.7|1075.7|1071.5|1076.4|1072.2|1074.9|1070.7|0
1586998500000|2020-04-16 00:55:00|1074.4|1070.2|1076.9|1072.7|1076.9|1072.7|1073|1068.8|0
1586998800000|2020-04-16 01:00:00|1077|1072.8|1078.4|1074|1079|1074.6|1077|1072.8|0
1586999100000|2020-04-16 01:05:00|1079.3|1074.9|1078.8|1074.4|1079.3|1074.9|1077.5|1073.1|0
1586999400000|2020-04-16 01:10:00|1078.7|1074.3|1078|1073.6|1079.2|1074.8|1078|1073.6|0
1586999700000|2020-04-16 01:15:00|1079.3|1074.9|1077.9|1073.5|1079.3|1074.9|1077.9|1073.5|0
1587000000000|2020-04-16 01:20:00|1078|1073.6|1079.4|1075|1079.4|1075|1078|1073.6|0
1587000300000|2020-04-16 01:25:00|1079.5|1075.1|1080.1|1075.7|1080.2|1075.8|1078.8|1074.4|0
1587000600000|2020-04-16 01:30:00|1080.3|1075.9|1082.4|1078|1082.6|1078.2|1079.6|1075.2|0
1587000900000|2020-04-16 01:35:00|1082|1077.6|1081.7|1077.3|1082.2|1077.8|1080.7|1076.3|0
1587001200000|2020-04-16 01:40:00|1082.7|1078.3|1082.8|1078.4|1082.8|1078.4|1081.3|1076.9|0
1587001500000|2020-04-16 01:45:00|1083|1078.6|1083.8|1079.4|1083.8|1079.4|1081.2|1076.8|0
1587001800000|2020-04-16 01:50:00|1082.3|1077.9|1084.8|1080.4|1086|1081.6|1081.2|1076.8|0
1587002100000|2020-04-16 01:55:00|1084.9|1080.5|1085.5|1081.1|1085.8|1081.4|1084.1|1079.7|0
1587002400000|2020-04-16 02:00:00|1085.6|1081.2|1087.5|1083.1|1088.2|1083.8|1085.4|1081|0
1587002700000|2020-04-16 02:05:00|1086.1|1081.7|1084.3|1079.9|1086.1|1081.7|1084.3|1079.9|0
1587003000000|2020-04-16 02:10:00|1084|1079.6|1085.8|1081.4|1086.1|1081.7|1083.9|1079.5|0
1587003300000|2020-04-16 02:15:00|1085.9|1081.5|1087.5|1083.1|1087.7|1083.3|1085.9|1081.5|0
1587003600000|2020-04-16 02:20:00|1086.4|1082|1086.3|1081.9|1087.5|1083.1|1085.8|1081.4|0
1587003900000|2020-04-16 02:25:00|1086.5|1082.1|1083.3|1078.9|1086.5|1082.1|1083.3|1078.9|0
1587004200000|2020-04-16 02:30:00|1084.6|1080.2|1083.3|1078.9|1084.6|1080.2|1083.3|1078.9|0
1587004500000|2020-04-16 02:35:00|1084.8|1080.4|1084.3|1079.9|1084.8|1080.4|1084.1|1079.7|0
1587004800000|2020-04-16 02:40:00|1084.6|1080.2|1084.7|1080.3|1084.9|1080.5|1084.6|1080.2|0
1587005100000|2020-04-16 02:45:00|1084.6|1080.2|1083.3|1078.9|1087.3|1082.9|1083.3|1078.9|0
1587005400000|2020-04-16 02:50:00|1084.6|1080.2|1084.8|1080.4|1084.8|1080.4|1084.6|1080.2|0
1587005700000|2020-04-16 02:55:00|1083.5|1079.1|1083.3|1078.9|1084.8|1080.4|1083.3|1078.9|0
1587006000000|2020-04-16 03:00:00|1083.5|1079.1|1082.3|1077.9|1083.5|1079.1|1081|1076.6|0
1587006300000|2020-04-16 03:05:00|1082.4|1078|1083.1|1078.7|1083.4|1079|1080.7|1076.3|0
1587006600000|2020-04-16 03:10:00|1083.2|1078.8|1081.9|1077.5|1083.2|1078.8|1081.9|1077.5|0
1587006900000|2020-04-16 03:15:00|1083|1078.6|1083|1078.6|1083.1|1078.7|1081.7|1077.3|0
1587007200000|2020-04-16 03:20:00|1081.9|1077.5|1083.1|1078.7|1083.3|1078.9|1081.8|1077.4|0
1587007500000|2020-04-16 03:25:00|1081.9|1077.5|1084.6|1080.2|1084.6|1080.2|1081.9|1077.5|0
1587007800000|2020-04-16 03:30:00|1085.8|1081.4|1085.9|1081.5|1087.1|1082.7|1084.5|1080.1|0
1587008100000|2020-04-16 03:35:00|1085.8|1081.4|1087.4|1083|1087.4|1083|1085.7|1081.3|0
1587008400000|2020-04-16 03:40:00|1086|1081.6|1087.1|1082.7|1087.4|1083|1085.9|1081.5|0
1587008700000|2020-04-16 03:45:00|1086|1081.6|1086.4|1082|1087.5|1083.1|1086|1081.6|0
1587009000000|2020-04-16 03:50:00|1087.6|1083.2|1087.3|1082.9|1087.6|1083.2|1086.2|1081.8|0
1587009300000|2020-04-16 03:55:00|1087.4|1083|1086.3|1081.9|1087.5|1083.1|1085.9|1081.5|0
1587009600000|2020-04-16 04:00:00|1087.6|1083.2|1087.4|1083|1087.6|1083.2|1086.3|1081.9|0
1587009900000|2020-04-16 04:05:00|1087.5|1083.1|1087.6|1083.2|1087.6|1083.2|1086.3|1081.9|0
1587010200000|2020-04-16 04:10:00|1085.8|1081.4|1086.1|1081.7|1086.2|1081.8|1084.8|1080.4|0
1587010500000|2020-04-16 04:15:00|1085|1080.6|1083.8|1079.4|1086.6|1082.2|1083.8|1079.4|0
1587010800000|2020-04-16 04:20:00|1083.7|1079.3|1085.1|1080.7|1085.3|1080.9|1083.7|1079.3|0
1587011100000|2020-04-16 04:25:00|1087.5|1083.1|1087.5|1083.1|1087.5|1083.1|1086.1|1081.7|0
1587011400000|2020-04-16 04:30:00|1087.7|1083.3|1083.8|1079.4|1087.7|1083.3|1083.8|1079.4|0
1587011700000|2020-04-16 04:35:00|1083.7|1079.3|1086.2|1081.8|1086.2|1081.8|1082.5|1078.1|0
1587012000000|2020-04-16 04:40:00|1086.3|1081.9|1084.8|1080.4|1086.3|1081.9|1083.6|1079.2|0
1587012300000|2020-04-16 04:45:00|1084.6|1080.2|1084.9|1080.5|1084.9|1080.5|1082.3|1077.9|0
1587012600000|2020-04-16 04:50:00|1084.8|1080.4|1084.6|1080.2|1084.8|1080.4|1082.4|1078|0
1587012900000|2020-04-16 04:55:00|1083.5|1079.1|1084.3|1079.9|1084.9|1080.5|1082.1|1077.7|0
1587013200000|2020-04-16 05:00:00|1083.5|1079.1|1079.1|1074.7|1084.6|1080.2|1079.1|1074.7|0
1587013500000|2020-04-16 05:05:00|1080.4|1076|1080.5|1076.1|1080.6|1076.2|1079|1074.6|0
1587013800000|2020-04-16 05:10:00|1079.7|1075.3|1081|1076.6|1082.1|1077.7|1079.7|1075.3|0
1587014100000|2020-04-16 05:15:00|1081.9|1077.5|1079.8|1075.4|1082.3|1077.9|1079.8|1075.4|0
1587014400000|2020-04-16 05:20:00|1082.4|1078|1084|1079.6|1084|1079.6|1080|1075.6|0
1587014700000|2020-04-16 05:25:00|1085.2|1080.8|1085.4|1081|1085.4|1081|1084|1079.6|0
1587015000000|2020-04-16 05:30:00|1084.3|1079.9|1085.4|1081|1085.4|1081|1083|1078.6|0
1587015300000|2020-04-16 05:35:00|1084.1|1079.7|1081.6|1077.2|1084.1|1079.7|1081.5|1077.1|0
1587015600000|2020-04-16 05:40:00|1082.9|1078.5|1081.3|1076.9|1083.5|1079.1|1080.5|1076.1|0
1587015900000|2020-04-16 05:45:00|1085|1080.6|1087.3|1082.9|1087.8|1083.4|1085|1080.6|0
1587016200000|2020-04-16 05:50:00|1088.4|1084|1087.9|1083.5|1088.4|1084|1086.9|1082.5|0
1587016500000|2020-04-16 05:55:00|1088|1083.6|1086.2|1081.8|1088|1083.6|1085|1080.6|0
1587082200000|2020-04-17 00:10:00|1103.2|1098.8|1098.7|1094.3|1103.2|1098.8|1098.7|1094.3|0
1587082500000|2020-04-17 00:15:00|1099|1094.6|1101|1096.6|1104.6|1100.2|1098.7|1094.3|0
1587082800000|2020-04-17 00:20:00|1102.3|1097.9|1097.1|1092.7|1102.3|1097.9|1097.1|1092.7|0
1587083100000|2020-04-17 00:25:00|1097.2|1092.8|1100.3|1095.9|1101.4|1097|1097.2|1092.8|0
1587083400000|2020-04-17 00:30:00|1100.2|1095.8|1099.2|1094.8|1101.6|1097.2|1098.9|1094.5|0
1587083700000|2020-04-17 00:35:00|1099.3|1094.9|1100.5|1096.1|1101.6|1097.2|1099.2|1094.8|0
1587084000000|2020-04-17 00:40:00|1100.8|1096.4|1104.1|1099.7|1104.1|1099.7|1100.8|1096.4|0
1587084300000|2020-04-17 00:45:00|1102|1097.6|1101.3|1096.9|1104.7|1100.3|1101.3|1096.9|0
1587084600000|2020-04-17 00:50:00|1103.8|1099.4|1104.4|1100|1104.4|1100|1102.4|1098|0
1587084900000|2020-04-17 00:55:00|1104.1|1099.7|1102.9|1098.5|1104.7|1100.3|1102.9|1098.5|0
1587085200000|2020-04-17 01:00:00|1104.1|1099.7|1104.7|1100.3|1106.2|1101.8|1103.7|1099.3|0
1587085500000|2020-04-17 01:05:00|1104|1099.6|1104.9|1100.5|1107.8|1103.4|1104|1099.6|0
1587085800000|2020-04-17 01:10:00|1104.7|1100.3|1105.9|1101.5|1107.1|1102.7|1104.7|1100.3|0
1587086100000|2020-04-17 01:15:00|1104.8|1100.4|1104.6|1100.2|1105.9|1101.5|1104.3|1099.9|0
1587086400000|2020-04-17 01:20:00|1102.2|1097.8|1102.9|1098.5|1104.1|1099.7|1102.2|1097.8|0
1587086700000|2020-04-17 01:25:00|1104|1099.6|1103.8|1099.4|1105.5|1101.1|1103.8|1099.4|0
1587087000000|2020-04-17 01:30:00|1103.7|1099.3|1104.4|1100|1104.6|1100.2|1103.3|1098.9|0
1587087300000|2020-04-17 01:35:00|1104.5|1100.1|1103.5|1099.1|1104.7|1100.3|1102.3|1097.9|0
1587087600000|2020-04-17 01:40:00|1103.3|1098.9|1101.7|1097.3|1103.3|1098.9|1101.7|1097.3|0
1587087900000|2020-04-17 01:45:00|1100.5|1096.1|1103.1|1098.7|1103.1|1098.7|1099.6|1095.2|0
1587088200000|2020-04-17 01:50:00|1103|1098.6|1103.7|1099.3|1103.7|1099.3|1101.5|1097.1|0
1587088500000|2020-04-17 01:55:00|1102.4|1098|1101.7|1097.3|1103.7|1099.3|1101.7|1097.3|0
1587088800000|2020-04-17 02:00:00|1101.3|1096.9|1101.4|1097|1101.8|1097.4|1099.9|1095.5|0
1587089100000|2020-04-17 02:05:00|1101.3|1096.9|1100.3|1095.9|1102.9|1098.5|1100.3|1095.9|0
1587089400000|2020-04-17 02:10:00|1101.4|1097|1097.2|1092.8|1102.8|1098.4|1097.2|1092.8|0
1587089700000|2020-04-17 02:15:00|1098.3|1093.9|1100.2|1095.8|1100.3|1095.9|1097.8|1093.4|0
1587090000000|2020-04-17 02:20:00|1099.1|1094.7|1099|1094.6|1099.3|1094.9|1097.8|1093.4|0
1587090300000|2020-04-17 02:25:00|1098|1093.6|1100.9|1096.5|1100.9|1096.5|1098|1093.6|0
1587090600000|2020-04-17 02:30:00|1099.6|1095.2|1100.1|1095.7|1101.1|1096.7|1099.4|1095|0
1587090900000|2020-04-17 02:35:00|1101.3|1096.9|1097.2|1092.8|1101.3|1096.9|1096|1091.6|0
1587091200000|2020-04-17 02:40:00|1098.2|1093.8|1097.9|1093.5|1099.5|1095.1|1096.6|1092.2|0
1587091500000|2020-04-17 02:45:00|1098|1093.6|1097.3|1092.9|1098.3|1093.9|1095.8|1091.4|0
1587091800000|2020-04-17 02:50:00|1096.1|1091.7|1095.7|1091.3|1097.1|1092.7|1095.7|1091.3|0
1587092100000|2020-04-17 02:55:00|1096.9|1092.5|1099.3|1094.9|1099.3|1094.9|1095.9|1091.5|0
1587092400000|2020-04-17 03:00:00|1098.2|1093.8|1097.7|1093.3|1099.4|1095|1097.7|1093.3|0
1587092700000|2020-04-17 03:05:00|1097.8|1093.4|1097.6|1093.2|1098.6|1094.2|1096.2|1091.8|0
1587093000000|2020-04-17 03:10:00|1098.9|1094.5|1097.4|1093|1098.9|1094.5|1097.1|1092.7|0
1587093300000|2020-04-17 03:15:00|1097.5|1093.1|1097.8|1093.4|1097.8|1093.4|1096.6|1092.2|0
1587093600000|2020-04-17 03:20:00|1097.9|1093.5|1097.2|1092.8|1097.9|1093.5|1096.2|1091.8|0
1587093900000|2020-04-17 03:25:00|1097.5|1093.1|1098|1093.6|1098.1|1093.7|1097.5|1093.1|0
1587094200000|2020-04-17 03:30:00|1097.8|1093.4|1096.1|1091.7|1097.8|1093.4|1096.1|1091.7|0
1587094500000|2020-04-17 03:35:00|1096.2|1091.8|1095.5|1091.1|1096.2|1091.8|1095.1|1090.7|0
1587094800000|2020-04-17 03:40:00|1094.9|1090.5|1094.7|1090.3|1095.9|1091.5|1094.7|1090.3|0
1587095100000|2020-04-17 03:45:00|1094.8|1090.4|1096.9|1092.5|1098.1|1093.7|1094.6|1090.2|0
1587095400000|2020-04-17 03:50:00|1097.1|1092.7|1097.4|1093|1098.6|1094.2|1097.1|1092.7|0
1587095700000|2020-04-17 03:55:00|1098.4|1094|1097.3|1092.9|1098.4|1094|1096.8|1092.4|0
1587096000000|2020-04-17 04:00:00|1099.9|1095.5|1100.9|1096.5|1101|1096.6|1099.7|1095.3|0
1587096300000|2020-04-17 04:05:00|1102.2|1097.8|1099.8|1095.4|1102.2|1097.8|1099.8|1095.4|0
1587096600000|2020-04-17 04:10:00|1099.7|1095.3|1101|1096.6|1101|1096.6|1099.5|1095.1|0
1587096900000|2020-04-17 04:15:00|1099.9|1095.5|1102.6|1098.2|1102.6|1098.2|1099.7|1095.3|0
1587097200000|2020-04-17 04:20:00|1102.4|1098|1099.8|1095.4|1102.5|1098.1|1099.8|1095.4|0
1587097500000|2020-04-17 04:25:00|1101|1096.6|1099.7|1095.3|1101|1096.6|1099.1|1094.7|0
1587097800000|2020-04-17 04:30:00|1100|1095.6|1098.2|1093.8|1100|1095.6|1098.2|1093.8|0
1587098100000|2020-04-17 04:35:00|1097.9|1093.5|1097.4|1093|1099.2|1094.8|1096.6|1092.2|0
1587098400000|2020-04-17 04:40:00|1099.9|1095.5|1098.8|1094.4|1099.9|1095.5|1097.2|1092.8|0
1587098700000|2020-04-17 04:45:00|1098.6|1094.2|1097.6|1093.2|1098.7|1094.3|1097.5|1093.1|0
1587099000000|2020-04-17 04:50:00|1097.8|1093.4|1097.6|1093.2|1098.9|1094.5|1097.4|1093|0
1587099300000|2020-04-17 04:55:00|1097.7|1093.3|1096.3|1091.9|1097.7|1093.3|1096.1|1091.7|0
1587099600000|2020-04-17 05:00:00|1096.4|1092|1095|1090.6|1098.8|1094.4|1095|1090.6|0
1587099900000|2020-04-17 05:05:00|1094.8|1090.4|1096.8|1092.4|1097|1092.6|1094.3|1089.9|0
1587100200000|2020-04-17 05:10:00|1098.3|1093.9|1095.8|1091.4|1098.3|1093.9|1095.8|1091.4|0
1587100500000|2020-04-17 05:15:00|1095.9|1091.5|1096.7|1092.3|1097.3|1092.9|1095.9|1091.5|0
1587100800000|2020-04-17 05:20:00|1097.7|1093.3|1098.2|1093.8|1098.4|1094|1096.6|1092.2|0
1587101100000|2020-04-17 05:25:00|1097.1|1092.7|1099.8|1095.4|1099.8|1095.4|1097|1092.6|0
1587101400000|2020-04-17 05:30:00|1099.9|1095.5|1099.5|1095.1|1099.9|1095.5|1098.4|1094|0
1587101700000|2020-04-17 05:35:00|1099.4|1095|1099.9|1095.5|1099.9|1095.5|1098.1|1093.7|0
1587102000000|2020-04-17 05:40:00|1100.3|1095.9|1100.4|1096|1101.6|1097.2|1100|1095.6|0
1587102300000|2020-04-17 05:45:00|1100.5|1096.1|1100.7|1096.3|1101.5|1097.1|1100.4|1096|0
1587102600000|2020-04-17 05:50:00|1100.6|1096.2|1100.7|1096.3|1102.2|1097.8|1100.4|1096|0
1587102900000|2020-04-17 05:55:00|1099.6|1095.2|1100.9|1096.5|1102.1|1097.7|1099.5|1095.1|0
1587341400000|2020-04-20 00:10:00|1092.5|1088.1|1094|1089.6|1094.4|1090|1091.5|1087.1|0
1587341700000|2020-04-20 00:15:00|1093.3|1088.9|1095.4|1091|1095.4|1091|1091.1|1086.7|0
1587342000000|2020-04-20 00:20:00|1096.2|1091.8|1094.1|1089.7|1098.7|1094.3|1094.1|1089.7|0
1587342300000|2020-04-20 00:25:00|1093.7|1089.3|1096.1|1091.7|1096.9|1092.5|1093.6|1089.2|0
1587342600000|2020-04-20 00:30:00|1094.6|1090.2|1096.9|1092.5|1097|1092.6|1093.6|1089.2|0
1587342900000|2020-04-20 00:35:00|1097|1092.6|1096|1091.6|1098.5|1094.1|1095.4|1091|0
1587343200000|2020-04-20 00:40:00|1096.6|1092.2|1096.2|1091.8|1098.1|1093.7|1096.2|1091.8|0
1587343500000|2020-04-20 00:45:00|1095.2|1090.8|1102.2|1097.8|1102.2|1097.8|1095.2|1090.8|0
1587343800000|2020-04-20 00:50:00|1100.9|1096.5|1096.4|1092|1101.9|1097.5|1096.4|1092|0
1587344100000|2020-04-20 00:55:00|1098.8|1094.4|1098.6|1094.2|1100.1|1095.7|1098.6|1094.2|0
1587344400000|2020-04-20 01:00:00|1099.7|1095.3|1097.9|1093.5|1100|1095.6|1097.9|1093.5|0
1587344700000|2020-04-20 01:05:00|1099.2|1094.8|1096.1|1091.7|1099.2|1094.8|1095|1090.6|0
1587345000000|2020-04-20 01:10:00|1095.9|1091.5|1094.7|1090.3|1095.9|1091.5|1093.7|1089.3|0
1587345300000|2020-04-20 01:15:00|1094.3|1089.9|1096.6|1092.2|1097|1092.6|1094.3|1089.9|0
1587345600000|2020-04-20 01:20:00|1094.3|1089.9|1093.6|1089.2|1096.8|1092.4|1093.6|1089.2|0
1587345900000|2020-04-20 01:25:00|1093.5|1089.1|1092.6|1088.2|1094.8|1090.4|1091.5|1087.1|0
1587346200000|2020-04-20 01:30:00|1091.2|1086.8|1089.9|1085.5|1092.4|1088|1089.9|1085.5|0
1587346500000|2020-04-20 01:35:00|1089.7|1085.3|1084.7|1080.3|1089.7|1085.3|1084.7|1080.3|0
1587346800000|2020-04-20 01:40:00|1086.6|1082.2|1084.4|1080|1086.7|1082.3|1084.2|1079.8|0
1587347100000|2020-04-20 01:45:00|1084.6|1080.2|1086.9|1082.5|1086.9|1082.5|1084.6|1080.2|0
1587347400000|2020-04-20 01:50:00|1085.6|1081.2|1085.2|1080.8|1085.6|1081.2|1083.5|1079.1|0
1587347700000|2020-04-20 01:55:00|1085.1|1080.7|1082.9|1078.5|1085.2|1080.8|1082.9|1078.5|0
1587348000000|2020-04-20 02:00:00|1082.4|1078|1086|1081.6|1086|1081.6|1081.6|1077.2|0
1587348300000|2020-04-20 02:05:00|1084.9|1080.5|1085.9|1081.5|1086.4|1082|1084.7|1080.3|0
1587348600000|2020-04-20 02:10:00|1084.8|1080.4|1084.5|1080.1|1084.8|1080.4|1083|1078.6|0
1587348900000|2020-04-20 02:15:00|1083.4|1079|1084.8|1080.4|1085.9|1081.5|1083|1078.6|0
1587349200000|2020-04-20 02:20:00|1084.7|1080.3|1086.1|1081.7|1086.2|1081.8|1084.7|1080.3|0
1587349500000|2020-04-20 02:25:00|1086|1081.6|1086.2|1081.8|1088.7|1084.3|1086|1081.6|0
1587349800000|2020-04-20 02:30:00|1086.5|1082.1|1087|1082.6|1087.2|1082.8|1086|1081.6|0
1587350100000|2020-04-20 02:35:00|1086.8|1082.4|1085.8|1081.4|1086.9|1082.5|1084.6|1080.2|0
1587350400000|2020-04-20 02:40:00|1085.7|1081.3|1084.7|1080.3|1085.7|1081.3|1083.1|1078.7|0
1587350700000|2020-04-20 02:45:00|1085.7|1081.3|1084.7|1080.3|1085.7|1081.3|1083.5|1079.1|0
1587351000000|2020-04-20 02:50:00|1084.8|1080.4|1084.1|1079.7|1085|1080.6|1083.5|1079.1|0
1587351300000|2020-04-20 02:55:00|1086.5|1082.1|1085.2|1080.8|1086.7|1082.3|1085.2|1080.8|0
1587351600000|2020-04-20 03:00:00|1086.4|1082|1086.6|1082.2|1087.9|1083.5|1085.2|1080.8|0
1587351900000|2020-04-20 03:05:00|1086.7|1082.3|1088.1|1083.7|1088.1|1083.7|1086.7|1082.3|0
1587352200000|2020-04-20 03:10:00|1088.3|1083.9|1088.4|1084|1088.6|1084.2|1087.1|1082.7|0
1587352500000|2020-04-20 03:15:00|1087.2|1082.8|1087.3|1082.9|1087.5|1083.1|1086|1081.6|0
1587352800000|2020-04-20 03:20:00|1088.7|1084.3|1088.6|1084.2|1088.8|1084.4|1088.4|1084|0
1587353100000|2020-04-20 03:25:00|1088.4|1084|1086.1|1081.7|1088.8|1084.4|1086.1|1081.7|0
1587353400000|2020-04-20 03:30:00|1086.2|1081.8|1088.3|1083.9|1090|1085.6|1086.1|1081.7|0
1587353700000|2020-04-20 03:35:00|1086.9|1082.5|1085.2|1080.8|1086.9|1082.5|1085.2|1080.8|0
1587354000000|2020-04-20 03:40:00|1085.1|1080.7|1083.3|1078.9|1085.1|1080.7|1083.3|1078.9|0
1587354300000|2020-04-20 03:45:00|1083.7|1079.3|1086.3|1081.9|1086.3|1081.9|1083.7|1079.3|0
1587354600000|2020-04-20 03:50:00|1083.6|1079.2|1083.7|1079.3|1084.9|1080.5|1083.4|1079|0
1587354900000|2020-04-20 03:55:00|1083.5|1079.1|1085.3|1080.9|1085.3|1080.9|1083.3|1078.9|0
1587355200000|2020-04-20 04:00:00|1085.1|1080.7|1085.6|1081.2|1086.2|1081.8|1083.3|1078.9|0
1587355500000|2020-04-20 04:05:00|1084.4|1080|1087.3|1082.9|1087.5|1083.1|1084.3|1079.9|0
1587355800000|2020-04-20 04:10:00|1087.4|1083|1085.3|1080.9|1087.4|1083|1084.4|1080|0
1587356100000|2020-04-20 04:15:00|1085.2|1080.8|1085.5|1081.1|1085.5|1081.1|1083.7|1079.3|0
1587356400000|2020-04-20 04:20:00|1085.2|1080.8|1085.4|1081|1085.4|1081|1083.8|1079.4|0
1587356700000|2020-04-20 04:25:00|1085.3|1080.9|1083.1|1078.7|1085.4|1081|1083.1|1078.7|0
1587357000000|2020-04-20 04:30:00|1084.5|1080.1|1085.9|1081.5|1085.9|1081.5|1083.2|1078.8|0
1587357300000|2020-04-20 04:35:00|1085.8|1081.4|1084.4|1080|1085.8|1081.4|1083.3|1078.9|0
1587357600000|2020-04-20 04:40:00|1084.5|1080.1|1084.5|1080.1|1084.6|1080.2|1083.3|1078.9|0
1587357900000|2020-04-20 04:45:00|1083.4|1079|1085.1|1080.7|1085.4|1081|1083.4|1079|0
1587358200000|2020-04-20 04:50:00|1085.3|1080.9|1085.4|1081|1085.4|1081|1084.2|1079.8|0
1587358500000|2020-04-20 04:55:00|1085.7|1081.3|1086.1|1081.7|1087.5|1083.1|1085.5|1081.1|0
1587358800000|2020-04-20 05:00:00|1086.3|1081.9|1086.7|1082.3|1086.7|1082.3|1085|1080.6|0
1587359100000|2020-04-20 05:05:00|1085.4|1081|1086|1081.6|1086.1|1081.7|1084.8|1080.4|0
1587359400000|2020-04-20 05:10:00|1085|1080.6|1082.4|1078|1085.4|1081|1082.4|1078|0
1587359700000|2020-04-20 05:15:00|1082.3|1077.9|1082|1077.6|1083.2|1078.8|1080.6|1076.2|0
1587360000000|2020-04-20 05:20:00|1080.8|1076.4|1083.1|1078.7|1083.2|1078.8|1080.6|1076.2|0
1587360300000|2020-04-20 05:25:00|1081.9|1077.5|1082|1077.6|1083.1|1078.7|1081.8|1077.4|0
1587360600000|2020-04-20 05:30:00|1081.9|1077.5|1083.3|1078.9|1083.3|1078.9|1081|1076.6|0
1587360900000|2020-04-20 05:35:00|1083.2|1078.8|1077.7|1073.3|1083.2|1078.8|1077.7|1073.3|0
1587361200000|2020-04-20 05:40:00|1078.8|1074.4|1076.9|1072.7|1079.1|1074.7|1076.9|1072.7|0
1587361500000|2020-04-20 05:45:00|1076.7|1072.5|1075.8|1071.6|1077.8|1073.4|1075.8|1071.6|0
1587361800000|2020-04-20 05:50:00|1075.6|1071.4|1073.9|1069.7|1077.7|1073.3|1073.6|1069.4|0
1587362100000|2020-04-20 05:55:00|1073.8|1069.6|1074.6|1070.4|1075.8|1071.6|1073.5|1069.3|0
1587427800000|2020-04-21 00:10:00|1076.1|1071.9|1073.8|1069.6|1076.1|1071.9|1073.7|1069.5|0
1587428100000|2020-04-21 00:15:00|1074.5|1070.3|1068.6|1064.4|1074.5|1070.3|1068.2|1064|0
1587428400000|2020-04-21 00:20:00|1070.7|1066.5|1070.7|1066.5|1070.7|1066.5|1068.1|1063.9|0
1587428700000|2020-04-21 00:25:00|1070.2|1066|1071.8|1067.6|1073.2|1069|1070.2|1066|0
1587429000000|2020-04-21 00:30:00|1072.9|1068.7|1071.6|1067.4|1072.9|1068.7|1070.6|1066.4|0
1587429300000|2020-04-21 00:35:00|1071.1|1066.9|1069.7|1065.5|1072.1|1067.9|1069.6|1065.4|0
1587429600000|2020-04-21 00:40:00|1069.5|1065.3|1069.5|1065.3|1071.1|1066.9|1069.3|1065.1|0
1587429900000|2020-04-21 00:45:00|1069.7|1065.5|1072.4|1068.2|1073.5|1069.3|1069.7|1065.5|0
1587430200000|2020-04-21 00:50:00|1071.3|1067.1|1070.5|1066.3|1073.5|1069.3|1070.5|1066.3|0
1587430500000|2020-04-21 00:55:00|1070.7|1066.5|1070.7|1066.5|1071.1|1066.9|1070.7|1066.5|0
1587430800000|2020-04-21 01:00:00|1071|1066.8|1070.5|1066.3|1071.3|1067.1|1069.4|1065.2|0
1587431100000|2020-04-21 01:05:00|1070.6|1066.4|1069.6|1065.4|1070.6|1066.4|1068.3|1064.1|0
1587431400000|2020-04-21 01:10:00|1068.5|1064.3|1068.6|1064.4|1069.9|1065.7|1067.5|1063.3|0
1587431700000|2020-04-21 01:15:00|1069.8|1065.6|1072.1|1067.9|1072.1|1067.9|1068.4|1064.2|0
1587432000000|2020-04-21 01:20:00|1072.2|1068|1072.9|1068.7|1072.9|1068.7|1071.2|1067|0
1587432300000|2020-04-21 01:25:00|1074|1069.8|1073.7|1069.5|1074|1069.8|1071.4|1067.2|0
1587432600000|2020-04-21 01:30:00|1072.4|1068.2|1072.8|1068.6|1074|1069.8|1071.5|1067.3|0
1587432900000|2020-04-21 01:35:00|1071.4|1067.2|1072.1|1067.9|1073.4|1069.2|1071.1|1066.9|0
1587433200000|2020-04-21 01:40:00|1072.3|1068.1|1071.8|1067.6|1073.4|1069.2|1070.7|1066.5|0
1587433500000|2020-04-21 01:45:00|1071.7|1067.5|1070.4|1066.2|1072.1|1067.9|1070.3|1066.1|0
1587433800000|2020-04-21 01:50:00|1070.2|1066|1070.2|1066|1070.8|1066.6|1069.1|1064.9|0
1587434100000|2020-04-21 01:55:00|1070.3|1066.1|1068.4|1064.2|1070.5|1066.3|1068.4|1064.2|0
1587434400000|2020-04-21 02:00:00|1069.2|1065|1067.9|1063.7|1069.4|1065.2|1067.9|1063.7|0
1587434700000|2020-04-21 02:05:00|1066.9|1062.7|1063.8|1059.6|1066.9|1062.7|1063.8|1059.6|0
1587435000000|2020-04-21 02:10:00|1063.7|1059.5|1064.4|1060.2|1065|1060.8|1063.4|1059.2|0
1587435300000|2020-04-21 02:15:00|1065.3|1061.1|1065.3|1061.1|1065.3|1061.1|1061.1|1056.9|0
1587435600000|2020-04-21 02:20:00|1065.2|1061|1064.3|1060.1|1065.2|1061|1063.3|1059.1|0
1587435900000|2020-04-21 02:25:00|1063.3|1059.1|1059.7|1055.5|1063.3|1059.1|1059.5|1055.3|0
1587436200000|2020-04-21 02:30:00|1060.8|1056.6|1059.6|1055.4|1060.8|1056.6|1059|1054.8|0
1587436500000|2020-04-21 02:35:00|1058.7|1054.5|1057.5|1053.3|1058.8|1054.6|1057.3|1053.1|0
1587436800000|2020-04-21 02:40:00|1057.7|1053.5|1057.3|1053.1|1057.7|1053.5|1055.9|1051.7|0
1587437100000|2020-04-21 02:45:00|1055.8|1051.6|1059.2|1055|1060|1055.8|1055.7|1051.5|0
1587437400000|2020-04-21 02:50:00|1059.5|1055.3|1060|1055.8|1061.2|1057|1059.5|1055.3|0
1587437700000|2020-04-21 02:55:00|1059|1054.8|1060.4|1056.2|1060.6|1056.4|1059|1054.8|0
1587438000000|2020-04-21 03:00:00|1059.4|1055.2|1058.6|1054.4|1060.6|1056.4|1058.6|1054.4|0
1587438300000|2020-04-21 03:05:00|1057.2|1053|1060.5|1056.3|1061.8|1057.6|1057.2|1053|0
1587438600000|2020-04-21 03:10:00|1061.7|1057.5|1062.9|1058.7|1063.2|1059|1061.5|1057.3|0
1587438900000|2020-04-21 03:15:00|1062.8|1058.6|1060.8|1056.6|1062.8|1058.6|1060.8|1056.6|0
1587439200000|2020-04-21 03:20:00|1060.4|1056.2|1061.2|1057|1062.2|1058|1060.4|1056.2|0
1587439500000|2020-04-21 03:25:00|1062.5|1058.3|1059.9|1055.7|1062.5|1058.3|1059.9|1055.7|0
1587439800000|2020-04-21 03:30:00|1060|1055.8|1061.5|1057.3|1062.5|1058.3|1060|1055.8|0
1587440100000|2020-04-21 03:35:00|1062.8|1058.6|1061.1|1056.9|1062.9|1058.7|1061.1|1056.9|0
1587440400000|2020-04-21 03:40:00|1061.3|1057.1|1062.2|1058|1062.8|1058.6|1061.1|1056.9|0
1587440700000|2020-04-21 03:45:00|1061|1056.8|1058.6|1054.4|1062.3|1058.1|1058.6|1054.4|0
1587441000000|2020-04-21 03:50:00|1057.4|1053.2|1058.2|1054|1059.4|1055.2|1057.4|1053.2|0
1587441300000|2020-04-21 03:55:00|1059.5|1055.3|1058.5|1054.3|1059.8|1055.6|1058.4|1054.2|0
1587441600000|2020-04-21 04:00:00|1055.8|1051.6|1059.7|1055.5|1059.7|1055.5|1055.6|1051.4|0
1587441900000|2020-04-21 04:05:00|1059.8|1055.6|1058.9|1054.7|1060.2|1056|1058.7|1054.5|0
1587442200000|2020-04-21 04:10:00|1059.1|1054.9|1060.1|1055.9|1060.1|1055.9|1057.8|1053.6|0
1587442500000|2020-04-21 04:15:00|1058.8|1054.6|1060.4|1056.2|1060.4|1056.2|1058.5|1054.3|0
1587442800000|2020-04-21 04:20:00|1060.5|1056.3|1060.9|1056.7|1062|1057.8|1059.5|1055.3|0
1587443100000|2020-04-21 04:25:00|1062.1|1057.9|1061.2|1057|1062.3|1058.1|1060.9|1056.7|0
1587443400000|2020-04-21 04:30:00|1062.2|1058|1061.5|1057.3|1062.2|1058|1060.6|1056.4|0
1587443700000|2020-04-21 04:35:00|1060.5|1056.3|1061.6|1057.4|1063.1|1058.9|1060.5|1056.3|0
1587444000000|2020-04-21 04:40:00|1061.8|1057.6|1061.9|1057.7|1061.9|1057.7|1060.3|1056.1|0
1587444300000|2020-04-21 04:45:00|1062.1|1057.9|1062.9|1058.7|1062.9|1058.7|1060|1055.8|0
1587444600000|2020-04-21 04:50:00|1062.8|1058.6|1062.4|1058.2|1062.8|1058.6|1062.2|1058|0
1587444900000|2020-04-21 04:55:00|1063.8|1059.6|1062.1|1057.9|1063.8|1059.6|1062.1|1057.9|0
1587445200000|2020-04-21 05:00:00|1061.8|1057.6|1060.9|1056.7|1061.8|1057.6|1058.8|1054.6|0
1587445500000|2020-04-21 05:05:00|1058.6|1054.4|1060|1055.8|1060.3|1056.1|1058.2|1054|0
1587445800000|2020-04-21 05:10:00|1059.8|1055.6|1058.3|1054.1|1059.8|1055.6|1058.3|1054.1|0
1587446100000|2020-04-21 05:15:00|1057.3|1053.1|1057.6|1053.4|1059.4|1055.2|1057.1|1052.9|0
1587446400000|2020-04-21 05:20:00|1058.8|1054.6|1055.1|1050.9|1059.3|1055.1|1055.1|1050.9|0
1587446700000|2020-04-21 05:25:00|1055.3|1051.1|1054.7|1050.5|1056.7|1052.5|1053|1048.8|0
1587447000000|2020-04-21 05:30:00|1055.2|1051|1055.5|1051.3|1055.6|1051.4|1054.2|1050|0
1587447300000|2020-04-21 05:35:00|1054.4|1050.2|1053.1|1048.9|1055.5|1051.3|1052.2|1048|0
1587447600000|2020-04-21 05:40:00|1052|1047.8|1052.9|1048.7|1053.9|1049.7|1051.9|1047.7|0
1587447900000|2020-04-21 05:45:00|1051.9|1047.7|1051.8|1047.6|1052.1|1047.9|1050.5|1046.3|0
1587448200000|2020-04-21 05:50:00|1050.8|1046.6|1054.8|1050.6|1054.8|1050.6|1050.8|1046.6|0
1587448500000|2020-04-21 05:55:00|1054.7|1050.5|1054|1049.8|1054.9|1050.7|1053.5|1049.3|0
1587514200000|2020-04-22 00:10:00|1040.9|1036.7|1039.5|1035.3|1042.2|1038|1039.5|1035.3|0
1587514500000|2020-04-22 00:15:00|1039.4|1035.2|1039.9|1035.7|1041.4|1037.2|1039.4|1035.2|0
1587514800000|2020-04-22 00:20:00|1041.4|1037.2|1040.9|1036.7|1043|1038.8|1040.3|1036.1|0
1587515100000|2020-04-22 00:25:00|1041|1036.8|1041.8|1037.6|1042.2|1038|1039.3|1035.1|0
1587515400000|2020-04-22 00:30:00|1040.5|1036.3|1040.2|1036|1042|1037.8|1040.2|1036|0
1587515700000|2020-04-22 00:35:00|1041.5|1037.3|1041.3|1037.1|1041.8|1037.6|1040.1|1035.9|0
1587516000000|2020-04-22 00:40:00|1041.4|1037.2|1042|1037.8|1043.3|1039.1|1041.3|1037.1|0
1587516300000|2020-04-22 00:45:00|1041.9|1037.7|1043.2|1039|1043.3|1039.1|1041.1|1036.9|0
1587516600000|2020-04-22 00:50:00|1042.1|1037.9|1042.8|1038.6|1042.8|1038.6|1041.1|1036.9|0
1587516900000|2020-04-22 00:55:00|1041.7|1037.5|1043.3|1039.1|1044.3|1040.1|1041.6|1037.4|0
1587517200000|2020-04-22 01:00:00|1044.4|1040.2|1044.2|1040|1044.8|1040.6|1042.5|1038.3|0
1587517500000|2020-04-22 01:05:00|1045.8|1041.6|1045.5|1041.3|1045.8|1041.6|1044.7|1040.5|0
1587517800000|2020-04-22 01:10:00|1046|1041.8|1045.9|1041.7|1047.2|1043|1045.4|1041.2|0
1587518100000|2020-04-22 01:15:00|1046|1041.8|1047.5|1043.3|1047.5|1043.3|1045.8|1041.6|0
1587518400000|2020-04-22 01:20:00|1047.6|1043.4|1048.8|1044.6|1048.8|1044.6|1046.7|1042.5|0
1587518700000|2020-04-22 01:25:00|1048.7|1044.5|1047.9|1043.7|1048.9|1044.7|1047.8|1043.6|0
1587519000000|2020-04-22 01:30:00|1049.2|1045|1049.9|1045.7|1050.4|1046.2|1048.9|1044.7|0
1587519300000|2020-04-22 01:35:00|1050.1|1045.9|1048.9|1044.7|1050.9|1046.7|1048.8|1044.6|0
1587519600000|2020-04-22 01:40:00|1050.2|1046|1049|1044.8|1050.6|1046.4|1049|1044.8|0
1587519900000|2020-04-22 01:45:00|1048.6|1044.4|1048.5|1044.3|1049.7|1045.5|1047.2|1043|0
1587520200000|2020-04-22 01:50:00|1048.7|1044.5|1047.1|1042.9|1048.7|1044.5|1047.1|1042.9|0
1587520500000|2020-04-22 01:55:00|1047.3|1043.1|1048.8|1044.6|1049|1044.8|1047.3|1043.1|0
1587520800000|2020-04-22 02:00:00|1047.7|1043.5|1049.2|1045|1049.3|1045.1|1047.7|1043.5|0
1587521100000|2020-04-22 02:05:00|1049.1|1044.9|1050.6|1046.4|1050.7|1046.5|1047.8|1043.6|0
1587521400000|2020-04-22 02:10:00|1050.1|1045.9|1048|1043.8|1050.1|1045.9|1048|1043.8|0
1587521700000|2020-04-22 02:15:00|1046.9|1042.7|1048.4|1044.2|1048.6|1044.4|1046.9|1042.7|0
1587522000000|2020-04-22 02:20:00|1047.2|1043|1047.8|1043.6|1048.1|1043.9|1046.7|1042.5|0
1587522300000|2020-04-22 02:25:00|1046.8|1042.6|1047.1|1042.9|1048.1|1043.9|1046.4|1042.2|0
1587522600000|2020-04-22 02:30:00|1048.2|1044|1047.1|1042.9|1048.4|1044.2|1046.9|1042.7|0
1587522900000|2020-04-22 02:35:00|1048.3|1044.1|1046.9|1042.7|1048.3|1044.1|1045.7|1041.5|0
1587523200000|2020-04-22 02:40:00|1046.8|1042.6|1047.4|1043.2|1048|1043.8|1046|1041.8|0
1587523500000|2020-04-22 02:45:00|1048.4|1044.2|1049.4|1045.2|1049.4|1045.2|1046.1|1041.9|0
1587523800000|2020-04-22 02:50:00|1049.5|1045.3|1050.5|1046.3|1050.6|1046.4|1049.4|1045.2|0
1587524100000|2020-04-22 02:55:00|1050.6|1046.4|1051.5|1047.3|1051.5|1047.3|1050.5|1046.3|0
1587524400000|2020-04-22 03:00:00|1050.3|1046.1|1051.5|1047.3|1052|1047.8|1050.3|1046.1|0
1587524700000|2020-04-22 03:05:00|1051.8|1047.6|1051.6|1047.4|1051.9|1047.7|1050.4|1046.2|0
1587525000000|2020-04-22 03:10:00|1051.5|1047.3|1051.6|1047.4|1051.6|1047.4|1050.4|1046.2|0
1587525300000|2020-04-22 03:15:00|1050.6|1046.4|1048.8|1044.6|1050.6|1046.4|1048.8|1044.6|0
1587525600000|2020-04-22 03:20:00|1050|1045.8|1048.8|1044.6|1050|1045.8|1048.4|1044.2|0
1587525900000|2020-04-22 03:25:00|1049.9|1045.7|1050.5|1046.3|1051.9|1047.7|1049.9|1045.7|0
1587526200000|2020-04-22 03:30:00|1051.6|1047.4|1052.6|1048.4|1052.6|1048.4|1050.5|1046.3|0
1587526500000|2020-04-22 03:35:00|1051.7|1047.5|1053.1|1048.9|1053.7|1049.5|1051.7|1047.5|0
1587526800000|2020-04-22 03:40:00|1052|1047.8|1053.6|1049.4|1053.6|1049.4|1051.9|1047.7|0
1587527100000|2020-04-22 03:45:00|1054.8|1050.6|1053|1048.8|1054.8|1050.6|1051.9|1047.7|0
1587527400000|2020-04-22 03:50:00|1051.8|1047.6|1049.3|1045.1|1052.8|1048.6|1049.3|1045.1|0
1587527700000|2020-04-22 03:55:00|1049.2|1045|1050.9|1046.7|1050.9|1046.7|1049.2|1045|0
1587528000000|2020-04-22 04:00:00|1050.4|1046.2|1053|1048.8|1053|1048.8|1049.1|1044.9|0
1587528300000|2020-04-22 04:05:00|1053.2|1049|1050.6|1046.4|1053.3|1049.1|1050.5|1046.3|0
1587528600000|2020-04-22 04:10:00|1050.7|1046.5|1051.8|1047.6|1051.8|1047.6|1050.3|1046.1|0
1587528900000|2020-04-22 04:15:00|1054.5|1050.3|1053|1048.8|1054.7|1050.5|1052|1047.8|0
1587529200000|2020-04-22 04:20:00|1052.1|1047.9|1049.6|1045.4|1053.1|1048.9|1049.5|1045.3|0
1587529500000|2020-04-22 04:25:00|1049.7|1045.5|1050.8|1046.6|1050.8|1046.6|1049.5|1045.3|0
1587529800000|2020-04-22 04:30:00|1049.8|1045.6|1048.5|1044.3|1050.5|1046.3|1048.5|1044.3|0
1587530100000|2020-04-22 04:35:00|1048.4|1044.2|1041.2|1037|1048.4|1044.2|1041.2|1037|0
1587530400000|2020-04-22 04:40:00|1042.4|1038.2|1041.8|1037.6|1042.4|1038.2|1040.1|1035.9|0
1587530700000|2020-04-22 04:45:00|1044.4|1040.2|1044.7|1040.5|1046.1|1041.9|1043.2|1039|0
1587531000000|2020-04-22 04:50:00|1044.6|1040.4|1046|1041.8|1046|1041.8|1044.3|1040.1|0
1587531300000|2020-04-22 04:55:00|1045.8|1041.6|1044.3|1040.1|1047.3|1043.1|1043.5|1039.3|0
1587531600000|2020-04-22 05:00:00|1045.5|1041.3|1046.6|1042.4|1047.5|1043.3|1043.5|1039.3|0
1587531900000|2020-04-22 05:05:00|1047.6|1043.4|1049.7|1045.5|1049.7|1045.5|1047.6|1043.4|0
1587532200000|2020-04-22 05:10:00|1048.5|1044.3|1049.4|1045.2|1050.4|1046.2|1048.5|1044.3|0
1587532500000|2020-04-22 05:15:00|1051.8|1047.6|1050|1045.8|1052.8|1048.6|1049|1044.8|0
1587532800000|2020-04-22 05:20:00|1049.7|1045.5|1050.7|1046.5|1050.7|1046.5|1049.6|1045.4|0
1587533100000|2020-04-22 05:25:00|1050.4|1046.2|1049.2|1045|1050.6|1046.4|1047.8|1043.6|0
1587533400000|2020-04-22 05:30:00|1049.1|1044.9|1050.2|1046|1050.3|1046.1|1047.6|1043.4|0
1587533700000|2020-04-22 05:35:00|1050.1|1045.9|1049.5|1045.3|1050.2|1046|1049.1|1044.9|0
1587534000000|2020-04-22 05:40:00|1052|1047.8|1052.5|1048.3|1053.7|1049.5|1052|1047.8|0
1587534300000|2020-04-22 05:45:00|1052.4|1048.2|1053.1|1048.9|1053.3|1049.1|1052.3|1048.1|0
1587534600000|2020-04-22 05:50:00|1054.3|1050.1|1053.5|1049.3|1054.5|1050.3|1052.8|1048.6|0
1587534900000|2020-04-22 05:55:00|1053.3|1049.1|1055|1050.8|1055|1050.8|1053|1048.8|0
1587600600000|2020-04-23 00:10:00|1062.3|1058.1|1062|1057.8|1064.3|1060.1|1061.1|1056.9|0
1587600900000|2020-04-23 00:15:00|1059.3|1055.1|1064.9|1060.7|1065.2|1061|1059.3|1055.1|0
1587601200000|2020-04-23 00:20:00|1065.1|1060.9|1064.7|1060.5|1065.9|1061.7|1063.5|1059.3|0
1587601500000|2020-04-23 00:25:00|1063.2|1059|1065.5|1061.3|1065.5|1061.3|1063.2|1059|0
1587601800000|2020-04-23 00:30:00|1065.4|1061.2|1064.3|1060.1|1065.4|1061.2|1064.3|1060.1|0
1587602100000|2020-04-23 00:35:00|1063|1058.8|1059.7|1055.5|1063.5|1059.3|1059.7|1055.5|0
1587602400000|2020-04-23 00:40:00|1058.5|1054.3|1057.9|1053.7|1059.1|1054.9|1057|1052.8|0
1587602700000|2020-04-23 00:45:00|1058.1|1053.9|1056.9|1052.7|1059.5|1055.3|1056.9|1052.7|0
1587603000000|2020-04-23 00:50:00|1057.1|1052.9|1055.3|1051.1|1057.6|1053.4|1055.3|1051.1|0
1587603300000|2020-04-23 00:55:00|1055.6|1051.4|1052.3|1048.1|1056|1051.8|1052.3|1048.1|0
1587603600000|2020-04-23 01:00:00|1054.7|1050.5|1057.4|1053.2|1057.4|1053.2|1054|1049.8|0
1587603900000|2020-04-23 01:05:00|1056.2|1052|1054.6|1050.4|1057.2|1053|1052.3|1048.1|0
1587604200000|2020-04-23 01:10:00|1055.4|1051.2|1052.3|1048.1|1055.6|1051.4|1052.2|1048|0
1587604500000|2020-04-23 01:15:00|1053.4|1049.2|1055.1|1050.9|1056|1051.8|1053.2|1049|0
1587604800000|2020-04-23 01:20:00|1055.2|1051|1054.2|1050|1055.3|1051.1|1054.2|1050|0
1587605100000|2020-04-23 01:25:00|1054.1|1049.9|1052.8|1048.6|1054.1|1049.9|1052.6|1048.4|0
1587605400000|2020-04-23 01:30:00|1053.5|1049.3|1050.6|1046.4|1053.5|1049.3|1050.6|1046.4|0
1587605700000|2020-04-23 01:35:00|1051.3|1047.1|1051.8|1047.6|1052.9|1048.7|1051.3|1047.1|0
1587606000000|2020-04-23 01:40:00|1052.9|1048.7|1051.7|1047.5|1053|1048.8|1050.8|1046.6|0
1587606300000|2020-04-23 01:45:00|1051.9|1047.7|1051.6|1047.4|1052.2|1048|1050.5|1046.3|0
1587606600000|2020-04-23 01:50:00|1051.7|1047.5|1051.8|1047.6|1051.8|1047.6|1050.5|1046.3|0
1587606900000|2020-04-23 01:55:00|1052|1047.8|1051.5|1047.3|1052|1047.8|1050.5|1046.3|0
1587607200000|2020-04-23 02:00:00|1050.5|1046.3|1051|1046.8|1051.7|1047.5|1050.4|1046.2|0
1587607500000|2020-04-23 02:05:00|1051.1|1046.9|1051|1046.8|1052.4|1048.2|1050.1|1045.9|0
1587607800000|2020-04-23 02:10:00|1049.7|1045.5|1050.7|1046.5|1050.8|1046.6|1049.6|1045.4|0
1587608100000|2020-04-23 02:15:00|1051|1046.8|1049.4|1045.2|1051.3|1047.1|1049.4|1045.2|0
1587608400000|2020-04-23 02:20:00|1049.5|1045.3|1050.2|1046|1050.5|1046.3|1049.5|1045.3|0
1587608700000|2020-04-23 02:25:00|1049|1044.8|1050.2|1046|1050.2|1046|1048.8|1044.6|0
1587609000000|2020-04-23 02:30:00|1050.1|1045.9|1050.2|1046|1050.2|1046|1049|1044.8|0
1587609300000|2020-04-23 02:35:00|1050.1|1045.9|1049|1044.8|1051.3|1047.1|1048.8|1044.6|0
1587609600000|2020-04-23 02:40:00|1047.6|1043.4|1048.7|1044.5|1048.9|1044.7|1047.3|1043.1|0
1587609900000|2020-04-23 02:45:00|1048.5|1044.3|1046.8|1042.6|1049.5|1045.3|1046.8|1042.6|0
1587610200000|2020-04-23 02:50:00|1046.9|1042.7|1047.9|1043.7|1048.1|1043.9|1046.2|1042|0
1587610500000|2020-04-23 02:55:00|1046.6|1042.4|1046.4|1042.2|1048.9|1044.7|1046.2|1042|0
1587610800000|2020-04-23 03:00:00|1046.3|1042.1|1047.4|1043.2|1047.5|1043.3|1046.1|1041.9|0
1587611100000|2020-04-23 03:05:00|1046.3|1042.1|1047.6|1043.4|1047.6|1043.4|1046.3|1042.1|0
1587611400000|2020-04-23 03:10:00|1047.7|1043.5|1047|1042.8|1049.2|1045|1046.5|1042.3|0
1587611700000|2020-04-23 03:15:00|1047.3|1043.1|1046.9|1042.7|1048.5|1044.3|1046.9|1042.7|0
1587612000000|2020-04-23 03:20:00|1046.7|1042.5|1046.6|1042.4|1048.9|1044.7|1046.6|1042.4|0
1587612300000|2020-04-23 03:25:00|1047.9|1043.7|1048.4|1044.2|1048.4|1044.2|1047.3|1043.1|0
1587612600000|2020-04-23 03:30:00|1049.5|1045.3|1048.1|1043.9|1049.6|1045.4|1047.1|1042.9|0
1587612900000|2020-04-23 03:35:00|1048.2|1044|1046.7|1042.5|1048.3|1044.1|1046.7|1042.5|0
1587613200000|2020-04-23 03:40:00|1047.8|1043.6|1045.8|1041.6|1048.1|1043.9|1045.8|1041.6|0
1587613500000|2020-04-23 03:45:00|1045.5|1041.3|1045.6|1041.4|1045.6|1041.4|1044.3|1040.1|0
1587613800000|2020-04-23 03:50:00|1044.4|1040.2|1045.5|1041.3|1045.6|1041.4|1044.4|1040.2|0
1587614100000|2020-04-23 03:55:00|1044.1|1039.9|1043.9|1039.7|1045.4|1041.2|1043.9|1039.7|0
1587614400000|2020-04-23 04:00:00|1045.2|1041|1045.5|1041.3|1045.6|1041.4|1044.2|1040|0
1587614700000|2020-04-23 04:05:00|1044.2|1040|1040.8|1036.6|1045.3|1041.1|1040.8|1036.6|0
1587615000000|2020-04-23 04:10:00|1040.5|1036.3|1041.3|1037.1|1041.7|1037.5|1040.2|1036|0
1587615300000|2020-04-23 04:15:00|1041.2|1037|1040.8|1036.6|1042.7|1038.5|1040.8|1036.6|0
1587615600000|2020-04-23 04:20:00|1042.1|1037.9|1042.3|1038.1|1042.9|1038.7|1040.6|1036.4|0
1587615900000|2020-04-23 04:25:00|1042.1|1037.9|1043.8|1039.6|1043.9|1039.7|1042.1|1037.9|0
1587616200000|2020-04-23 04:30:00|1043.9|1039.7|1043|1038.8|1044.1|1039.9|1041.4|1037.2|0
1587616500000|2020-04-23 04:35:00|1042.9|1038.7|1044.2|1040|1044.3|1040.1|1042.8|1038.6|0
1587616800000|2020-04-23 04:40:00|1044.1|1039.9|1043.7|1039.5|1044.8|1040.6|1043.2|1039|0
1587617100000|2020-04-23 04:45:00|1044.9|1040.7|1042.9|1038.7|1044.9|1040.7|1042.9|1038.7|0
1587617400000|2020-04-23 04:50:00|1042.7|1038.5|1044.4|1040.2|1045.2|1041|1042.7|1038.5|0
1587617700000|2020-04-23 04:55:00|1043.3|1039.1|1044.3|1040.1|1044.6|1040.4|1043.2|1039|0
1587618000000|2020-04-23 05:00:00|1044.4|1040.2|1044.6|1040.4|1044.6|1040.4|1042.9|1038.7|0
1587618300000|2020-04-23 05:05:00|1043.6|1039.4|1044|1039.8|1045.3|1041.1|1043.6|1039.4|0
1587618600000|2020-04-23 05:10:00|1045.4|1041.2|1044.7|1040.5|1045.4|1041.2|1043.8|1039.6|0
1587618900000|2020-04-23 05:15:00|1043.5|1039.3|1043.8|1039.6|1044.6|1040.4|1042.7|1038.5|0
1587619200000|2020-04-23 05:20:00|1042.6|1038.4|1042.5|1038.3|1043.7|1039.5|1040|1035.8|0
1587619500000|2020-04-23 05:25:00|1041.1|1036.9|1041.1|1036.9|1042.3|1038.1|1039.9|1035.7|0
1587619800000|2020-04-23 05:30:00|1039.9|1035.7|1041.2|1037|1041.3|1037.1|1039.9|1035.7|0
1587620100000|2020-04-23 05:35:00|1040|1035.8|1039.9|1035.7|1041|1036.8|1039.7|1035.5|0
1587620400000|2020-04-23 05:40:00|1041.3|1037.1|1041.5|1037.3|1041.6|1037.4|1040.3|1036.1|0
1587620700000|2020-04-23 05:45:00|1040.1|1035.9|1040.8|1036.6|1041.1|1036.9|1039.6|1035.4|0
1587621000000|2020-04-23 05:50:00|1041.1|1036.9|1041.3|1037.1|1043|1038.8|1041.1|1036.9|0
1587621300000|2020-04-23 05:55:00|1042.5|1038.3|1041.2|1037|1042.5|1038.3|1040.6|1036.4|0
1587687000000|2020-04-24 00:10:00|1050.5|1046.3|1051.9|1047.7|1054|1049.8|1050.5|1046.3|0
1587687300000|2020-04-24 00:15:00|1051.6|1047.4|1048.3|1044.1|1051.6|1047.4|1046.9|1042.7|0
1587687600000|2020-04-24 00:20:00|1049.7|1045.5|1051|1046.8|1051.9|1047.7|1049.7|1045.5|0
1587687900000|2020-04-24 00:25:00|1051.1|1046.9|1053.4|1049.2|1053.4|1049.2|1051|1046.8|0
1587688200000|2020-04-24 00:30:00|1052.1|1047.9|1051.9|1047.7|1052.6|1048.4|1050.8|1046.6|0
1587688500000|2020-04-24 00:35:00|1052.4|1048.2|1051.5|1047.3|1052.4|1048.2|1051.5|1047.3|0
1587688800000|2020-04-24 00:40:00|1051.6|1047.4|1052.7|1048.5|1052.7|1048.5|1051.2|1047|0
1587689100000|2020-04-24 00:45:00|1051.7|1047.5|1052.1|1047.9|1053.4|1049.2|1051.6|1047.4|0
1587689400000|2020-04-24 00:50:00|1052.5|1048.3|1051.1|1046.9|1052.7|1048.5|1050.5|1046.3|0
1587689700000|2020-04-24 00:55:00|1051.3|1047.1|1053.7|1049.5|1053.7|1049.5|1051.2|1047|0
1587690000000|2020-04-24 01:00:00|1052.4|1048.2|1051.6|1047.4|1054.2|1050|1051.6|1047.4|0
1587690300000|2020-04-24 01:05:00|1051.8|1047.6|1052.2|1048|1053.6|1049.4|1051.6|1047.4|0
1587690600000|2020-04-24 01:10:00|1053.6|1049.4|1052.6|1048.4|1053.6|1049.4|1051.4|1047.2|0
1587690900000|2020-04-24 01:15:00|1052.5|1048.3|1051.8|1047.6|1052.5|1048.3|1051.1|1046.9|0
1587691200000|2020-04-24 01:20:00|1051.7|1047.5|1048.9|1044.7|1052.2|1048|1048.8|1044.6|0
1587691500000|2020-04-24 01:25:00|1050.2|1046|1050.1|1045.9|1051.5|1047.3|1048.8|1044.6|0
1587691800000|2020-04-24 01:30:00|1048.8|1044.6|1049.9|1045.7|1050.2|1046|1047.1|1042.9|0
1587692100000|2020-04-24 01:35:00|1049.8|1045.6|1048.9|1044.7|1051.6|1047.4|1048.9|1044.7|0
1587692400000|2020-04-24 01:40:00|1051.4|1047.2|1052.4|1048.2|1052.4|1048.2|1049.1|1044.9|0
1587692700000|2020-04-24 01:45:00|1052.6|1048.4|1050.6|1046.4|1052.6|1048.4|1049.6|1045.4|0
1587693000000|2020-04-24 01:50:00|1051.8|1047.6|1052.1|1047.9|1052.4|1048.2|1051.2|1047|0
1587693300000|2020-04-24 01:55:00|1052|1047.8|1051.9|1047.7|1052|1047.8|1050.9|1046.7|0
1587693600000|2020-04-24 02:00:00|1050.9|1046.7|1051.1|1046.9|1052.3|1048.1|1050.9|1046.7|0
1587693900000|2020-04-24 02:05:00|1051|1046.8|1052|1047.8|1052.3|1048.1|1051|1046.8|0
1587694200000|2020-04-24 02:10:00|1050.8|1046.6|1051.1|1046.9|1052.3|1048.1|1049.7|1045.5|0
1587694500000|2020-04-24 02:15:00|1052.2|1048|1053.4|1049.2|1053.6|1049.4|1052.2|1048|0
1587694800000|2020-04-24 02:20:00|1053.7|1049.5|1053.5|1049.3|1053.9|1049.7|1053.5|1049.3|0
1587695100000|2020-04-24 02:25:00|1053.8|1049.6|1053.3|1049.1|1053.8|1049.6|1052|1047.8|0
1587695400000|2020-04-24 02:30:00|1052.1|1047.9|1053|1048.8|1053.2|1049|1051.8|1047.6|0
1587695700000|2020-04-24 02:35:00|1053.1|1048.9|1054.1|1049.9|1054.1|1049.9|1052|1047.8|0
1587696000000|2020-04-24 02:40:00|1053.9|1049.7|1054.4|1050.2|1054.5|1050.3|1053.2|1049|0
1587696300000|2020-04-24 02:45:00|1054.3|1050.1|1054.2|1050|1054.3|1050.1|1052.9|1048.7|0
1587696600000|2020-04-24 02:50:00|1054.3|1050.1|1053.9|1049.7|1054.3|1050.1|1052.7|1048.5|0
1587696900000|2020-04-24 02:55:00|1052.9|1048.7|1055.4|1051.2|1055.4|1051.2|1052.9|1048.7|0
1587697200000|2020-04-24 03:00:00|1054.2|1050|1053|1048.8|1054.7|1050.5|1053|1048.8|0
1587697500000|2020-04-24 03:05:00|1052.9|1048.7|1054.2|1050|1054.3|1050.1|1052.8|1048.6|0
1587697800000|2020-04-24 03:10:00|1054.3|1050.1|1054.6|1050.4|1054.6|1050.4|1053.2|1049|0
1587698100000|2020-04-24 03:15:00|1054.5|1050.3|1054.5|1050.3|1054.8|1050.6|1054.5|1050.3|0
1587698400000|2020-04-24 03:20:00|1054.4|1050.2|1052.3|1048.1|1054.5|1050.3|1052.3|1048.1|0
1587698700000|2020-04-24 03:25:00|1052.6|1048.4|1053.5|1049.3|1053.9|1049.7|1052.6|1048.4|0
1587699000000|2020-04-24 03:30:00|1052.1|1047.9|1054.1|1049.9|1054.6|1050.4|1052.1|1047.9|0
1587699300000|2020-04-24 03:35:00|1052.9|1048.7|1052.5|1048.3|1054.4|1050.2|1052.5|1048.3|0
1587699600000|2020-04-24 03:40:00|1052.2|1048|1052.1|1047.9|1053.8|1049.6|1051.9|1047.7|0
1587699900000|2020-04-24 03:45:00|1052.3|1048.1|1052.4|1048.2|1054.2|1050|1052.2|1048|0
1587700200000|2020-04-24 03:50:00|1053.5|1049.3|1052.4|1048.2|1053.8|1049.6|1052.4|1048.2|0
1587700500000|2020-04-24 03:55:00|1053.6|1049.4|1053.5|1049.3|1053.7|1049.5|1052.3|1048.1|0
1587700800000|2020-04-24 04:00:00|1052.3|1048.1|1053.5|1049.3|1053.5|1049.3|1052.3|1048.1|0
1587701100000|2020-04-24 04:05:00|1053.4|1049.2|1054.3|1050.1|1054.3|1050.1|1052|1047.8|0
1587701400000|2020-04-24 04:10:00|1053.3|1049.1|1053.1|1048.9|1053.3|1049.1|1051.8|1047.6|0
1587701700000|2020-04-24 04:15:00|1053|1048.8|1053.4|1049.2|1053.5|1049.3|1051.8|1047.6|0
1587702000000|2020-04-24 04:20:00|1053.6|1049.4|1053.6|1049.4|1053.7|1049.5|1052.4|1048.2|0
1587702300000|2020-04-24 04:25:00|1053.7|1049.5|1052.4|1048.2|1054.1|1049.9|1052.4|1048.2|0
1587702600000|2020-04-24 04:30:00|1053.6|1049.4|1053.7|1049.5|1053.7|1049.5|1052.5|1048.3|0
1587702900000|2020-04-24 04:35:00|1053.6|1049.4|1053.5|1049.3|1053.7|1049.5|1052.3|1048.1|0
1587703200000|2020-04-24 04:40:00|1053.3|1049.1|1053.6|1049.4|1053.6|1049.4|1052.3|1048.1|0
1587703500000|2020-04-24 04:45:00|1053.4|1049.2|1053.2|1049|1053.4|1049.2|1051.8|1047.6|0
1587703800000|2020-04-24 04:50:00|1053.3|1049.1|1058.9|1054.7|1058.9|1054.7|1053.2|1049|0
1587704100000|2020-04-24 04:55:00|1060.1|1055.9|1059.1|1054.9|1060.1|1055.9|1057.6|1053.4|0
1587704400000|2020-04-24 05:00:00|1058.9|1054.7|1053.7|1049.5|1058.9|1054.7|1053.7|1049.5|0
1587704700000|2020-04-24 05:05:00|1053.4|1049.2|1053.1|1048.9|1053.4|1049.2|1051.8|1047.6|0
1587705000000|2020-04-24 05:10:00|1050.9|1046.7|1054.3|1050.1|1054.3|1050.1|1050.9|1046.7|0
1587705300000|2020-04-24 05:15:00|1054.1|1049.9|1056.2|1052|1056.3|1052.1|1054.1|1049.9|0
1587705600000|2020-04-24 05:20:00|1055|1050.8|1057.7|1053.5|1058.9|1054.7|1055|1050.8|0
1587705900000|2020-04-24 05:25:00|1060|1055.8|1057.8|1053.6|1060|1055.8|1057.3|1053.1|0
1587706200000|2020-04-24 05:30:00|1058|1053.8|1055.7|1051.5|1059.1|1054.9|1055.7|1051.5|0
1587706500000|2020-04-24 05:35:00|1058.1|1053.9|1055.3|1051.1|1058.1|1053.9|1055.3|1051.1|0
1587706800000|2020-04-24 05:40:00|1057.6|1053.4|1052.9|1048.7|1057.6|1053.4|1052.9|1048.7|0
1587707100000|2020-04-24 05:45:00|1055.2|1051|1056.6|1052.4|1057.4|1053.2|1055.2|1051|0
1587707400000|2020-04-24 05:50:00|1055.3|1051.1|1054.8|1050.6|1057.1|1052.9|1054.4|1050.2|0
1587707700000|2020-04-24 05:55:00|1055.6|1051.4|1053.8|1049.6|1056.7|1052.5|1053.6|1049.4|0
1587946200000|2020-04-27 00:10:00|1060.2|1056|1058.7|1054.5|1062.1|1057.9|1058.7|1054.5|0
1587946500000|2020-04-27 00:15:00|1056.8|1052.6|1058.8|1054.6|1060.4|1056.2|1056.8|1052.6|0
1587946800000|2020-04-27 00:20:00|1059.8|1055.6|1059.5|1055.3|1059.9|1055.7|1057.3|1053.1|0
1587947100000|2020-04-27 00:25:00|1059.7|1055.5|1059.3|1055.1|1061.2|1057|1058.6|1054.4|0
1587947400000|2020-04-27 00:30:00|1061.6|1057.4|1056.2|1052|1061.6|1057.4|1055.3|1051.1|0
1587947700000|2020-04-27 00:35:00|1054.8|1050.6|1058|1053.8|1058|1053.8|1054.8|1050.6|0
1587948000000|2020-04-27 00:40:00|1057.3|1053.1|1056.6|1052.4|1057.6|1053.4|1055.5|1051.3|0
1587948300000|2020-04-27 00:45:00|1056.3|1052.1|1057.1|1052.9|1057.8|1053.6|1055.2|1051|0
1587948600000|2020-04-27 00:50:00|1058.4|1054.2|1058|1053.8|1058.4|1054.2|1055.5|1051.3|0
1587948900000|2020-04-27 00:55:00|1058.1|1053.9|1058.3|1054.1|1058.3|1054.1|1055.3|1051.1|0
1587949200000|2020-04-27 01:00:00|1058.1|1053.9|1058.4|1054.2|1058.7|1054.5|1057|1052.8|0
1587949500000|2020-04-27 01:05:00|1058.5|1054.3|1058.1|1053.9|1058.6|1054.4|1057.2|1053|0
1587949800000|2020-04-27 01:10:00|1058.2|1054|1057.7|1053.5|1058.2|1054|1057.2|1053|0
1587950100000|2020-04-27 01:15:00|1056.3|1052.1|1057.8|1053.6|1058.3|1054.1|1056.3|1052.1|0
1587950400000|2020-04-27 01:20:00|1058.1|1053.9|1058.7|1054.5|1058.7|1054.5|1057.4|1053.2|0
1587950700000|2020-04-27 01:25:00|1058.9|1054.7|1059.4|1055.2|1059.4|1055.2|1057.8|1053.6|0
1587951000000|2020-04-27 01:30:00|1059.5|1055.3|1064.4|1060.2|1064.5|1060.3|1059.5|1055.3|0
1587951300000|2020-04-27 01:35:00|1064.3|1060.1|1066.7|1062.5|1066.7|1062.5|1064.3|1060.1|0
1587951600000|2020-04-27 01:40:00|1066.8|1062.6|1066|1061.8|1066.8|1062.6|1066|1061.8|0
1587951900000|2020-04-27 01:45:00|1066.1|1061.9|1066.7|1062.5|1066.8|1062.6|1066|1061.8|0
1587952200000|2020-04-27 01:50:00|1066.5|1062.3|1066.8|1062.6|1066.8|1062.6|1066.3|1062.1|0
1587952500000|2020-04-27 01:55:00|1066.6|1062.4|1064|1059.8|1067|1062.8|1064|1059.8|0
1587952800000|2020-04-27 02:00:00|1066.5|1062.3|1066.7|1062.5|1066.7|1062.5|1066.4|1062.2|0
1587953100000|2020-04-27 02:05:00|1066.4|1062.2|1067.1|1062.9|1067.1|1062.9|1066.4|1062.2|0
1587953400000|2020-04-27 02:10:00|1067.2|1063|1069.6|1065.4|1069.6|1065.4|1067|1062.8|0
1587953700000|2020-04-27 02:15:00|1069.7|1065.5|1070.5|1066.3|1070.5|1066.3|1069.6|1065.4|0
1587954000000|2020-04-27 02:20:00|1070.4|1066.2|1070.4|1066.2|1070.4|1066.2|1068.9|1064.7|0
1587954300000|2020-04-27 02:25:00|1070.5|1066.3|1067.3|1063.1|1070.5|1066.3|1067.3|1063.1|0
1587954600000|2020-04-27 02:30:00|1068.5|1064.3|1067|1062.8|1068.5|1064.3|1067|1062.8|0
1587954900000|2020-04-27 02:35:00|1068.1|1063.9|1067.5|1063.3|1068.1|1063.9|1066.8|1062.6|0
1587955200000|2020-04-27 02:40:00|1067.3|1063.1|1067.4|1063.2|1067.5|1063.3|1066.2|1062|0
1587955500000|2020-04-27 02:45:00|1068.5|1064.3|1065.1|1060.9|1068.5|1064.3|1065.1|1060.9|0
1587955800000|2020-04-27 02:50:00|1066.4|1062.2|1066.7|1062.5|1066.7|1062.5|1066.2|1062|0
1587956100000|2020-04-27 02:55:00|1065.5|1061.3|1065.2|1061|1065.5|1061.3|1064.1|1059.9|0
1587956400000|2020-04-27 03:00:00|1064.3|1060.1|1065.8|1061.6|1065.8|1061.6|1064.3|1060.1|0
1587956700000|2020-04-27 03:05:00|1065.9|1061.7|1065.9|1061.7|1066|1061.8|1064.6|1060.4|0
1587957000000|2020-04-27 03:10:00|1064.7|1060.5|1065.9|1061.7|1066|1061.8|1064.5|1060.3|0
1587957300000|2020-04-27 03:15:00|1065.8|1061.6|1064.4|1060.2|1066|1061.8|1064.4|1060.2|0
1587957600000|2020-04-27 03:20:00|1065.5|1061.3|1064.3|1060.1|1065.5|1061.3|1064.1|1059.9|0
1587957900000|2020-04-27 03:25:00|1064.4|1060.2|1065.8|1061.6|1066|1061.8|1064.4|1060.2|0
1587958200000|2020-04-27 03:30:00|1066|1061.8|1066.2|1062|1066.3|1062.1|1065.9|1061.7|0
1587958500000|2020-04-27 03:35:00|1066.3|1062.1|1066.4|1062.2|1066.5|1062.3|1066.2|1062|0
1587958800000|2020-04-27 03:40:00|1066.3|1062.1|1065.4|1061.2|1066.6|1062.4|1065.2|1061|0
1587959100000|2020-04-27 03:45:00|1066.7|1062.5|1066.7|1062.5|1066.8|1062.6|1065.6|1061.4|0
1587959400000|2020-04-27 03:50:00|1065.5|1061.3|1067.3|1063.1|1067.3|1063.1|1065.5|1061.3|0
1587959700000|2020-04-27 03:55:00|1066.1|1061.9|1068.1|1063.9|1068.1|1063.9|1066.1|1061.9|0
1587960000000|2020-04-27 04:00:00|1068.2|1064|1069.8|1065.6|1069.8|1065.6|1065.8|1061.6|0
1587960300000|2020-04-27 04:05:00|1069.9|1065.7|1071|1066.8|1071.1|1066.9|1069.8|1065.6|0
1587960600000|2020-04-27 04:10:00|1071.1|1066.9|1070.9|1066.7|1072.8|1068.6|1070.9|1066.7|0
1587960900000|2020-04-27 04:15:00|1072.4|1068.2|1072.4|1068.2|1072.7|1068.5|1072.3|1068.1|0
1587961200000|2020-04-27 04:20:00|1072.3|1068.1|1072.9|1068.7|1072.9|1068.7|1072.2|1068|0
1587961500000|2020-04-27 04:25:00|1073.1|1068.9|1073|1068.8|1073.3|1069.1|1072.9|1068.7|0
1587961800000|2020-04-27 04:30:00|1072.8|1068.6|1072.6|1068.4|1073.6|1069.4|1072.6|1068.4|0
1587962100000|2020-04-27 04:35:00|1072.5|1068.3|1073.1|1068.9|1073.5|1069.3|1071.8|1067.6|0
1587962400000|2020-04-27 04:40:00|1071.8|1067.6|1073.5|1069.3|1074.5|1070.3|1071.8|1067.6|0
1587962700000|2020-04-27 04:45:00|1072.4|1068.2|1073.5|1069.3|1073.5|1069.3|1071.8|1067.6|0
1587963000000|2020-04-27 04:50:00|1073.6|1069.4|1072.9|1068.7|1074|1069.8|1072.3|1068.1|0
1587963300000|2020-04-27 04:55:00|1073.3|1069.1|1074.5|1070.3|1074.6|1070.4|1073.2|1069|0
1587963600000|2020-04-27 05:00:00|1073.4|1069.2|1073.9|1069.7|1074.6|1070.4|1073.1|1068.9|0
1587963900000|2020-04-27 05:05:00|1073.3|1069.1|1069.3|1065.1|1073.3|1069.1|1068.8|1064.6|0
1587964200000|2020-04-27 05:10:00|1069.4|1065.2|1071.3|1067.1|1071.3|1067.1|1069.4|1065.2|0
1587964500000|2020-04-27 05:15:00|1071.2|1067|1074.1|1069.9|1074.1|1069.9|1069.7|1065.5|0
1587964800000|2020-04-27 05:20:00|1074.3|1070.1|1077.2|1072.9|1077.2|1072.9|1074.2|1070|0
1587965100000|2020-04-27 05:25:00|1076.3|1072.1|1076.3|1072.1|1077.5|1073.1|1073.6|1069.4|0
1587965400000|2020-04-27 05:30:00|1077.7|1073.3|1076.5|1072.3|1077.7|1073.3|1076.2|1072|0
1587965700000|2020-04-27 05:35:00|1076.4|1072.2|1077.5|1073.1|1077.6|1073.2|1076.1|1071.9|0
1587966000000|2020-04-27 05:40:00|1077.6|1073.2|1077.7|1073.3|1077.8|1073.4|1077.6|1073.2|0
1587966300000|2020-04-27 05:45:00|1077.4|1073|1077.3|1072.9|1077.7|1073.3|1077.2|1072.9|0
1587966600000|2020-04-27 05:50:00|1077.2|1072.8|1075.5|1071.3|1077.2|1072.9|1075.5|1071.3|0
1587966900000|2020-04-27 05:55:00|1075.7|1071.5|1078.4|1074|1078.4|1074|1075.7|1071.5|0
1588032600000|2020-04-28 00:10:00|1075.8|1071.6|1077.3|1072.9|1078|1073.6|1075.8|1071.6|0
1588032900000|2020-04-28 00:15:00|1078.1|1073.7|1080.6|1076.2|1081.3|1076.9|1076.6|1072.4|0
1588033200000|2020-04-28 00:20:00|1080.7|1076.3|1078.3|1073.9|1081|1076.6|1077.4|1073|0
1588033500000|2020-04-28 00:25:00|1078.7|1074.3|1078.9|1074.5|1079.2|1074.8|1076.8|1072.6|0
1588033800000|2020-04-28 00:30:00|1078.8|1074.4|1078.1|1073.7|1079.5|1075.1|1077.2|1072.9|0
1588034100000|2020-04-28 00:35:00|1079.2|1074.8|1081.6|1077.2|1081.6|1077.2|1079.2|1074.8|0
1588034400000|2020-04-28 00:40:00|1080.4|1076|1081.9|1077.5|1083.4|1079|1080.4|1076|0
1588034700000|2020-04-28 00:45:00|1082.2|1077.8|1084.5|1080.1|1084.7|1080.3|1082.2|1077.8|0
1588035000000|2020-04-28 00:50:00|1087|1082.6|1087.1|1082.7|1087.2|1082.8|1084.6|1080.2|0
1588035300000|2020-04-28 00:55:00|1087|1082.6|1083.5|1079.1|1087.3|1082.9|1083.5|1079.1|0
1588035600000|2020-04-28 01:00:00|1084.8|1080.4|1083.7|1079.3|1084.8|1080.4|1081.8|1077.4|0
1588035900000|2020-04-28 01:05:00|1083.1|1078.7|1084.4|1080|1084.4|1080|1082.8|1078.4|0
1588036200000|2020-04-28 01:10:00|1084.3|1079.9|1081.7|1077.3|1084.3|1079.9|1081.7|1077.3|0
1588036500000|2020-04-28 01:15:00|1081.8|1077.4|1080.2|1075.8|1081.8|1077.4|1080.2|1075.8|0
1588036800000|2020-04-28 01:20:00|1081.4|1077|1078.7|1074.3|1081.4|1077|1078.7|1074.3|0
1588037100000|2020-04-28 01:25:00|1080.2|1075.8|1080.1|1075.7|1080.4|1076|1078.8|1074.4|0
1588037400000|2020-04-28 01:30:00|1078.9|1074.5|1077.6|1073.2|1078.9|1074.5|1076.7|1072.5|0
1588037700000|2020-04-28 01:35:00|1079|1074.6|1079.8|1075.4|1079.8|1075.4|1077.8|1073.4|0
1588038000000|2020-04-28 01:40:00|1079.7|1075.3|1080.3|1075.9|1080.3|1075.9|1078.5|1074.1|0
1588038300000|2020-04-28 01:45:00|1079.9|1075.5|1079.6|1075.2|1080.1|1075.7|1078.2|1073.8|0
1588038600000|2020-04-28 01:50:00|1079.8|1075.4|1078.3|1073.9|1080|1075.6|1077.2|1072.9|0
1588038900000|2020-04-28 01:55:00|1079.6|1075.2|1078.3|1073.9|1079.6|1075.2|1077.9|1073.5|0
1588039200000|2020-04-28 02:00:00|1079.3|1074.9|1079.2|1074.8|1079.3|1074.9|1079|1074.6|0
1588039500000|2020-04-28 02:05:00|1079.1|1074.7|1079.4|1075|1079.6|1075.2|1079.1|1074.7|0
1588039800000|2020-04-28 02:10:00|1079.5|1075.1|1078.2|1073.8|1079.5|1075.1|1078.1|1073.7|0
1588040100000|2020-04-28 02:15:00|1079.4|1075|1079.6|1075.2|1079.6|1075.2|1078.1|1073.7|0
1588040400000|2020-04-28 02:20:00|1078.5|1074.1|1080.6|1076.2|1080.7|1076.3|1078.5|1074.1|0
1588040700000|2020-04-28 02:25:00|1080.5|1076.1|1080.3|1075.9|1081.9|1077.5|1080.3|1075.9|0
1588041000000|2020-04-28 02:30:00|1080.5|1076.1|1078.2|1073.8|1080.8|1076.4|1078.2|1073.8|0
1588041300000|2020-04-28 02:35:00|1079.4|1075|1080.5|1076.1|1080.7|1076.3|1079.4|1075|0
1588041600000|2020-04-28 02:40:00|1080.6|1076.2|1080.7|1076.3|1080.7|1076.3|1078.1|1073.7|0
1588041900000|2020-04-28 02:45:00|1080.6|1076.2|1080.4|1076|1080.6|1076.2|1078.9|1074.5|0
1588042200000|2020-04-28 02:50:00|1080.3|1075.9|1080.7|1076.3|1080.7|1076.3|1079.3|1074.9|0
1588042500000|2020-04-28 02:55:00|1079.5|1075.1|1080.5|1076.1|1080.7|1076.3|1078.3|1073.9|0
1588042800000|2020-04-28 03:00:00|1080.4|1076|1079.7|1075.3|1080.4|1076|1079|1074.6|0
1588043100000|2020-04-28 03:05:00|1078.5|1074.1|1079.4|1075|1079.8|1075.4|1078.5|1074.1|0
1588043400000|2020-04-28 03:10:00|1078.2|1073.8|1079|1074.6|1079.2|1074.8|1078.2|1073.8|0
1588043700000|2020-04-28 03:15:00|1078.9|1074.5|1079|1074.6|1079.1|1074.7|1077.7|1073.3|0
1588044000000|2020-04-28 03:20:00|1077.9|1073.5|1077.2|1072.9|1079.1|1074.7|1076.4|1072.2|0
1588044300000|2020-04-28 03:25:00|1077.4|1073|1077.9|1073.5|1077.9|1073.5|1077.3|1072.9|0
1588044600000|2020-04-28 03:30:00|1077.8|1073.4|1080.3|1075.9|1080.4|1076|1077.7|1073.3|0
1588044900000|2020-04-28 03:35:00|1080.5|1076.1|1079|1074.6|1080.5|1076.1|1079|1074.6|0
1588045200000|2020-04-28 03:40:00|1077.9|1073.5|1078.8|1074.4|1080.2|1075.8|1077.7|1073.3|0
1588045500000|2020-04-28 03:45:00|1077.6|1073.2|1077.5|1073.1|1077.6|1073.2|1076.2|1072|0
1588045800000|2020-04-28 03:50:00|1077.4|1073|1077.6|1073.2|1077.6|1073.2|1076.4|1072.2|0
1588046100000|2020-04-28 03:55:00|1077.5|1073.1|1077.6|1073.2|1077.7|1073.3|1076.4|1072.2|0
1588046400000|2020-04-28 04:00:00|1077.7|1073.3|1077.4|1073|1077.8|1073.4|1077.4|1073|0
1588046700000|2020-04-28 04:05:00|1077.3|1072.9|1077.4|1073|1077.4|1073|1077.3|1072.9|0
1588047000000|2020-04-28 04:10:00|1077.3|1072.9|1074.1|1069.9|1077.3|1072.9|1074.1|1069.9|0
1588047300000|2020-04-28 04:15:00|1071.8|1067.6|1071.8|1067.6|1074.1|1069.9|1071.5|1067.3|0
1588047600000|2020-04-28 04:20:00|1074.1|1069.9|1073.8|1069.6|1074.1|1069.9|1071.6|1067.4|0
1588047900000|2020-04-28 04:25:00|1073.9|1069.7|1074.8|1070.6|1074.8|1070.6|1072|1067.8|0
1588048200000|2020-04-28 04:30:00|1074.6|1070.4|1075.3|1071.1|1075.6|1071.4|1074.4|1070.2|0
1588048500000|2020-04-28 04:35:00|1075.4|1071.2|1073.8|1069.6|1075.4|1071.2|1073.8|1069.6|0
1588048800000|2020-04-28 04:40:00|1073.7|1069.5|1073.8|1069.6|1074|1069.8|1072.7|1068.5|0
1588049100000|2020-04-28 04:45:00|1073.7|1069.5|1073.6|1069.4|1073.8|1069.6|1071.2|1067|0
1588049400000|2020-04-28 04:50:00|1072.4|1068.2|1072|1067.8|1074.3|1070.1|1072|1067.8|0
1588049700000|2020-04-28 04:55:00|1074.4|1070.2|1075.1|1070.9|1075.1|1070.9|1073.4|1069.2|0
1588050000000|2020-04-28 05:00:00|1075.3|1071.1|1074.5|1070.3|1075.3|1071.1|1072.3|1068.1|0
1588050300000|2020-04-28 05:05:00|1074.6|1070.4|1074.7|1070.5|1074.7|1070.5|1073.3|1069.1|0
1588050600000|2020-04-28 05:10:00|1074.6|1070.4|1075.2|1071|1075.3|1071.1|1074.5|1070.3|0
1588050900000|2020-04-28 05:15:00|1075|1070.8|1072.5|1068.3|1075|1070.8|1072.5|1068.3|0
1588051200000|2020-04-28 05:20:00|1075|1070.8|1074.9|1070.7|1075|1070.8|1072.6|1068.4|0
1588051500000|2020-04-28 05:25:00|1074.8|1070.6|1073.9|1069.7|1075.4|1071.2|1072.6|1068.4|0
1588051800000|2020-04-28 05:30:00|1075|1070.8|1072.3|1068.1|1075|1070.8|1071.4|1067.2|0
1588052100000|2020-04-28 05:35:00|1072.5|1068.3|1074.1|1069.9|1074.1|1069.9|1070.2|1066|0
1588052400000|2020-04-28 05:40:00|1074.4|1070.2|1074.7|1070.5|1074.7|1070.5|1073.3|1069.1|0
1588052700000|2020-04-28 05:45:00|1074.5|1070.3|1075.5|1071.3|1075.5|1071.3|1073.3|1069.1|0
1588053000000|2020-04-28 05:50:00|1075.6|1071.4|1075.4|1071.2|1075.6|1071.4|1074.4|1070.2|0
1588053300000|2020-04-28 05:55:00|1076.4|1072.2|1076.8|1072.6|1077.2|1072.9|1076.4|1072.2|0
1588119000000|2020-04-29 00:10:00|1072.9|1068.7|1072.2|1068|1074.3|1070.1|1070.8|1066.6|0
1588119300000|2020-04-29 00:15:00|1071.9|1067.7|1072.6|1068.4|1072.7|1068.5|1070.9|1066.7|0
1588119600000|2020-04-29 00:20:00|1072.9|1068.7|1075.7|1071.5|1075.7|1071.5|1072.9|1068.7|0
1588119900000|2020-04-29 00:25:00|1075.8|1071.6|1070.8|1066.6|1075.8|1071.6|1070.8|1066.6|0
1588120200000|2020-04-29 00:30:00|1071|1066.8|1073.3|1069.1|1073.3|1069.1|1071|1066.8|0
1588120500000|2020-04-29 00:35:00|1072.1|1067.9|1071.3|1067.1|1073.9|1069.7|1071.3|1067.1|0
1588120800000|2020-04-29 00:40:00|1071.2|1067|1071.3|1067.1|1072.2|1068|1071|1066.8|0
1588121100000|2020-04-29 00:45:00|1071.5|1067.3|1072.1|1067.9|1073|1068.8|1071.3|1067.1|0
1588121400000|2020-04-29 00:50:00|1071.9|1067.7|1073.5|1069.3|1074.9|1070.7|1071.9|1067.7|0
1588121700000|2020-04-29 00:55:00|1072.3|1068.1|1070.5|1066.3|1072.5|1068.3|1067.1|1062.9|0
1588122000000|2020-04-29 01:00:00|1069.2|1065|1069.3|1065.1|1071.7|1067.5|1069.2|1065|0
1588122300000|2020-04-29 01:05:00|1069.4|1065.2|1075.9|1071.7|1078|1073.6|1069.4|1065.2|0
1588122600000|2020-04-29 01:10:00|1075.6|1071.4|1075.9|1071.7|1076|1071.8|1074.2|1070|0
1588122900000|2020-04-29 01:15:00|1076.1|1071.9|1075.9|1071.7|1076.3|1072.1|1075.9|1071.7|0
1588123200000|2020-04-29 01:20:00|1075.8|1071.6|1078.1|1073.7|1078.1|1073.7|1074.6|1070.4|0
1588123500000|2020-04-29 01:25:00|1079.4|1075|1079.6|1075.2|1079.7|1075.3|1079.3|1074.9|0
1588123800000|2020-04-29 01:30:00|1078.4|1074|1079.7|1075.3|1079.8|1075.4|1078.2|1073.8|0
1588124100000|2020-04-29 01:35:00|1078.6|1074.2|1080.5|1076.1|1080.6|1076.2|1078.6|1074.2|0
1588124400000|2020-04-29 01:40:00|1079.3|1074.9|1079.6|1075.2|1080.8|1076.4|1079.2|1074.8|0
1588124700000|2020-04-29 01:45:00|1079.5|1075.1|1077.6|1073.2|1079.5|1075.1|1076.5|1072.3|0
1588125000000|2020-04-29 01:50:00|1077.8|1073.4|1079.8|1075.4|1079.8|1075.4|1077.7|1073.3|0
1588125300000|2020-04-29 01:55:00|1079.7|1075.3|1077.5|1073.1|1079.7|1075.3|1076.9|1072.7|0
1588125600000|2020-04-29 02:00:00|1077.3|1072.9|1076.9|1072.7|1079.2|1074.8|1076.7|1072.5|0
1588125900000|2020-04-29 02:05:00|1078.1|1073.7|1079.6|1075.2|1080.9|1076.5|1078.1|1073.7|0
1588126200000|2020-04-29 02:10:00|1079.8|1075.4|1079.8|1075.4|1080|1075.6|1079.8|1075.4|0
1588126500000|2020-04-29 02:15:00|1079|1074.6|1079.5|1075.1|1079.9|1075.5|1078.2|1073.8|0
1588126800000|2020-04-29 02:20:00|1079.6|1075.2|1078.4|1074|1079.6|1075.2|1078.2|1073.8|0
1588127100000|2020-04-29 02:25:00|1079.6|1075.2|1077.3|1072.9|1079.7|1075.3|1077.3|1072.9|0
1588127400000|2020-04-29 02:30:00|1078.5|1074.1|1078.9|1074.5|1079.6|1075.2|1078|1073.6|0
1588127700000|2020-04-29 02:35:00|1079.1|1074.7|1077.8|1073.4|1080.2|1075.8|1077.4|1073|0
1588128000000|2020-04-29 02:40:00|1077.9|1073.5|1078|1073.6|1079.3|1074.9|1077.8|1073.4|0
1588128300000|2020-04-29 02:45:00|1078.1|1073.7|1076.9|1072.7|1079.3|1074.9|1076.9|1072.7|0
1588128600000|2020-04-29 02:50:00|1077|1072.8|1080.9|1076.5|1080.9|1076.5|1077|1072.8|0
1588128900000|2020-04-29 02:55:00|1080.8|1076.4|1080.8|1076.4|1080.8|1076.4|1079.5|1075.1|0
1588129200000|2020-04-29 03:00:00|1079.7|1075.3|1080.9|1076.5|1081|1076.6|1079.7|1075.3|0
1588129500000|2020-04-29 03:05:00|1081|1076.6|1081.1|1076.7|1082.2|1077.8|1079.7|1075.3|0
1588129800000|2020-04-29 03:10:00|1082.1|1077.7|1080.2|1075.8|1082.1|1077.7|1080.2|1075.8|0
1588130100000|2020-04-29 03:15:00|1080|1075.6|1079.4|1075|1080.8|1076.4|1079.3|1074.9|0
1588130400000|2020-04-29 03:20:00|1079.3|1074.9|1079.5|1075.1|1080.5|1076.1|1079|1074.6|0
1588130700000|2020-04-29 03:25:00|1078.3|1073.9|1079.5|1075.1|1079.6|1075.2|1078.3|1073.9|0
1588131000000|2020-04-29 03:30:00|1080|1075.6|1078.7|1074.3|1080|1075.6|1078.5|1074.1|0
1588131300000|2020-04-29 03:35:00|1077.7|1073.3|1080.1|1075.7|1080.4|1076|1077.5|1073.1|0
1588131600000|2020-04-29 03:40:00|1080.2|1075.8|1080.4|1076|1080.4|1076|1077.6|1073.2|0
1588131900000|2020-04-29 03:45:00|1079.2|1074.8|1080.3|1075.9|1080.7|1076.3|1079.2|1074.8|0
1588132200000|2020-04-29 03:50:00|1080.2|1075.8|1080.3|1075.9|1080.4|1076|1078.9|1074.5|0
1588132500000|2020-04-29 03:55:00|1080.2|1075.8|1079.7|1075.3|1080.7|1076.3|1079.7|1075.3|0
1588132800000|2020-04-29 04:00:00|1080.1|1075.7|1080.2|1075.8|1080.2|1075.8|1079|1074.6|0
1588133100000|2020-04-29 04:05:00|1080.3|1075.9|1077.5|1073.1|1080.6|1076.2|1076.9|1072.7|0
1588133400000|2020-04-29 04:10:00|1077.6|1073.2|1079.1|1074.7|1080.3|1075.9|1077.6|1073.2|0
1588133700000|2020-04-29 04:15:00|1079.3|1074.9|1079.6|1075.2|1080.5|1076.1|1079.1|1074.7|0
1588134000000|2020-04-29 04:20:00|1077.7|1073.3|1078.9|1074.5|1079.3|1074.9|1077.7|1073.3|0
1588134300000|2020-04-29 04:25:00|1078.6|1074.2|1078.4|1074|1079.4|1075|1078.1|1073.7|0
1588134600000|2020-04-29 04:30:00|1079.7|1075.3|1078.3|1073.9|1079.7|1075.3|1078.3|1073.9|0
1588134900000|2020-04-29 04:35:00|1079.3|1074.9|1078.1|1073.7|1079.6|1075.2|1078.1|1073.7|0
1588135200000|2020-04-29 04:40:00|1078|1073.6|1078.2|1073.8|1078.2|1073.8|1076.6|1072.4|0
1588135500000|2020-04-29 04:45:00|1078.3|1073.9|1079.5|1075.1|1079.5|1075.1|1077.8|1073.4|0
1588135800000|2020-04-29 04:50:00|1078.2|1073.8|1079.5|1075.1|1079.5|1075.1|1078.1|1073.7|0
1588136100000|2020-04-29 04:55:00|1079.6|1075.2|1077.3|1072.9|1079.6|1075.2|1077.3|1072.9|0
1588136400000|2020-04-29 05:00:00|1078.5|1074.1|1076.9|1072.7|1078.8|1074.4|1076.8|1072.6|0
1588136700000|2020-04-29 05:05:00|1075.6|1071.4|1077|1072.8|1077|1072.8|1074.6|1070.4|0
1588137000000|2020-04-29 05:10:00|1076.9|1072.7|1075.7|1071.5|1077.3|1072.9|1074.4|1070.2|0
1588137300000|2020-04-29 05:15:00|1078.4|1074|1078.7|1074.3|1078.7|1074.3|1078.3|1073.9|0
1588137600000|2020-04-29 05:20:00|1078.8|1074.4|1077.8|1073.4|1080.1|1075.7|1077.7|1073.3|0
1588137900000|2020-04-29 05:25:00|1078|1073.6|1079.1|1074.7|1080.3|1075.9|1077.8|1073.4|0
1588138200000|2020-04-29 05:30:00|1079.2|1074.8|1077.8|1073.4|1079.2|1074.8|1077.6|1073.2|0
1588138500000|2020-04-29 05:35:00|1078.9|1074.5|1079.3|1074.9|1079.4|1075|1077.9|1073.5|0
1588138800000|2020-04-29 05:40:00|1078|1073.6|1079.3|1074.9|1079.3|1074.9|1077.8|1073.4|0
1588139100000|2020-04-29 05:45:00|1079.5|1075.1|1078.4|1074|1079.7|1075.3|1078.3|1073.9|0
1588139400000|2020-04-29 05:50:00|1079.4|1075|1078.2|1073.8|1079.4|1075|1077.7|1073.3|0
1588139700000|2020-04-29 05:55:00|1078.3|1073.9|1077.7|1073.3|1080|1075.6|1077.7|1073.3|0
1588205400000|2020-04-30 00:10:00|1087.9|1083.5|1085.2|1080.8|1088.5|1084.1|1084.7|1080.3|0
1588205700000|2020-04-30 00:15:00|1086.7|1082.3|1085.2|1080.8|1088|1083.6|1084|1079.6|0
1588206000000|2020-04-30 00:20:00|1081.7|1077.3|1086.3|1081.9|1087.3|1082.9|1081.7|1077.3|0
1588206300000|2020-04-30 00:25:00|1086.5|1082.1|1083.5|1079.1|1086.8|1082.4|1083.5|1079.1|0
1588206600000|2020-04-30 00:30:00|1084.8|1080.4|1084.3|1079.9|1084.8|1080.4|1083.6|1079.2|0
1588206900000|2020-04-30 00:35:00|1085.2|1080.8|1084.4|1080|1085.2|1080.8|1083.2|1078.8|0
1588207200000|2020-04-30 00:40:00|1084.7|1080.3|1085|1080.6|1086.3|1081.9|1083.1|1078.7|0
1588207500000|2020-04-30 00:45:00|1083.8|1079.4|1084.8|1080.4|1085.3|1080.9|1083.5|1079.1|0
1588207800000|2020-04-30 00:50:00|1085.3|1080.9|1086.2|1081.8|1086.2|1081.8|1084.1|1079.7|0
1588208100000|2020-04-30 00:55:00|1085|1080.6|1083.8|1079.4|1086.2|1081.8|1083.8|1079.4|0
1588208400000|2020-04-30 01:00:00|1083.7|1079.3|1083.3|1078.9|1084.7|1080.3|1082.1|1077.7|0
1588208700000|2020-04-30 01:05:00|1083.6|1079.2|1083.1|1078.7|1083.9|1079.5|1082.8|1078.4|0
1588209000000|2020-04-30 01:10:00|1083|1078.6|1082.5|1078.1|1084|1079.6|1082.3|1077.9|0
1588209300000|2020-04-30 01:15:00|1082.3|1077.9|1082.7|1078.3|1082.7|1078.3|1081.9|1077.5|0
1588209600000|2020-04-30 01:20:00|1083|1078.6|1082.9|1078.5|1084.4|1080|1082.9|1078.5|0
1588209900000|2020-04-30 01:25:00|1085.3|1080.9|1083.7|1079.3|1085.3|1080.9|1083.7|1079.3|0
1588210200000|2020-04-30 01:30:00|1084.6|1080.2|1083.8|1079.4|1084.9|1080.5|1083.5|1079.1|0
1588210500000|2020-04-30 01:35:00|1084.9|1080.5|1084.3|1079.9|1085.5|1081.1|1084|1079.6|0
1588210800000|2020-04-30 01:40:00|1084.4|1080|1085.6|1081.2|1085.8|1081.4|1084.2|1079.8|0
1588211100000|2020-04-30 01:45:00|1084.4|1080|1084.1|1079.7|1085.5|1081.1|1084.1|1079.7|0
1588211400000|2020-04-30 01:50:00|1084|1079.6|1082.7|1078.3|1085.1|1080.7|1082.7|1078.3|0
1588211700000|2020-04-30 01:55:00|1084|1079.6|1083|1078.6|1084.5|1080.1|1083|1078.6|0
1588212000000|2020-04-30 02:00:00|1084.3|1079.9|1083|1078.6|1084.5|1080.1|1083|1078.6|0
1588212300000|2020-04-30 02:05:00|1082.8|1078.4|1084.5|1080.1|1084.5|1080.1|1082.8|1078.4|0
1588212600000|2020-04-30 02:10:00|1084.3|1079.9|1085.2|1080.8|1085.3|1080.9|1084|1079.6|0
1588212900000|2020-04-30 02:15:00|1082.7|1078.3|1084.6|1080.2|1085.2|1080.8|1082.7|1078.3|0
1588213200000|2020-04-30 02:20:00|1083.5|1079.1|1084.5|1080.1|1085.6|1081.2|1083.5|1079.1|0
1588213500000|2020-04-30 02:25:00|1084.8|1080.4|1085.7|1081.3|1087|1082.6|1084.8|1080.4|0
1588213800000|2020-04-30 02:30:00|1086.7|1082.3|1085.5|1081.1|1086.7|1082.3|1085.2|1080.8|0
1588214100000|2020-04-30 02:35:00|1084.4|1080|1084.9|1080.5|1087|1082.6|1084.2|1079.8|0
1588214400000|2020-04-30 02:40:00|1086.2|1081.8|1084.5|1080.1|1086.4|1082|1084.5|1080.1|0
1588214700000|2020-04-30 02:45:00|1084.6|1080.2|1087|1082.6|1087|1082.6|1084.6|1080.2|0
1588215000000|2020-04-30 02:50:00|1087.2|1082.8|1085.3|1080.9|1087.2|1082.8|1084.3|1079.9|0
1588215300000|2020-04-30 02:55:00|1086.5|1082.1|1085.5|1081.1|1086.7|1082.3|1085.3|1080.9|0
1588215600000|2020-04-30 03:00:00|1086.5|1082.1|1085.5|1081.1|1086.8|1082.4|1084.5|1080.1|0
1588215900000|2020-04-30 03:05:00|1086.5|1082.1|1086.7|1082.3|1086.8|1082.4|1085.2|1080.8|0
1588216200000|2020-04-30 03:10:00|1085.6|1081.2|1086|1081.6|1086.5|1082.1|1083.9|1079.5|0
1588216500000|2020-04-30 03:15:00|1086.1|1081.7|1085|1080.6|1086.4|1082|1085|1080.6|0
1588216800000|2020-04-30 03:20:00|1086.3|1081.9|1087|1082.6|1087|1082.6|1085|1080.6|0
1588217100000|2020-04-30 03:25:00|1087.1|1082.7|1087.2|1082.8|1087.4|1083|1085.7|1081.3|0
1588217400000|2020-04-30 03:30:00|1087.3|1082.9|1088.5|1084.1|1088.7|1084.3|1087.3|1082.9|0
1588217700000|2020-04-30 03:35:00|1087.5|1083.1|1087.8|1083.4|1089|1084.6|1087.3|1082.9|0
1588218000000|2020-04-30 03:40:00|1088.1|1083.7|1089.6|1085.2|1089.6|1085.2|1088|1083.6|0
1588218300000|2020-04-30 03:45:00|1088.2|1083.8|1089.6|1085.2|1089.7|1085.3|1088.1|1083.7|0
1588218600000|2020-04-30 03:50:00|1089.5|1085.1|1090.6|1086.2|1090.6|1086.2|1088.2|1083.8|0
1588218900000|2020-04-30 03:55:00|1089.5|1085.1|1090.4|1086|1090.8|1086.4|1089.4|1085|0
1588219200000|2020-04-30 04:00:00|1089.2|1084.8|1089.5|1085.1|1090.6|1086.2|1089.2|1084.8|0
1588219500000|2020-04-30 04:05:00|1090.6|1086.2|1091.3|1086.9|1091.3|1086.9|1089.6|1085.2|0
1588219800000|2020-04-30 04:10:00|1091.1|1086.7|1088.4|1084|1091.2|1086.8|1088.4|1084|0
1588220100000|2020-04-30 04:15:00|1089.8|1085.4|1088.8|1084.4|1090|1085.6|1088.7|1084.3|0
1588220400000|2020-04-30 04:20:00|1090|1085.6|1090.2|1085.8|1090.2|1085.8|1087.9|1083.5|0
1588220700000|2020-04-30 04:25:00|1087.9|1083.5|1093.6|1089.2|1093.6|1089.2|1087.9|1083.5|0
1588221000000|2020-04-30 04:30:00|1093.5|1089.1|1095|1090.6|1095.2|1090.8|1093.5|1089.1|0
1588221300000|2020-04-30 04:35:00|1095.4|1091|1092.9|1088.5|1095.6|1091.2|1091.4|1087|0
1588221600000|2020-04-30 04:40:00|1093.1|1088.7|1093.6|1089.2|1093.7|1089.3|1092|1087.6|0
1588221900000|2020-04-30 04:45:00|1094.9|1090.5|1094.2|1089.8|1094.9|1090.5|1093.6|1089.2|0
1588222200000|2020-04-30 04:50:00|1092.9|1088.5|1094|1089.6|1094.3|1089.9|1092.6|1088.2|0
1588222500000|2020-04-30 04:55:00|1092.4|1088|1092.9|1088.5|1094.4|1090|1092.4|1088|0
1588222800000|2020-04-30 05:00:00|1094|1089.6|1094.2|1089.8|1094.6|1090.2|1092.9|1088.5|0
1588223100000|2020-04-30 05:05:00|1093.1|1088.7|1095.4|1091|1095.4|1091|1092.6|1088.2|0
1588223400000|2020-04-30 05:10:00|1095.7|1091.3|1093.6|1089.2|1095.7|1091.3|1092.1|1087.7|0
1588223700000|2020-04-30 05:15:00|1093.5|1089.1|1092.2|1087.8|1093.5|1089.1|1092|1087.6|0
1588224000000|2020-04-30 05:20:00|1092.1|1087.7|1092.1|1087.7|1094.3|1089.9|1091.1|1086.7|0
1588224300000|2020-04-30 05:25:00|1090.8|1086.4|1089.7|1085.3|1091.8|1087.4|1089.5|1085.1|0
1588224600000|2020-04-30 05:30:00|1091|1086.6|1092.7|1088.3|1092.8|1088.4|1090.3|1085.9|0
1588224900000|2020-04-30 05:35:00|1091.7|1087.3|1093.3|1088.9|1093.3|1088.9|1090.2|1085.8|0
1588225200000|2020-04-30 05:40:00|1092.1|1087.7|1092.8|1088.4|1094.1|1089.7|1090.9|1086.5|0
1588225500000|2020-04-30 05:45:00|1091.8|1087.4|1092.7|1088.3|1092.7|1088.3|1091.2|1086.8|0
1588225800000|2020-04-30 05:50:00|1092.8|1088.4|1093.5|1089.1|1093.5|1089.1|1091.9|1087.5|0
1588226100000|2020-04-30 05:55:00|1093.7|1089.3|1092.2|1087.8|1093.7|1089.3|1090.8|1086.4|0
1588291800000|2020-05-01 00:10:00|1074.8|1070.6|1076.4|1072.2|1076.4|1072.2|1072.5|1068.3|0
1588292100000|2020-05-01 00:15:00|1074.6|1070.4|1073.6|1069.4|1075.2|1071|1073.6|1069.4|0
1588292400000|2020-05-01 00:20:00|1073.8|1069.6|1072.9|1068.7|1075.6|1071.4|1072.9|1068.7|0
1588292700000|2020-05-01 00:25:00|1072.3|1068.1|1071.2|1067|1072.6|1068.4|1071.2|1067|0
1588293000000|2020-05-01 00:30:00|1070.5|1066.3|1067.8|1063.6|1071.1|1066.9|1067.8|1063.6|0
1588293300000|2020-05-01 00:35:00|1067.6|1063.4|1069.4|1065.2|1069.4|1065.2|1066.8|1062.6|0
1588293600000|2020-05-01 00:40:00|1068.2|1064|1068.7|1064.5|1068.7|1064.5|1067.2|1063|0
1588293900000|2020-05-01 00:45:00|1069.1|1064.9|1071.5|1067.3|1072.1|1067.9|1069.1|1064.9|0
1588294200000|2020-05-01 00:50:00|1072.2|1068|1071.1|1066.9|1072.9|1068.7|1071.1|1066.9|0
1588294500000|2020-05-01 00:55:00|1070.2|1066|1069.6|1065.4|1071.1|1066.9|1069.6|1065.4|0
1588294800000|2020-05-01 01:00:00|1070.8|1066.6|1069.7|1065.5|1070.8|1066.6|1069|1064.8|0
1588295100000|2020-05-01 01:05:00|1069.6|1065.4|1069.8|1065.6|1070.9|1066.7|1069.6|1065.4|0
1588295400000|2020-05-01 01:10:00|1070|1065.8|1068.5|1064.3|1070.8|1066.6|1068.5|1064.3|0
1588295700000|2020-05-01 01:15:00|1069.7|1065.5|1070.2|1066|1070.2|1066|1068.5|1064.3|0
1588296000000|2020-05-01 01:20:00|1069.2|1065|1070.8|1066.6|1071.4|1067.2|1069.2|1065|0
1588296300000|2020-05-01 01:25:00|1071|1066.8|1069.6|1065.4|1071.1|1066.9|1069.6|1065.4|0
1588296600000|2020-05-01 01:30:00|1069.5|1065.3|1069.7|1065.5|1069.9|1065.7|1069.1|1064.9|0
1588296900000|2020-05-01 01:35:00|1068.6|1064.4|1071.2|1067|1071.3|1067.1|1068.6|1064.4|0
1588297200000|2020-05-01 01:40:00|1071|1066.8|1067.8|1063.6|1071|1066.8|1067.8|1063.6|0
1588297500000|2020-05-01 01:45:00|1070.2|1066|1067|1062.8|1070.2|1066|1066.5|1062.3|0
1588297800000|2020-05-01 01:50:00|1066.3|1062.1|1067|1062.8|1067|1062.8|1065.5|1061.3|0
1588298100000|2020-05-01 01:55:00|1067.8|1063.6|1069.8|1065.6|1069.8|1065.6|1066.8|1062.6|0
1588298400000|2020-05-01 02:00:00|1069.7|1065.5|1069.1|1064.9|1070.3|1066.1|1069.1|1064.9|0
1588298700000|2020-05-01 02:05:00|1070.5|1066.3|1069.5|1065.3|1070.8|1066.6|1069.4|1065.2|0
1588299000000|2020-05-01 02:10:00|1069.6|1065.4|1069.7|1065.5|1070.4|1066.2|1067.4|1063.2|0
1588299300000|2020-05-01 02:15:00|1070.7|1066.5|1069.2|1065|1070.7|1066.5|1069.2|1065|0
1588299600000|2020-05-01 02:20:00|1070.3|1066.1|1070.1|1065.9|1070.3|1066.1|1069|1064.8|0
1588299900000|2020-05-01 02:25:00|1070|1065.8|1071|1066.8|1071|1066.8|1068.9|1064.7|0
1588300200000|2020-05-01 02:30:00|1068.9|1064.7|1069.9|1065.7|1069.9|1065.7|1068.3|1064.1|0
1588300500000|2020-05-01 02:35:00|1068.7|1064.5|1067.4|1063.2|1070.1|1065.9|1067.4|1063.2|0
1588300800000|2020-05-01 02:40:00|1067.1|1062.9|1066.8|1062.6|1068.1|1063.9|1066.4|1062.2|0
1588301100000|2020-05-01 02:45:00|1068|1063.8|1067.4|1063.2|1068.5|1064.3|1067|1062.8|0
1588301400000|2020-05-01 02:50:00|1067.3|1063.1|1069|1064.8|1069.4|1065.2|1067.3|1063.1|0
1588301700000|2020-05-01 02:55:00|1068.9|1064.7|1069.7|1065.5|1069.7|1065.5|1067.6|1063.4|0
1588302000000|2020-05-01 03:00:00|1069.3|1065.1|1069.7|1065.5|1069.8|1065.6|1069.2|1065|0
1588302300000|2020-05-01 03:05:00|1069.5|1065.3|1069.8|1065.6|1069.8|1065.6|1068.2|1064|0
1588302600000|2020-05-01 03:10:00|1071|1066.8|1069.7|1065.5|1071|1066.8|1069.7|1065.5|0
1588302900000|2020-05-01 03:15:00|1069.9|1065.7|1071.3|1067.1|1071.3|1067.1|1069.9|1065.7|0
1588303200000|2020-05-01 03:20:00|1071.1|1066.9|1070.2|1066|1071.1|1066.9|1069.1|1064.9|0
1588303500000|2020-05-01 03:25:00|1069.5|1065.3|1071.1|1066.9|1071.1|1066.9|1069.5|1065.3|0
1588303800000|2020-05-01 03:30:00|1071.3|1067.1|1071.5|1067.3|1071.6|1067.4|1070.5|1066.3|0
1588304100000|2020-05-01 03:35:00|1071.6|1067.4|1072.8|1068.6|1072.9|1068.7|1071.4|1067.2|0
1588304400000|2020-05-01 03:40:00|1072.7|1068.5|1071.4|1067.2|1072.7|1068.5|1071.4|1067.2|0
1588304700000|2020-05-01 03:45:00|1071.1|1066.9|1070.5|1066.3|1071.2|1067|1070|1065.8|0
1588305000000|2020-05-01 03:50:00|1070.6|1066.4|1069.8|1065.6|1070.7|1066.5|1069.8|1065.6|0
1588305300000|2020-05-01 03:55:00|1070.8|1066.6|1068.9|1064.7|1070.8|1066.6|1068.9|1064.7|0
1588305600000|2020-05-01 04:00:00|1069|1064.8|1068.2|1064|1070.5|1066.3|1068.2|1064|0
1588305900000|2020-05-01 04:05:00|1068.1|1063.9|1069.6|1065.4|1070.7|1066.5|1068.1|1063.9|0
1588306200000|2020-05-01 04:10:00|1070.8|1066.6|1071.8|1067.6|1072.1|1067.9|1068.9|1064.7|0
1588306500000|2020-05-01 04:15:00|1070.7|1066.5|1071.2|1067|1071.7|1067.5|1070.7|1066.5|0
1588306800000|2020-05-01 04:20:00|1071.4|1067.2|1071.7|1067.5|1072.4|1068.2|1070.9|1066.7|0
1588307100000|2020-05-01 04:25:00|1072.6|1068.4|1073.3|1069.1|1073.3|1069.1|1071.3|1067.1|0
1588307400000|2020-05-01 04:30:00|1072.3|1068.1|1072.3|1068.1|1073|1068.8|1071.3|1067.1|0
1588307700000|2020-05-01 04:35:00|1072.5|1068.3|1071.5|1067.3|1072.6|1068.4|1070.3|1066.1|0
1588308000000|2020-05-01 04:40:00|1072.6|1068.4|1072.7|1068.5|1072.9|1068.7|1071.2|1067|0
1588308300000|2020-05-01 04:45:00|1072.6|1068.4|1072.7|1068.5|1072.7|1068.5|1072.4|1068.2|0
1588308600000|2020-05-01 04:50:00|1071.6|1067.4|1072.9|1068.7|1073.1|1068.9|1071.6|1067.4|0
1588308900000|2020-05-01 04:55:00|1072.8|1068.6|1073.1|1068.9|1073.3|1069.1|1072.7|1068.5|0
1588309200000|2020-05-01 05:00:00|1073.3|1069.1|1073|1068.8|1073.6|1069.4|1072.9|1068.7|0
1588309500000|2020-05-01 05:05:00|1072.8|1068.6|1072.1|1067.9|1072.8|1068.6|1072.1|1067.9|0
1588309800000|2020-05-01 05:10:00|1072.2|1068|1071.2|1067|1072.5|1068.3|1071.2|1067|0
1588310100000|2020-05-01 05:15:00|1072.3|1068.1|1070|1065.8|1072.3|1068.1|1069|1064.8|0
1588310400000|2020-05-01 05:20:00|1069.8|1065.6|1070.3|1066.1|1070.3|1066.1|1068.7|1064.5|0
1588310700000|2020-05-01 05:25:00|1070.4|1066.2|1070.8|1066.6|1070.8|1066.6|1069.1|1064.9|0
1588311000000|2020-05-01 05:30:00|1069.8|1065.6|1070.8|1066.6|1071.1|1066.9|1069.6|1065.4|0
1588311300000|2020-05-01 05:35:00|1069.6|1065.4|1069.8|1065.6|1072.1|1067.9|1069.6|1065.4|0
1588311600000|2020-05-01 05:40:00|1069.9|1065.7|1068.1|1063.9|1070.7|1066.5|1068.1|1063.9|0
1588311900000|2020-05-01 05:45:00|1068.4|1064.2|1067.7|1063.5|1069.2|1065|1066.7|1062.5|0
1588312200000|2020-05-01 05:50:00|1066.9|1062.7|1068.3|1064.1|1069|1064.8|1066.9|1062.7|0
1588312500000|2020-05-01 05:55:00|1067.2|1063|1068.2|1064|1068.8|1064.6|1066.6|1062.4|0
1588551000000|2020-05-04 00:10:00|1056.4|1052.2|1051.9|1047.7|1056.4|1052.2|1051.9|1047.7|0
1588551300000|2020-05-04 00:15:00|1050.7|1046.5|1053|1048.8|1054.1|1049.9|1050.7|1046.5|0
1588551600000|2020-05-04 00:20:00|1054.6|1050.4|1053.3|1049.1|1054.6|1050.4|1052.8|1048.6|0
1588551900000|2020-05-04 00:25:00|1051|1046.8|1052.5|1048.3|1052.9|1048.7|1050.5|1046.3|0
1588552200000|2020-05-04 00:30:00|1051.4|1047.2|1047.8|1043.6|1051.6|1047.4|1047.8|1043.6|0
1588552500000|2020-05-04 00:35:00|1046.9|1042.7|1046|1041.8|1047|1042.8|1045.6|1041.4|0
1588552800000|2020-05-04 00:40:00|1045.9|1041.7|1046|1041.8|1047|1042.8|1044.4|1040.2|0
1588553100000|2020-05-04 00:45:00|1047.6|1043.4|1047.5|1043.3|1049.5|1045.3|1045.7|1041.5|0
1588553400000|2020-05-04 00:50:00|1048.6|1044.4|1047.1|1042.9|1048.6|1044.4|1045.5|1041.3|0
1588553700000|2020-05-04 00:55:00|1047.2|1043|1048.5|1044.3|1048.5|1044.3|1046.9|1042.7|0
1588554000000|2020-05-04 01:00:00|1048.4|1044.2|1049.2|1045|1050.4|1046.2|1046.3|1042.1|0
1588554300000|2020-05-04 01:05:00|1047.9|1043.7|1048.8|1044.6|1050.2|1046|1047.9|1043.7|0
1588554600000|2020-05-04 01:10:00|1048.6|1044.4|1047.1|1042.9|1048.6|1044.4|1045.9|1041.7|0
1588554900000|2020-05-04 01:15:00|1045.7|1041.5|1047.5|1043.3|1047.5|1043.3|1045.6|1041.4|0
1588555200000|2020-05-04 01:20:00|1046.4|1042.2|1048.8|1044.6|1050|1045.8|1046.4|1042.2|0
1588555500000|2020-05-04 01:25:00|1049.9|1045.7|1052.9|1048.7|1053.7|1049.5|1049.9|1045.7|0
1588555800000|2020-05-04 01:30:00|1053.9|1049.7|1055.3|1051.1|1055.3|1051.1|1052.7|1048.5|0
1588556100000|2020-05-04 01:35:00|1057|1052.8|1056.8|1052.6|1058.3|1054.1|1056.8|1052.6|0
1588556400000|2020-05-04 01:40:00|1057.8|1053.6|1057.2|1053|1058|1053.8|1056.2|1052|0
1588556700000|2020-05-04 01:45:00|1057.3|1053.1|1057.9|1053.7|1058.7|1054.5|1056.6|1052.4|0
1588557000000|2020-05-04 01:50:00|1056.9|1052.7|1058.4|1054.2|1060.3|1056.1|1056.7|1052.5|0
1588557300000|2020-05-04 01:55:00|1058.6|1054.4|1061.5|1057.3|1062.7|1058.5|1058.6|1054.4|0
1588557600000|2020-05-04 02:00:00|1061.3|1057.1|1061.2|1057|1062.3|1058.1|1060.1|1055.9|0
1588557900000|2020-05-04 02:05:00|1062.3|1058.1|1061.6|1057.4|1062.3|1058.1|1061.4|1057.2|0
1588558200000|2020-05-04 02:10:00|1059.8|1055.6|1059.6|1055.4|1060.9|1056.7|1058.5|1054.3|0
1588558500000|2020-05-04 02:15:00|1058.4|1054.2|1061|1056.8|1061.2|1057|1058.4|1054.2|0
1588558800000|2020-05-04 02:20:00|1059.9|1055.7|1061.1|1056.9|1061.4|1057.2|1059.9|1055.7|0
1588559100000|2020-05-04 02:25:00|1058.8|1054.6|1059.9|1055.7|1062|1057.8|1058.8|1054.6|0
1588559400000|2020-05-04 02:30:00|1060|1055.8|1061.2|1057|1062.8|1058.6|1060|1055.8|0
1588559700000|2020-05-04 02:35:00|1062.2|1058|1061.6|1057.4|1062.4|1058.2|1061.3|1057.1|0
1588560000000|2020-05-04 02:40:00|1061.7|1057.5|1062.8|1058.6|1063|1058.8|1061.7|1057.5|0
1588560300000|2020-05-04 02:45:00|1061.6|1057.4|1063.3|1059.1|1063.3|1059.1|1061.5|1057.3|0
1588560600000|2020-05-04 02:50:00|1063.4|1059.2|1063.1|1058.9|1063.6|1059.4|1062.4|1058.2|0
1588560900000|2020-05-04 02:55:00|1063.2|1059|1063.8|1059.6|1063.8|1059.6|1062.2|1058|0
1588561200000|2020-05-04 03:00:00|1065|1060.8|1066.7|1062.5|1066.7|1062.5|1064|1059.8|0
1588561500000|2020-05-04 03:05:00|1065.7|1061.5|1066.9|1062.7|1066.9|1062.7|1065.7|1061.5|0
1588561800000|2020-05-04 03:10:00|1065.8|1061.6|1065.7|1061.5|1067|1062.8|1065.7|1061.5|0
1588562100000|2020-05-04 03:15:00|1067|1062.8|1065.1|1060.9|1067.1|1062.9|1065|1060.8|0
1588562400000|2020-05-04 03:20:00|1065.2|1061|1064.2|1060|1066.2|1062|1064.2|1060|0
1588562700000|2020-05-04 03:25:00|1064.3|1060.1|1065.2|1061|1067|1062.8|1064.3|1060.1|0
1588563000000|2020-05-04 03:30:00|1066.5|1062.3|1065.4|1061.2|1066.7|1062.5|1065.4|1061.2|0
1588563300000|2020-05-04 03:35:00|1065.3|1061.1|1064.8|1060.6|1065.3|1061.1|1064.8|1060.6|0
1588563600000|2020-05-04 03:40:00|1065.2|1061|1064.9|1060.7|1066.1|1061.9|1064.9|1060.7|0
1588563900000|2020-05-04 03:45:00|1064.8|1060.6|1067.8|1063.6|1067.8|1063.6|1063.9|1059.7|0
1588564200000|2020-05-04 03:50:00|1067.6|1063.4|1070.6|1066.4|1070.6|1066.4|1066.3|1062.1|0
1588564500000|2020-05-04 03:55:00|1070.7|1066.5|1070.7|1066.5|1070.7|1066.5|1069.5|1065.3|0
1588564800000|2020-05-04 04:00:00|1071.8|1067.6|1071|1066.8|1071.8|1067.6|1069.6|1065.4|0
1588565100000|2020-05-04 04:05:00|1070.9|1066.7|1069.5|1065.3|1070.9|1066.7|1069.4|1065.2|0
1588565400000|2020-05-04 04:10:00|1069.6|1065.4|1070|1065.8|1070.8|1066.6|1068.8|1064.6|0
1588565700000|2020-05-04 04:15:00|1068.7|1064.5|1069.5|1065.3|1069.5|1065.3|1068.5|1064.3|0
1588566000000|2020-05-04 04:20:00|1069.6|1065.4|1068.5|1064.3|1069.7|1065.5|1068.5|1064.3|0
1588566300000|2020-05-04 04:25:00|1068.4|1064.2|1068.3|1064.1|1072|1067.8|1067.5|1063.3|0
1588566600000|2020-05-04 04:30:00|1068.4|1064.2|1069.4|1065.2|1069.8|1065.6|1067.1|1062.9|0
1588566900000|2020-05-04 04:35:00|1068|1063.8|1072|1067.8|1072|1067.8|1067.9|1063.7|0
1588567200000|2020-05-04 04:40:00|1072.1|1067.9|1071|1066.8|1072.1|1067.9|1070.2|1066|0
1588567500000|2020-05-04 04:45:00|1072.1|1067.9|1072.1|1067.9|1072.8|1068.6|1071|1066.8|0
1588567800000|2020-05-04 04:50:00|1072.2|1068|1071.6|1067.4|1073.1|1068.9|1071.6|1067.4|0
1588568100000|2020-05-04 04:55:00|1070.5|1066.3|1071.7|1067.5|1072|1067.8|1070.5|1066.3|0
1588568400000|2020-05-04 05:00:00|1071.5|1067.3|1070.1|1065.9|1071.6|1067.4|1070.1|1065.9|0
1588568700000|2020-05-04 05:05:00|1072.3|1068.1|1071.8|1067.6|1072.3|1068.1|1069.7|1065.5|0
1588569000000|2020-05-04 05:10:00|1070.8|1066.6|1073.6|1069.4|1073.6|1069.4|1070.8|1066.6|0
1588569300000|2020-05-04 05:15:00|1072.8|1068.6|1074.5|1070.3|1075.6|1071.4|1072.8|1068.6|0
1588569600000|2020-05-04 05:20:00|1075.6|1071.4|1074.2|1070|1075.6|1071.4|1074.2|1070|0
1588569900000|2020-05-04 05:25:00|1074.1|1069.9|1073.2|1069|1074.4|1070.2|1073.2|1069|0
1588570200000|2020-05-04 05:30:00|1072.9|1068.7|1071.3|1067.1|1073|1068.8|1071.3|1067.1|0
1588570500000|2020-05-04 05:35:00|1069.3|1065.1|1070.2|1066|1070.3|1066.1|1069.1|1064.9|0
1588570800000|2020-05-04 05:40:00|1070.4|1066.2|1070.6|1066.4|1071.3|1067.1|1070|1065.8|0
1588571100000|2020-05-04 05:45:00|1070.3|1066.1|1071.6|1067.4|1071.6|1067.4|1070.3|1066.1|0
1588571400000|2020-05-04 05:50:00|1071.8|1067.6|1070.4|1066.2|1072.7|1068.5|1070.3|1066.1|0
1588571700000|2020-05-04 05:55:00|1071.2|1067|1072.5|1068.3|1072.8|1068.6|1070.1|1065.9|0
1588637400000|2020-05-05 00:10:00|1083.7|1079.3|1083.1|1078.7|1084.1|1079.7|1080.2|1075.8|0
1588637700000|2020-05-05 00:15:00|1083.4|1079|1085.7|1081.3|1085.7|1081.3|1083.4|1079|0
1588638000000|2020-05-05 00:20:00|1085.4|1081|1081.2|1076.8|1086.1|1081.7|1080.6|1076.2|0
1588638300000|2020-05-05 00:25:00|1080.5|1076.1|1080.6|1076.2|1082.9|1078.5|1080.1|1075.7|0
1588638600000|2020-05-05 00:30:00|1079.9|1075.5|1079.9|1075.5|1081.5|1077.1|1079.9|1075.5|0
1588638900000|2020-05-05 00:35:00|1079.7|1075.3|1081.7|1077.3|1081.7|1077.3|1079.7|1075.3|0
1588639200000|2020-05-05 00:40:00|1081.9|1077.5|1082.6|1078.2|1082.6|1078.2|1080.9|1076.5|0
1588639500000|2020-05-05 00:45:00|1081.2|1076.8|1083.3|1078.9|1083.7|1079.3|1081.2|1076.8|0
1588639800000|2020-05-05 00:50:00|1082.8|1078.4|1082.1|1077.7|1084.7|1080.3|1082.1|1077.7|0
1588640100000|2020-05-05 00:55:00|1082.9|1078.5|1082.9|1078.5|1083.8|1079.4|1082|1077.6|0
1588640400000|2020-05-05 01:00:00|1083.1|1078.7|1083.8|1079.4|1084|1079.6|1082.7|1078.3|0
1588640700000|2020-05-05 01:05:00|1083|1078.6|1080.8|1076.4|1084.5|1080.1|1080.8|1076.4|0
1588641000000|2020-05-05 01:10:00|1081.6|1077.2|1078.6|1074.2|1081.6|1077.2|1078.6|1074.2|0
1588641300000|2020-05-05 01:15:00|1078.5|1074.1|1078.9|1074.5|1079.1|1074.7|1077.6|1073.2|0
1588641600000|2020-05-05 01:20:00|1077.8|1073.4|1079.7|1075.3|1080.2|1075.8|1077.8|1073.4|0
1588641900000|2020-05-05 01:25:00|1080.8|1076.4|1079.2|1074.8|1080.8|1076.4|1078.6|1074.2|0
1588642200000|2020-05-05 01:30:00|1079|1074.6|1078.8|1074.4|1079.1|1074.7|1078|1073.6|0
1588642500000|2020-05-05 01:35:00|1077.9|1073.5|1080|1075.6|1080.2|1075.8|1077.9|1073.5|0
1588642800000|2020-05-05 01:40:00|1079.9|1075.5|1081.2|1076.8|1082.3|1077.9|1079.9|1075.5|0
1588643100000|2020-05-05 01:45:00|1081.1|1076.7|1081.3|1076.9|1081.6|1077.2|1080.9|1076.5|0
1588643400000|2020-05-05 01:50:00|1080.5|1076.1|1082.7|1078.3|1082.7|1078.3|1080.5|1076.1|0
1588643700000|2020-05-05 01:55:00|1082.6|1078.2|1081.7|1077.3|1083|1078.6|1080.6|1076.2|0
1588644000000|2020-05-05 02:00:00|1081.6|1077.2|1081.9|1077.5|1081.9|1077.5|1081.6|1077.2|0
1588644300000|2020-05-05 02:05:00|1082.9|1078.5|1078.5|1074.1|1082.9|1078.5|1078.5|1074.1|0
1588644600000|2020-05-05 02:10:00|1078.3|1073.9|1078.5|1074.1|1078.7|1074.3|1078.3|1073.9|0
1588644900000|2020-05-05 02:15:00|1078.7|1074.3|1078.9|1074.5|1079.8|1075.4|1078.4|1074|0
1588645200000|2020-05-05 02:20:00|1079.9|1075.5|1080.1|1075.7|1080.1|1075.7|1079.3|1074.9|0
1588645500000|2020-05-05 02:25:00|1080|1075.6|1080.2|1075.8|1081.1|1076.7|1079.8|1075.4|0
1588645800000|2020-05-05 02:30:00|1080.3|1075.9|1080.8|1076.4|1082.6|1078.2|1080.3|1075.9|0
1588646100000|2020-05-05 02:35:00|1080.7|1076.3|1079.6|1075.2|1081.7|1077.3|1079.6|1075.2|0
1588646400000|2020-05-05 02:40:00|1078.8|1074.4|1078.6|1074.2|1078.8|1074.4|1077.4|1073|0
1588646700000|2020-05-05 02:45:00|1078.5|1074.1|1078.7|1074.3|1079.9|1075.5|1078.4|1074|0
1588647000000|2020-05-05 02:50:00|1078.8|1074.4|1080.2|1075.8|1080.2|1075.8|1078.7|1074.3|0
1588647300000|2020-05-05 02:55:00|1080.4|1076|1078.2|1073.8|1080.4|1076|1078.2|1073.8|0
1588647600000|2020-05-05 03:00:00|1080.4|1076|1079|1074.6|1080.6|1076.2|1079|1074.6|0
1588647900000|2020-05-05 03:05:00|1078.9|1074.5|1079.9|1075.5|1080|1075.6|1078.8|1074.4|0
1588648200000|2020-05-05 03:10:00|1079.8|1075.4|1079.6|1075.2|1079.8|1075.4|1077.3|1072.9|0
1588648500000|2020-05-05 03:15:00|1079.4|1075|1079.5|1075.1|1079.7|1075.3|1078.6|1074.2|0
1588648800000|2020-05-05 03:20:00|1079.8|1075.4|1080|1075.6|1080|1075.6|1078.9|1074.5|0
1588649100000|2020-05-05 03:25:00|1079.9|1075.5|1078.8|1074.4|1080|1075.6|1078.8|1074.4|0
1588649400000|2020-05-05 03:30:00|1079.8|1075.4|1081|1076.6|1082.5|1078.1|1079.8|1075.4|0
1588649700000|2020-05-05 03:35:00|1082|1077.6|1081.4|1077|1082.2|1077.8|1080.1|1075.7|0
1588650000000|2020-05-05 03:40:00|1080.2|1075.8|1081.9|1077.5|1082.2|1077.8|1080.2|1075.8|0
1588650300000|2020-05-05 03:45:00|1082.1|1077.7|1082.5|1078.1|1084.2|1079.8|1082.1|1077.7|0
1588650600000|2020-05-05 03:50:00|1083.5|1079.1|1082.3|1077.9|1083.5|1079.1|1082|1077.6|0
1588650900000|2020-05-05 03:55:00|1083.2|1078.8|1081.1|1076.7|1083.2|1078.8|1081.1|1076.7|0
1588651200000|2020-05-05 04:00:00|1081|1076.6|1081|1076.6|1081|1076.6|1079.6|1075.2|0
1588651500000|2020-05-05 04:05:00|1080.1|1075.7|1081.2|1076.8|1082.3|1077.9|1080.1|1075.7|0
1588651800000|2020-05-05 04:10:00|1082|1077.6|1082.2|1077.8|1083.2|1078.8|1081.1|1076.7|0
1588652100000|2020-05-05 04:15:00|1083.4|1079|1082.2|1077.8|1083.7|1079.3|1081.9|1077.5|0
1588652400000|2020-05-05 04:20:00|1082.1|1077.7|1082.8|1078.4|1082.8|1078.4|1080.4|1076|0
1588652700000|2020-05-05 04:25:00|1081.8|1077.4|1084|1079.6|1084.1|1079.7|1081.6|1077.2|0
1588653000000|2020-05-05 04:30:00|1083|1078.6|1082.7|1078.3|1083.1|1078.7|1081.8|1077.4|0
1588653300000|2020-05-05 04:35:00|1081.7|1077.3|1082.6|1078.2|1082.9|1078.5|1081.4|1077|0
1588653600000|2020-05-05 04:40:00|1082.4|1078|1082.8|1078.4|1084.1|1079.7|1082.4|1078|0
1588653900000|2020-05-05 04:45:00|1082.9|1078.5|1083.9|1079.5|1084|1079.6|1082.4|1078|0
1588654200000|2020-05-05 04:50:00|1082.7|1078.3|1083|1078.6|1084.2|1079.8|1082.6|1078.2|0
1588654500000|2020-05-05 04:55:00|1083.2|1078.8|1084.6|1080.2|1084.8|1080.4|1083.2|1078.8|0
1588654800000|2020-05-05 05:00:00|1083.8|1079.4|1085.5|1081.1|1085.5|1081.1|1083.8|1079.4|0
1588655100000|2020-05-05 05:05:00|1085.3|1080.9|1084.1|1079.7|1085.3|1080.9|1084|1079.6|0
1588655400000|2020-05-05 05:10:00|1084|1079.6|1083.9|1079.5|1085.3|1080.9|1083.8|1079.4|0
1588655700000|2020-05-05 05:15:00|1085|1080.6|1084.1|1079.7|1085|1080.6|1083.7|1079.3|0
1588656000000|2020-05-05 05:20:00|1085.1|1080.7|1083.9|1079.5|1085.1|1080.7|1082.5|1078.1|0
1588656300000|2020-05-05 05:25:00|1083.8|1079.4|1084.5|1080.1|1084.7|1080.3|1082.9|1078.5|0
1588656600000|2020-05-05 05:30:00|1085.3|1080.9|1085.9|1081.5|1086.6|1082.2|1084.3|1079.9|0
1588656900000|2020-05-05 05:35:00|1084.8|1080.4|1085|1080.6|1085.7|1081.3|1083.7|1079.3|0
1588657200000|2020-05-05 05:40:00|1084.6|1080.2|1086.1|1081.7|1086.3|1081.9|1084.1|1079.7|0
1588657500000|2020-05-05 05:45:00|1085.1|1080.7|1085.4|1081|1086.3|1081.9|1085.1|1080.7|0
1588657800000|2020-05-05 05:50:00|1085.5|1081.1|1084.8|1080.4|1086.7|1082.3|1084.4|1080|0
1588658100000|2020-05-05 05:55:00|1085.8|1081.4|1084.4|1080|1085.8|1081.4|1083|1078.6|0
1588723800000|2020-05-06 00:10:00|1078.8|1074.4|1080.3|1075.9|1081.6|1077.2|1078|1073.6|0
1588724100000|2020-05-06 00:15:00|1081|1076.6|1082.7|1078.3|1082.7|1078.3|1080.6|1076.2|0
1588724400000|2020-05-06 00:20:00|1083.1|1078.7|1086.1|1081.7|1086.1|1081.7|1082.9|1078.5|0
1588724700000|2020-05-06 00:25:00|1086.4|1082|1084.9|1080.5|1087.7|1083.3|1083.3|1078.9|0
1588725000000|2020-05-06 00:30:00|1083.9|1079.5|1085|1080.6|1085.8|1081.4|1083.5|1079.1|0
1588725300000|2020-05-06 00:35:00|1084|1079.6|1084.7|1080.3|1086|1081.6|1083.5|1079.1|0
1588725600000|2020-05-06 00:40:00|1084.9|1080.5|1085.2|1080.8|1086.1|1081.7|1084.7|1080.3|0
1588725900000|2020-05-06 00:45:00|1085.4|1081|1086.6|1082.2|1086.6|1082.2|1085.2|1080.8|0
1588726200000|2020-05-06 00:50:00|1086.5|1082.1|1083.1|1078.7|1086.5|1082.1|1082.4|1078|0
1588726500000|2020-05-06 00:55:00|1081.8|1077.4|1080.9|1076.5|1081.8|1077.4|1079.6|1075.2|0
1588726800000|2020-05-06 01:00:00|1080.6|1076.2|1081.6|1077.2|1083.5|1079.1|1080.3|1075.9|0
1588727100000|2020-05-06 01:05:00|1080.8|1076.4|1081.8|1077.4|1082.8|1078.4|1080.8|1076.4|0
1588727400000|2020-05-06 01:10:00|1082.3|1077.9|1080.3|1075.9|1083.1|1078.7|1080.3|1075.9|0
1588727700000|2020-05-06 01:15:00|1080.2|1075.8|1080.9|1076.5|1081.8|1077.4|1079.9|1075.5|0
1588728000000|2020-05-06 01:20:00|1081|1076.6|1080.6|1076.2|1081|1076.6|1079.4|1075|0
1588728300000|2020-05-06 01:25:00|1080.7|1076.3|1080.2|1075.8|1080.8|1076.4|1079.7|1075.3|0
1588728600000|2020-05-06 01:30:00|1079.4|1075|1080.6|1076.2|1081.1|1076.7|1079.4|1075|0
1588728900000|2020-05-06 01:35:00|1080.7|1076.3|1080.8|1076.4|1080.9|1076.5|1080.6|1076.2|0
1588729200000|2020-05-06 01:40:00|1081|1076.6|1080.3|1075.9|1084.6|1080.2|1080.3|1075.9|0
1588729500000|2020-05-06 01:45:00|1080.1|1075.7|1082|1077.6|1082|1077.6|1080.1|1075.7|0
1588729800000|2020-05-06 01:50:00|1080.9|1076.5|1082.9|1078.5|1082.9|1078.5|1080.9|1076.5|0
1588730100000|2020-05-06 01:55:00|1082.8|1078.4|1081.9|1077.5|1083.2|1078.8|1081.9|1077.5|0
1588730400000|2020-05-06 02:00:00|1083|1078.6|1081.3|1076.9|1083|1078.6|1080.1|1075.7|0
1588730700000|2020-05-06 02:05:00|1081.2|1076.8|1081.3|1076.9|1082.3|1077.9|1080|1075.6|0
1588731000000|2020-05-06 02:10:00|1080.4|1076|1080.3|1075.9|1081.3|1076.9|1080.1|1075.7|0
1588731300000|2020-05-06 02:15:00|1080.2|1075.8|1081.5|1077.1|1081.5|1077.1|1079.5|1075.1|0
1588731600000|2020-05-06 02:20:00|1079.5|1075.1|1079.7|1075.3|1080.9|1076.5|1079.2|1074.8|0
1588731900000|2020-05-06 02:25:00|1080.8|1076.4|1080.8|1076.4|1081|1076.6|1079.9|1075.5|0
1588732200000|2020-05-06 02:30:00|1081.9|1077.5|1081.1|1076.7|1081.9|1077.5|1079.7|1075.3|0
1588732500000|2020-05-06 02:35:00|1081.3|1076.9|1080.8|1076.4|1081.3|1076.9|1079.9|1075.5|0
1588732800000|2020-05-06 02:40:00|1080.9|1076.5|1081.2|1076.8|1081.2|1076.8|1079.9|1075.5|0
1588733100000|2020-05-06 02:45:00|1080.1|1075.7|1081.1|1076.7|1081.1|1076.7|1079.9|1075.5|0
1588733400000|2020-05-06 02:50:00|1081.3|1076.9|1080.3|1075.9|1082.3|1077.9|1080|1075.6|0
1588733700000|2020-05-06 02:55:00|1081.4|1077|1081.5|1077.1|1081.6|1077.2|1080.3|1075.9|0
1588734000000|2020-05-06 03:00:00|1080.5|1076.1|1080.5|1076.1|1081.7|1077.3|1079.9|1075.5|0
1588734300000|2020-05-06 03:05:00|1081.4|1077|1080.1|1075.7|1081.5|1077.1|1080.1|1075.7|0
1588734600000|2020-05-06 03:10:00|1080.2|1075.8|1081.8|1077.4|1081.8|1077.4|1080.2|1075.8|0
1588734900000|2020-05-06 03:15:00|1081.9|1077.5|1080.8|1076.4|1081.9|1077.5|1080.5|1076.1|0
1588735200000|2020-05-06 03:20:00|1081.9|1077.5|1081.6|1077.2|1081.9|1077.5|1080.6|1076.2|0
1588735500000|2020-05-06 03:25:00|1081.7|1077.3|1082.2|1077.8|1082.2|1077.8|1080.7|1076.3|0
1588735800000|2020-05-06 03:30:00|1082.1|1077.7|1082|1077.6|1082.3|1077.9|1082|1077.6|0
1588736100000|2020-05-06 03:35:00|1081|1076.6|1082.4|1078|1082.4|1078|1081|1076.6|0
1588736400000|2020-05-06 03:40:00|1081.1|1076.7|1081.3|1076.9|1082.3|1077.9|1081.1|1076.7|0
1588736700000|2020-05-06 03:45:00|1081.2|1076.8|1080.9|1076.5|1081.4|1077|1080.8|1076.4|0
1588737000000|2020-05-06 03:50:00|1082|1077.6|1081.1|1076.7|1082|1077.6|1081|1076.6|0
1588737300000|2020-05-06 03:55:00|1081|1076.6|1082.5|1078.1|1082.5|1078.1|1080.9|1076.5|0
1588737600000|2020-05-06 04:00:00|1082.2|1077.8|1081.2|1076.8|1082.3|1077.9|1080.9|1076.5|0
1588737900000|2020-05-06 04:05:00|1081.3|1076.9|1080.5|1076.1|1081.9|1077.5|1080.5|1076.1|0
1588738200000|2020-05-06 04:10:00|1080.6|1076.2|1082.4|1078|1082.4|1078|1080.3|1075.9|0
1588738500000|2020-05-06 04:15:00|1081.2|1076.8|1081.2|1076.8|1082.2|1077.8|1080.9|1076.5|0
1588738800000|2020-05-06 04:20:00|1081.1|1076.7|1082.3|1077.9|1082.3|1077.9|1081|1076.6|0
1588739100000|2020-05-06 04:25:00|1083.5|1079.1|1081.2|1076.8|1083.5|1079.1|1081.2|1076.8|0
1588739400000|2020-05-06 04:30:00|1081.3|1076.9|1082.5|1078.1|1083.6|1079.2|1081.1|1076.7|0
1588739700000|2020-05-06 04:35:00|1083.6|1079.2|1081.7|1077.3|1083.8|1079.4|1081.7|1077.3|0
1588740000000|2020-05-06 04:40:00|1081.6|1077.2|1081.1|1076.7|1083.6|1079.2|1081.1|1076.7|0
1588740300000|2020-05-06 04:45:00|1082.1|1077.7|1081|1076.6|1082.8|1078.4|1080.7|1076.3|0
1588740600000|2020-05-06 04:50:00|1083.3|1078.9|1085.7|1081.3|1086.1|1081.7|1083.3|1078.9|0
1588740900000|2020-05-06 04:55:00|1085.6|1081.2|1085.5|1081.1|1085.8|1081.4|1083.6|1079.2|0
1588741200000|2020-05-06 05:00:00|1084.5|1080.1|1087.7|1083.3|1088.1|1083.7|1084.5|1080.1|0
1588741500000|2020-05-06 05:05:00|1087.5|1083.1|1087.1|1082.7|1087.6|1083.2|1086.3|1081.9|0
1588741800000|2020-05-06 05:10:00|1087.2|1082.8|1087|1082.6|1087.2|1082.8|1086.1|1081.7|0
1588742100000|2020-05-06 05:15:00|1084.7|1080.3|1086.7|1082.3|1087.4|1083|1084.7|1080.3|0
1588742400000|2020-05-06 05:20:00|1087.3|1082.9|1086.3|1081.9|1088.3|1083.9|1086.1|1081.7|0
1588742700000|2020-05-06 05:25:00|1087.6|1083.2|1088.8|1084.4|1088.8|1084.4|1086.4|1082|0
1588743000000|2020-05-06 05:30:00|1086.6|1082.2|1087.4|1083|1088.4|1084|1086.2|1081.8|0
1588743300000|2020-05-06 05:35:00|1088.3|1083.9|1087.6|1083.2|1088.6|1084.2|1086.4|1082|0
1588743600000|2020-05-06 05:40:00|1087.7|1083.3|1087.7|1083.3|1087.8|1083.4|1086.5|1082.1|0
1588743900000|2020-05-06 05:45:00|1088.7|1084.3|1086.7|1082.3|1089.2|1084.8|1086.6|1082.2|0
1588744200000|2020-05-06 05:50:00|1086.9|1082.5|1087.1|1082.7|1088.5|1084.1|1086.1|1081.7|0
1588744500000|2020-05-06 05:55:00|1086.2|1081.8|1085.9|1081.5|1087.8|1083.4|1085.9|1081.5|0
1588810200000|2020-05-07 00:10:00|1087.9|1083.5|1083.3|1078.9|1087.9|1083.5|1083.2|1078.8|0
1588810500000|2020-05-07 00:15:00|1085|1080.6|1086|1081.6|1086|1081.6|1082.7|1078.3|0
1588810800000|2020-05-07 00:20:00|1085.9|1081.5|1085.7|1081.3|1085.9|1081.5|1085|1080.6|0
1588811100000|2020-05-07 00:25:00|1085.6|1081.2|1087.4|1083|1087.5|1083.1|1084.6|1080.2|0
1588811400000|2020-05-07 00:30:00|1086.6|1082.2|1087.1|1082.7|1088|1083.6|1086.4|1082|0
1588811700000|2020-05-07 00:35:00|1087|1082.6|1090.3|1085.9|1090.3|1085.9|1087|1082.6|0
1588812000000|2020-05-07 00:40:00|1090.4|1086|1089.5|1085.1|1090.4|1086|1088.2|1083.8|0
1588812300000|2020-05-07 00:45:00|1088.2|1083.8|1087.5|1083.1|1088.2|1083.8|1087.5|1083.1|0
1588812600000|2020-05-07 00:50:00|1087.4|1083|1087.4|1083|1087.5|1083.1|1085.7|1081.3|0
1588812900000|2020-05-07 00:55:00|1087.5|1083.1|1086.7|1082.3|1087.9|1083.5|1086.4|1082|0
1588813200000|2020-05-07 01:00:00|1087.9|1083.5|1088|1083.6|1088.8|1084.4|1086.6|1082.2|0
1588813500000|2020-05-07 01:05:00|1086.7|1082.3|1087.8|1083.4|1087.8|1083.4|1086.1|1081.7|0
1588813800000|2020-05-07 01:10:00|1087.7|1083.3|1085.6|1081.2|1087.8|1083.4|1085.6|1081.2|0
1588814100000|2020-05-07 01:15:00|1086.8|1082.4|1087.1|1082.7|1087.3|1082.9|1086.8|1082.4|0
1588814400000|2020-05-07 01:20:00|1087.2|1082.8|1087|1082.6|1087.2|1082.8|1085.7|1081.3|0
1588814700000|2020-05-07 01:25:00|1086.9|1082.5|1084.2|1079.8|1087.3|1082.9|1084.2|1079.8|0
1588815000000|2020-05-07 01:30:00|1085.4|1081|1084.3|1079.9|1085.4|1081|1083.3|1078.9|0
1588815300000|2020-05-07 01:35:00|1084.6|1080.2|1084.9|1080.5|1085|1080.6|1084.6|1080.2|0
1588815600000|2020-05-07 01:40:00|1085.2|1080.8|1083.9|1079.5|1086.1|1081.7|1083.9|1079.5|0
1588815900000|2020-05-07 01:45:00|1084.9|1080.5|1086.3|1081.9|1086.3|1081.9|1083.9|1079.5|0
1588816200000|2020-05-07 01:50:00|1085.3|1080.9|1083.8|1079.4|1085.4|1081|1082.7|1078.3|0
1588816500000|2020-05-07 01:55:00|1083.9|1079.5|1084.8|1080.4|1085.2|1080.8|1083.9|1079.5|0
1588816800000|2020-05-07 02:00:00|1084.9|1080.5|1083.2|1078.8|1084.9|1080.5|1081.3|1076.9|0
1588817100000|2020-05-07 02:05:00|1083|1078.6|1082.3|1077.9|1084.6|1080.2|1081.4|1077|0
1588817400000|2020-05-07 02:10:00|1082.5|1078.1|1082.7|1078.3|1083|1078.6|1082.4|1078|0
1588817700000|2020-05-07 02:15:00|1083|1078.6|1082.5|1078.1|1083.4|1079|1082.3|1077.9|0
1588818000000|2020-05-07 02:20:00|1082.7|1078.3|1084.6|1080.2|1084.6|1080.2|1082.7|1078.3|0
1588818300000|2020-05-07 02:25:00|1084.5|1080.1|1083.2|1078.8|1084.5|1080.1|1083.2|1078.8|0
1588818600000|2020-05-07 02:30:00|1084.4|1080|1083|1078.6|1084.4|1080|1083|1078.6|0
1588818900000|2020-05-07 02:35:00|1083.1|1078.7|1083.3|1078.9|1083.3|1078.9|1081.7|1077.3|0
1588819200000|2020-05-07 02:40:00|1084.3|1079.9|1083.1|1078.7|1084.4|1080|1083|1078.6|0
1588819500000|2020-05-07 02:45:00|1083.3|1078.9|1082.3|1077.9|1084.3|1079.9|1082.3|1077.9|0
1588819800000|2020-05-07 02:50:00|1082.4|1078|1083.1|1078.7|1083.1|1078.7|1082.1|1077.7|0
1588820100000|2020-05-07 02:55:00|1081.9|1077.5|1082.8|1078.4|1082.9|1078.5|1081.7|1077.3|0
1588820400000|2020-05-07 03:00:00|1081.8|1077.4|1083.3|1078.9|1083.3|1078.9|1080.9|1076.5|0
1588820700000|2020-05-07 03:05:00|1082.4|1078|1082.1|1077.7|1083.6|1079.2|1082.1|1077.7|0
1588821000000|2020-05-07 03:10:00|1082.9|1078.5|1083.4|1079|1083.4|1079|1081.7|1077.3|0
1588821300000|2020-05-07 03:15:00|1083.2|1078.8|1081.8|1077.4|1083.2|1078.8|1081.8|1077.4|0
1588821600000|2020-05-07 03:20:00|1081.6|1077.2|1079.8|1075.4|1081.8|1077.4|1079.8|1075.4|0
1588821900000|2020-05-07 03:25:00|1079.9|1075.5|1081|1076.6|1081|1076.6|1079.7|1075.3|0
1588822200000|2020-05-07 03:30:00|1079.8|1075.4|1079.7|1075.3|1080.9|1076.5|1079.6|1075.2|0
1588822500000|2020-05-07 03:35:00|1078.7|1074.3|1079.8|1075.4|1080.8|1076.4|1078.7|1074.3|0
1588822800000|2020-05-07 03:40:00|1080.8|1076.4|1080.9|1076.5|1081.1|1076.7|1078.6|1074.2|0
1588823100000|2020-05-07 03:45:00|1080.8|1076.4|1080.7|1076.3|1080.9|1076.5|1078.8|1074.4|0
1588823400000|2020-05-07 03:50:00|1079.7|1075.3|1081|1076.6|1082|1077.6|1078.5|1074.1|0
1588823700000|2020-05-07 03:55:00|1080.9|1076.5|1080|1075.6|1081|1076.6|1079.8|1075.4|0
1588824000000|2020-05-07 04:00:00|1079.9|1075.5|1079.8|1075.4|1080|1075.6|1079.8|1075.4|0
1588824300000|2020-05-07 04:05:00|1079.6|1075.2|1080.8|1076.4|1080.8|1076.4|1079.6|1075.2|0
1588824600000|2020-05-07 04:10:00|1080.9|1076.5|1081.6|1077.2|1081.8|1077.4|1079.4|1075|0
1588824900000|2020-05-07 04:15:00|1080.5|1076.1|1082.3|1077.9|1082.4|1078|1080.4|1076|0
1588825200000|2020-05-07 04:20:00|1082.4|1078|1081.6|1077.2|1082.7|1078.3|1081.5|1077.1|0
1588825500000|2020-05-07 04:25:00|1082.6|1078.2|1083.1|1078.7|1084|1079.6|1081.9|1077.5|0
1588825800000|2020-05-07 04:30:00|1082.2|1077.8|1082.4|1078|1084.6|1080.2|1082.2|1077.8|0
1588826100000|2020-05-07 04:35:00|1083.5|1079.1|1082.7|1078.3|1083.5|1079.1|1081.6|1077.2|0
1588826400000|2020-05-07 04:40:00|1082.5|1078.1|1081.8|1077.4|1084|1079.6|1081.8|1077.4|0
1588826700000|2020-05-07 04:45:00|1083.6|1079.2|1083.6|1079.2|1083.9|1079.5|1081.5|1077.1|0
1588827000000|2020-05-07 04:50:00|1082.2|1077.8|1082.3|1077.9|1083.4|1079|1081.3|1076.9|0
1588827300000|2020-05-07 04:55:00|1082.2|1077.8|1082.5|1078.1|1082.6|1078.2|1081.4|1077|0
1588827600000|2020-05-07 05:00:00|1081.5|1077.1|1081.2|1076.8|1082.5|1078.1|1081.2|1076.8|0
1588827900000|2020-05-07 05:05:00|1080.8|1076.4|1078.6|1074.2|1080.8|1076.4|1078.4|1074|0
1588828200000|2020-05-07 05:10:00|1080.5|1076.1|1080.5|1076.1|1080.6|1076.2|1078.4|1074|0
1588828500000|2020-05-07 05:15:00|1078.4|1074|1079.8|1075.4|1080.8|1076.4|1078.4|1074|0
1588828800000|2020-05-07 05:20:00|1079.9|1075.5|1081.5|1077.1|1082.6|1078.2|1079.7|1075.3|0
1588829100000|2020-05-07 05:25:00|1081.6|1077.2|1082.8|1078.4|1082.8|1078.4|1081.6|1077.2|0
1588829400000|2020-05-07 05:30:00|1082.6|1078.2|1081.5|1077.1|1082.8|1078.4|1081.4|1077|0
1588829700000|2020-05-07 05:35:00|1082.7|1078.3|1082.2|1077.8|1083.6|1079.2|1082.2|1077.8|0
1588830000000|2020-05-07 05:40:00|1082.4|1078|1081|1076.6|1082.4|1078|1081|1076.6|0
1588830300000|2020-05-07 05:45:00|1081.6|1077.2|1081.5|1077.1|1081.8|1077.4|1080.6|1076.2|0
1588830600000|2020-05-07 05:50:00|1080.6|1076.2|1082.5|1078.1|1082.5|1078.1|1080.5|1076.1|0
1588830900000|2020-05-07 05:55:00|1080.1|1075.7|1080.1|1075.7|1082.3|1077.9|1080.1|1075.7|0
1588896600000|2020-05-08 00:10:00|1095.6|1091.2|1097.1|1092.7|1097.7|1093.3|1095|1090.6|0
1588896900000|2020-05-08 00:15:00|1097.5|1093.1|1095|1090.6|1097.6|1093.2|1095|1090.6|0
1588897200000|2020-05-08 00:20:00|1094.9|1090.5|1092.2|1087.8|1096.3|1091.9|1091.5|1087.1|0
1588897500000|2020-05-08 00:25:00|1092.1|1087.7|1092.9|1088.5|1094.5|1090.1|1092|1087.6|0
1588897800000|2020-05-08 00:30:00|1090.9|1086.5|1092.1|1087.7|1093.4|1089|1090.9|1086.5|0
1588898100000|2020-05-08 00:35:00|1092|1087.6|1093.3|1088.9|1093.3|1088.9|1090.3|1085.9|0
1588898400000|2020-05-08 00:40:00|1093.4|1089|1093.6|1089.2|1093.6|1089.2|1091.5|1087.1|0
1588898700000|2020-05-08 00:45:00|1092.4|1088|1093.3|1088.9|1093.5|1089.1|1091.7|1087.3|0
1588899000000|2020-05-08 00:50:00|1094.3|1089.9|1094.6|1090.2|1095.4|1091|1093.4|1089|0
1588899300000|2020-05-08 00:55:00|1094.2|1089.8|1095.4|1091|1096.6|1092.2|1094.2|1089.8|0
1588899600000|2020-05-08 01:00:00|1094.1|1089.7|1094.6|1090.2|1095.2|1090.8|1094.1|1089.7|0
1588899900000|2020-05-08 01:05:00|1094.8|1090.4|1095.2|1090.8|1096|1091.6|1094.7|1090.3|0
1588900200000|2020-05-08 01:10:00|1096.5|1092.1|1094.3|1089.9|1097.1|1092.7|1094.1|1089.7|0
1588900500000|2020-05-08 01:15:00|1094.4|1090|1095.2|1090.8|1096|1091.6|1094.4|1090|0
1588900800000|2020-05-08 01:20:00|1095.4|1091|1095|1090.6|1095.6|1091.2|1093.9|1089.5|0
1588901100000|2020-05-08 01:25:00|1094|1089.6|1095.4|1091|1095.4|1091|1094|1089.6|0
1588901400000|2020-05-08 01:30:00|1094.4|1090|1093.4|1089|1094.8|1090.4|1093.4|1089|0
1588901700000|2020-05-08 01:35:00|1093.3|1088.9|1093.8|1089.4|1094.4|1090|1092.9|1088.5|0
1588902000000|2020-05-08 01:40:00|1093.4|1089|1093.4|1089|1093.7|1089.3|1092.6|1088.2|0
1588902300000|2020-05-08 01:45:00|1093.2|1088.8|1092.4|1088|1093.2|1088.8|1091.2|1086.8|0
1588902600000|2020-05-08 01:50:00|1092.1|1087.7|1092|1087.6|1092.1|1087.7|1091.6|1087.2|0
1588902900000|2020-05-08 01:55:00|1090.6|1086.2|1089.2|1084.8|1091.7|1087.3|1089.2|1084.8|0
1588903200000|2020-05-08 02:00:00|1088|1083.6|1089.9|1085.5|1090|1085.6|1088|1083.6|0
1588903500000|2020-05-08 02:05:00|1090.6|1086.2|1092.3|1087.9|1092.9|1088.5|1090.6|1086.2|0
1588903800000|2020-05-08 02:10:00|1092.5|1088.1|1092.8|1088.4|1093.2|1088.8|1091.7|1087.3|0
1588904100000|2020-05-08 02:15:00|1092.7|1088.3|1093.8|1089.4|1093.9|1089.5|1092.1|1087.7|0
1588904400000|2020-05-08 02:20:00|1094|1089.6|1094.3|1089.9|1094.4|1090|1093.2|1088.8|0
1588904700000|2020-05-08 02:25:00|1093.3|1088.9|1095.1|1090.7|1095.1|1090.7|1093.3|1088.9|0
1588905000000|2020-05-08 02:30:00|1095.4|1091|1094.1|1089.7|1095.5|1091.1|1094.1|1089.7|0
1588905300000|2020-05-08 02:35:00|1095.1|1090.7|1095.6|1091.2|1096.5|1092.1|1094.1|1089.7|0
1588905600000|2020-05-08 02:40:00|1096.5|1092.1|1095.2|1090.8|1096.5|1092.1|1095|1090.6|0
1588905900000|2020-05-08 02:45:00|1095.1|1090.7|1094.5|1090.1|1095.1|1090.7|1093.4|1089|0
1588906200000|2020-05-08 02:50:00|1093.2|1088.8|1093.9|1089.5|1095.1|1090.7|1093.2|1088.8|0
1588906500000|2020-05-08 02:55:00|1092.9|1088.5|1093.9|1089.5|1094|1089.6|1092.6|1088.2|0
1588906800000|2020-05-08 03:00:00|1092.7|1088.3|1094.5|1090.1|1095.9|1091.5|1092.7|1088.3|0
1588907100000|2020-05-08 03:05:00|1095.5|1091.1|1094.4|1090|1095.8|1091.4|1093.6|1089.2|0
1588907400000|2020-05-08 03:10:00|1093.8|1089.4|1093.1|1088.7|1094.6|1090.2|1093.1|1088.7|0
1588907700000|2020-05-08 03:15:00|1094.2|1089.8|1093.1|1088.7|1094.2|1089.8|1093|1088.6|0
1588908000000|2020-05-08 03:20:00|1092.9|1088.5|1094.2|1089.8|1095.3|1090.9|1092.9|1088.5|0
1588908300000|2020-05-08 03:25:00|1094.5|1090.1|1094.4|1090|1094.5|1090.1|1093.4|1089|0
1588908600000|2020-05-08 03:30:00|1093.5|1089.1|1093.5|1089.1|1094.6|1090.2|1093.3|1088.9|0
1588908900000|2020-05-08 03:35:00|1093.4|1089|1094.5|1090.1|1094.5|1090.1|1093.1|1088.7|0
1588909200000|2020-05-08 03:40:00|1093.6|1089.2|1094.3|1089.9|1094.8|1090.4|1093.3|1088.9|0
1588909500000|2020-05-08 03:45:00|1093.2|1088.8|1093.2|1088.8|1095.2|1090.8|1093.2|1088.8|0
1588909800000|2020-05-08 03:50:00|1093.1|1088.7|1095.1|1090.7|1095.1|1090.7|1093.1|1088.7|0
1588910100000|2020-05-08 03:55:00|1094.3|1089.9|1094|1089.6|1095.1|1090.7|1093.7|1089.3|0
1588910400000|2020-05-08 04:00:00|1093.9|1089.5|1093.6|1089.2|1095.1|1090.7|1093.5|1089.1|0
1588910700000|2020-05-08 04:05:00|1094.8|1090.4|1094.7|1090.3|1094.8|1090.4|1093.7|1089.3|0
1588911000000|2020-05-08 04:10:00|1094.6|1090.2|1093.1|1088.7|1095.8|1091.4|1093.1|1088.7|0
1588911300000|2020-05-08 04:15:00|1093.2|1088.8|1095.8|1091.4|1095.8|1091.4|1093.2|1088.8|0
1588911600000|2020-05-08 04:20:00|1093.9|1089.5|1093.7|1089.3|1094.8|1090.4|1093.7|1089.3|0
1588911900000|2020-05-08 04:25:00|1093.6|1089.2|1094.5|1090.1|1094.6|1090.2|1093.4|1089|0
1588912200000|2020-05-08 04:30:00|1093.5|1089.1|1092.9|1088.5|1094.5|1090.1|1092.8|1088.4|0
1588912500000|2020-05-08 04:35:00|1094|1089.6|1095.4|1091|1095.4|1091|1094|1089.6|0
1588912800000|2020-05-08 04:40:00|1095.3|1090.9|1093.4|1089|1095.7|1091.3|1093.3|1088.9|0
1588913100000|2020-05-08 04:45:00|1093.2|1088.8|1095.1|1090.7|1095.1|1090.7|1093|1088.6|0
1588913400000|2020-05-08 04:50:00|1093.1|1088.7|1093.3|1088.9|1094.2|1089.8|1093|1088.6|0
1588913700000|2020-05-08 04:55:00|1093.2|1088.8|1093.2|1088.8|1094.2|1089.8|1093|1088.6|0
1588914000000|2020-05-08 05:00:00|1092.9|1088.5|1093.1|1088.7|1094.4|1090|1092.9|1088.5|0
1588914300000|2020-05-08 05:05:00|1094.1|1089.7|1094.2|1089.8|1094.4|1090|1093|1088.6|0
1588914600000|2020-05-08 05:10:00|1094.1|1089.7|1091.6|1087.2|1094.1|1089.7|1091.6|1087.2|0
1588914900000|2020-05-08 05:15:00|1091.5|1087.1|1090.2|1085.8|1091.5|1087.1|1090.2|1085.8|0
1588915200000|2020-05-08 05:20:00|1091.1|1086.7|1090|1085.6|1091.5|1087.1|1089.9|1085.5|0
1588915500000|2020-05-08 05:25:00|1090.9|1086.5|1089.5|1085.1|1091.8|1087.4|1089.3|1084.9|0
1588915800000|2020-05-08 05:30:00|1089.7|1085.3|1089.8|1085.4|1091.1|1086.7|1089.7|1085.3|0
1588916100000|2020-05-08 05:35:00|1089.6|1085.2|1089.3|1084.9|1091.5|1087.1|1089.3|1084.9|0
1588916400000|2020-05-08 05:40:00|1090.6|1086.2|1092.3|1087.9|1092.5|1088.1|1090.2|1085.8|0
1588916700000|2020-05-08 05:45:00|1091.6|1087.2|1092.4|1088|1092.9|1088.5|1091.3|1086.9|0
1588917000000|2020-05-08 05:50:00|1091.6|1087.2|1092.6|1088.2|1092.6|1088.2|1091.2|1086.8|0
1588917300000|2020-05-08 05:55:00|1091.6|1087.2|1091.8|1087.4|1092|1087.6|1090.7|1086.3|0
1589155800000|2020-05-11 00:10:00|1096.5|1092.1|1096.7|1092.3|1097.3|1092.9|1095.8|1091.4|0
1589156100000|2020-05-11 00:15:00|1096|1091.6|1095.5|1091.1|1096.1|1091.7|1094.7|1090.3|0
1589156400000|2020-05-11 00:20:00|1095.2|1090.8|1094.3|1089.9|1095.2|1090.8|1093.9|1089.5|0
1589156700000|2020-05-11 00:25:00|1094.4|1090|1093.9|1089.5|1094.4|1090|1093.1|1088.7|0
1589157000000|2020-05-11 00:30:00|1092.6|1088.2|1090.9|1086.5|1093|1088.6|1090|1085.6|0
1589157300000|2020-05-11 00:35:00|1091.7|1087.3|1089.7|1085.3|1091.7|1087.3|1089.1|1084.7|0
1589157600000|2020-05-11 00:40:00|1089.5|1085.1|1090|1085.6|1090|1085.6|1088.5|1084.1|0
1589157900000|2020-05-11 00:45:00|1088.7|1084.3|1089.2|1084.8|1089.5|1085.1|1088.2|1083.8|0
1589158200000|2020-05-11 00:50:00|1089.3|1084.9|1091.9|1087.5|1091.9|1087.5|1089.3|1084.9|0
1589158500000|2020-05-11 00:55:00|1092.8|1088.4|1090.4|1086|1092.8|1088.4|1090.3|1085.9|0
1589158800000|2020-05-11 01:00:00|1091.4|1087|1091.4|1087|1091.8|1087.4|1091.2|1086.8|0
1589159100000|2020-05-11 01:05:00|1091.2|1086.8|1089.7|1085.3|1092.3|1087.9|1089.7|1085.3|0
1589159400000|2020-05-11 01:10:00|1089.9|1085.5|1091.3|1086.9|1092.2|1087.8|1089.9|1085.5|0
1589159700000|2020-05-11 01:15:00|1092.4|1088|1093.3|1088.9|1093.7|1089.3|1092.3|1087.9|0
1589160000000|2020-05-11 01:20:00|1093.5|1089.1|1093.3|1088.9|1093.7|1089.3|1093.3|1088.9|0
1589160300000|2020-05-11 01:25:00|1092.9|1088.5|1093.4|1089|1093.4|1089|1092.6|1088.2|0
1589160600000|2020-05-11 01:30:00|1093.6|1089.2|1093.9|1089.5|1094.1|1089.7|1093.6|1089.2|0
1589160900000|2020-05-11 01:35:00|1093.8|1089.4|1094.9|1090.5|1094.9|1090.5|1093.8|1089.4|0
1589161200000|2020-05-11 01:40:00|1094.6|1090.2|1095.5|1091.1|1095.5|1091.1|1094.3|1089.9|0
1589161500000|2020-05-11 01:45:00|1095|1090.6|1094.5|1090.1|1095.2|1090.8|1094.5|1090.1|0
1589161800000|2020-05-11 01:50:00|1094.4|1090|1093|1088.6|1094.5|1090.1|1093|1088.6|0
1589162100000|2020-05-11 01:55:00|1094.1|1089.7|1092.7|1088.3|1094.1|1089.7|1092.7|1088.3|0
1589162400000|2020-05-11 02:00:00|1092.8|1088.4|1093.6|1089.2|1093.6|1089.2|1092.2|1087.8|0
1589162700000|2020-05-11 02:05:00|1092.6|1088.2|1094.1|1089.7|1094.4|1090|1092.6|1088.2|0
1589163000000|2020-05-11 02:10:00|1094|1089.6|1094.7|1090.3|1094.7|1090.3|1093.5|1089.1|0
1589163300000|2020-05-11 02:15:00|1094.9|1090.5|1096|1091.6|1096|1091.6|1094.6|1090.2|0
1589163600000|2020-05-11 02:20:00|1096.1|1091.7|1096.5|1092.1|1096.5|1092.1|1096.1|1091.7|0
1589163900000|2020-05-11 02:25:00|1097.6|1093.2|1096.9|1092.5|1097.6|1093.2|1096.8|1092.4|0
1589164200000|2020-05-11 02:30:00|1096.8|1092.4|1097.2|1092.8|1097.2|1092.8|1096.7|1092.3|0
1589164500000|2020-05-11 02:35:00|1097.1|1092.7|1096.7|1092.3|1097.9|1093.5|1095.7|1091.3|0
1589164800000|2020-05-11 02:40:00|1097.6|1093.2|1097.6|1093.2|1098|1093.6|1096.5|1092.1|0
1589165100000|2020-05-11 02:45:00|1097.7|1093.3|1096.7|1092.3|1097.7|1093.3|1095.4|1091|0
1589165400000|2020-05-11 02:50:00|1095.4|1091|1096.6|1092.2|1096.7|1092.3|1095.4|1091|0
1589165700000|2020-05-11 02:55:00|1097.5|1093.1|1097|1092.6|1097.5|1093.1|1096.4|1092|0
1589166000000|2020-05-11 03:00:00|1097.1|1092.7|1094.3|1089.9|1097.1|1092.7|1094.1|1089.7|0
1589166300000|2020-05-11 03:05:00|1095.4|1091|1096.8|1092.4|1096.8|1092.4|1095.4|1091|0
1589166600000|2020-05-11 03:10:00|1096.7|1092.3|1098.1|1093.7|1098.2|1093.8|1096.7|1092.3|0
1589166900000|2020-05-11 03:15:00|1100.5|1096.1|1101.2|1096.8|1101.2|1096.8|1099.6|1095.2|0
1589167200000|2020-05-11 03:20:00|1101.3|1096.9|1102.3|1097.9|1102.4|1098|1101|1096.6|0
1589167500000|2020-05-11 03:25:00|1101.2|1096.8|1103.7|1099.3|1103.7|1099.3|1101.2|1096.8|0
1589167800000|2020-05-11 03:30:00|1102.9|1098.5|1102.4|1098|1102.9|1098.5|1101.4|1097|0
1589168100000|2020-05-11 03:35:00|1101.3|1096.9|1101.6|1097.2|1102.8|1098.4|1101.3|1096.9|0
1589168400000|2020-05-11 03:40:00|1102.9|1098.5|1104.2|1099.8|1104.2|1099.8|1102.8|1098.4|0
1589168700000|2020-05-11 03:45:00|1103|1098.6|1102.7|1098.3|1103.8|1099.4|1102.6|1098.2|0
1589169000000|2020-05-11 03:50:00|1103.6|1099.2|1103|1098.6|1103.7|1099.3|1101.4|1097|0
1589169300000|2020-05-11 03:55:00|1103.5|1099.1|1102.6|1098.2|1103.6|1099.2|1102.3|1097.9|0
1589169600000|2020-05-11 04:00:00|1101.6|1097.2|1103.9|1099.5|1104.3|1099.9|1101.6|1097.2|0
1589169900000|2020-05-11 04:05:00|1104|1099.6|1103.1|1098.7|1104.4|1100|1102.2|1097.8|0
1589170200000|2020-05-11 04:10:00|1102.1|1097.7|1106|1101.6|1106.1|1101.7|1102.1|1097.7|0
1589170500000|2020-05-11 04:15:00|1105.1|1100.7|1106.3|1101.9|1106.3|1101.9|1104.9|1100.5|0
1589170800000|2020-05-11 04:20:00|1106.1|1101.7|1102.7|1098.3|1106.1|1101.7|1102.6|1098.2|0
1589171100000|2020-05-11 04:25:00|1102.5|1098.1|1101.4|1097|1102.6|1098.2|1099.5|1095.1|0
1589171400000|2020-05-11 04:30:00|1101.8|1097.4|1103|1098.6|1103.2|1098.8|1101.8|1097.4|0
1589171700000|2020-05-11 04:35:00|1103.2|1098.8|1103|1098.6|1104.3|1099.9|1102.1|1097.7|0
1589172000000|2020-05-11 04:40:00|1103.1|1098.7|1102.5|1098.1|1104|1099.6|1102.5|1098.1|0
1589172300000|2020-05-11 04:45:00|1102.6|1098.2|1102|1097.6|1103.4|1099|1100.8|1096.4|0
1589172600000|2020-05-11 04:50:00|1102.9|1098.5|1101|1096.6|1103.3|1098.9|1101|1096.6|0
1589172900000|2020-05-11 04:55:00|1103.3|1098.9|1101.3|1096.9|1103.5|1099.1|1101.2|1096.8|0
1589173200000|2020-05-11 05:00:00|1101.4|1097|1101.9|1097.5|1103.3|1098.9|1101|1096.6|0
1589173500000|2020-05-11 05:05:00|1100.4|1096|1102.2|1097.8|1102.5|1098.1|1099.9|1095.5|0
1589173800000|2020-05-11 05:10:00|1102.1|1097.7|1100|1095.6|1102.1|1097.7|1099.8|1095.4|0
1589174100000|2020-05-11 05:15:00|1099.9|1095.5|1101.3|1096.9|1101.3|1096.9|1099.8|1095.4|0
1589174400000|2020-05-11 05:20:00|1100.4|1096|1100.1|1095.7|1101.6|1097.2|1100|1095.6|0
1589174700000|2020-05-11 05:25:00|1100.2|1095.8|1100.3|1095.9|1101.3|1096.9|1100|1095.6|0
1589175000000|2020-05-11 05:30:00|1100.4|1096|1102.1|1097.7|1102.3|1097.9|1100.1|1095.7|0
1589175300000|2020-05-11 05:35:00|1102.2|1097.8|1100.4|1096|1102.6|1098.2|1100|1095.6|0
1589175600000|2020-05-11 05:40:00|1102.5|1098.1|1101.5|1097.1|1102.5|1098.1|1100.2|1095.8|0
1589175900000|2020-05-11 05:45:00|1100.5|1096.1|1103.1|1098.7|1103.1|1098.7|1100.5|1096.1|0
1589176200000|2020-05-11 05:50:00|1100.2|1095.8|1102.8|1098.4|1102.8|1098.4|1100.2|1095.8|0
1589176500000|2020-05-11 05:55:00|1102.6|1098.2|1100.8|1096.4|1102.6|1098.2|1100.4|1096|0
1589242200000|2020-05-12 00:10:00|1096.3|1091.9|1098|1093.6|1099|1094.6|1094.6|1090.2|0
1589242500000|2020-05-12 00:15:00|1095.7|1091.3|1095.5|1091.1|1096|1091.6|1093|1088.6|0
1589242800000|2020-05-12 00:20:00|1095.6|1091.2|1094.7|1090.3|1095.8|1091.4|1093.4|1089|0
1589243100000|2020-05-12 00:25:00|1094.8|1090.4|1094.1|1089.7|1097|1092.6|1094.1|1089.7|0
1589243400000|2020-05-12 00:30:00|1095.3|1090.9|1094.6|1090.2|1095.3|1090.9|1092.7|1088.3|0
1589243700000|2020-05-12 00:35:00|1094.7|1090.3|1097.3|1092.9|1097.3|1092.9|1093.4|1089|0
1589244000000|2020-05-12 00:40:00|1096.1|1091.7|1096.6|1092.2|1098.3|1093.9|1096.1|1091.7|0
1589244300000|2020-05-12 00:45:00|1097.7|1093.3|1095.8|1091.4|1097.8|1093.4|1095.8|1091.4|0
1589244600000|2020-05-12 00:50:00|1094.8|1090.4|1097.2|1092.8|1097.2|1092.8|1094.8|1090.4|0
1589244900000|2020-05-12 00:55:00|1097.3|1092.9|1098.5|1094.1|1098.8|1094.4|1096.3|1091.9|0
1589245200000|2020-05-12 01:00:00|1098.4|1094|1097.9|1093.5|1098.4|1094|1096.5|1092.1|0
1589245500000|2020-05-12 01:05:00|1096.9|1092.5|1098|1093.6|1098.5|1094.1|1096.9|1092.5|0
1589245800000|2020-05-12 01:10:00|1098.1|1093.7|1098.1|1093.7|1098.1|1093.7|1096.9|1092.5|0
1589246100000|2020-05-12 01:15:00|1097.9|1093.5|1098.1|1093.7|1098.1|1093.7|1097.5|1093.1|0
1589246400000|2020-05-12 01:20:00|1098.2|1093.8|1098.2|1093.8|1098.2|1093.8|1097.8|1093.4|0
1589246700000|2020-05-12 01:25:00|1098.4|1094|1098.3|1093.9|1098.8|1094.4|1097.2|1092.8|0
1589247000000|2020-05-12 01:30:00|1097.6|1093.2|1098.4|1094|1098.6|1094.2|1097.4|1093|0
1589247300000|2020-05-12 01:35:00|1097.6|1093.2|1098.5|1094.1|1098.7|1094.3|1097.5|1093.1|0
1589247600000|2020-05-12 01:40:00|1098.4|1094|1097.3|1092.9|1098.7|1094.3|1097.3|1092.9|0
1589247900000|2020-05-12 01:45:00|1097.2|1092.8|1098.1|1093.7|1098.2|1093.8|1097.1|1092.7|0
1589248200000|2020-05-12 01:50:00|1097.6|1093.2|1097.6|1093.2|1097.6|1093.2|1096.2|1091.8|0
1589248500000|2020-05-12 01:55:00|1097.8|1093.4|1097.3|1092.9|1097.8|1093.4|1095.3|1090.9|0
1589248800000|2020-05-12 02:00:00|1097.2|1092.8|1098.8|1094.4|1099.3|1094.9|1097.2|1092.8|0
1589249100000|2020-05-12 02:05:00|1098.6|1094.2|1099.3|1094.9|1099.3|1094.9|1097.6|1093.2|0
1589249400000|2020-05-12 02:10:00|1099.2|1094.8|1097.8|1093.4|1099.2|1094.8|1097.5|1093.1|0
1589249700000|2020-05-12 02:15:00|1098.8|1094.4|1097|1092.6|1099.7|1095.3|1097|1092.6|0
1589250000000|2020-05-12 02:20:00|1098.1|1093.7|1098.1|1093.7|1098.1|1093.7|1096.9|1092.5|0
1589250300000|2020-05-12 02:25:00|1097|1092.6|1097|1092.6|1097.2|1092.8|1095.7|1091.3|0
1589250600000|2020-05-12 02:30:00|1095.9|1091.5|1097.4|1093|1097.5|1093.1|1095.9|1091.5|0
1589250900000|2020-05-12 02:35:00|1097.3|1092.9|1098.4|1094|1098.6|1094.2|1095.2|1090.8|0
1589251200000|2020-05-12 02:40:00|1098.3|1093.9|1097.2|1092.8|1098.4|1094|1097.1|1092.7|0
1589251500000|2020-05-12 02:45:00|1097.3|1092.9|1097.6|1093.2|1098.4|1094|1097.1|1092.7|0
1589251800000|2020-05-12 02:50:00|1097.8|1093.4|1098.2|1093.8|1099.4|1095|1097.8|1093.4|0
1589252100000|2020-05-12 02:55:00|1098.4|1094|1098.4|1094|1099.3|1094.9|1098.2|1093.8|0
1589252400000|2020-05-12 03:00:00|1099.3|1094.9|1099.5|1095.1|1099.5|1095.1|1098.2|1093.8|0
1589252700000|2020-05-12 03:05:00|1099.3|1094.9|1099.3|1094.9|1100.2|1095.8|1098|1093.6|0
1589253000000|2020-05-12 03:10:00|1098.2|1093.8|1098|1093.6|1099.3|1094.9|1097.8|1093.4|0
1589253300000|2020-05-12 03:15:00|1099.1|1094.7|1099.5|1095.1|1099.5|1095.1|1098.1|1093.7|0
1589253600000|2020-05-12 03:20:00|1098.6|1094.2|1099.4|1095|1100.6|1096.2|1098.4|1094|0
1589253900000|2020-05-12 03:25:00|1098.3|1093.9|1099|1094.6|1099.6|1095.2|1098.2|1093.8|0
1589254200000|2020-05-12 03:30:00|1098.1|1093.7|1097.6|1093.2|1099.1|1094.7|1097.5|1093.1|0
1589254500000|2020-05-12 03:35:00|1097.8|1093.4|1096.8|1092.4|1098.9|1094.5|1096.8|1092.4|0
1589254800000|2020-05-12 03:40:00|1096.7|1092.3|1097.4|1093|1099.1|1094.7|1096.7|1092.3|0
1589255100000|2020-05-12 03:45:00|1098.5|1094.1|1098.8|1094.4|1100|1095.6|1098.5|1094.1|0
1589255400000|2020-05-12 03:50:00|1099.7|1095.3|1099.9|1095.5|1100|1095.6|1099.4|1095|0
1589255700000|2020-05-12 03:55:00|1099.7|1095.3|1098.4|1094|1099.8|1095.4|1098.4|1094|0
1589256000000|2020-05-12 04:00:00|1099.4|1095|1099.7|1095.3|1099.7|1095.3|1099.2|1094.8|0
1589256300000|2020-05-12 04:05:00|1099.9|1095.5|1097.8|1093.4|1100.1|1095.7|1097.6|1093.2|0
1589256600000|2020-05-12 04:10:00|1098.9|1094.5|1097.5|1093.1|1100.2|1095.8|1097.5|1093.1|0
1589256900000|2020-05-12 04:15:00|1097.7|1093.3|1100.4|1096|1100.4|1096|1097.6|1093.2|0
1589257200000|2020-05-12 04:20:00|1100.5|1096.1|1099.2|1094.8|1100.5|1096.1|1098.3|1093.9|0
1589257500000|2020-05-12 04:25:00|1098.3|1093.9|1099.4|1095|1100.3|1095.9|1098.3|1093.9|0
1589257800000|2020-05-12 04:30:00|1099.1|1094.7|1098.7|1094.3|1099.1|1094.7|1097.8|1093.4|0
1589258100000|2020-05-12 04:35:00|1097.9|1093.5|1097.7|1093.3|1098.9|1094.5|1096.8|1092.4|0
1589258400000|2020-05-12 04:40:00|1096.6|1092.2|1097.9|1093.5|1098.1|1093.7|1096.6|1092.2|0
1589258700000|2020-05-12 04:45:00|1096.7|1092.3|1097.4|1093|1097.4|1093|1096.3|1091.9|0
1589259000000|2020-05-12 04:50:00|1096.3|1091.9|1096.7|1092.3|1097.7|1093.3|1096.3|1091.9|0
1589259300000|2020-05-12 04:55:00|1097.1|1092.7|1098.3|1093.9|1099.4|1095|1097.1|1092.7|0
1589259600000|2020-05-12 05:00:00|1098.8|1094.4|1101.9|1097.5|1102.3|1097.9|1097.8|1093.4|0
1589259900000|2020-05-12 05:05:00|1102|1097.6|1101.9|1097.5|1102|1097.6|1101.6|1097.2|0
1589260200000|2020-05-12 05:10:00|1101.7|1097.3|1103.1|1098.7|1103.1|1098.7|1100.8|1096.4|0
1589260500000|2020-05-12 05:15:00|1102.1|1097.7|1104|1099.6|1104.4|1100|1102.1|1097.7|0
1589260800000|2020-05-12 05:20:00|1104.3|1099.9|1104|1099.6|1104.6|1100.2|1102.8|1098.4|0
1589261100000|2020-05-12 05:25:00|1104.1|1099.7|1102.6|1098.2|1104.2|1099.8|1102.6|1098.2|0
1589261400000|2020-05-12 05:30:00|1100.3|1095.9|1098.7|1094.3|1100.3|1095.9|1097.6|1093.2|0
1589261700000|2020-05-12 05:35:00|1097.5|1093.1|1098.9|1094.5|1099.5|1095.1|1097.1|1092.7|0
1589262000000|2020-05-12 05:40:00|1097.9|1093.5|1097.9|1093.5|1099.1|1094.7|1096.8|1092.4|0
1589262300000|2020-05-12 05:45:00|1098.9|1094.5|1096.4|1092|1098.9|1094.5|1096.4|1092|0
1589262600000|2020-05-12 05:50:00|1097.4|1093|1097.8|1093.4|1098.7|1094.3|1096.3|1091.9|0
1589262900000|2020-05-12 05:55:00|1098.8|1094.4|1099.6|1095.2|1099.6|1095.2|1097.7|1093.3|0
1589328600000|2020-05-13 00:10:00|1089.9|1085.5|1087.4|1083|1089.9|1085.5|1086.1|1081.7|0
1589328900000|2020-05-13 00:15:00|1087.5|1083.1|1086.1|1081.7|1088.5|1084.1|1084.2|1079.8|0
1589329200000|2020-05-13 00:20:00|1086.3|1081.9|1087|1082.6|1087.4|1083|1085.9|1081.5|0
1589329500000|2020-05-13 00:25:00|1086.1|1081.7|1087.8|1083.4|1087.8|1083.4|1084.2|1079.8|0
1589329800000|2020-05-13 00:30:00|1088.1|1083.7|1091.1|1086.7|1092.2|1087.8|1086|1081.6|0
1589330100000|2020-05-13 00:35:00|1091|1086.6|1089.9|1085.5|1091.5|1087.1|1089.8|1085.4|0
1589330400000|2020-05-13 00:40:00|1089.8|1085.4|1091.9|1087.5|1091.9|1087.5|1089.8|1085.4|0
1589330700000|2020-05-13 00:45:00|1091.8|1087.4|1091.4|1087|1091.8|1087.4|1091.1|1086.7|0
1589331000000|2020-05-13 00:50:00|1091.2|1086.8|1090|1085.6|1091.5|1087.1|1088.8|1084.4|0
1589331300000|2020-05-13 00:55:00|1090.2|1085.8|1092.1|1087.7|1092.1|1087.7|1090|1085.6|0
1589331600000|2020-05-13 01:00:00|1093.3|1088.9|1094.8|1090.4|1095.1|1090.7|1093.3|1088.9|0
1589331900000|2020-05-13 01:05:00|1097.7|1093.3|1095.8|1091.4|1097.7|1093.3|1095.3|1090.9|0
1589332200000|2020-05-13 01:10:00|1095.3|1090.9|1094.6|1090.2|1095.3|1090.9|1093.2|1088.8|0
1589332500000|2020-05-13 01:15:00|1093.5|1089.1|1094.4|1090|1094.7|1090.3|1093.5|1089.1|0
1589332800000|2020-05-13 01:20:00|1092.9|1088.5|1094.3|1089.9|1094.3|1089.9|1092.7|1088.3|0
1589333100000|2020-05-13 01:25:00|1094.2|1089.8|1094.8|1090.4|1095|1090.6|1093.8|1089.4|0
1589333400000|2020-05-13 01:30:00|1094.9|1090.5|1094.2|1089.8|1094.9|1090.5|1093.1|1088.7|0
1589333700000|2020-05-13 01:35:00|1093.6|1089.2|1093.7|1089.3|1094|1089.6|1091.6|1087.2|0
1589334000000|2020-05-13 01:40:00|1093.8|1089.4|1094.5|1090.1|1094.5|1090.1|1092.5|1088.1|0
1589334300000|2020-05-13 01:45:00|1093.3|1088.9|1093|1088.6|1094.3|1089.9|1092.8|1088.4|0
1589334600000|2020-05-13 01:50:00|1093.1|1088.7|1095.2|1090.8|1095.2|1090.8|1092|1087.6|0
1589334900000|2020-05-13 01:55:00|1095.1|1090.7|1095|1090.6|1095.7|1091.3|1094.2|1089.8|0
1589335200000|2020-05-13 02:00:00|1096.9|1092.5|1097.9|1093.5|1097.9|1093.5|1096.9|1092.5|0
1589335500000|2020-05-13 02:05:00|1098.2|1093.8|1099.1|1094.7|1099.4|1095|1098.1|1093.7|0
1589335800000|2020-05-13 02:10:00|1099|1094.6|1098|1093.6|1099|1094.6|1097.7|1093.3|0
1589336100000|2020-05-13 02:15:00|1099|1094.6|1098.6|1094.2|1101.5|1097.1|1098.5|1094.1|0
1589336400000|2020-05-13 02:20:00|1097.7|1093.3|1097.8|1093.4|1098.8|1094.4|1097.7|1093.3|0
1589336700000|2020-05-13 02:25:00|1097.9|1093.5|1096.8|1092.4|1098.9|1094.5|1096.6|1092.2|0
1589337000000|2020-05-13 02:30:00|1097.8|1093.4|1098.8|1094.4|1099|1094.6|1097.7|1093.3|0
1589337300000|2020-05-13 02:35:00|1097.9|1093.5|1098.3|1093.9|1099.3|1094.9|1097.9|1093.5|0
1589337600000|2020-05-13 02:40:00|1099.4|1095|1100.1|1095.7|1100.1|1095.7|1097.4|1093|0
1589337900000|2020-05-13 02:45:00|1099.1|1094.7|1099.1|1094.7|1100.3|1095.9|1099.1|1094.7|0
1589338200000|2020-05-13 02:50:00|1100.2|1095.8|1100.1|1095.7|1100.3|1095.9|1099.2|1094.8|0
1589338500000|2020-05-13 02:55:00|1100|1095.6|1099.8|1095.4|1100.6|1096.2|1098.4|1094|0
1589338800000|2020-05-13 03:00:00|1099.7|1095.3|1100.9|1096.5|1100.9|1096.5|1099.5|1095.1|0
1589339100000|2020-05-13 03:05:00|1102|1097.6|1102|1097.6|1102.1|1097.7|1101.9|1097.5|0
1589339400000|2020-05-13 03:10:00|1101.9|1097.5|1102|1097.6|1102.1|1097.7|1101.8|1097.4|0
1589339700000|2020-05-13 03:15:00|1102.3|1097.9|1100.5|1096.1|1102.5|1098.1|1100.4|1096|0
1589340000000|2020-05-13 03:20:00|1100|1095.6|1100.4|1096|1101.1|1096.7|1100|1095.6|0
1589340300000|2020-05-13 03:25:00|1100.5|1096.1|1101.6|1097.2|1101.6|1097.2|1100.4|1096|0
1589340600000|2020-05-13 03:30:00|1101.7|1097.3|1103.4|1099|1103.4|1099|1101.7|1097.3|0
1589340900000|2020-05-13 03:35:00|1103.6|1099.2|1105.2|1100.8|1105.2|1100.8|1103.6|1099.2|0
1589341200000|2020-05-13 03:40:00|1104.1|1099.7|1105.5|1101.1|1105.5|1101.1|1104.1|1099.7|0
1589341500000|2020-05-13 03:45:00|1105.6|1101.2|1104.6|1100.2|1105.6|1101.2|1103.3|1098.9|0
1589341800000|2020-05-13 03:50:00|1104.5|1100.1|1103.6|1099.2|1104.9|1100.5|1103.6|1099.2|0
1589342100000|2020-05-13 03:55:00|1104.7|1100.3|1102.7|1098.3|1104.7|1100.3|1102.2|1097.8|0
1589342400000|2020-05-13 04:00:00|1103.9|1099.5|1103.9|1099.5|1104|1099.6|1101.8|1097.4|0
1589342700000|2020-05-13 04:05:00|1104.1|1099.7|1102.5|1098.1|1104.2|1099.8|1102|1097.6|0
1589343000000|2020-05-13 04:10:00|1102.6|1098.2|1102.5|1098.1|1102.6|1098.2|1102.4|1098|0
1589343300000|2020-05-13 04:15:00|1102.6|1098.2|1099.8|1095.4|1102.6|1098.2|1098.7|1094.3|0
1589343600000|2020-05-13 04:20:00|1100|1095.6|1100.1|1095.7|1100.1|1095.7|1098.7|1094.3|0
1589343900000|2020-05-13 04:25:00|1100|1095.6|1098.9|1094.5|1101.2|1096.8|1098.7|1094.3|0
1589344200000|2020-05-13 04:30:00|1100|1095.6|1099.6|1095.2|1101.5|1097.1|1099.1|1094.7|0
1589344500000|2020-05-13 04:35:00|1101.6|1097.2|1099.9|1095.5|1101.6|1097.2|1099.5|1095.1|0
1589344800000|2020-05-13 04:40:00|1101.1|1096.7|1103.5|1099.1|1103.9|1099.5|1101.1|1096.7|0
1589345100000|2020-05-13 04:45:00|1103.3|1098.9|1104.9|1100.5|1104.9|1100.5|1103.2|1098.8|0
1589345400000|2020-05-13 04:50:00|1105|1100.6|1104.6|1100.2|1105|1100.6|1103.7|1099.3|0
1589345700000|2020-05-13 04:55:00|1106.1|1101.7|1106|1101.6|1107.2|1102.8|1106|1101.6|0
1589346000000|2020-05-13 05:00:00|1106.1|1101.7|1102.4|1098|1106.5|1102.1|1102.4|1098|0
1589346300000|2020-05-13 05:05:00|1102.5|1098.1|1102.9|1098.5|1103.5|1099.1|1102.5|1098.1|0
1589346600000|2020-05-13 05:10:00|1102.7|1098.3|1102|1097.6|1103.6|1099.2|1102|1097.6|0
1589346900000|2020-05-13 05:15:00|1100.7|1096.3|1101.5|1097.1|1102.6|1098.2|1100.4|1096|0
1589347200000|2020-05-13 05:20:00|1100.9|1096.5|1102.4|1098|1102.4|1098|1100.8|1096.4|0
1589347500000|2020-05-13 05:25:00|1102.8|1098.4|1102.7|1098.3|1102.8|1098.4|1101.6|1097.2|0
1589347800000|2020-05-13 05:30:00|1102.6|1098.2|1103.7|1099.3|1103.7|1099.3|1102|1097.6|0
1589348100000|2020-05-13 05:35:00|1104.2|1099.8|1104.9|1100.5|1104.9|1100.5|1103.4|1099|0
1589348400000|2020-05-13 05:40:00|1105|1100.6|1107.2|1102.8|1107.3|1102.9|1104.7|1100.3|0
1589348700000|2020-05-13 05:45:00|1107.5|1103.1|1106.3|1101.9|1107.5|1103.1|1106.1|1101.7|0
1589349000000|2020-05-13 05:50:00|1106.7|1102.3|1103.7|1099.3|1106.8|1102.4|1103.7|1099.3|0
1589349300000|2020-05-13 05:55:00|1104.5|1100.1|1106.3|1101.9|1106.3|1101.9|1101.5|1097.1|0
1589415000000|2020-05-14 00:10:00|1106.7|1102.3|1102.6|1098.2|1106.7|1102.3|1101.5|1097.1|0
1589415300000|2020-05-14 00:15:00|1102.4|1098|1102.9|1098.5|1102.9|1098.5|1101.2|1096.8|0
1589415600000|2020-05-14 00:20:00|1104.3|1099.9|1105.3|1100.9|1105.8|1101.4|1104.3|1099.9|0
1589415900000|2020-05-14 00:25:00|1105.8|1101.4|1096.4|1092|1105.8|1101.4|1096.2|1091.8|0
1589416200000|2020-05-14 00:30:00|1093.7|1089.3|1095.4|1091|1095.6|1091.2|1092.9|1088.5|0
1589416500000|2020-05-14 00:35:00|1096.7|1092.3|1097.9|1093.5|1098.3|1093.9|1095.6|1091.2|0
1589416800000|2020-05-14 00:40:00|1099.6|1095.2|1098.2|1093.8|1099.6|1095.2|1097|1092.6|0
1589417100000|2020-05-14 00:45:00|1098.8|1094.4|1100.3|1095.9|1100.3|1095.9|1097.8|1093.4|0
1589417400000|2020-05-14 00:50:00|1099.8|1095.4|1100.7|1096.3|1101.2|1096.8|1099.5|1095.1|0
1589417700000|2020-05-14 00:55:00|1101.8|1097.4|1104.5|1100.1|1105|1100.6|1100.4|1096|0
1589418000000|2020-05-14 01:00:00|1103.8|1099.4|1102.3|1097.9|1104.3|1099.9|1101.9|1097.5|0
1589418300000|2020-05-14 01:05:00|1101.3|1096.9|1102.7|1098.3|1104.4|1100|1101.3|1096.9|0
1589418600000|2020-05-14 01:10:00|1104.1|1099.7|1104.9|1100.5|1104.9|1100.5|1102.7|1098.3|0
1589418900000|2020-05-14 01:15:00|1104.7|1100.3|1105.9|1101.5|1105.9|1101.5|1104.5|1100.1|0
1589419200000|2020-05-14 01:20:00|1104.9|1100.5|1104.9|1100.5|1106.3|1101.9|1104.9|1100.5|0
1589419500000|2020-05-14 01:25:00|1106|1101.6|1105.3|1100.9|1106.8|1102.4|1105.3|1100.9|0
1589419800000|2020-05-14 01:30:00|1106.5|1102.1|1108.3|1103.9|1108.3|1103.9|1106.1|1101.7|0
1589420100000|2020-05-14 01:35:00|1106.3|1101.9|1105.3|1100.9|1106.3|1101.9|1104.8|1100.4|0
1589420400000|2020-05-14 01:40:00|1105.2|1100.8|1103.2|1098.8|1105.2|1100.8|1102.7|1098.3|0
1589420700000|2020-05-14 01:45:00|1102.9|1098.5|1105.2|1100.8|1105.4|1101|1102.8|1098.4|0
1589421000000|2020-05-14 01:50:00|1105.4|1101|1106.6|1102.2|1106.6|1102.2|1103.8|1099.4|0
1589421300000|2020-05-14 01:55:00|1104.4|1100|1104.4|1100|1106.6|1102.2|1103.3|1098.9|0
1589421600000|2020-05-14 02:00:00|1104.1|1099.7|1105|1100.6|1105.2|1100.8|1104.1|1099.7|0
1589421900000|2020-05-14 02:05:00|1105.2|1100.8|1106.8|1102.4|1107.2|1102.8|1105.2|1100.8|0
1589422200000|2020-05-14 02:10:00|1106.6|1102.2|1105.7|1101.3|1107.3|1102.9|1105.6|1101.2|0
1589422500000|2020-05-14 02:15:00|1105.8|1101.4|1105|1100.6|1106.9|1102.5|1105|1100.6|0
1589422800000|2020-05-14 02:20:00|1106.1|1101.7|1104.9|1100.5|1106.1|1101.7|1104.7|1100.3|0
1589423100000|2020-05-14 02:25:00|1104.8|1100.4|1105.9|1101.5|1106.1|1101.7|1104.7|1100.3|0
1589423400000|2020-05-14 02:30:00|1104.7|1100.3|1104|1099.6|1105.7|1101.3|1104|1099.6|0
1589423700000|2020-05-14 02:35:00|1105.1|1100.7|1104.3|1099.9|1105.1|1100.7|1103.8|1099.4|0
1589424000000|2020-05-14 02:40:00|1103.3|1098.9|1104.6|1100.2|1104.6|1100.2|1103.2|1098.8|0
1589424300000|2020-05-14 02:45:00|1103.3|1098.9|1103.6|1099.2|1104.3|1099.9|1103.3|1098.9|0
1589424600000|2020-05-14 02:50:00|1104.6|1100.2|1106.1|1101.7|1107.2|1102.8|1103.6|1099.2|0
1589424900000|2020-05-14 02:55:00|1106|1101.6|1106.4|1102|1106.4|1102|1105|1100.6|0
1589425200000|2020-05-14 03:00:00|1106.5|1102.1|1107.1|1102.7|1107.7|1103.3|1106.5|1102.1|0
1589425500000|2020-05-14 03:05:00|1108.1|1103.7|1107.4|1103|1108.2|1103.8|1106.4|1102|0
1589425800000|2020-05-14 03:10:00|1106.2|1101.8|1106.6|1102.2|1106.7|1102.3|1105.8|1101.4|0
1589426100000|2020-05-14 03:15:00|1106.8|1102.4|1106.9|1102.5|1108|1103.6|1105.9|1101.5|0
1589426400000|2020-05-14 03:20:00|1107.2|1102.8|1104.4|1100|1108.1|1103.7|1104.3|1099.9|0
1589426700000|2020-05-14 03:25:00|1104.1|1099.7|1105.9|1101.5|1105.9|1101.5|1103.2|1098.8|0
1589427000000|2020-05-14 03:30:00|1104.8|1100.4|1106.1|1101.7|1106.1|1101.7|1104.6|1100.2|0
1589427300000|2020-05-14 03:35:00|1106.3|1101.9|1105.7|1101.3|1106.4|1102|1104.3|1099.9|0
1589427600000|2020-05-14 03:40:00|1105.5|1101.1|1104.2|1099.8|1105.7|1101.3|1104.1|1099.7|0
1589427900000|2020-05-14 03:45:00|1104.4|1100|1102.8|1098.4|1104.4|1100|1102.8|1098.4|0
1589428200000|2020-05-14 03:50:00|1102.9|1098.5|1103.5|1099.1|1104.2|1099.8|1102.9|1098.5|0
1589428500000|2020-05-14 03:55:00|1103.7|1099.3|1104.7|1100.3|1104.8|1100.4|1103.4|1099|0
1589428800000|2020-05-14 04:00:00|1104.8|1100.4|1105.2|1100.8|1106.2|1101.8|1104.8|1100.4|0
1589429100000|2020-05-14 04:05:00|1104.2|1099.8|1106.4|1102|1108.1|1103.7|1104.2|1099.8|0
1589429400000|2020-05-14 04:10:00|1106.6|1102.2|1106|1101.6|1106.6|1102.2|1104.9|1100.5|0
1589429700000|2020-05-14 04:15:00|1106.1|1101.7|1106.3|1101.9|1107.5|1103.1|1106.1|1101.7|0
1589430000000|2020-05-14 04:20:00|1105.8|1101.4|1105.7|1101.3|1106.2|1101.8|1105.4|1101|0
1589430300000|2020-05-14 04:25:00|1104.5|1100.1|1103.9|1099.5|1105.3|1100.9|1103.9|1099.5|0
1589430600000|2020-05-14 04:30:00|1104.5|1100.1|1103|1098.6|1104.5|1100.1|1103|1098.6|0
1589430900000|2020-05-14 04:35:00|1102.9|1098.5|1102.9|1098.5|1104.2|1099.8|1102.9|1098.5|0
1589431200000|2020-05-14 04:40:00|1103.1|1098.7|1101.4|1097|1103.1|1098.7|1101.4|1097|0
1589431500000|2020-05-14 04:45:00|1101.3|1096.9|1102.5|1098.1|1102.5|1098.1|1100.2|1095.8|0
1589431800000|2020-05-14 04:50:00|1101.3|1096.9|1103.3|1098.9|1103.4|1099|1100.5|1096.1|0
1589432100000|2020-05-14 04:55:00|1103.1|1098.7|1101.9|1097.5|1103.1|1098.7|1101.7|1097.3|0
1589432400000|2020-05-14 05:00:00|1100.7|1096.3|1102.6|1098.2|1102.6|1098.2|1100.7|1096.3|0
1589432700000|2020-05-14 05:05:00|1102.7|1098.3|1102.2|1097.8|1102.7|1098.3|1102.2|1097.8|0
1589433000000|2020-05-14 05:10:00|1103|1098.6|1102.5|1098.1|1103.1|1098.7|1102.1|1097.7|0
1589433300000|2020-05-14 05:15:00|1103.6|1099.2|1100.9|1096.5|1103.6|1099.2|1100.9|1096.5|0
1589433600000|2020-05-14 05:20:00|1102|1097.6|1100.1|1095.7|1102|1097.6|1100.1|1095.7|0
1589433900000|2020-05-14 05:25:00|1101.3|1096.9|1101.4|1097|1101.4|1097|1100|1095.6|0
1589434200000|2020-05-14 05:30:00|1101.5|1097.1|1099.8|1095.4|1102.2|1097.8|1099.8|1095.4|0
1589434500000|2020-05-14 05:35:00|1099.6|1095.2|1100.2|1095.8|1100.6|1096.2|1099.3|1094.9|0
1589434800000|2020-05-14 05:40:00|1099.3|1094.9|1100.3|1095.9|1100.5|1096.1|1099.2|1094.8|0
1589435100000|2020-05-14 05:45:00|1100.2|1095.8|1099.6|1095.2|1101.2|1096.8|1098.8|1094.4|0
1589435400000|2020-05-14 05:50:00|1099.7|1095.3|1098.9|1094.5|1100.1|1095.7|1098.9|1094.5|0
1589435700000|2020-05-14 05:55:00|1099.8|1095.4|1098.9|1094.5|1101.2|1096.8|1098.5|1094.1|0
1589501400000|2020-05-15 00:10:00|1106.3|1101.9|1108.6|1104.2|1109.6|1105.2|1106.3|1101.9|0
1589501700000|2020-05-15 00:15:00|1108.1|1103.7|1107|1102.6|1108.6|1104.2|1106.4|1102|0
1589502000000|2020-05-15 00:20:00|1106.9|1102.5|1106.2|1101.8|1107.5|1103.1|1105.8|1101.4|0
1589502300000|2020-05-15 00:25:00|1107.3|1102.9|1105.8|1101.4|1107.5|1103.1|1103.7|1099.3|0
1589502600000|2020-05-15 00:30:00|1104.9|1100.5|1107.7|1103.3|1107.7|1103.3|1104.9|1100.5|0
1589502900000|2020-05-15 00:35:00|1106.9|1102.5|1107.2|1102.8|1109.3|1104.9|1106.9|1102.5|0
1589503200000|2020-05-15 00:40:00|1106.7|1102.3|1105.4|1101|1107.6|1103.2|1105.4|1101|0
1589503500000|2020-05-15 00:45:00|1105.5|1101.1|1103.9|1099.5|1105.6|1101.2|1102.9|1098.5|0
1589503800000|2020-05-15 00:50:00|1103.7|1099.3|1103.5|1099.1|1103.7|1099.3|1102.4|1098|0
1589504100000|2020-05-15 00:55:00|1103.6|1099.2|1102.4|1098|1104.3|1099.9|1101.9|1097.5|0
1589504400000|2020-05-15 01:00:00|1103.7|1099.3|1103.9|1099.5|1103.9|1099.5|1101.5|1097.1|0
1589504700000|2020-05-15 01:05:00|1104|1099.6|1103.6|1099.2|1104|1099.6|1103.3|1098.9|0
1589505000000|2020-05-15 01:10:00|1103.7|1099.3|1099.2|1094.8|1103.7|1099.3|1099.1|1094.7|0
1589505300000|2020-05-15 01:15:00|1100.3|1095.9|1099.5|1095.1|1100.4|1096|1099.2|1094.8|0
1589505600000|2020-05-15 01:20:00|1100.7|1096.3|1099.6|1095.2|1100.7|1096.3|1098.8|1094.4|0
1589505900000|2020-05-15 01:25:00|1099.5|1095.1|1098.6|1094.2|1101.7|1097.3|1098.5|1094.1|0
1589506200000|2020-05-15 01:30:00|1097.5|1093.1|1100.4|1096|1100.4|1096|1097.5|1093.1|0
1589506500000|2020-05-15 01:35:00|1100.5|1096.1|1101.3|1096.9|1101.6|1097.2|1100.4|1096|0
1589506800000|2020-05-15 01:40:00|1101.2|1096.8|1099.4|1095|1101.2|1096.8|1099.4|1095|0
1589507100000|2020-05-15 01:45:00|1099.2|1094.8|1100.9|1096.5|1100.9|1096.5|1099.1|1094.7|0
1589507400000|2020-05-15 01:50:00|1100.8|1096.4|1101.8|1097.4|1101.8|1097.4|1100.8|1096.4|0
1589507700000|2020-05-15 01:55:00|1103|1098.6|1102.9|1098.5|1103|1098.6|1101.3|1096.9|0
1589508000000|2020-05-15 02:00:00|1104.1|1099.7|1102.7|1098.3|1104.3|1099.9|1102.7|1098.3|0
1589508300000|2020-05-15 02:05:00|1103.5|1099.1|1101.8|1097.4|1104.4|1100|1101.8|1097.4|0
1589508600000|2020-05-15 02:10:00|1104.2|1099.8|1102.5|1098.1|1105.1|1100.7|1102.5|1098.1|0
1589508900000|2020-05-15 02:15:00|1103.4|1099|1101.6|1097.2|1104.2|1099.8|1101.6|1097.2|0
1589509200000|2020-05-15 02:20:00|1102.7|1098.3|1103.3|1098.9|1103.5|1099.1|1102.6|1098.2|0
1589509500000|2020-05-15 02:25:00|1104.5|1100.1|1104|1099.6|1104.8|1100.4|1104|1099.6|0
1589509800000|2020-05-15 02:30:00|1104.1|1099.7|1104.8|1100.4|1105.8|1101.4|1104.1|1099.7|0
1589510100000|2020-05-15 02:35:00|1105|1100.6|1107.5|1103.1|1107.5|1103.1|1104.9|1100.5|0
1589510400000|2020-05-15 02:40:00|1106.3|1101.9|1104.5|1100.1|1106.3|1101.9|1104.3|1099.9|0
1589510700000|2020-05-15 02:45:00|1104.1|1099.7|1105.2|1100.8|1106.5|1102.1|1104|1099.6|0
1589511000000|2020-05-15 02:50:00|1104.2|1099.8|1106.7|1102.3|1106.7|1102.3|1104.2|1099.8|0
1589511300000|2020-05-15 02:55:00|1105.6|1101.2|1106.7|1102.3|1106.8|1102.4|1105.6|1101.2|0
1589511600000|2020-05-15 03:00:00|1107.6|1103.2|1105.2|1100.8|1107.8|1103.4|1105.2|1100.8|0
1589511900000|2020-05-15 03:05:00|1105.3|1100.9|1106.1|1101.7|1107.3|1102.9|1105|1100.6|0
1589512200000|2020-05-15 03:10:00|1104.9|1100.5|1104|1099.6|1107.1|1102.7|1104|1099.6|0
1589512500000|2020-05-15 03:15:00|1106|1101.6|1105.7|1101.3|1106.3|1101.9|1104.7|1100.3|0
1589512800000|2020-05-15 03:20:00|1104.8|1100.4|1104.5|1100.1|1106.1|1101.7|1103.6|1099.2|0
1589513100000|2020-05-15 03:25:00|1105.5|1101.1|1104.8|1100.4|1105.7|1101.3|1104.6|1100.2|0
1589513400000|2020-05-15 03:30:00|1105.9|1101.5|1105.1|1100.7|1106.2|1101.8|1103.8|1099.4|0
1589513700000|2020-05-15 03:35:00|1106|1101.6|1105.1|1100.7|1106.1|1101.7|1103.8|1099.4|0
1589514000000|2020-05-15 03:40:00|1105|1100.6|1105.6|1101.2|1106.5|1102.1|1104.8|1100.4|0
1589514300000|2020-05-15 03:45:00|1106.4|1102|1106.5|1102.1|1106.7|1102.3|1105.4|1101|0
1589514600000|2020-05-15 03:50:00|1105.6|1101.2|1105.6|1101.2|1106.9|1102.5|1105.5|1101.1|0
1589514900000|2020-05-15 03:55:00|1106.6|1102.2|1105.7|1101.3|1106.9|1102.5|1105.1|1100.7|0
1589515200000|2020-05-15 04:00:00|1105.5|1101.1|1106.4|1102|1106.7|1102.3|1105.3|1100.9|0
1589515500000|2020-05-15 04:05:00|1105.3|1100.9|1107.4|1103|1107.4|1103|1105.3|1100.9|0
1589515800000|2020-05-15 04:10:00|1107.6|1103.2|1106.7|1102.3|1107.9|1103.5|1105.7|1101.3|0
1589516100000|2020-05-15 04:15:00|1107.7|1103.3|1106.1|1101.7|1107.8|1103.4|1105.1|1100.7|0
1589516400000|2020-05-15 04:20:00|1105.1|1100.7|1107|1102.6|1107|1102.6|1105.1|1100.7|0
1589516700000|2020-05-15 04:25:00|1107.8|1103.4|1105.8|1101.4|1107.8|1103.4|1105.8|1101.4|0
1589517000000|2020-05-15 04:30:00|1105.7|1101.3|1106.4|1102|1107.9|1103.5|1105.5|1101.1|0
1589517300000|2020-05-15 04:35:00|1107.7|1103.3|1106|1101.6|1107.7|1103.3|1105.4|1101|0
1589517600000|2020-05-15 04:40:00|1105|1100.6|1105|1100.6|1106.1|1101.7|1105|1100.6|0
1589517900000|2020-05-15 04:45:00|1106|1101.6|1106.9|1102.5|1107.6|1103.2|1105.2|1100.8|0
1589518200000|2020-05-15 04:50:00|1107.6|1103.2|1109.2|1104.8|1109.4|1105|1107.6|1103.2|0
1589518500000|2020-05-15 04:55:00|1109.4|1105|1109.5|1105.1|1109.6|1105.2|1107.3|1102.9|0
1589518800000|2020-05-15 05:00:00|1108.7|1104.3|1110.8|1106.4|1110.8|1106.4|1108.7|1104.3|0
1589519100000|2020-05-15 05:05:00|1112.2|1107.8|1112.5|1108.1|1113.1|1108.7|1111.4|1107|0
1589519400000|2020-05-15 05:10:00|1112.6|1108.2|1111.6|1107.2|1112.9|1108.5|1111.6|1107.2|0
1589519700000|2020-05-15 05:15:00|1111.7|1107.3|1111.6|1107.2|1112.6|1108.2|1111.2|1106.8|0
1589520000000|2020-05-15 05:20:00|1110.7|1106.3|1109.4|1105|1111.2|1106.8|1109.4|1105|0
1589520300000|2020-05-15 05:25:00|1108.6|1104.2|1109.6|1105.2|1109.8|1105.4|1108.4|1104|0
1589520600000|2020-05-15 05:30:00|1108.7|1104.3|1110.6|1106.2|1111.4|1107|1108.7|1104.3|0
1589520900000|2020-05-15 05:35:00|1110.8|1106.4|1110.7|1106.3|1111.9|1107.5|1110.4|1106|0
1589521200000|2020-05-15 05:40:00|1110.6|1106.2|1108.7|1104.3|1110.6|1106.2|1108.7|1104.3|0
1589521500000|2020-05-15 05:45:00|1108.8|1104.4|1108.9|1104.5|1110.1|1105.7|1108.8|1104.4|0
1589521800000|2020-05-15 05:50:00|1110|1105.6|1108.4|1104|1110|1105.6|1107.4|1103|0
1589522100000|2020-05-15 05:55:00|1108.5|1104.1|1109.4|1105|1110|1105.6|1108.3|1103.9|0
1589760600000|2020-05-18 00:10:00|1120.9|1116.5|1120.5|1116.1|1121.1|1116.7|1118.6|1114.2|0
1589760900000|2020-05-18 00:15:00|1121.9|1117.5|1119.7|1115.3|1123.1|1118.7|1118.7|1114.3|0
1589761200000|2020-05-18 00:20:00|1119.9|1115.5|1118|1113.6|1119.9|1115.5|1116.3|1111.9|0
1589761500000|2020-05-18 00:25:00|1117.2|1112.8|1120.4|1116|1121.8|1117.4|1117.2|1112.8|0
1589761800000|2020-05-18 00:30:00|1121.5|1117.1|1120|1115.6|1121.5|1117.1|1119.5|1115.1|0
1589762100000|2020-05-18 00:35:00|1120.2|1115.8|1118.9|1114.5|1120.2|1115.8|1117.6|1113.2|0
1589762400000|2020-05-18 00:40:00|1119.8|1115.4|1118|1113.6|1120.3|1115.9|1117.6|1113.2|0
1589762700000|2020-05-18 00:45:00|1118.1|1113.7|1115.9|1111.5|1118.1|1113.7|1115.8|1111.4|0
1589763000000|2020-05-18 00:50:00|1115.6|1111.2|1114.9|1110.5|1117|1112.6|1113.5|1109.1|0
1589763300000|2020-05-18 00:55:00|1114.6|1110.2|1114.8|1110.4|1115.7|1111.3|1113.4|1109|0
1589763600000|2020-05-18 01:00:00|1115.9|1111.5|1117.1|1112.7|1117.1|1112.7|1115.4|1111|0
1589763900000|2020-05-18 01:05:00|1117.3|1112.9|1117.1|1112.7|1118.2|1113.8|1116.2|1111.8|0
1589764200000|2020-05-18 01:10:00|1117.2|1112.8|1115.6|1111.2|1118.3|1113.9|1115.4|1111|0
1589764500000|2020-05-18 01:15:00|1117.8|1113.4|1116.3|1111.9|1117.9|1113.5|1115.5|1111.1|0
1589764800000|2020-05-18 01:20:00|1116.4|1112|1116|1111.6|1117.5|1113.1|1115.2|1110.8|0
1589765100000|2020-05-18 01:25:00|1114.9|1110.5|1114.1|1109.7|1116.4|1112|1114.1|1109.7|0
1589765400000|2020-05-18 01:30:00|1113.9|1109.5|1113.1|1108.7|1114.1|1109.7|1112.8|1108.4|0
1589765700000|2020-05-18 01:35:00|1112.5|1108.1|1113.7|1109.3|1113.7|1109.3|1110.7|1106.3|0
1589766000000|2020-05-18 01:40:00|1113.1|1108.7|1116.2|1111.8|1116.2|1111.8|1113.1|1108.7|0
1589766300000|2020-05-18 01:45:00|1115.1|1110.7|1114.8|1110.4|1116.8|1112.4|1114.5|1110.1|0
1589766600000|2020-05-18 01:50:00|1115.6|1111.2|1113.1|1108.7|1115.6|1111.2|1113|1108.6|0
1589766900000|2020-05-18 01:55:00|1114.3|1109.9|1114.9|1110.5|1115.4|1111|1113.8|1109.4|0
1589767200000|2020-05-18 02:00:00|1115.3|1110.9|1115|1110.6|1115.6|1111.2|1115|1110.6|0
1589767500000|2020-05-18 02:05:00|1114.8|1110.4|1114.8|1110.4|1115.1|1110.7|1114.8|1110.4|0
1589767800000|2020-05-18 02:10:00|1114.6|1110.2|1115|1110.6|1116.1|1111.7|1114.6|1110.2|0
1589768100000|2020-05-18 02:15:00|1114.9|1110.5|1115.6|1111.2|1116.4|1112|1114.9|1110.5|0
1589768400000|2020-05-18 02:20:00|1115.8|1111.4|1116|1111.6|1116.9|1112.5|1115.4|1111|0
1589768700000|2020-05-18 02:25:00|1116.9|1112.5|1118.2|1113.8|1118.2|1113.8|1115.9|1111.5|0
1589769000000|2020-05-18 02:30:00|1117.2|1112.8|1116.4|1112|1117.5|1113.1|1116.2|1111.8|0
1589769300000|2020-05-18 02:35:00|1116.6|1112.2|1115.7|1111.3|1117.5|1113.1|1115.5|1111.1|0
1589769600000|2020-05-18 02:40:00|1116.7|1112.3|1115.2|1110.8|1116.7|1112.3|1115.1|1110.7|0
1589769900000|2020-05-18 02:45:00|1116.6|1112.2|1114.1|1109.7|1116.6|1112.2|1113.9|1109.5|0
1589770200000|2020-05-18 02:50:00|1114.3|1109.9|1113.9|1109.5|1114.4|1110|1113.8|1109.4|0
1589770500000|2020-05-18 02:55:00|1114.9|1110.5|1113.2|1108.8|1115.2|1110.8|1113.2|1108.8|0
1589770800000|2020-05-18 03:00:00|1113|1108.6|1113.6|1109.2|1113.7|1109.3|1112.5|1108.1|0
1589771100000|2020-05-18 03:05:00|1112.2|1107.8|1112.8|1108.4|1113.4|1109|1112.2|1107.8|0
1589771400000|2020-05-18 03:10:00|1112|1107.6|1112.6|1108.2|1113.3|1108.9|1111.9|1107.5|0
1589771700000|2020-05-18 03:15:00|1112.7|1108.3|1114.6|1110.2|1114.6|1110.2|1112.5|1108.1|0
1589772000000|2020-05-18 03:20:00|1114.9|1110.5|1114.5|1110.1|1114.9|1110.5|1112.4|1108|0
1589772300000|2020-05-18 03:25:00|1114.4|1110|1114.3|1109.9|1114.4|1110|1112|1107.6|0
1589772600000|2020-05-18 03:30:00|1113.3|1108.9|1113.3|1108.9|1113.3|1108.9|1113|1108.6|0
1589772900000|2020-05-18 03:35:00|1114.3|1109.9|1112.8|1108.4|1114.3|1109.9|1112.8|1108.4|0
1589773200000|2020-05-18 03:40:00|1112.7|1108.3|1112.7|1108.3|1112.7|1108.3|1111.5|1107.1|0
1589773500000|2020-05-18 03:45:00|1111.6|1107.2|1111.7|1107.3|1111.7|1107.3|1111.4|1107|0
1589773800000|2020-05-18 03:50:00|1111.8|1107.4|1112.7|1108.3|1112.9|1108.5|1111.6|1107.2|0
1589774100000|2020-05-18 03:55:00|1111.7|1107.3|1112.9|1108.5|1112.9|1108.5|1111.4|1107|0
1589774400000|2020-05-18 04:00:00|1113|1108.6|1112.2|1107.8|1113|1108.6|1111.7|1107.3|0
1589774700000|2020-05-18 04:05:00|1113.3|1108.9|1111.9|1107.5|1113.3|1108.9|1111.8|1107.4|0
1589775000000|2020-05-18 04:10:00|1112.1|1107.7|1112.9|1108.5|1113.3|1108.9|1111.9|1107.5|0
1589775300000|2020-05-18 04:15:00|1111.4|1107|1110|1105.6|1113|1108.6|1110|1105.6|0
1589775600000|2020-05-18 04:20:00|1111.1|1106.7|1111.2|1106.8|1111.2|1106.8|1109.8|1105.4|0
1589775900000|2020-05-18 04:25:00|1112.5|1108.1|1110.1|1105.7|1112.5|1108.1|1110.1|1105.7|0
1589776200000|2020-05-18 04:30:00|1111.2|1106.8|1111.6|1107.2|1111.6|1107.2|1110.3|1105.9|0
1589776500000|2020-05-18 04:35:00|1111.5|1107.1|1112.5|1108.1|1112.7|1108.3|1110.3|1105.9|0
1589776800000|2020-05-18 04:40:00|1111.5|1107.1|1112|1107.6|1113|1108.6|1111.5|1107.1|0
1589777100000|2020-05-18 04:45:00|1111.9|1107.5|1110.9|1106.5|1112.1|1107.7|1110.9|1106.5|0
1589777400000|2020-05-18 04:50:00|1110.8|1106.4|1108.9|1104.5|1111.1|1106.7|1108.8|1104.4|0
1589777700000|2020-05-18 04:55:00|1111|1106.6|1111.1|1106.7|1111.1|1106.7|1108.8|1104.4|0
1589778000000|2020-05-18 05:00:00|1110|1105.6|1109.4|1105|1111.2|1106.8|1109.1|1104.7|0
1589778300000|2020-05-18 05:05:00|1109.3|1104.9|1112.8|1108.4|1112.9|1108.5|1109.3|1104.9|0
1589778600000|2020-05-18 05:10:00|1112.7|1108.3|1111.7|1107.3|1114|1109.6|1111.7|1107.3|0
1589778900000|2020-05-18 05:15:00|1113|1108.6|1112.6|1108.2|1113.1|1108.7|1111.6|1107.2|0
1589779200000|2020-05-18 05:20:00|1111.3|1106.9|1112.5|1108.1|1112.5|1108.1|1111.1|1106.7|0
1589779500000|2020-05-18 05:25:00|1111.6|1107.2|1111.2|1106.8|1112.7|1108.3|1111.2|1106.8|0
1589779800000|2020-05-18 05:30:00|1111.5|1107.1|1110.1|1105.7|1111.5|1107.1|1109.1|1104.7|0
1589780100000|2020-05-18 05:35:00|1111.2|1106.8|1110.3|1105.9|1111.3|1106.9|1109|1104.6|0
1589780400000|2020-05-18 05:40:00|1110.2|1105.8|1111.2|1106.8|1111.4|1107|1109.4|1105|0
1589780700000|2020-05-18 05:45:00|1109.1|1104.7|1110|1105.6|1111.3|1106.9|1109.1|1104.7|0
1589781000000|2020-05-18 05:50:00|1109.9|1105.5|1109.2|1104.8|1110.3|1105.9|1108.6|1104.2|0
1589781300000|2020-05-18 05:55:00|1109.1|1104.7|1109.2|1104.8|1110.6|1106.2|1109.1|1104.7|0
1589847000000|2020-05-19 00:10:00|1133.2|1128.6|1131.1|1126.5|1134.1|1129.5|1131.1|1126.5|0
1589847300000|2020-05-19 00:15:00|1128.4|1123.8|1126.7|1122.3|1130.1|1125.5|1125.2|1120.8|0
1589847600000|2020-05-19 00:20:00|1127.6|1123|1126.5|1122.1|1127.6|1123|1125.4|1121|0
1589847900000|2020-05-19 00:25:00|1129.3|1124.7|1126.6|1122.2|1130.7|1126.1|1126.6|1122.2|0
1589848200000|2020-05-19 00:30:00|1126.1|1121.7|1122.6|1118.2|1126.1|1121.7|1122.6|1118.2|0
1589848500000|2020-05-19 00:35:00|1121.7|1117.3|1121.9|1117.5|1122.4|1118|1120.3|1115.9|0
1589848800000|2020-05-19 00:40:00|1122.1|1117.7|1121.3|1116.9|1122.1|1117.7|1120|1115.6|0
1589849100000|2020-05-19 00:45:00|1121.6|1117.2|1122.7|1118.3|1122.7|1118.3|1120.4|1116|0
1589849400000|2020-05-19 00:50:00|1122.3|1117.9|1122|1117.6|1122.4|1118|1120.8|1116.4|0
1589849700000|2020-05-19 00:55:00|1121.8|1117.4|1120.4|1116|1122|1117.6|1119.6|1115.2|0
1589850000000|2020-05-19 01:00:00|1120.2|1115.8|1119.1|1114.7|1121.9|1117.5|1118.9|1114.5|0
1589850300000|2020-05-19 01:05:00|1120|1115.6|1119.9|1115.5|1120.8|1116.4|1119.9|1115.5|0
1589850600000|2020-05-19 01:10:00|1118.8|1114.4|1121.4|1117|1121.4|1117|1118.7|1114.3|0
1589850900000|2020-05-19 01:15:00|1120.4|1116|1122.1|1117.7|1122.2|1117.8|1120.1|1115.7|0
1589851200000|2020-05-19 01:20:00|1122|1117.6|1120.8|1116.4|1122.7|1118.3|1120.8|1116.4|0
1589851500000|2020-05-19 01:25:00|1120.6|1116.2|1121.1|1116.7|1121.7|1117.3|1120.3|1115.9|0
1589851800000|2020-05-19 01:30:00|1121.2|1116.8|1120.7|1116.3|1122.4|1118|1120.5|1116.1|0
1589852100000|2020-05-19 01:35:00|1121.7|1117.3|1122.4|1118|1122.4|1118|1121.7|1117.3|0
1589852400000|2020-05-19 01:40:00|1122.5|1118.1|1120.5|1116.1|1122.5|1118.1|1120.3|1115.9|0
1589852700000|2020-05-19 01:45:00|1120.6|1116.2|1120.4|1116|1121.8|1117.4|1120.4|1116|0
1589853000000|2020-05-19 01:50:00|1119.4|1115|1122.3|1117.9|1122.3|1117.9|1119.4|1115|0
1589853300000|2020-05-19 01:55:00|1122.4|1118|1121.9|1117.5|1122.4|1118|1120.6|1116.2|0
1589853600000|2020-05-19 02:00:00|1120.8|1116.4|1120.7|1116.3|1121.6|1117.2|1120.4|1116|0
1589853900000|2020-05-19 02:05:00|1120.8|1116.4|1122.9|1118.5|1122.9|1118.5|1120.8|1116.4|0
1589854200000|2020-05-19 02:10:00|1123.2|1118.8|1122.7|1118.3|1123.5|1119.1|1121.8|1117.4|0
1589854500000|2020-05-19 02:15:00|1122.9|1118.5|1125.1|1120.7|1125.2|1120.8|1122.3|1117.9|0
1589854800000|2020-05-19 02:20:00|1125|1120.6|1123.4|1119|1125|1120.6|1123.4|1119|0
1589855100000|2020-05-19 02:25:00|1123.1|1118.7|1123.5|1119.1|1124.5|1120.1|1123.1|1118.7|0
1589855400000|2020-05-19 02:30:00|1123.4|1119|1122.9|1118.5|1124.2|1119.8|1122.9|1118.5|0
1589855700000|2020-05-19 02:35:00|1124|1119.6|1122.6|1118.2|1124|1119.6|1122.6|1118.2|0
1589856000000|2020-05-19 02:40:00|1124|1119.6|1123.7|1119.3|1124|1119.6|1122.7|1118.3|0
1589856300000|2020-05-19 02:45:00|1123.8|1119.4|1122.1|1117.7|1123.8|1119.4|1121.9|1117.5|0
1589856600000|2020-05-19 02:50:00|1122|1117.6|1121.9|1117.5|1122.9|1118.5|1121.6|1117.2|0
1589856900000|2020-05-19 02:55:00|1121.8|1117.4|1121.9|1117.5|1123|1118.6|1120.7|1116.3|0
1589857200000|2020-05-19 03:00:00|1123|1118.6|1121.5|1117.1|1123.2|1118.8|1121.4|1117|0
1589857500000|2020-05-19 03:05:00|1121.3|1116.9|1120.9|1116.5|1122.4|1118|1120.9|1116.5|0
1589857800000|2020-05-19 03:10:00|1120.8|1116.4|1121.2|1116.8|1121.6|1117.2|1120.6|1116.2|0
1589858100000|2020-05-19 03:15:00|1121.3|1116.9|1120.3|1115.9|1122.4|1118|1120.2|1115.8|0
1589858400000|2020-05-19 03:20:00|1120.4|1116|1120.7|1116.3|1121.8|1117.4|1120.3|1115.9|0
1589858700000|2020-05-19 03:25:00|1120.8|1116.4|1119.2|1114.8|1120.8|1116.4|1118.9|1114.5|0
1589859000000|2020-05-19 03:30:00|1120.4|1116|1119.3|1114.9|1120.4|1116|1119|1114.6|0
1589859300000|2020-05-19 03:35:00|1120.3|1115.9|1121.1|1116.7|1121.1|1116.7|1120.2|1115.8|0
1589859600000|2020-05-19 03:40:00|1121.3|1116.9|1121.1|1116.7|1121.5|1117.1|1120.4|1116|0
1589859900000|2020-05-19 03:45:00|1120.1|1115.7|1120.7|1116.3|1120.8|1116.4|1119.7|1115.3|0
1589860200000|2020-05-19 03:50:00|1119.7|1115.3|1119.5|1115.1|1120.9|1116.5|1119.5|1115.1|0
1589860500000|2020-05-19 03:55:00|1120.5|1116.1|1120.6|1116.2|1120.8|1116.4|1120.5|1116.1|0
1589860800000|2020-05-19 04:00:00|1119.6|1115.2|1121.2|1116.8|1121.2|1116.8|1119.6|1115.2|0
1589861100000|2020-05-19 04:05:00|1120.2|1115.8|1121.4|1117|1121.5|1117.1|1119.9|1115.5|0
1589861400000|2020-05-19 04:10:00|1121.3|1116.9|1120.2|1115.8|1121.3|1116.9|1120|1115.6|0
1589861700000|2020-05-19 04:15:00|1121.4|1117|1120.8|1116.4|1121.6|1117.2|1120.3|1115.9|0
1589862000000|2020-05-19 04:20:00|1120.7|1116.3|1121|1116.6|1121.9|1117.5|1120.5|1116.1|0
1589862300000|2020-05-19 04:25:00|1120.8|1116.4|1122|1117.6|1122|1117.6|1120.8|1116.4|0
1589862600000|2020-05-19 04:30:00|1121.9|1117.5|1122.6|1118.2|1122.6|1118.2|1121.3|1116.9|0
1589862900000|2020-05-19 04:35:00|1121.6|1117.2|1122.7|1118.3|1122.9|1118.5|1121.5|1117.1|0
1589863200000|2020-05-19 04:40:00|1122.8|1118.4|1121.2|1116.8|1122.8|1118.4|1121.2|1116.8|0
1589863500000|2020-05-19 04:45:00|1122.3|1117.9|1122.5|1118.1|1122.5|1118.1|1121|1116.6|0
1589863800000|2020-05-19 04:50:00|1122.6|1118.2|1122.6|1118.2|1122.8|1118.4|1121.4|1117|0
1589864100000|2020-05-19 04:55:00|1121.6|1117.2|1120.8|1116.4|1122.7|1118.3|1120.7|1116.3|0
1589864400000|2020-05-19 05:00:00|1120.9|1116.5|1121|1116.6|1121.9|1117.5|1120.9|1116.5|0
1589864700000|2020-05-19 05:05:00|1120.9|1116.5|1120.8|1116.4|1121|1116.6|1120.7|1116.3|0
1589865000000|2020-05-19 05:10:00|1120.7|1116.3|1120.8|1116.4|1120.9|1116.5|1120.6|1116.2|0
1589865300000|2020-05-19 05:15:00|1120.7|1116.3|1121.2|1116.8|1121.2|1116.8|1120.7|1116.3|0
1589865600000|2020-05-19 05:20:00|1120.2|1115.8|1117.4|1113|1120.4|1116|1117.4|1113|0
1589865900000|2020-05-19 05:25:00|1118.4|1114|1119|1114.6|1119|1114.6|1117.5|1113.1|0
1589866200000|2020-05-19 05:30:00|1118|1113.6|1118.6|1114.2|1119|1114.6|1118|1113.6|0
1589866500000|2020-05-19 05:35:00|1117.6|1113.2|1119.2|1114.8|1119.2|1114.8|1117.6|1113.2|0
1589866800000|2020-05-19 05:40:00|1118.2|1113.8|1118.8|1114.4|1119.1|1114.7|1117.9|1113.5|0
1589867100000|2020-05-19 05:45:00|1118.9|1114.5|1119.6|1115.2|1119.6|1115.2|1117.6|1113.2|0
1589867400000|2020-05-19 05:50:00|1119.3|1114.9|1118.4|1114|1119.5|1115.1|1118.1|1113.7|0
1589867700000|2020-05-19 05:55:00|1119.4|1115|1119.9|1115.5|1119.9|1115.5|1117.4|1113|0
1589933400000|2020-05-20 00:10:00|1112.6|1108.2|1116.2|1111.8|1116.4|1112|1112.6|1108.2|0
1589933700000|2020-05-20 00:15:00|1115.4|1111|1117.9|1113.5|1117.9|1113.5|1113.7|1109.3|0
1589934000000|2020-05-20 00:20:00|1117.8|1113.4|1118.3|1113.9|1119|1114.6|1117.4|1113|0
1589934300000|2020-05-20 00:25:00|1118|1113.6|1115.4|1111|1118.1|1113.7|1115.4|1111|0
1589934600000|2020-05-20 00:30:00|1115.1|1110.7|1116.1|1111.7|1119.5|1115.1|1114.1|1109.7|0
1589934900000|2020-05-20 00:35:00|1117|1112.6|1116|1111.6|1117.4|1113|1115.9|1111.5|0
1589935200000|2020-05-20 00:40:00|1116.2|1111.8|1117.4|1113|1117.5|1113.1|1115.7|1111.3|0
1589935500000|2020-05-20 00:45:00|1117.5|1113.1|1118.1|1113.7|1118.1|1113.7|1116.7|1112.3|0
1589935800000|2020-05-20 00:50:00|1117.2|1112.8|1118.2|1113.8|1118.2|1113.8|1117.2|1112.8|0
1589936100000|2020-05-20 00:55:00|1116.9|1112.5|1117.5|1113.1|1118.4|1114|1115.9|1111.5|0
1589936400000|2020-05-20 01:00:00|1118.7|1114.3|1118|1113.6|1119|1114.6|1117.8|1113.4|0
1589936700000|2020-05-20 01:05:00|1117|1112.6|1115.4|1111|1117.5|1113.1|1115.4|1111|0
1589937000000|2020-05-20 01:10:00|1117.2|1112.8|1115.8|1111.4|1117.2|1112.8|1115.7|1111.3|0
1589937300000|2020-05-20 01:15:00|1115.9|1111.5|1115.9|1111.5|1116.6|1112.2|1115.3|1110.9|0
1589937600000|2020-05-20 01:20:00|1117.2|1112.8|1117.6|1113.2|1117.6|1113.2|1116.2|1111.8|0
1589937900000|2020-05-20 01:25:00|1117.4|1113|1118.3|1113.9|1118.3|1113.9|1117.1|1112.7|0
1589938200000|2020-05-20 01:30:00|1118.5|1114.1|1120.3|1115.9|1120.3|1115.9|1118.4|1114|0
1589938500000|2020-05-20 01:35:00|1119.1|1114.7|1120.3|1115.9|1120.4|1116|1119.1|1114.7|0
1589938800000|2020-05-20 01:40:00|1118.1|1113.7|1121|1116.6|1121|1116.6|1118.1|1113.7|0
1589939100000|2020-05-20 01:45:00|1121.3|1116.9|1120.5|1116.1|1121.3|1116.9|1119.4|1115|0
1589939400000|2020-05-20 01:50:00|1121.6|1117.2|1120.8|1116.4|1122|1117.6|1120.8|1116.4|0
1589939700000|2020-05-20 01:55:00|1121.8|1117.4|1122.4|1118|1123.2|1118.8|1121.8|1117.4|0
1589940000000|2020-05-20 02:00:00|1121.4|1117|1122.4|1118|1123.4|1119|1121.3|1116.9|0
1589940300000|2020-05-20 02:05:00|1123.3|1118.9|1120.2|1115.8|1123.3|1118.9|1120.2|1115.8|0
1589940600000|2020-05-20 02:10:00|1121|1116.6|1120.6|1116.2|1121|1116.6|1120.1|1115.7|0
1589940900000|2020-05-20 02:15:00|1120.8|1116.4|1120.8|1116.4|1121|1116.6|1120.7|1116.3|0
1589941200000|2020-05-20 02:20:00|1121|1116.6|1120.8|1116.4|1122.5|1118.1|1120.8|1116.4|0
1589941500000|2020-05-20 02:25:00|1120.7|1116.3|1120.9|1116.5|1122|1117.6|1120.4|1116|0
1589941800000|2020-05-20 02:30:00|1122|1117.6|1122.7|1118.3|1122.7|1118.3|1121.1|1116.7|0
1589942100000|2020-05-20 02:35:00|1122.9|1118.5|1121.9|1117.5|1124|1119.6|1121.9|1117.5|0
1589942400000|2020-05-20 02:40:00|1122.1|1117.7|1123.5|1119.1|1123.7|1119.3|1122.1|1117.7|0
1589942700000|2020-05-20 02:45:00|1123.3|1118.9|1123.8|1119.4|1123.8|1119.4|1121.4|1117|0
1589943000000|2020-05-20 02:50:00|1123.7|1119.3|1122.9|1118.5|1123.7|1119.3|1122.5|1118.1|0
1589943300000|2020-05-20 02:55:00|1122.7|1118.3|1123.4|1119|1124.3|1119.9|1122.7|1118.3|0
1589943600000|2020-05-20 03:00:00|1124.5|1120.1|1123.3|1118.9|1124.5|1120.1|1123|1118.6|0
1589943900000|2020-05-20 03:05:00|1123|1118.6|1123.8|1119.4|1124|1119.6|1121.8|1117.4|0
1589944200000|2020-05-20 03:10:00|1122.7|1118.3|1122.6|1118.2|1123.7|1119.3|1122.2|1117.8|0
1589944500000|2020-05-20 03:15:00|1122.7|1118.3|1124.2|1119.8|1124.2|1119.8|1122.6|1118.2|0
1589944800000|2020-05-20 03:20:00|1124|1119.6|1124.2|1119.8|1124.3|1119.9|1122|1117.6|0
1589945100000|2020-05-20 03:25:00|1124.3|1119.9|1125.4|1121|1125.5|1121.1|1124.1|1119.7|0
1589945400000|2020-05-20 03:30:00|1124.4|1120|1125.7|1121.3|1126.7|1122.3|1124.4|1120|0
1589945700000|2020-05-20 03:35:00|1125.5|1121.1|1124.9|1120.5|1127|1122.6|1124.9|1120.5|0
1589946000000|2020-05-20 03:40:00|1125|1120.6|1125.2|1120.8|1125.4|1121|1123.9|1119.5|0
1589946300000|2020-05-20 03:45:00|1125.1|1120.7|1124.2|1119.8|1125.2|1120.8|1123|1118.6|0
1589946600000|2020-05-20 03:50:00|1124.1|1119.7|1123.1|1118.7|1124.3|1119.9|1123.1|1118.7|0
1589946900000|2020-05-20 03:55:00|1124.2|1119.8|1125|1120.6|1125.3|1120.9|1124.2|1119.8|0
1589947200000|2020-05-20 04:00:00|1124.7|1120.3|1124.6|1120.2|1125|1120.6|1123.9|1119.5|0
1589947500000|2020-05-20 04:05:00|1124.5|1120.1|1124.2|1119.8|1125.1|1120.7|1123.9|1119.5|0
1589947800000|2020-05-20 04:10:00|1125.6|1121.2|1125.8|1121.4|1125.8|1121.4|1124.4|1120|0
1589948100000|2020-05-20 04:15:00|1125.6|1121.2|1125.7|1121.3|1125.7|1121.3|1123.2|1118.8|0
1589948400000|2020-05-20 04:20:00|1125.9|1121.5|1126.1|1121.7|1126.1|1121.7|1124.1|1119.7|0
1589948700000|2020-05-20 04:25:00|1126|1121.6|1123.6|1119.2|1126|1121.6|1123.6|1119.2|0
1589949000000|2020-05-20 04:30:00|1123.8|1119.4|1123.8|1119.4|1124.9|1120.5|1123.6|1119.2|0
1589949300000|2020-05-20 04:35:00|1124.1|1119.7|1124.9|1120.5|1125.9|1121.5|1124.1|1119.7|0
1589949600000|2020-05-20 04:40:00|1125|1120.6|1124.9|1120.5|1126.3|1121.9|1124.9|1120.5|0
1589949900000|2020-05-20 04:45:00|1124.6|1120.2|1124.7|1120.3|1125.9|1121.5|1123.6|1119.2|0
1589950200000|2020-05-20 04:50:00|1124.6|1120.2|1125.6|1121.2|1125.9|1121.5|1124.3|1119.9|0
1589950500000|2020-05-20 04:55:00|1125.5|1121.1|1125.7|1121.3|1125.8|1121.4|1123.6|1119.2|0
1589950800000|2020-05-20 05:00:00|1125.5|1121.1|1124|1119.6|1125.5|1121.1|1123.9|1119.5|0
1589951100000|2020-05-20 05:05:00|1125.3|1120.9|1124.3|1119.9|1125.4|1121|1124|1119.6|0
1589951400000|2020-05-20 05:10:00|1124.4|1120|1124.8|1120.4|1126.9|1122.5|1124.4|1120|0
1589951700000|2020-05-20 05:15:00|1125.9|1121.5|1124.8|1120.4|1126.1|1121.7|1124.7|1120.3|0
1589952000000|2020-05-20 05:20:00|1124.9|1120.5|1124.4|1120|1126.4|1122|1124.2|1119.8|0
1589952300000|2020-05-20 05:25:00|1124.5|1120.1|1125.5|1121.1|1127.1|1122.7|1124.5|1120.1|0
1589952600000|2020-05-20 05:30:00|1125.4|1121|1125.5|1121.1|1125.5|1121.1|1124.4|1120|0
1589952900000|2020-05-20 05:35:00|1125.4|1121|1123.8|1119.4|1126.2|1121.8|1123.8|1119.4|0
1589953200000|2020-05-20 05:40:00|1123.7|1119.3|1123|1118.6|1123.8|1119.4|1122.6|1118.2|0
1589953500000|2020-05-20 05:45:00|1124.1|1119.7|1125.8|1121.4|1125.8|1121.4|1123.3|1118.9|0
1589953800000|2020-05-20 05:50:00|1126.1|1121.7|1124.9|1120.5|1126.5|1122.1|1124.9|1120.5|0
1589954100000|2020-05-20 05:55:00|1125.6|1121.2|1123.6|1119.2|1126.2|1121.8|1123.6|1119.2|0
1590019800000|2020-05-21 00:10:00|1132.9|1128.3|1126|1121.6|1132.9|1128.3|1125.1|1120.7|0
1590020100000|2020-05-21 00:15:00|1126.1|1121.7|1126.7|1122.3|1127|1122.6|1124.8|1120.4|0
1590020400000|2020-05-21 00:20:00|1127.7|1123.1|1126.8|1122.4|1128.2|1123.6|1126.5|1122.1|0
1590020700000|2020-05-21 00:25:00|1124.7|1120.3|1126.5|1122.1|1127.6|1123|1124.7|1120.3|0
1590021000000|2020-05-21 00:30:00|1127.3|1122.8|1125.7|1121.3|1127.3|1122.8|1125.1|1120.7|0
1590021300000|2020-05-21 00:35:00|1125.8|1121.4|1125.7|1121.3|1125.8|1121.4|1123.4|1119|0
1590021600000|2020-05-21 00:40:00|1125.6|1121.2|1128.4|1123.8|1128.4|1123.8|1125.6|1121.2|0
1590021900000|2020-05-21 00:45:00|1130.2|1125.6|1132.9|1128.3|1132.9|1128.3|1130.2|1125.6|0
1590022200000|2020-05-21 00:50:00|1131.8|1127.2|1133.4|1128.8|1133.6|1129|1131.8|1127.2|0
1590022500000|2020-05-21 00:55:00|1132.2|1127.6|1133|1128.4|1134.1|1129.5|1132.2|1127.6|0
1590022800000|2020-05-21 01:00:00|1134.3|1129.7|1129.6|1125|1134.5|1129.9|1129.3|1124.7|0
1590023100000|2020-05-21 01:05:00|1129.3|1124.7|1129.4|1124.8|1129.4|1124.8|1128.3|1123.7|0
1590023400000|2020-05-21 01:10:00|1129|1124.4|1131|1126.4|1131.4|1126.8|1129|1124.4|0
1590023700000|2020-05-21 01:15:00|1131.8|1127.2|1131|1126.4|1132.1|1127.5|1130.5|1125.9|0
1590024000000|2020-05-21 01:20:00|1132|1127.4|1128.9|1124.3|1132.5|1127.9|1128.9|1124.3|0
1590024300000|2020-05-21 01:25:00|1129|1124.4|1130.1|1125.5|1131.1|1126.5|1128.9|1124.3|0
1590024600000|2020-05-21 01:30:00|1130.2|1125.6|1129.6|1125|1131.2|1126.6|1129.6|1125|0
1590024900000|2020-05-21 01:35:00|1129.9|1125.3|1131.4|1126.8|1131.4|1126.8|1129.9|1125.3|0
1590025200000|2020-05-21 01:40:00|1131.1|1126.5|1129.5|1124.9|1131.1|1126.5|1129.3|1124.7|0
1590025500000|2020-05-21 01:45:00|1129.1|1124.5|1127.6|1123|1129.1|1124.5|1127.3|1122.8|0
1590025800000|2020-05-21 01:50:00|1128.5|1123.9|1128.2|1123.6|1128.5|1123.9|1127.8|1123.2|0
1590026100000|2020-05-21 01:55:00|1128.7|1124.1|1128|1123.4|1129.1|1124.5|1128|1123.4|0
1590026400000|2020-05-21 02:00:00|1127.9|1123.3|1127.7|1123.1|1128.6|1124|1126.8|1122.4|0
1590026700000|2020-05-21 02:05:00|1127.8|1123.2|1122.2|1117.8|1127.8|1123.2|1122.2|1117.8|0
1590027000000|2020-05-21 02:10:00|1122.6|1118.2|1123.9|1119.5|1124|1119.6|1122.1|1117.7|0
1590027300000|2020-05-21 02:15:00|1123.7|1119.3|1123.5|1119.1|1125.1|1120.7|1123.5|1119.1|0
1590027600000|2020-05-21 02:20:00|1124.4|1120|1124.8|1120.4|1124.8|1120.4|1123.3|1118.9|0
1590027900000|2020-05-21 02:25:00|1123.8|1119.4|1126.7|1122.3|1127.1|1122.7|1123.8|1119.4|0
1590028200000|2020-05-21 02:30:00|1124.4|1120|1124.4|1120|1125.9|1121.5|1124.2|1119.8|0
1590028500000|2020-05-21 02:35:00|1124.5|1120.1|1125.2|1120.8|1126.1|1121.7|1124.3|1119.9|0
1590028800000|2020-05-21 02:40:00|1125.1|1120.7|1126.1|1121.7|1127.6|1123|1125.1|1120.7|0
1590029100000|2020-05-21 02:45:00|1126.4|1122|1127.1|1122.7|1127.3|1122.8|1125.5|1121.1|0
1590029400000|2020-05-21 02:50:00|1128.3|1123.7|1128.4|1123.8|1128.4|1123.8|1127.4|1122.8|0
1590029700000|2020-05-21 02:55:00|1128.3|1123.7|1128|1123.4|1128.3|1123.7|1127.7|1123.1|0
1590030000000|2020-05-21 03:00:00|1127.9|1123.3|1127.6|1123|1128.8|1124.2|1126.6|1122.2|0
1590030300000|2020-05-21 03:05:00|1127.4|1122.8|1127|1122.6|1127.5|1122.9|1126.9|1122.5|0
1590030600000|2020-05-21 03:10:00|1128.1|1123.5|1128.3|1123.7|1129.2|1124.6|1126.1|1121.7|0
1590030900000|2020-05-21 03:15:00|1129.3|1124.7|1128.2|1123.6|1129.4|1124.8|1128.1|1123.5|0
1590031200000|2020-05-21 03:20:00|1129.2|1124.6|1127.6|1123|1129.2|1124.6|1126.5|1122.1|0
1590031500000|2020-05-21 03:25:00|1127.8|1123.2|1128.1|1123.5|1129.2|1124.6|1126.8|1122.4|0
1590031800000|2020-05-21 03:30:00|1128.3|1123.7|1126.3|1121.9|1129.2|1124.6|1126.1|1121.7|0
1590032100000|2020-05-21 03:35:00|1127.4|1122.8|1126.7|1122.3|1128.1|1123.5|1126.6|1122.2|0
1590032400000|2020-05-21 03:40:00|1127.8|1123.2|1126.4|1122|1127.8|1123.2|1126.4|1122|0
1590032700000|2020-05-21 03:45:00|1126.5|1122.1|1126.9|1122.5|1128.2|1123.6|1126.5|1122.1|0
1590033000000|2020-05-21 03:50:00|1125.9|1121.5|1127.3|1122.8|1127.3|1122.8|1125.8|1121.4|0
1590033300000|2020-05-21 03:55:00|1127.4|1122|1125|1120.6|1127.4|1122.1|1125|1120.6|0
1590033600000|2020-05-21 04:00:00|1125.9|1121.5|1124.4|1120|1126|1121.6|1124.4|1120|0
1590033900000|2020-05-21 04:05:00|1125.5|1121.1|1126.5|1122.1|1126.5|1122.1|1124.2|1119.8|0
1590034200000|2020-05-21 04:10:00|1124.6|1120.2|1124.9|1120.5|1126.2|1121.8|1124.5|1120.1|0
1590034500000|2020-05-21 04:15:00|1124.8|1120.4|1125.4|1121|1127.1|1122.7|1124.8|1120.4|0
1590034800000|2020-05-21 04:20:00|1125.6|1121.2|1125.7|1121.3|1126.7|1122.3|1125.5|1121.1|0
1590035100000|2020-05-21 04:25:00|1125.8|1121.4|1126.1|1121.7|1127|1122.6|1125.8|1121.4|0
1590035400000|2020-05-21 04:30:00|1127.3|1122.8|1127.4|1122.8|1127.4|1122.8|1126.1|1121.7|0
1590035700000|2020-05-21 04:35:00|1126.3|1121.9|1127.8|1123.2|1127.8|1123.2|1126.3|1121.9|0
1590036000000|2020-05-21 04:40:00|1126.5|1122.1|1129.1|1124.5|1129.1|1124.5|1125.5|1121.1|0
1590036300000|2020-05-21 04:45:00|1129.2|1124.6|1129.6|1125|1129.6|1125|1128.2|1123.6|0
1590036600000|2020-05-21 04:50:00|1129.5|1124.9|1128.7|1124.1|1129.5|1124.9|1128.2|1123.6|0
1590036900000|2020-05-21 04:55:00|1128.8|1124.2|1130.6|1126|1130.6|1126|1128.7|1124.1|0
1590037200000|2020-05-21 05:00:00|1130.8|1126.2|1129.5|1124.9|1130.8|1126.2|1129.1|1124.5|0
1590037500000|2020-05-21 05:05:00|1129.4|1124.8|1131.8|1127.2|1131.8|1127.2|1129.4|1124.8|0
1590037800000|2020-05-21 05:10:00|1131|1126.4|1132.1|1127.5|1132.1|1127.5|1130.9|1126.3|0
1590038100000|2020-05-21 05:15:00|1131|1126.4|1132.3|1127.7|1133.3|1128.7|1131|1126.4|0
1590038400000|2020-05-21 05:20:00|1132.5|1127.9|1131.5|1126.9|1133.6|1129|1131.3|1126.7|0
1590038700000|2020-05-21 05:25:00|1132.4|1127.8|1131.2|1126.6|1132.6|1128|1131.2|1126.6|0
1590039000000|2020-05-21 05:30:00|1132.1|1127.5|1131|1126.4|1132.3|1127.7|1130.9|1126.3|0
1590039300000|2020-05-21 05:35:00|1130.9|1126.3|1128.5|1123.9|1131.6|1127|1128.5|1123.9|0
1590039600000|2020-05-21 05:40:00|1128.4|1123.8|1128.5|1123.9|1129.8|1125.2|1127.8|1123.2|0
1590039900000|2020-05-21 05:45:00|1128.4|1123.8|1126.9|1122.5|1129.2|1124.6|1126.9|1122.5|0
1590040200000|2020-05-21 05:50:00|1128.1|1123.5|1128.3|1123.7|1128.7|1124.1|1127|1122.6|0
1590040500000|2020-05-21 05:55:00|1130.6|1126|1131.5|1126.9|1131.5|1126.9|1129.7|1125.1|0
1590106200000|2020-05-22 00:10:00|1127.1|1122.7|1127.4|1122.8|1127.5|1122.9|1126.2|1121.8|0
1590106500000|2020-05-22 00:15:00|1126.4|1122|1128.9|1124.3|1129|1124.4|1126.4|1122|0
1590106800000|2020-05-22 00:20:00|1129.3|1124.7|1127.8|1123.2|1129.3|1124.7|1127.5|1122.9|0
1590107100000|2020-05-22 00:25:00|1129.2|1124.6|1128.8|1124.2|1129.5|1124.9|1128.2|1123.6|0
1590107400000|2020-05-22 00:30:00|1127.5|1122.9|1126.4|1122|1128.1|1123.5|1126.1|1121.7|0
1590107700000|2020-05-22 00:35:00|1126.3|1121.9|1126.2|1121.8|1126.9|1122.5|1125.9|1121.5|0
1590108000000|2020-05-22 00:40:00|1126.3|1121.9|1126.4|1122|1127.8|1123.2|1126|1121.6|0
1590108300000|2020-05-22 00:45:00|1126.5|1122.1|1127.6|1123|1127.6|1123|1126.2|1121.8|0
1590108600000|2020-05-22 00:50:00|1126.6|1122.2|1125.1|1120.7|1127.8|1123.2|1125.1|1120.7|0
1590108900000|2020-05-22 00:55:00|1126|1121.6|1128|1123.4|1128|1123.4|1124.8|1120.4|0
1590109200000|2020-05-22 01:00:00|1125.8|1121.4|1125.9|1121.5|1127|1122.6|1125.6|1121.2|0
1590109500000|2020-05-22 01:05:00|1126|1121.6|1125.6|1121.2|1127.3|1122.8|1125.6|1121.2|0
1590109800000|2020-05-22 01:10:00|1125.2|1120.8|1127.1|1122.7|1127.3|1122.8|1125.2|1120.8|0
1590110100000|2020-05-22 01:15:00|1127.5|1122.9|1127.3|1122.8|1127.6|1123|1125.8|1121.4|0
1590110400000|2020-05-22 01:20:00|1127|1122.6|1127.3|1122.8|1128|1123.4|1126.8|1122.4|0
1590110700000|2020-05-22 01:25:00|1127.1|1122.7|1127|1122.6|1128.1|1123.5|1127|1122.6|0
1590111000000|2020-05-22 01:30:00|1127.3|1122.8|1124.1|1119.7|1127.3|1122.8|1123.9|1119.5|0
1590111300000|2020-05-22 01:35:00|1124.4|1120|1126.6|1122.2|1126.6|1122.2|1124.4|1120|0
1590111600000|2020-05-22 01:40:00|1126.7|1122.3|1124.9|1120.5|1126.7|1122.3|1124.9|1120.5|0
1590111900000|2020-05-22 01:45:00|1124.8|1120.4|1122.4|1118|1124.8|1120.4|1121.3|1116.9|0
1590112200000|2020-05-22 01:50:00|1122.5|1118.1|1125.5|1121.1|1125.6|1121.2|1122.5|1118.1|0
1590112500000|2020-05-22 01:55:00|1124.6|1120.2|1124.1|1119.7|1125.5|1121.1|1122.8|1118.4|0
1590112800000|2020-05-22 02:00:00|1124.3|1119.9|1125.3|1120.9|1125.3|1120.9|1123.9|1119.5|0
1590113100000|2020-05-22 02:05:00|1124.3|1119.9|1124|1119.6|1125.3|1120.9|1123.9|1119.5|0
1590113400000|2020-05-22 02:10:00|1123.8|1119.4|1121.9|1117.5|1124.9|1120.5|1121.9|1117.5|0
1590113700000|2020-05-22 02:15:00|1123|1118.6|1121.6|1117.2|1123|1118.6|1121.1|1116.7|0
1590114000000|2020-05-22 02:20:00|1121.8|1117.4|1122.4|1118|1123.2|1118.8|1121.8|1117.4|0
1590114300000|2020-05-22 02:25:00|1122.2|1117.8|1123.6|1119.2|1123.8|1119.4|1122.1|1117.7|0
1590114600000|2020-05-22 02:30:00|1122.6|1118.2|1122.1|1117.7|1123.7|1119.3|1122.1|1117.7|0
1590114900000|2020-05-22 02:35:00|1122|1117.6|1125.7|1121.3|1126.9|1122.5|1122|1117.6|0
1590115200000|2020-05-22 02:40:00|1125.8|1121.4|1124.3|1119.9|1126|1121.6|1124.3|1119.9|0
1590115500000|2020-05-22 02:45:00|1124.2|1119.8|1125.2|1120.8|1125.3|1120.9|1123.8|1119.4|0
1590115800000|2020-05-22 02:50:00|1126|1121.6|1126.8|1122.4|1128.3|1123.7|1125.8|1121.4|0
1590116100000|2020-05-22 02:55:00|1125.6|1121.2|1125.2|1120.8|1126.5|1122.1|1125.2|1120.8|0
1590116400000|2020-05-22 03:00:00|1126.1|1121.7|1126|1121.6|1126.2|1121.8|1125.1|1120.7|0
1590116700000|2020-05-22 03:05:00|1126.2|1121.8|1127.7|1123.1|1127.7|1123.1|1126.2|1121.8|0
1590117000000|2020-05-22 03:10:00|1126.5|1122.1|1128.3|1123.7|1128.4|1123.8|1126.5|1122.1|0
1590117300000|2020-05-22 03:15:00|1127.4|1122.8|1127.3|1122.8|1128.6|1124|1127.3|1122.8|0
1590117600000|2020-05-22 03:20:00|1128.3|1123.7|1130.1|1125.5|1130.1|1125.5|1125.9|1121.5|0
1590117900000|2020-05-22 03:25:00|1128|1123.4|1126.3|1121.9|1128|1123.4|1126.1|1121.7|0
1590118200000|2020-05-22 03:30:00|1126.4|1122|1125.9|1121.5|1126.4|1122|1124.6|1120.2|0
1590118500000|2020-05-22 03:35:00|1125.8|1121.4|1125.3|1120.9|1127|1122.6|1124.5|1120.1|0
1590118800000|2020-05-22 03:40:00|1125.4|1121|1125.9|1121.5|1126.8|1122.4|1125.4|1121|0
1590119100000|2020-05-22 03:45:00|1125.6|1121.2|1125.4|1121|1126.7|1122.3|1124.4|1120|0
1590119400000|2020-05-22 03:50:00|1125.5|1121.1|1124.2|1119.8|1125.8|1121.4|1123.3|1118.9|0
1590119700000|2020-05-22 03:55:00|1123.1|1118.7|1123|1118.6|1123.4|1119|1122.1|1117.7|0
1590120000000|2020-05-22 04:00:00|1123.1|1118.7|1121.9|1117.5|1123.2|1118.8|1121.9|1117.5|0
1590120300000|2020-05-22 04:05:00|1122.1|1117.7|1124|1119.6|1124|1119.6|1122.1|1117.7|0
1590120600000|2020-05-22 04:10:00|1124.2|1119.8|1124.5|1120.1|1125.8|1121.4|1124.2|1119.8|0
1590120900000|2020-05-22 04:15:00|1125.6|1121.2|1124.2|1119.8|1125.6|1121.2|1124.2|1119.8|0
1590121200000|2020-05-22 04:20:00|1124.4|1120|1124.2|1119.8|1124.4|1120|1122.2|1117.8|0
1590121500000|2020-05-22 04:25:00|1122|1117.6|1124.2|1119.8|1124.3|1119.9|1122|1117.6|0
1590121800000|2020-05-22 04:30:00|1124.3|1119.9|1123.2|1118.8|1124.6|1120.2|1123.2|1118.8|0
1590122100000|2020-05-22 04:35:00|1123.1|1118.7|1123.4|1119|1125.1|1120.7|1122.4|1118|0
1590122400000|2020-05-22 04:40:00|1123.6|1119.2|1123.3|1118.9|1123.7|1119.3|1122.2|1117.8|0
1590122700000|2020-05-22 04:45:00|1122.3|1117.9|1123.1|1118.7|1124.4|1120|1122.3|1117.9|0
1590123000000|2020-05-22 04:50:00|1123.2|1118.8|1122.6|1118.2|1124.1|1119.7|1122.6|1118.2|0
1590123300000|2020-05-22 04:55:00|1122.8|1118.4|1121.9|1117.5|1123.7|1119.3|1121.9|1117.5|0
1590123600000|2020-05-22 05:00:00|1121.5|1117.1|1121.3|1116.9|1122.6|1118.2|1121.3|1116.9|0
1590123900000|2020-05-22 05:05:00|1121.5|1117.1|1120.7|1116.3|1122.6|1118.2|1120.7|1116.3|0
1590124200000|2020-05-22 05:10:00|1120.8|1116.4|1119.1|1114.7|1121.7|1117.3|1118.9|1114.5|0
1590124500000|2020-05-22 05:15:00|1119.2|1114.8|1120.1|1115.7|1120.1|1115.7|1118.8|1114.4|0
1590124800000|2020-05-22 05:20:00|1119.3|1114.9|1118.7|1114.3|1120|1115.6|1118.7|1114.3|0
1590125100000|2020-05-22 05:25:00|1119.9|1115.5|1119|1114.6|1119.9|1115.5|1117.9|1113.5|0
1590125400000|2020-05-22 05:30:00|1119.1|1114.7|1118|1113.6|1120.5|1116.1|1118|1113.6|0
1590125700000|2020-05-22 05:35:00|1117.9|1113.5|1118.9|1114.5|1118.9|1114.5|1117.8|1113.4|0
1590126000000|2020-05-22 05:40:00|1117.9|1113.5|1118.7|1114.3|1120.2|1115.8|1117.9|1113.5|0
1590126300000|2020-05-22 05:45:00|1117.3|1112.9|1118.3|1113.9|1118.4|1114|1117.1|1112.7|0
1590126600000|2020-05-22 05:50:00|1117.2|1112.8|1115.3|1110.9|1117.2|1112.8|1114.9|1110.5|0
1590126900000|2020-05-22 05:55:00|1116.1|1111.7|1116.8|1112.4|1116.8|1112.4|1115.8|1111.4|0
1590451800000|2020-05-26 00:10:00|1152.5|1147.9|1154.8|1150.2|1154.8|1150.2|1152.5|1147.9|0
1590452100000|2020-05-26 00:15:00|1152.9|1148.3|1155.4|1150.8|1156.5|1151.9|1152.9|1148.3|0
1590452400000|2020-05-26 00:20:00|1155.5|1150.9|1154.9|1150.3|1155.6|1151|1153.9|1149.3|0
1590452700000|2020-05-26 00:25:00|1155.5|1150.9|1155.8|1151.2|1156.8|1152.2|1155.2|1150.6|0
1590453000000|2020-05-26 00:30:00|1156.3|1151.7|1154.7|1150.1|1156.3|1151.7|1154.7|1150.1|0
1590453300000|2020-05-26 00:35:00|1155.6|1151|1156.7|1152.1|1156.7|1152.1|1154.7|1150.1|0
1590453600000|2020-05-26 00:40:00|1156.1|1151.5|1158.4|1153.8|1158.7|1154.1|1156.1|1151.5|0
1590453900000|2020-05-26 00:45:00|1160.5|1155.9|1161.1|1156.5|1161.9|1157.3|1159.9|1155.3|0
1590454200000|2020-05-26 00:50:00|1160.5|1155.9|1160.9|1156.3|1160.9|1156.3|1159.2|1154.6|0
1590454500000|2020-05-26 00:55:00|1160.8|1156.2|1160.2|1155.6|1160.9|1156.3|1159.4|1154.8|0
1590454800000|2020-05-26 01:00:00|1161.4|1156.8|1159.6|1155|1161.4|1156.8|1159.3|1154.7|0
1590455100000|2020-05-26 01:05:00|1159.7|1155.1|1165.7|1161.1|1165.7|1161.1|1159.1|1154.5|0
1590455400000|2020-05-26 01:10:00|1164.6|1160|1165|1160.4|1165.4|1160.8|1164.6|1160|0
1590455700000|2020-05-26 01:15:00|1164.9|1160.3|1164.3|1159.7|1165.5|1160.9|1163.2|1158.6|0
1590456000000|2020-05-26 01:20:00|1165.8|1161.2|1165.1|1160.5|1166.2|1161.6|1164.8|1160.2|0
1590456300000|2020-05-26 01:25:00|1165.3|1160.7|1166.9|1162.3|1166.9|1162.3|1164.5|1159.9|0
1590456600000|2020-05-26 01:30:00|1167.1|1162.5|1169.9|1165.3|1169.9|1165.3|1167.1|1162.5|0
1590456900000|2020-05-26 01:35:00|1170.3|1165.7|1169.2|1164.6|1171|1166.4|1169.2|1164.6|0
1590457200000|2020-05-26 01:40:00|1169.5|1164.9|1169.2|1164.6|1170|1165.4|1168.2|1163.6|0
1590457500000|2020-05-26 01:45:00|1169.4|1164.8|1170.7|1166.1|1172.2|1167.6|1169.4|1164.8|0
1590457800000|2020-05-26 01:50:00|1170|1165.4|1170.6|1166|1171.8|1167.2|1169.5|1164.9|0
1590458100000|2020-05-26 01:55:00|1171.9|1167.3|1174|1169.4|1174.9|1170.3|1170.8|1166.2|0
1590458400000|2020-05-26 02:00:00|1174.4|1169.8|1174.3|1169.7|1174.9|1170.3|1173.5|1168.9|0
1590458700000|2020-05-26 02:05:00|1174.2|1169.6|1175.3|1170.7|1176.2|1171.6|1173.2|1168.6|0
1590459000000|2020-05-26 02:10:00|1174.1|1169.5|1172.3|1167.7|1175.4|1170.8|1172.3|1167.7|0
1590459300000|2020-05-26 02:15:00|1172|1167.4|1173.1|1168.5|1174.2|1169.6|1172|1167.4|0
1590459600000|2020-05-26 02:20:00|1173|1168.4|1176.4|1171.8|1176.4|1171.8|1172.9|1168.3|0
1590459900000|2020-05-26 02:25:00|1175.4|1170.8|1176.6|1172|1176.9|1172.3|1175.4|1170.8|0
1590460200000|2020-05-26 02:30:00|1176.4|1171.8|1174.9|1170.3|1176.4|1171.8|1174.9|1170.3|0
1590460500000|2020-05-26 02:35:00|1174.8|1170.2|1174.3|1169.7|1176.7|1172.1|1174.2|1169.6|0
1590460800000|2020-05-26 02:40:00|1174.4|1169.8|1173.4|1168.8|1174.9|1170.3|1173.2|1168.6|0
1590461100000|2020-05-26 02:45:00|1173|1168.4|1169.3|1164.7|1173|1168.4|1168.9|1164.3|0
1590461400000|2020-05-26 02:50:00|1169.4|1164.8|1171.2|1166.6|1171.7|1167.1|1169.4|1164.8|0
1590461700000|2020-05-26 02:55:00|1171.1|1166.5|1170.8|1166.2|1172.3|1167.7|1170.8|1166.2|0
1590462000000|2020-05-26 03:00:00|1170.9|1166.3|1172.1|1167.5|1172.3|1167.7|1170.6|1166|0
1590462300000|2020-05-26 03:05:00|1171.1|1166.5|1172.5|1167.9|1172.5|1167.9|1170.8|1166.2|0
1590462600000|2020-05-26 03:10:00|1172.7|1168.1|1172.7|1168.1|1172.9|1168.3|1171.7|1167.1|0
1590462900000|2020-05-26 03:15:00|1172.8|1168.2|1172.6|1168|1172.8|1168.2|1171.6|1167|0
1590463200000|2020-05-26 03:20:00|1172.5|1167.9|1172.4|1167.8|1172.5|1167.9|1170.9|1166.3|0
1590463500000|2020-05-26 03:25:00|1172.6|1168|1175|1170.4|1176.1|1171.5|1172.6|1168|0
1590463800000|2020-05-26 03:30:00|1175.9|1171.3|1173.5|1168.9|1175.9|1171.3|1173.5|1168.9|0
1590464100000|2020-05-26 03:35:00|1172.5|1167.9|1175.1|1170.5|1175.1|1170.5|1172.5|1167.9|0
1590464400000|2020-05-26 03:40:00|1174.9|1170.3|1173.6|1169|1174.9|1170.3|1173.6|1169|0
1590464700000|2020-05-26 03:45:00|1173.9|1169.3|1173.7|1169.1|1174.6|1170|1173.1|1168.5|0
1590465000000|2020-05-26 03:50:00|1173.6|1169|1173|1168.4|1174.2|1169.6|1172.7|1168.1|0
1590465300000|2020-05-26 03:55:00|1174.1|1169.5|1175.6|1171|1175.6|1171|1172|1167.4|0
1590465600000|2020-05-26 04:00:00|1176.5|1171.9|1174.7|1170.1|1176.5|1171.9|1174.7|1170.1|0
1590465900000|2020-05-26 04:05:00|1174.5|1169.9|1177.1|1172.5|1177.4|1172.7|1174.5|1169.9|0
1590466200000|2020-05-26 04:10:00|1176.1|1171.5|1177.8|1173|1178|1173.2|1175.7|1171.1|0
1590466500000|2020-05-26 04:15:00|1177.7|1172.9|1177.6|1172.8|1177.7|1172.9|1176.3|1171.7|0
1590466800000|2020-05-26 04:20:00|1176.6|1172|1180.2|1175.4|1181.2|1176.4|1176.6|1172|0
1590467100000|2020-05-26 04:25:00|1181.5|1176.7|1180.5|1175.7|1181.7|1176.9|1180.4|1175.6|0
1590467400000|2020-05-26 04:30:00|1180.4|1175.6|1180.8|1176|1181.8|1177|1180.4|1175.6|0
1590467700000|2020-05-26 04:35:00|1182.1|1177.3|1182.6|1177.8|1182.6|1177.8|1181|1176.2|0
1590468000000|2020-05-26 04:40:00|1182.4|1177.6|1177.6|1172.8|1182.7|1177.9|1177.6|1172.8|0
1590468300000|2020-05-26 04:45:00|1177.5|1172.7|1176.6|1172|1177.5|1172.7|1176.6|1172|0
1590468600000|2020-05-26 04:50:00|1176.3|1171.7|1178|1173.2|1179.2|1174.4|1176.3|1171.7|0
1590468900000|2020-05-26 04:55:00|1177.7|1172.9|1176.6|1172|1177.7|1172.9|1176|1171.4|0
1590469200000|2020-05-26 05:00:00|1176.5|1171.9|1179.1|1174.3|1179.3|1174.5|1176.3|1171.7|0
1590469500000|2020-05-26 05:05:00|1178.7|1173.9|1175.2|1170.6|1179.7|1174.9|1175.2|1170.6|0
1590469800000|2020-05-26 05:10:00|1174.1|1169.5|1173.3|1168.7|1175|1170.4|1173|1168.4|0
1590470100000|2020-05-26 05:15:00|1173.4|1168.8|1175.5|1170.9|1175.7|1171.1|1173.4|1168.8|0
1590470400000|2020-05-26 05:20:00|1176.6|1172|1177.1|1172.5|1177.1|1172.5|1174.7|1170.1|0
1590470700000|2020-05-26 05:25:00|1177.2|1172.6|1177.5|1172.7|1177.7|1172.9|1176.1|1171.5|0
1590471000000|2020-05-26 05:30:00|1177.7|1172.9|1177.2|1172.6|1177.7|1172.9|1176|1171.4|0
1590471300000|2020-05-26 05:35:00|1177.1|1172.5|1177.7|1172.9|1178.2|1173.4|1177|1172.4|0
1590471600000|2020-05-26 05:40:00|1177.5|1172.7|1178.6|1173.8|1178.8|1174|1176.3|1171.7|0
1590471900000|2020-05-26 05:45:00|1177.6|1172.8|1178.1|1173.3|1178.1|1173.3|1176.1|1171.5|0
1590472200000|2020-05-26 05:50:00|1177.1|1172.5|1179.2|1174.4|1179.2|1174.4|1177.1|1172.5|0
1590472500000|2020-05-26 05:55:00|1179.5|1174.7|1180.4|1175.6|1180.4|1175.6|1179.2|1174.4|0
1590538200000|2020-05-27 00:10:00|1169|1164.4|1169.1|1164.5|1171.2|1166.6|1168.5|1163.9|0
1590538500000|2020-05-27 00:15:00|1170.4|1165.8|1172.2|1167.6|1173|1168.4|1169.1|1164.5|0
1590538800000|2020-05-27 00:20:00|1171|1166.4|1172.5|1167.9|1172.9|1168.3|1170.8|1166.2|0
1590539100000|2020-05-27 00:25:00|1172.1|1167.5|1176.3|1171.7|1176.3|1171.7|1171.6|1167|0
1590539400000|2020-05-27 00:30:00|1177.7|1172.9|1178.3|1173.5|1178.7|1173.9|1175.8|1171.2|0
1590539700000|2020-05-27 00:35:00|1177.4|1172.7|1176.1|1171.5|1178.5|1173.7|1174.6|1170|0
1590540000000|2020-05-27 00:40:00|1175.8|1171.2|1176.7|1172.1|1178.2|1173.4|1175.8|1171.2|0
1590540300000|2020-05-27 00:45:00|1177.9|1173.1|1174.6|1170|1177.9|1173.1|1174.6|1170|0
1590540600000|2020-05-27 00:50:00|1174.3|1169.7|1175.5|1170.9|1176.6|1172|1174.1|1169.5|0
1590540900000|2020-05-27 00:55:00|1172.9|1168.3|1172.3|1167.7|1172.9|1168.3|1172.2|1167.6|0
1590541200000|2020-05-27 01:00:00|1172|1167.4|1170.8|1166.2|1173.5|1168.9|1170.4|1165.8|0
1590541500000|2020-05-27 01:05:00|1170.9|1166.3|1172.3|1167.7|1172.6|1168|1170.9|1166.3|0
1590541800000|2020-05-27 01:10:00|1172.1|1167.5|1171.8|1167.2|1172.2|1167.6|1171.2|1166.6|0
1590542100000|2020-05-27 01:15:00|1171.6|1167|1172.3|1167.7|1172.4|1167.8|1171.6|1167|0
1590542400000|2020-05-27 01:20:00|1171.8|1167.2|1173.7|1169.1|1173.7|1169.1|1171.8|1167.2|0
1590542700000|2020-05-27 01:25:00|1172.5|1167.9|1172.5|1167.9|1172.5|1167.9|1172|1167.4|0
1590543000000|2020-05-27 01:30:00|1172.8|1168.2|1172.8|1168.2|1173.5|1168.9|1171.9|1167.3|0
1590543300000|2020-05-27 01:35:00|1172.7|1168.1|1172.5|1167.9|1172.7|1168.1|1171.5|1166.9|0
1590543600000|2020-05-27 01:40:00|1171.3|1166.7|1166.5|1161.9|1171.3|1166.7|1166.2|1161.6|0
1590543900000|2020-05-27 01:45:00|1166.9|1162.3|1167.7|1163.1|1169|1164.4|1166.7|1162.1|0
1590544200000|2020-05-27 01:50:00|1168.3|1163.7|1166.2|1161.6|1168.3|1163.7|1165.7|1161.1|0
1590544500000|2020-05-27 01:55:00|1165.1|1160.5|1168.3|1163.7|1168.4|1163.8|1165.1|1160.5|0
1590544800000|2020-05-27 02:00:00|1169.6|1165|1166.6|1162|1169.6|1165|1166.3|1161.7|0
1590545100000|2020-05-27 02:05:00|1166.4|1161.8|1164.6|1160|1166.6|1162|1164.6|1160|0
1590545400000|2020-05-27 02:10:00|1164.8|1160.2|1167.6|1163|1167.6|1163|1164.8|1160.2|0
1590545700000|2020-05-27 02:15:00|1166.8|1162.2|1166.8|1162.2|1166.9|1162.3|1165.7|1161.1|0
1590546000000|2020-05-27 02:20:00|1167|1162.4|1170.2|1165.6|1170.2|1165.6|1167|1162.4|0
1590546300000|2020-05-27 02:25:00|1169|1164.4|1167.3|1162.7|1170|1165.4|1167.3|1162.7|0
1590546600000|2020-05-27 02:30:00|1168|1163.4|1168.4|1163.8|1169.5|1164.9|1168|1163.4|0
1590546900000|2020-05-27 02:35:00|1168.6|1164|1170.1|1165.5|1170.2|1165.6|1168.6|1164|0
1590547200000|2020-05-27 02:40:00|1170|1165.4|1172.2|1167.6|1172.2|1167.6|1168.8|1164.2|0
1590547500000|2020-05-27 02:45:00|1170.6|1166|1169.9|1165.3|1171.6|1167|1169.5|1164.9|0
1590547800000|2020-05-27 02:50:00|1170.7|1166.1|1170.2|1165.6|1170.8|1166.2|1169.7|1165.1|0
1590548100000|2020-05-27 02:55:00|1170.3|1165.7|1171|1166.4|1171.4|1166.8|1169.9|1165.3|0
1590548400000|2020-05-27 03:00:00|1170.9|1166.3|1172.2|1167.6|1172.2|1167.6|1170.8|1166.2|0
1590548700000|2020-05-27 03:05:00|1172.3|1167.7|1173.6|1169|1174.6|1170|1171.3|1166.7|0
1590549000000|2020-05-27 03:10:00|1174.8|1170.2|1171.7|1167.1|1175.1|1170.5|1171.2|1166.6|0
1590549300000|2020-05-27 03:15:00|1170.7|1166.1|1171.3|1166.7|1173.2|1168.6|1170.7|1166.1|0
1590549600000|2020-05-27 03:20:00|1171.5|1166.9|1172|1167.4|1172.8|1168.2|1170.8|1166.2|0
1590549900000|2020-05-27 03:25:00|1170.9|1166.3|1172.5|1167.9|1173.6|1169|1170.9|1166.3|0
1590550200000|2020-05-27 03:30:00|1172.9|1168.3|1173.8|1169.2|1173.8|1169.2|1171.9|1167.3|0
1590550500000|2020-05-27 03:35:00|1174.2|1169.6|1175.7|1171.1|1175.7|1171.1|1174.2|1169.6|0
1590550800000|2020-05-27 03:40:00|1174.5|1169.9|1175.6|1171|1175.7|1171.1|1174.5|1169.9|0
1590551100000|2020-05-27 03:45:00|1176.4|1171.8|1178|1173.2|1178.1|1173.3|1175.4|1170.8|0
1590551400000|2020-05-27 03:50:00|1177|1172.4|1176.5|1171.9|1178.4|1173.6|1175.8|1171.2|0
1590551700000|2020-05-27 03:55:00|1176.6|1172|1177.5|1172.7|1178.7|1173.9|1176.4|1171.8|0
1590552000000|2020-05-27 04:00:00|1177.6|1172.8|1178|1173.2|1178|1173.2|1177.6|1172.8|0
1590552300000|2020-05-27 04:05:00|1177.9|1173.1|1174|1169.4|1177.9|1173.1|1174|1169.4|0
1590552600000|2020-05-27 04:10:00|1174.1|1169.5|1172.5|1167.9|1174.8|1170.2|1172.5|1167.9|0
1590552900000|2020-05-27 04:15:00|1172.7|1168.1|1173.6|1169|1173.6|1169|1172.3|1167.7|0
1590553200000|2020-05-27 04:20:00|1172.8|1168.2|1172.7|1168.1|1173.9|1169.3|1172.5|1167.9|0
1590553500000|2020-05-27 04:25:00|1172.6|1168|1173|1168.4|1175.1|1170.5|1172.5|1167.9|0
1590553800000|2020-05-27 04:30:00|1174.2|1169.6|1174.1|1169.5|1175|1170.4|1173.3|1168.7|0
1590554100000|2020-05-27 04:35:00|1175.2|1170.6|1174.9|1170.3|1175.2|1170.6|1173.5|1168.9|0
1590554400000|2020-05-27 04:40:00|1173.8|1169.2|1174|1169.4|1174.9|1170.3|1173.4|1168.8|0
1590554700000|2020-05-27 04:45:00|1174.1|1169.5|1173.8|1169.2|1174.4|1169.8|1172.8|1168.2|0
1590555000000|2020-05-27 04:50:00|1172.7|1168.1|1169.7|1165.1|1173.1|1168.5|1169.7|1165.1|0
1590555300000|2020-05-27 04:55:00|1170.8|1166.2|1171.1|1166.5|1171.1|1166.5|1170|1165.4|0
1590555600000|2020-05-27 05:00:00|1171|1166.4|1170|1165.4|1171.2|1166.6|1169.9|1165.3|0
1590555900000|2020-05-27 05:05:00|1169.9|1165.3|1170.4|1165.8|1171.6|1167|1169.9|1165.3|0
1590556200000|2020-05-27 05:10:00|1170.2|1165.6|1169.2|1164.6|1171.9|1167.3|1168.8|1164.2|0
1590556500000|2020-05-27 05:15:00|1170.3|1165.7|1169.2|1164.6|1170.3|1165.7|1169|1164.4|0
1590556800000|2020-05-27 05:20:00|1169.3|1164.7|1169.7|1165.1|1169.7|1165.1|1168.4|1163.8|0
1590557100000|2020-05-27 05:25:00|1169.9|1165.3|1169.1|1164.5|1170.8|1166.2|1168.4|1163.8|0
1590557400000|2020-05-27 05:30:00|1169.2|1164.6|1168.7|1164.1|1170.2|1165.6|1168.7|1164.1|0
1590557700000|2020-05-27 05:35:00|1170.1|1165.5|1170.6|1166|1170.6|1166|1168.9|1164.3|0
1590558000000|2020-05-27 05:40:00|1170.8|1166.2|1173.8|1169.2|1173.8|1169.2|1170.7|1166.1|0
1590558300000|2020-05-27 05:45:00|1173.1|1168.5|1171.5|1166.9|1173.9|1169.3|1171.5|1166.9|0
1590558600000|2020-05-27 05:50:00|1170.9|1166.3|1172.1|1167.5|1173|1168.4|1170.2|1165.6|0
1590558900000|2020-05-27 05:55:00|1169.7|1165.1|1167|1162.4|1170.5|1165.9|1166.8|1162.2|0
1590624600000|2020-05-28 00:10:00|1176.8|1172.2|1180.8|1176|1181.8|1177|1176.8|1172.2|0
1590624900000|2020-05-28 00:15:00|1180.7|1175.9|1178.1|1173.3|1181.8|1177|1178.1|1173.3|0
1590625200000|2020-05-28 00:20:00|1178|1173.2|1179.1|1174.3|1180.8|1176|1178|1173.2|0
1590625500000|2020-05-28 00:25:00|1178.9|1174.1|1180.3|1175.5|1180.6|1175.8|1177|1172.4|0
1590625800000|2020-05-28 00:30:00|1180.4|1175.6|1183.6|1178.8|1185.1|1180.3|1180.4|1175.6|0
1590626100000|2020-05-28 00:35:00|1183.2|1178.4|1179.9|1175.1|1183.2|1178.4|1179.9|1175.1|0
1590626400000|2020-05-28 00:40:00|1181.2|1176.4|1181.7|1176.9|1181.7|1176.9|1180.4|1175.6|0
1590626700000|2020-05-28 00:45:00|1181.5|1176.7|1181.6|1176.8|1182.9|1178.1|1181.5|1176.7|0
1590627000000|2020-05-28 00:50:00|1181.7|1176.9|1182.1|1177.3|1183.4|1178.6|1181.2|1176.4|0
1590627300000|2020-05-28 00:55:00|1182.2|1177.4|1180.8|1176|1184.4|1179.6|1180.8|1176|0
1590627600000|2020-05-28 01:00:00|1180.5|1175.7|1180.9|1176.1|1182.4|1177.6|1180.5|1175.7|0
1590627900000|2020-05-28 01:05:00|1181.9|1177.1|1181.4|1176.6|1181.9|1177.1|1180.6|1175.8|0
1590628200000|2020-05-28 01:10:00|1181.2|1176.4|1181.8|1177|1183.3|1178.5|1181.2|1176.4|0
1590628500000|2020-05-28 01:15:00|1182.8|1178|1179.9|1175.1|1182.8|1178|1179.9|1175.1|0
1590628800000|2020-05-28 01:20:00|1181.4|1176.6|1183.6|1178.8|1183.6|1178.8|1181.4|1176.6|0
1590629100000|2020-05-28 01:25:00|1183.5|1178.7|1185.2|1180.4|1185.8|1181|1182.9|1178.1|0
1590629400000|2020-05-28 01:30:00|1185.3|1180.5|1189.1|1184.3|1189.1|1184.3|1184.8|1180|0
1590629700000|2020-05-28 01:35:00|1190.1|1185.3|1187.2|1182.4|1190.1|1185.3|1186.3|1181.5|0
1590630000000|2020-05-28 01:40:00|1186.9|1182.1|1187.8|1183|1189.3|1184.5|1186.9|1182.1|0
1590630300000|2020-05-28 01:45:00|1191.1|1186.3|1190.4|1185.6|1191.1|1186.3|1189.3|1184.5|0
1590630600000|2020-05-28 01:50:00|1189|1184.2|1191.5|1186.7|1192.6|1187.8|1189|1184.2|0
1590630900000|2020-05-28 01:55:00|1190.6|1185.8|1191.3|1186.5|1192.9|1188.1|1190.6|1185.8|0
1590631200000|2020-05-28 02:00:00|1192.2|1187.4|1191.4|1186.6|1192.3|1187.5|1190.5|1185.7|0
1590631500000|2020-05-28 02:05:00|1190.1|1185.3|1189.1|1184.3|1191.7|1186.9|1189.1|1184.3|0
1590631800000|2020-05-28 02:10:00|1190.1|1185.3|1192.8|1188|1192.8|1188|1190.1|1185.3|0
1590632100000|2020-05-28 02:15:00|1193.2|1188.4|1194.8|1190|1195.1|1190.3|1193.2|1188.4|0
1590632400000|2020-05-28 02:20:00|1194.9|1190.1|1190.7|1185.9|1194.9|1190.1|1189.7|1184.9|0
1590632700000|2020-05-28 02:25:00|1190.9|1186.1|1188.8|1184|1190.9|1186.1|1188.7|1183.9|0
1590633000000|2020-05-28 02:30:00|1187.3|1182.5|1187.3|1182.5|1188.3|1183.5|1187.1|1182.3|0
1590633300000|2020-05-28 02:35:00|1187.2|1182.4|1187.6|1182.8|1188.3|1183.5|1186.3|1181.5|0
1590633600000|2020-05-28 02:40:00|1187.4|1182.6|1186.5|1181.7|1188.2|1183.4|1186.5|1181.7|0
1590633900000|2020-05-28 02:45:00|1186.6|1181.8|1187.5|1182.7|1187.9|1183.1|1186.5|1181.7|0
1590634200000|2020-05-28 02:50:00|1186.4|1181.6|1186.6|1181.8|1188.4|1183.6|1186.4|1181.6|0
1590634500000|2020-05-28 02:55:00|1187|1182.2|1186.5|1181.7|1187.9|1183.1|1185.8|1181|0
1590634800000|2020-05-28 03:00:00|1186.2|1181.4|1183.9|1179.1|1187|1182.2|1183.9|1179.1|0
1590635100000|2020-05-28 03:05:00|1183.4|1178.6|1184.4|1179.6|1184.4|1179.6|1182.6|1177.8|0
1590635400000|2020-05-28 03:10:00|1183.6|1178.8|1183.7|1178.9|1185.5|1180.7|1183.6|1178.8|0
1590635700000|2020-05-28 03:15:00|1183.6|1178.8|1182.8|1178|1185.1|1180.3|1182.8|1178|0
1590636000000|2020-05-28 03:20:00|1183.8|1179|1183.1|1178.3|1185.1|1180.3|1183.1|1178.3|0
1590636300000|2020-05-28 03:25:00|1183.2|1178.4|1181.7|1176.9|1183.2|1178.4|1180.9|1176.1|0
1590636600000|2020-05-28 03:30:00|1180.7|1175.9|1179|1174.2|1180.7|1175.9|1179|1174.2|0
1590636900000|2020-05-28 03:35:00|1180.2|1175.4|1180.2|1175.4|1180.3|1175.5|1178.4|1173.6|0
1590637200000|2020-05-28 03:40:00|1181.1|1176.3|1180.3|1175.5|1183.2|1178.4|1180.3|1175.5|0
1590637500000|2020-05-28 03:45:00|1181.3|1176.5|1180.1|1175.3|1181.3|1176.5|1179.7|1174.9|0
1590637800000|2020-05-28 03:50:00|1180|1175.2|1180.9|1176.1|1181|1176.2|1179.7|1174.9|0
1590638100000|2020-05-28 03:55:00|1180.6|1175.8|1177.4|1172.7|1181.6|1176.8|1177.1|1172.5|0
1590638400000|2020-05-28 04:00:00|1177.1|1172.5|1176.8|1172.2|1177.4|1172.7|1176|1171.4|0
1590638700000|2020-05-28 04:05:00|1176.7|1172.1|1177.4|1172.7|1177.4|1172.7|1175.5|1170.9|0
1590639000000|2020-05-28 04:10:00|1177.5|1175.3|1180.3|1175.5|1181.7|1176.9|1177.5|1174.3|0
1590639300000|2020-05-28 04:15:00|1179.3|1174.5|1179.9|1175.1|1180.2|1175.4|1179.1|1174.3|0
1590639600000|2020-05-28 04:20:00|1179.8|1175|1179.7|1174.9|1180.4|1175.6|1178.6|1173.8|0
1590639900000|2020-05-28 04:25:00|1179.6|1174.8|1178.9|1174.1|1179.6|1174.8|1177.2|1172.6|0
1590640200000|2020-05-28 04:30:00|1179.9|1175.1|1180.8|1176|1181.5|1176.7|1177.5|1172.7|0
1590640500000|2020-05-28 04:35:00|1181.2|1176.4|1184.2|1179.4|1184.2|1179.4|1181.2|1176.4|0
1590640800000|2020-05-28 04:40:00|1184.4|1179.6|1184.2|1179.4|1185.3|1180.5|1183.8|1179|0
1590641100000|2020-05-28 04:45:00|1184.3|1179.5|1184.3|1179.5|1185.2|1180.4|1183.3|1178.5|0
1590641400000|2020-05-28 04:50:00|1183.4|1178.6|1184.4|1179.6|1185.6|1180.8|1183.4|1178.6|0
1590641700000|2020-05-28 04:55:00|1185.4|1180.6|1185|1180.2|1186.1|1181.3|1183.7|1178.9|0
1590642000000|2020-05-28 05:00:00|1184.9|1180.1|1182|1177.2|1184.9|1180.1|1181.2|1176.4|0
1590642300000|2020-05-28 05:05:00|1183.7|1178.9|1184.2|1179.4|1185.1|1180.3|1183.7|1178.9|0
1590642600000|2020-05-28 05:10:00|1184.1|1179.3|1184.6|1179.8|1185.7|1180.9|1181.7|1176.9|0
1590642900000|2020-05-28 05:15:00|1185.5|1180.7|1186|1181.2|1186|1181.2|1183.8|1179|0
1590643200000|2020-05-28 05:20:00|1185|1180.2|1184|1179.2|1185|1180.2|1183.4|1178.6|0
1590643500000|2020-05-28 05:25:00|1184.2|1179.4|1185.5|1180.7|1186.4|1181.6|1184.2|1179.4|0
1590643800000|2020-05-28 05:30:00|1185.7|1180.9|1185.3|1180.5|1186.9|1182.1|1184.9|1180.1|0
1590644100000|2020-05-28 05:35:00|1185.5|1180.7|1188.9|1184.1|1189|1184.2|1185.5|1180.7|0
1590644400000|2020-05-28 05:40:00|1189.1|1184.3|1189.1|1184.3|1190.8|1186|1188.3|1183.5|0
1590644700000|2020-05-28 05:45:00|1188.8|1184|1186.7|1181.9|1189.1|1184.3|1186.6|1181.8|0
1590645000000|2020-05-28 05:50:00|1186.6|1181.8|1184.7|1179.9|1186.7|1181.9|1183.7|1178.9|0
1590645300000|2020-05-28 05:55:00|1183.9|1179.1|1184.9|1180.1|1186.2|1181.4|1183.9|1179.1|0
1590711000000|2020-05-29 00:10:00|1176.1|1171.5|1174.4|1169.8|1177.9|1173.1|1174|1169.4|0
1590711300000|2020-05-29 00:15:00|1176.8|1172.2|1177.4|1172.7|1177.4|1172.7|1174.8|1170.2|0
1590711600000|2020-05-29 00:20:00|1175.7|1171.1|1174.4|1169.8|1178|1173.2|1174.3|1169.7|0
1590711900000|2020-05-29 00:25:00|1174.6|1170|1177.9|1173.1|1177.9|1173.1|1174.6|1170|0
1590712200000|2020-05-29 00:30:00|1178|1173.2|1177.9|1173.1|1178.2|1173.4|1176.4|1171.8|0
1590712500000|2020-05-29 00:35:00|1177|1172.4|1177.5|1172.7|1179.8|1175|1177|1172.4|0
1590712800000|2020-05-29 00:40:00|1177.4|1173|1177.7|1172.9|1179.6|1174.8|1177.4|1172.9|0
1590713100000|2020-05-29 00:45:00|1176.7|1172.1|1177.4|1172.7|1178.3|1173.5|1176.4|1171.8|0
1590713400000|2020-05-29 00:50:00|1177.2|1172.6|1175.4|1170.8|1177.5|1172.7|1175.2|1170.6|0
1590713700000|2020-05-29 00:55:00|1175.6|1171|1176.6|1172|1176.8|1172.2|1175.2|1170.6|0
1590714000000|2020-05-29 01:00:00|1176.5|1171.9|1179.7|1174.9|1179.7|1174.9|1176.4|1171.8|0
1590714300000|2020-05-29 01:05:00|1179.5|1174.7|1180|1175.2|1180.8|1176|1179.5|1174.7|0
1590714600000|2020-05-29 01:10:00|1180.4|1175.6|1180.4|1175.6|1182|1177.2|1179.6|1174.8|0
1590714900000|2020-05-29 01:15:00|1181.8|1177|1181.4|1176.6|1182.5|1177.7|1180.2|1175.4|0
1590715200000|2020-05-29 01:20:00|1182.6|1177.8|1182.2|1177.4|1183.9|1179.1|1182.2|1177.4|0
1590715500000|2020-05-29 01:25:00|1181.9|1177.1|1180.7|1175.9|1182.4|1177.6|1180.6|1175.8|0
1590715800000|2020-05-29 01:30:00|1180.9|1176.1|1184.8|1180|1184.9|1180.1|1180.9|1176.1|0
1590716100000|2020-05-29 01:35:00|1184.1|1179.3|1184.4|1179.6|1185.1|1180.3|1182.6|1177.8|0
1590716400000|2020-05-29 01:40:00|1183.5|1178.7|1184.9|1180.1|1184.9|1180.1|1183.3|1178.5|0
1590716700000|2020-05-29 01:45:00|1183.4|1178.6|1185.2|1180.4|1186.6|1181.8|1183.4|1178.6|0
1590717000000|2020-05-29 01:50:00|1186.4|1181.6|1186.3|1181.5|1186.4|1181.6|1184.2|1179.4|0
1590717300000|2020-05-29 01:55:00|1186.1|1181.3|1186.3|1181.5|1187|1182.2|1185|1180.2|0
1590717600000|2020-05-29 02:00:00|1187.3|1182.5|1190|1185.2|1190.9|1186.1|1186.4|1181.6|0
1590717900000|2020-05-29 02:05:00|1190.9|1186.1|1189|1184.2|1190.9|1186.1|1189|1184.2|0
1590718200000|2020-05-29 02:10:00|1191.1|1186.3|1195|1190.2|1195.5|1190.7|1191.1|1186.3|0
1590718500000|2020-05-29 02:15:00|1194.8|1190|1192.6|1187.8|1196|1191.2|1192.3|1187.5|0
1590718800000|2020-05-29 02:20:00|1192.4|1187.6|1191.8|1187|1193.7|1188.9|1191.3|1186.5|0
1590719100000|2020-05-29 02:25:00|1192.8|1188|1193.5|1188.7|1194.6|1189.8|1192.8|1188|0
1590719400000|2020-05-29 02:30:00|1194.3|1189.5|1194.3|1189.5|1194.7|1189.9|1193.5|1188.7|0
1590719700000|2020-05-29 02:35:00|1193.4|1188.6|1195.8|1191|1195.8|1191|1193.4|1188.6|0
1590720000000|2020-05-29 02:40:00|1195.3|1190.5|1195.8|1191|1196|1191.2|1194.7|1189.9|0
1590720300000|2020-05-29 02:45:00|1195.6|1190.8|1195.9|1191.1|1195.9|1191.1|1194.4|1189.6|0
1590720600000|2020-05-29 02:50:00|1196|1191.2|1196.4|1191.6|1196.4|1191.6|1195|1190.2|0
1590720900000|2020-05-29 02:55:00|1194.4|1189.6|1194|1189.2|1196.2|1191.4|1194|1189.2|0
1590721200000|2020-05-29 03:00:00|1193|1188.2|1192.7|1187.9|1195.2|1190.4|1190.7|1185.9|0
1590721500000|2020-05-29 03:05:00|1192.3|1187.5|1193.3|1188.5|1193.3|1188.5|1190.9|1186.1|0
1590721800000|2020-05-29 03:10:00|1192.1|1187.3|1192.7|1187.9|1192.7|1187.9|1191.4|1186.6|0
1590722100000|2020-05-29 03:15:00|1191.5|1186.7|1191|1186.2|1191.5|1186.7|1190|1185.2|0
1590722400000|2020-05-29 03:20:00|1190.9|1186.1|1192.3|1187.5|1192.3|1187.5|1190.6|1185.8|0
1590722700000|2020-05-29 03:25:00|1191.1|1186.3|1188.7|1183.9|1191.1|1186.3|1187.8|1183|0
1590723000000|2020-05-29 03:30:00|1188.4|1183.6|1189.5|1184.7|1189.5|1184.7|1188.4|1183.6|0
1590723300000|2020-05-29 03:35:00|1189.7|1184.9|1187.7|1182.9|1189.9|1185.1|1187.7|1182.9|0
1590723600000|2020-05-29 03:40:00|1186.4|1181.6|1187.8|1183|1187.8|1183|1186.4|1181.6|0
1590723900000|2020-05-29 03:45:00|1186.8|1182|1186|1181.2|1186.8|1182|1185.8|1181|0
1590724200000|2020-05-29 03:50:00|1185.9|1181.1|1186.1|1181.3|1186.2|1181.4|1185.9|1181.1|0
1590724500000|2020-05-29 03:55:00|1186.2|1181.4|1186.2|1181.4|1186.9|1182.1|1185.9|1181.1|0
1590724800000|2020-05-29 04:00:00|1186.1|1181.3|1186.2|1181.4|1187.3|1182.5|1186|1181.2|0
1590725100000|2020-05-29 04:05:00|1186.3|1181.5|1186.2|1181.4|1186.7|1181.9|1186.2|1181.4|0
1590725400000|2020-05-29 04:10:00|1186.3|1181.5|1186|1181.2|1186.3|1181.5|1185.8|1181|0
1590725700000|2020-05-29 04:15:00|1185|1180.2|1184.7|1179.9|1187|1182.2|1184.7|1179.9|0
1590726000000|2020-05-29 04:20:00|1185.8|1181|1188.2|1183.4|1188.2|1183.4|1185.8|1181|0
1590726300000|2020-05-29 04:25:00|1188.4|1183.6|1189|1184.2|1189.1|1184.3|1188.2|1183.4|0
1590726600000|2020-05-29 04:30:00|1187.8|1183|1189|1184.2|1189|1184.2|1187.7|1182.9|0
1590726900000|2020-05-29 04:35:00|1188.1|1183.3|1188.4|1183.6|1189.4|1184.6|1188.1|1183.3|0
1590727200000|2020-05-29 04:40:00|1188.1|1183.3|1187.6|1182.8|1190.4|1185.6|1187.6|1182.8|0
1590727500000|2020-05-29 04:45:00|1187.4|1182.6|1187.4|1182.6|1188.7|1183.9|1187.3|1182.5|0
1590727800000|2020-05-29 04:50:00|1187.5|1182.7|1187.5|1182.7|1188.2|1183.4|1187.1|1182.3|0
1590728100000|2020-05-29 04:55:00|1187.7|1182.9|1187.4|1182.6|1188.6|1183.8|1187.4|1182.6|0
1590728400000|2020-05-29 05:00:00|1189.7|1184.9|1188.6|1183.8|1189.7|1184.9|1187.6|1182.8|0
1590728700000|2020-05-29 05:05:00|1188.9|1184.1|1188.4|1183.6|1189.5|1184.7|1188.1|1183.3|0
1590729000000|2020-05-29 05:10:00|1187.3|1182.5|1188.8|1184|1189.9|1185.1|1187.3|1182.5|0
1590729300000|2020-05-29 05:15:00|1188.7|1183.9|1187|1182.2|1189.6|1184.8|1187|1182.2|0
1590729600000|2020-05-29 05:20:00|1185.5|1180.7|1185.9|1181.1|1187.2|1182.4|1185.5|1180.7|0
1590729900000|2020-05-29 05:25:00|1186|1181.2|1186.5|1181.7|1186.9|1182.1|1185.5|1180.7|0
1590730200000|2020-05-29 05:30:00|1184.3|1179.5|1186.9|1182.1|1187|1182.2|1184.3|1179.5|0
1590730500000|2020-05-29 05:35:00|1185.7|1180.9|1185.9|1181.1|1187.5|1182.7|1184.8|1180|0
1590730800000|2020-05-29 05:40:00|1186|1181.2|1187.5|1182.7|1187.5|1182.7|1185.9|1181.1|0
1590731100000|2020-05-29 05:45:00|1188.1|1183.3|1186.4|1181.6|1188.1|1183.3|1184.4|1179.6|0
1590731400000|2020-05-29 05:50:00|1185.3|1180.5|1183.1|1178.3|1187.1|1182.3|1183.1|1178.3|0
1590731700000|2020-05-29 05:55:00|1183.4|1178.6|1182.5|1177.7|1184.5|1179.7|1182.1|1177.3|0
1590970200000|2020-06-01 00:10:00|1171|1166.4|1172.9|1168.3|1174.1|1169.5|1171|1166.4|0
1590970500000|2020-06-01 00:15:00|1172.6|1168|1175.2|1170.6|1175.2|1170.6|1172.6|1168|0
1590970800000|2020-06-01 00:20:00|1176.9|1172.3|1173.9|1169.3|1176.9|1172.3|1172.7|1168.1|0
1590971100000|2020-06-01 00:25:00|1174.3|1169.7|1177.5|1172.7|1177.6|1172.8|1173.8|1169.2|0
1590971400000|2020-06-01 00:30:00|1176|1171.4|1175.9|1171.3|1178.3|1173.5|1175.8|1171.2|0
1590971700000|2020-06-01 00:35:00|1175|1170.4|1175.5|1170.9|1176|1171.4|1173.6|1169|0
1590972000000|2020-06-01 00:40:00|1175.3|1170.7|1174.5|1169.9|1175.3|1170.7|1172.7|1168.1|0
1590972300000|2020-06-01 00:45:00|1174.6|1170|1174.8|1170.2|1174.8|1170.2|1173.6|1169|0
1590972600000|2020-06-01 00:50:00|1174.3|1169.7|1177.6|1172.8|1178.5|1173.7|1174.3|1169.7|0
1590972900000|2020-06-01 00:55:00|1176.4|1171.8|1176.6|1172|1176.6|1172|1175.1|1170.5|0
1590973200000|2020-06-01 01:00:00|1176.5|1171.9|1175.8|1171.2|1176.5|1171.9|1174.7|1170.1|0
1590973500000|2020-06-01 01:05:00|1176|1171.4|1175.6|1171|1176.4|1171.8|1175|1170.4|0
1590973800000|2020-06-01 01:10:00|1176.7|1172.1|1178.2|1173.4|1178.2|1173.4|1176.6|1172|0
1590974100000|2020-06-01 01:15:00|1178.4|1173.6|1177.9|1173.1|1178.5|1173.7|1177|1172.4|0
1590974400000|2020-06-01 01:20:00|1176.9|1172.3|1176.9|1172.3|1178.3|1173.5|1176|1171.4|0
1590974700000|2020-06-01 01:25:00|1176.6|1172|1176.2|1171.6|1177.6|1172.8|1175|1170.4|0
1590975000000|2020-06-01 01:30:00|1176.6|1172|1177.4|1172.7|1179.2|1174.4|1176.6|1172|0
1590975300000|2020-06-01 01:35:00|1178.7|1173.9|1176.9|1172.3|1178.7|1173.9|1176.9|1172.3|0
1590975600000|2020-06-01 01:40:00|1176.7|1172.1|1178.4|1173.6|1178.4|1173.6|1175.9|1171.3|0
1590975900000|2020-06-01 01:45:00|1177.7|1172.9|1180.9|1176.1|1181.1|1176.3|1177.7|1172.9|0
1590976200000|2020-06-01 01:50:00|1179.7|1174.9|1180.5|1175.7|1180.7|1175.9|1179.7|1174.9|0
1590976500000|2020-06-01 01:55:00|1179.7|1174.9|1179.3|1174.5|1179.8|1175|1178.7|1173.9|0
1590976800000|2020-06-01 02:00:00|1179.2|1174.4|1180.3|1175.5|1181.1|1176.3|1179.1|1174.3|0
1590977100000|2020-06-01 02:05:00|1179.4|1174.6|1181.1|1176.3|1181.6|1176.8|1179.4|1174.6|0
1590977400000|2020-06-01 02:10:00|1179.1|1174.3|1181.3|1176.5|1181.3|1176.5|1179.1|1174.3|0
1590977700000|2020-06-01 02:15:00|1181|1176.2|1180.2|1175.4|1183.8|1179|1180|1175.2|0
1590978000000|2020-06-01 02:20:00|1181|1176.2|1181.6|1176.8|1181.9|1177.1|1180.5|1175.7|0
1590978300000|2020-06-01 02:25:00|1182|1177.2|1182|1177.2|1182.1|1177.3|1179.7|1174.9|0
1590978600000|2020-06-01 02:30:00|1181.8|1177|1181.9|1177.1|1182|1177.2|1180.5|1175.7|0
1590978900000|2020-06-01 02:35:00|1181.5|1176.7|1179.9|1175.1|1181.6|1176.8|1179.9|1175.1|0
1590979200000|2020-06-01 02:40:00|1180|1175.2|1183|1178.2|1183.9|1179.1|1180|1175.2|0
1590979500000|2020-06-01 02:45:00|1183.9|1179.1|1179.8|1175|1183.9|1179.1|1179.8|1175|0
1590979800000|2020-06-01 02:50:00|1181|1176.2|1183.2|1178.4|1183.2|1178.4|1180.7|1175.9|0
1590980100000|2020-06-01 02:55:00|1182.2|1177.4|1183|1178.2|1183|1178.2|1181.2|1176.4|0
1590980400000|2020-06-01 03:00:00|1181.8|1177|1182.6|1177.8|1183.1|1178.3|1181.6|1176.8|0
1590980700000|2020-06-01 03:05:00|1182.9|1178.1|1180.2|1175.4|1183|1178.2|1180.2|1175.4|0
1590981000000|2020-06-01 03:10:00|1180.1|1175.3|1179.4|1174.6|1181.1|1176.3|1178.4|1173.6|0
1590981300000|2020-06-01 03:15:00|1180.5|1175.7|1179.2|1174.4|1180.5|1175.7|1179.2|1174.4|0
1590981600000|2020-06-01 03:20:00|1178.1|1173.3|1178.6|1173.8|1180.1|1175.3|1178.1|1173.3|0
1590981900000|2020-06-01 03:25:00|1179.9|1175.1|1178.5|1173.7|1179.9|1175.1|1177.6|1172.8|0
1590982200000|2020-06-01 03:30:00|1179.6|1174.8|1179.3|1174.5|1180.5|1175.7|1178.7|1173.9|0
1590982500000|2020-06-01 03:35:00|1180.4|1175.6|1178.4|1173.6|1181|1176.2|1178.4|1173.6|0
1590982800000|2020-06-01 03:40:00|1178.3|1173.5|1179.7|1174.9|1179.9|1175.1|1178.3|1173.5|0
1590983100000|2020-06-01 03:45:00|1178.5|1173.7|1177.2|1172.6|1180.9|1176.1|1177.2|1172.6|0
1590983400000|2020-06-01 03:50:00|1177.1|1172.5|1177|1172.4|1178.6|1173.8|1177|1172.4|0
1590983700000|2020-06-01 03:55:00|1176.6|1172|1176.5|1171.9|1177.8|1173|1176.4|1171.8|0
1590984000000|2020-06-01 04:00:00|1176.2|1171.6|1176.4|1171.8|1177.7|1172.9|1175.2|1170.6|0
1590984300000|2020-06-01 04:05:00|1177.4|1172.7|1175.3|1170.7|1177.6|1172.8|1175.3|1170.7|0
1590984600000|2020-06-01 04:10:00|1176.4|1171.8|1175.7|1171.1|1178|1173.2|1175.6|1171|0
1590984900000|2020-06-01 04:15:00|1177.9|1173.1|1177.9|1173.1|1177.9|1173.1|1175.8|1171.2|0
1590985200000|2020-06-01 04:20:00|1178|1173.2|1177|1172.4|1178|1173.2|1176.5|1171.9|0
1590985500000|2020-06-01 04:25:00|1177.2|1172.6|1176.4|1171.8|1178.7|1173.9|1176.4|1171.8|0
1590985800000|2020-06-01 04:30:00|1178.5|1173.7|1177.4|1172.7|1178.5|1173.7|1176.3|1171.7|0
1590986100000|2020-06-01 04:35:00|1178.6|1173.8|1177.9|1173.1|1178.6|1173.8|1176.2|1171.6|0
1590986400000|2020-06-01 04:40:00|1176.9|1172.3|1175.9|1171.3|1177.7|1172.9|1175.9|1171.3|0
1590986700000|2020-06-01 04:45:00|1176.1|1171.5|1173.5|1168.9|1176.1|1171.5|1173.4|1168.8|0
1590987000000|2020-06-01 04:50:00|1174.7|1170.1|1174.8|1170.2|1174.9|1170.3|1174.6|1170|0
1590987300000|2020-06-01 04:55:00|1175.2|1170.6|1175.5|1170.9|1175.8|1171.2|1173.2|1168.6|0
1590987600000|2020-06-01 05:00:00|1175.7|1171.1|1175.7|1171.1|1175.7|1171.1|1175.3|1170.7|0
1590987900000|2020-06-01 05:05:00|1174|1169.4|1173.1|1168.5|1175.5|1170.9|1172.9|1168.3|0
1590988200000|2020-06-01 05:10:00|1174.5|1169.9|1174.5|1169.9|1174.5|1169.9|1172.3|1167.7|0
1590988500000|2020-06-01 05:15:00|1174.6|1170|1175.6|1171|1176.9|1172.3|1174.6|1170|0
1590988800000|2020-06-01 05:20:00|1174.7|1170.1|1176.3|1171.7|1177.5|1172.7|1174.4|1169.8|0
1590989100000|2020-06-01 05:25:00|1176.4|1171.8|1176.3|1171.7|1177.1|1172.5|1175.9|1171.3|0
1590989400000|2020-06-01 05:30:00|1176.4|1171.8|1176.5|1171.9|1177.7|1172.9|1176.1|1171.5|0
1590989700000|2020-06-01 05:35:00|1177.5|1172.7|1177.7|1172.9|1178|1173.2|1175.3|1170.7|0
1590990000000|2020-06-01 05:40:00|1179.2|1174.4|1179.7|1174.9|1180.1|1175.3|1179.2|1174.4|0
1590990300000|2020-06-01 05:45:00|1179.5|1174.7|1180|1175.2|1181.4|1176.6|1179|1174.2|0
1590990600000|2020-06-01 05:50:00|1179|1174.2|1180|1175.2|1180.3|1175.5|1178.9|1174.1|0
1590990900000|2020-06-01 05:55:00|1179.2|1174.4|1178.9|1174.1|1180.3|1175.5|1178.9|1174.1|0
1591056600000|2020-06-02 00:10:00|1177.9|1173.1|1176.1|1171.5|1178.8|1174|1176.1|1171.5|0
1591056900000|2020-06-02 00:15:00|1176.4|1171.8|1181|1176.2|1181|1176.2|1176.4|1171.8|0
1591057200000|2020-06-02 00:20:00|1181.9|1177.1|1182.2|1177.4|1182.9|1178.1|1181|1176.2|0
1591057500000|2020-06-02 00:25:00|1180.5|1175.7|1183.4|1178.6|1183.7|1178.9|1180.5|1175.7|0
1591057800000|2020-06-02 00:30:00|1184.4|1179.6|1182.4|1177.6|1184.4|1179.6|1182.4|1177.6|0
1591058100000|2020-06-02 00:35:00|1181.5|1176.7|1182.8|1178|1182.8|1178|1180.6|1175.8|0
1591058400000|2020-06-02 00:40:00|1181.4|1176.6|1181.7|1176.9|1183.6|1178.8|1181.4|1176.6|0
1591058700000|2020-06-02 00:45:00|1181.6|1176.8|1182.1|1177.3|1182.4|1177.6|1181|1176.2|0
1591059000000|2020-06-02 00:50:00|1182.2|1177.4|1182.3|1177.5|1182.6|1177.8|1181.2|1176.4|0
1591059300000|2020-06-02 00:55:00|1182.5|1177.7|1184.5|1179.7|1185.5|1180.7|1182.5|1177.7|0
1591059600000|2020-06-02 01:00:00|1185.7|1180.9|1185|1180.2|1185.9|1181.1|1183.6|1178.8|0
1591059900000|2020-06-02 01:05:00|1185.5|1180.7|1187.8|1183|1187.8|1183|1185.5|1180.7|0
1591060200000|2020-06-02 01:10:00|1187.6|1182.8|1191|1186.2|1191|1186.2|1187.6|1182.8|0
1591060500000|2020-06-02 01:15:00|1192|1187.2|1188.8|1184|1192|1187.2|1188.8|1184|0
1591060800000|2020-06-02 01:20:00|1188.9|1184.1|1191.1|1186.3|1191.1|1186.3|1188.8|1184|0
1591061100000|2020-06-02 01:25:00|1189.9|1185.1|1189.6|1184.8|1190.4|1185.6|1189.4|1184.6|0
1591061400000|2020-06-02 01:30:00|1189.8|1185|1188.5|1183.7|1190.5|1185.7|1187.6|1182.8|0
1591061700000|2020-06-02 01:35:00|1188.3|1183.5|1187.9|1183.1|1188.8|1184|1187.7|1182.9|0
1591062000000|2020-06-02 01:40:00|1189|1184.2|1189.1|1184.3|1189.1|1184.3|1187.9|1183.1|0
1591062300000|2020-06-02 01:45:00|1188.8|1184|1188.9|1184.1|1189.2|1184.4|1188.1|1183.3|0
1591062600000|2020-06-02 01:50:00|1188.7|1183.9|1188.3|1183.5|1188.9|1184.1|1188.3|1183.5|0
1591062900000|2020-06-02 01:55:00|1188.5|1183.7|1189.5|1184.7|1189.5|1184.7|1188.1|1183.3|0
1591063200000|2020-06-02 02:00:00|1188.6|1183.8|1187.6|1182.8|1189.5|1184.7|1187.3|1182.5|0
1591063500000|2020-06-02 02:05:00|1188.5|1183.7|1185.4|1180.6|1188.5|1183.7|1184.4|1179.6|0
1591063800000|2020-06-02 02:10:00|1185.5|1180.7|1185.6|1180.8|1186.2|1181.4|1184.9|1180.1|0
1591064100000|2020-06-02 02:15:00|1184.6|1179.8|1184|1179.2|1186.1|1181.3|1184|1179.2|0
1591064400000|2020-06-02 02:20:00|1186.3|1181.5|1184.2|1179.4|1186.3|1181.5|1184.1|1179.3|0
1591064700000|2020-06-02 02:25:00|1183.4|1178.6|1186|1181.2|1186|1181.2|1183.4|1178.6|0
1591065000000|2020-06-02 02:30:00|1185.9|1181.1|1186.6|1181.8|1186.6|1181.8|1185.2|1180.4|0
1591065300000|2020-06-02 02:35:00|1186.5|1181.7|1188|1183.2|1188.9|1184.1|1185.5|1180.7|0
1591065600000|2020-06-02 02:40:00|1188.1|1183.3|1186.9|1182.1|1188.9|1184.1|1186.9|1182.1|0
1591065900000|2020-06-02 02:45:00|1189|1184.2|1188.3|1183.5|1189.3|1184.5|1188.2|1183.4|0
1591066200000|2020-06-02 02:50:00|1188|1183.2|1187.8|1183|1189.2|1184.4|1187.8|1183|0
1591066500000|2020-06-02 02:55:00|1187.6|1182.8|1187.8|1183|1188.5|1183.7|1186.4|1181.6|0
1591066800000|2020-06-02 03:00:00|1187.7|1182.9|1187.3|1182.5|1187.7|1182.9|1186.6|1181.8|0
1591067100000|2020-06-02 03:05:00|1188.5|1183.7|1187.8|1183|1189.3|1184.5|1187.8|1183|0
1591067400000|2020-06-02 03:10:00|1188|1183.2|1189.1|1184.3|1189.1|1184.3|1186.7|1181.9|0
1591067700000|2020-06-02 03:15:00|1188.2|1183.4|1186.8|1182|1189.2|1184.4|1186.8|1182|0
1591068000000|2020-06-02 03:20:00|1188.4|1183.6|1190.4|1185.6|1190.6|1185.8|1188.4|1183.6|0
1591068300000|2020-06-02 03:25:00|1190.2|1185.4|1190.2|1185.4|1191.4|1186.6|1190.2|1185.4|0
1591068600000|2020-06-02 03:30:00|1189.1|1184.3|1190.4|1185.6|1190.6|1185.8|1188.7|1183.9|0
1591068900000|2020-06-02 03:35:00|1190.2|1185.4|1189.3|1184.5|1190.2|1185.4|1189|1184.2|0
1591069200000|2020-06-02 03:40:00|1190.3|1185.5|1188.9|1184.1|1190.3|1185.5|1188.8|1184|0
1591069500000|2020-06-02 03:45:00|1189.9|1185.1|1188.8|1184|1189.9|1185.1|1187.8|1183|0
1591069800000|2020-06-02 03:50:00|1188.7|1183.9|1189|1184.2|1189.3|1184.5|1188|1183.2|0
1591070100000|2020-06-02 03:55:00|1189.1|1184.3|1186.8|1182|1189.3|1184.5|1186.8|1182|0
1591070400000|2020-06-02 04:00:00|1187.8|1183|1187.8|1183|1189.3|1184.5|1187.7|1182.9|0
1591070700000|2020-06-02 04:05:00|1187.9|1183.1|1188.9|1184.1|1188.9|1184.1|1187.4|1182.6|0
1591071000000|2020-06-02 04:10:00|1187.8|1183|1187.6|1182.8|1189.4|1184.6|1187.1|1182.3|0
1591071300000|2020-06-02 04:15:00|1188.6|1183.8|1185|1180.2|1188.6|1183.8|1184.3|1179.5|0
1591071600000|2020-06-02 04:20:00|1186|1181.2|1186.1|1181.3|1186.3|1181.5|1184.9|1180.1|0
1591071900000|2020-06-02 04:25:00|1185|1180.2|1186.7|1181.9|1186.7|1181.9|1184.4|1179.6|0
1591072200000|2020-06-02 04:30:00|1185.6|1180.8|1184.9|1180.1|1186.6|1181.8|1183.7|1178.9|0
1591072500000|2020-06-02 04:35:00|1184.1|1179.3|1184.5|1179.7|1185.5|1180.7|1184.1|1179.3|0
1591072800000|2020-06-02 04:40:00|1184.4|1179.6|1185.1|1180.3|1186.6|1181.8|1184.4|1179.6|0
1591073100000|2020-06-02 04:45:00|1183.7|1178.9|1184.4|1179.6|1184.8|1180|1183.2|1178.4|0
1591073400000|2020-06-02 04:50:00|1184.3|1179.5|1184.2|1179.4|1185.4|1180.6|1183|1178.2|0
1591073700000|2020-06-02 04:55:00|1185.3|1180.5|1185.7|1180.9|1185.7|1180.9|1184.5|1179.7|0
1591074000000|2020-06-02 05:00:00|1186|1181.2|1188.1|1183.3|1188.3|1183.5|1185|1180.2|0
1591074300000|2020-06-02 05:05:00|1188.2|1183.4|1187.6|1182.8|1189|1184.2|1187.6|1182.8|0
1591074600000|2020-06-02 05:10:00|1187.5|1182.7|1188.6|1183.8|1188.6|1183.8|1187.4|1182.6|0
1591074900000|2020-06-02 05:15:00|1188.4|1183.6|1187.1|1182.3|1188.4|1183.6|1187.1|1182.3|0
1591075200000|2020-06-02 05:20:00|1188.1|1183.3|1188.2|1183.4|1188.3|1183.5|1187|1182.2|0
1591075500000|2020-06-02 05:25:00|1187.2|1182.4|1187.4|1182.6|1188.5|1183.7|1187.2|1182.4|0
1591075800000|2020-06-02 05:30:00|1187.2|1182.4|1188.5|1183.7|1188.7|1183.9|1187|1182.2|0
1591076100000|2020-06-02 05:35:00|1188.6|1183.8|1187.5|1182.7|1188.9|1184.1|1187.5|1182.7|0
1591076400000|2020-06-02 05:40:00|1188.5|1183.7|1188.6|1183.8|1188.6|1183.8|1187.2|1182.4|0
1591076700000|2020-06-02 05:45:00|1188.2|1183.4|1187.9|1183.1|1188.2|1183.4|1186.7|1181.9|0
1591077000000|2020-06-02 05:50:00|1186.8|1182|1183.8|1179|1188.1|1183.3|1183.8|1179|0
1591077300000|2020-06-02 05:55:00|1184.9|1180.1|1184|1179.2|1185.7|1180.9|1183.7|1178.9|0
1591143000000|2020-06-03 00:10:00|1195.9|1191.1|1201.1|1196.3|1201.9|1197.1|1195.9|1191.1|0
1591143300000|2020-06-03 00:15:00|1200.5|1195.7|1198.6|1193.8|1200.7|1195.9|1198.6|1193.8|0
1591143600000|2020-06-03 00:20:00|1199.7|1194.9|1198.7|1193.9|1200|1195.2|1197.9|1193.1|0
1591143900000|2020-06-03 00:25:00|1199.8|1195|1199.3|1194.5|1200.2|1195.4|1199|1194.2|0
1591144200000|2020-06-03 00:30:00|1199.2|1194.4|1201.7|1196.9|1201.7|1196.9|1196.7|1191.9|0
1591144500000|2020-06-03 00:35:00|1200.5|1195.7|1200.5|1195.7|1201.5|1196.7|1199.5|1194.7|0
1591144800000|2020-06-03 00:40:00|1200.2|1195.4|1199.5|1194.7|1200.7|1195.9|1199.5|1194.7|0
1591145100000|2020-06-03 00:45:00|1200.9|1196.1|1201.1|1196.3|1201.6|1196.8|1200.9|1196.1|0
1591145400000|2020-06-03 00:50:00|1201.2|1196.4|1200.2|1195.4|1201.2|1196.4|1199.1|1194.3|0
1591145700000|2020-06-03 00:55:00|1201|1196.2|1201|1196.2|1202.5|1197.7|1198.3|1193.5|0
1591146000000|2020-06-03 01:00:00|1201.2|1196.4|1197.3|1192.5|1201.2|1196.4|1197.3|1192.5|0
1591146300000|2020-06-03 01:05:00|1197.4|1192.6|1196.7|1191.9|1197.4|1192.6|1194.5|1189.7|0
1591146600000|2020-06-03 01:10:00|1196.8|1192|1197.1|1192.3|1197.2|1192.4|1196.8|1192|0
1591146900000|2020-06-03 01:15:00|1196.7|1191.9|1194.7|1189.9|1196.7|1191.9|1194.3|1189.5|0
1591147200000|2020-06-03 01:20:00|1194.5|1189.7|1193.7|1188.9|1194.5|1189.7|1193|1188.2|0
1591147500000|2020-06-03 01:25:00|1193.4|1188.6|1191.7|1186.9|1193.8|1189|1190.4|1185.6|0
1591147800000|2020-06-03 01:30:00|1192|1187.2|1188.8|1184|1192|1187.2|1188.8|1184|0
1591148100000|2020-06-03 01:35:00|1189.8|1185|1190.8|1186|1191.3|1186.5|1189|1184.2|0
1591148400000|2020-06-03 01:40:00|1189.8|1185|1191.1|1186.3|1191.1|1186.3|1189.6|1184.8|0
1591148700000|2020-06-03 01:45:00|1190.8|1186|1192.4|1187.6|1193.2|1188.4|1190.8|1186|0
1591149000000|2020-06-03 01:50:00|1192.5|1187.7|1194.4|1189.6|1194.7|1189.9|1192.5|1187.7|0
1591149300000|2020-06-03 01:55:00|1194.6|1189.8|1194.5|1189.7|1195|1190.2|1193.5|1188.7|0
1591149600000|2020-06-03 02:00:00|1193.3|1188.5|1193.1|1188.3|1193.8|1189|1192.6|1187.8|0
1591149900000|2020-06-03 02:05:00|1192.3|1187.5|1191.7|1186.9|1193.3|1188.5|1190.5|1185.7|0
1591150200000|2020-06-03 02:10:00|1192.8|1188|1191.1|1186.3|1193.4|1188.6|1191.1|1186.3|0
1591150500000|2020-06-03 02:15:00|1191.9|1187.1|1195|1190.2|1195|1190.2|1191.9|1187.1|0
1591150800000|2020-06-03 02:20:00|1193.8|1189|1191.9|1187.1|1193.8|1189|1191.7|1186.9|0
1591151100000|2020-06-03 02:25:00|1192|1187.2|1193|1188.2|1193|1188.2|1191.9|1187.1|0
1591151400000|2020-06-03 02:30:00|1194.2|1189.4|1194.2|1189.4|1194.2|1189.4|1192|1187.2|0
1591151700000|2020-06-03 02:35:00|1192.1|1187.3|1192.5|1187.7|1193.6|1188.8|1192.1|1187.3|0
1591152000000|2020-06-03 02:40:00|1191.4|1186.6|1191.8|1187|1191.9|1187.1|1191.4|1186.6|0
1591152300000|2020-06-03 02:45:00|1191.6|1186.8|1191.4|1186.6|1191.6|1186.8|1190.3|1185.5|0
1591152600000|2020-06-03 02:50:00|1191.3|1186.5|1191.7|1186.9|1191.7|1186.9|1191.1|1186.3|0
1591152900000|2020-06-03 02:55:00|1191.8|1187|1191.9|1187.1|1192.4|1187.6|1190.9|1186.1|0
1591153200000|2020-06-03 03:00:00|1191.8|1187|1192.4|1187.6|1192.4|1187.6|1190.8|1186|0
1591153500000|2020-06-03 03:05:00|1192.7|1187.9|1192.2|1187.4|1192.7|1187.9|1192.2|1187.4|0
1591153800000|2020-06-03 03:10:00|1192.3|1187.5|1192.2|1187.4|1192.4|1187.6|1191.1|1186.3|0
1591154100000|2020-06-03 03:15:00|1191.1|1186.3|1192.3|1187.5|1192.3|1187.5|1191.1|1186.3|0
1591154400000|2020-06-03 03:20:00|1192.5|1187.7|1193.2|1188.4|1193.2|1188.4|1191.5|1186.7|0
1591154700000|2020-06-03 03:25:00|1192|1187.2|1192.2|1187.4|1193.3|1188.5|1192|1187.2|0
1591155000000|2020-06-03 03:30:00|1193.4|1188.6|1193.4|1188.6|1194.5|1189.7|1192.3|1187.5|0
1591155300000|2020-06-03 03:35:00|1193.2|1188.4|1195.7|1190.9|1195.7|1190.9|1192.5|1187.7|0
1591155600000|2020-06-03 03:40:00|1194.6|1189.8|1195.5|1190.7|1196.6|1191.8|1194.4|1189.6|0
1591155900000|2020-06-03 03:45:00|1195.8|1191|1193.2|1188.4|1195.9|1191.1|1193.2|1188.4|0
1591156200000|2020-06-03 03:50:00|1193.3|1188.5|1193.4|1188.6|1194.5|1189.7|1193.3|1188.5|0
1591156500000|2020-06-03 03:55:00|1193.1|1188.3|1193|1188.2|1193.4|1188.6|1192.3|1187.5|0
1591156800000|2020-06-03 04:00:00|1192.9|1188.1|1193.2|1188.4|1193.2|1188.4|1191.9|1187.1|0
1591157100000|2020-06-03 04:05:00|1192.2|1187.4|1194|1189.2|1194.2|1189.4|1192.1|1187.3|0
1591157400000|2020-06-03 04:10:00|1193|1188.2|1193.3|1188.5|1193.9|1189.1|1193|1188.2|0
1591157700000|2020-06-03 04:15:00|1194.4|1189.6|1194.3|1189.5|1194.5|1189.7|1192.2|1187.4|0
1591158000000|2020-06-03 04:20:00|1194.5|1189.7|1192.8|1188|1194.5|1189.7|1192.6|1187.8|0
1591158300000|2020-06-03 04:25:00|1193|1188.2|1193.9|1189.1|1193.9|1189.1|1192.8|1188|0
1591158600000|2020-06-03 04:30:00|1193.7|1188.9|1193.4|1188.6|1194.4|1189.6|1193.4|1188.6|0
1591158900000|2020-06-03 04:35:00|1194|1189.2|1194.6|1189.8|1194.7|1189.9|1193.5|1188.7|0
1591159200000|2020-06-03 04:40:00|1193.6|1188.8|1195.7|1190.9|1195.8|1191|1193.4|1188.6|0
1591159500000|2020-06-03 04:45:00|1195.8|1191|1196.3|1191.5|1196.3|1191.5|1195.2|1190.4|0
1591159800000|2020-06-03 04:50:00|1196.6|1191.8|1196.6|1191.8|1196.6|1191.8|1195.2|1190.4|0
1591160100000|2020-06-03 04:55:00|1194.5|1189.7|1197.1|1192.3|1197.1|1192.3|1194.5|1189.7|0
1591160400000|2020-06-03 05:00:00|1197|1192.2|1196.8|1192|1197.1|1192.3|1196.5|1191.7|0
1591160700000|2020-06-03 05:05:00|1197|1192.2|1196.8|1192|1197|1192.2|1196.6|1191.8|0
1591161000000|2020-06-03 05:10:00|1197.2|1192.4|1195.7|1190.9|1197.2|1192.4|1194.8|1190|0
1591161300000|2020-06-03 05:15:00|1194.5|1189.7|1196.1|1191.3|1196.5|1191.7|1194.5|1189.7|0
1591161600000|2020-06-03 05:20:00|1196.3|1191.5|1196.5|1191.7|1196.5|1191.7|1195.4|1190.6|0
1591161900000|2020-06-03 05:25:00|1196.3|1191.5|1194.3|1189.5|1196.3|1191.5|1194.3|1189.5|0
1591162200000|2020-06-03 05:30:00|1194.7|1189.9|1195.7|1190.9|1195.7|1190.9|1194.3|1189.5|0
1591162500000|2020-06-03 05:35:00|1194.5|1189.7|1195.9|1191.1|1196.6|1191.8|1194.3|1189.5|0
1591162800000|2020-06-03 05:40:00|1195.8|1191|1194.5|1189.7|1195.8|1191|1194.2|1189.4|0
1591163100000|2020-06-03 05:45:00|1194.4|1189.6|1194.5|1189.7|1195.5|1190.7|1194.4|1189.6|0
1591163400000|2020-06-03 05:50:00|1194.8|1190|1194.8|1190|1195.9|1191.1|1194.6|1189.8|0
1591163700000|2020-06-03 05:55:00|1194.5|1189.7|1194.4|1189.6|1195.8|1191|1194.4|1189.6|0
1591143000000|2020-06-03 00:10:00|1195.9|1191.1|1201.1|1196.3|1201.9|1197.1|1195.9|1191.1|0
1591143300000|2020-06-03 00:15:00|1200.5|1195.7|1198.6|1193.8|1200.7|1195.9|1198.6|1193.8|0
1591143600000|2020-06-03 00:20:00|1199.7|1194.9|1198.7|1193.9|1200|1195.2|1197.9|1193.1|0
1591143900000|2020-06-03 00:25:00|1199.8|1195|1199.3|1194.5|1200.2|1195.4|1199|1194.2|0
1591144200000|2020-06-03 00:30:00|1199.2|1194.4|1201.7|1196.9|1201.7|1196.9|1196.7|1191.9|0
1591144500000|2020-06-03 00:35:00|1200.5|1195.7|1200.5|1195.7|1201.5|1196.7|1199.5|1194.7|0
1591144800000|2020-06-03 00:40:00|1200.2|1195.4|1199.5|1194.7|1200.7|1195.9|1199.5|1194.7|0
1591145100000|2020-06-03 00:45:00|1200.9|1196.1|1201.1|1196.3|1201.6|1196.8|1200.9|1196.1|0
1591145400000|2020-06-03 00:50:00|1201.2|1196.4|1200.2|1195.4|1201.2|1196.4|1199.1|1194.3|0
1591145700000|2020-06-03 00:55:00|1201|1196.2|1201|1196.2|1202.5|1197.7|1198.3|1193.5|0
1591146000000|2020-06-03 01:00:00|1201.2|1196.4|1197.3|1192.5|1201.2|1196.4|1197.3|1192.5|0
1591146300000|2020-06-03 01:05:00|1197.4|1192.6|1196.7|1191.9|1197.4|1192.6|1194.5|1189.7|0
1591146600000|2020-06-03 01:10:00|1196.8|1192|1197.1|1192.3|1197.2|1192.4|1196.8|1192|0
1591146900000|2020-06-03 01:15:00|1196.7|1191.9|1194.7|1189.9|1196.7|1191.9|1194.3|1189.5|0
1591147200000|2020-06-03 01:20:00|1194.5|1189.7|1193.7|1188.9|1194.5|1189.7|1193|1188.2|0
1591147500000|2020-06-03 01:25:00|1193.4|1188.6|1191.7|1186.9|1193.8|1189|1190.4|1185.6|0
1591147800000|2020-06-03 01:30:00|1192|1187.2|1188.8|1184|1192|1187.2|1188.8|1184|0
1591148100000|2020-06-03 01:35:00|1189.8|1185|1190.8|1186|1191.3|1186.5|1189|1184.2|0
1591148400000|2020-06-03 01:40:00|1189.8|1185|1191.1|1186.3|1191.1|1186.3|1189.6|1184.8|0
1591148700000|2020-06-03 01:45:00|1190.8|1186|1192.4|1187.6|1193.2|1188.4|1190.8|1186|0
1591149000000|2020-06-03 01:50:00|1192.5|1187.7|1194.4|1189.6|1194.7|1189.9|1192.5|1187.7|0
1591149300000|2020-06-03 01:55:00|1194.6|1189.8|1194.5|1189.7|1195|1190.2|1193.5|1188.7|0
1591149600000|2020-06-03 02:00:00|1193.3|1188.5|1193.1|1188.3|1193.8|1189|1192.6|1187.8|0
1591149900000|2020-06-03 02:05:00|1192.3|1187.5|1191.7|1186.9|1193.3|1188.5|1190.5|1185.7|0
1591150200000|2020-06-03 02:10:00|1192.8|1188|1191.1|1186.3|1193.4|1188.6|1191.1|1186.3|0
1591150500000|2020-06-03 02:15:00|1191.9|1187.1|1195|1190.2|1195|1190.2|1191.9|1187.1|0
1591150800000|2020-06-03 02:20:00|1193.8|1189|1191.9|1187.1|1193.8|1189|1191.7|1186.9|0
1591151100000|2020-06-03 02:25:00|1192|1187.2|1193|1188.2|1193|1188.2|1191.9|1187.1|0
1591151400000|2020-06-03 02:30:00|1194.2|1189.4|1194.2|1189.4|1194.2|1189.4|1192|1187.2|0
1591151700000|2020-06-03 02:35:00|1192.1|1187.3|1192.5|1187.7|1193.6|1188.8|1192.1|1187.3|0
1591152000000|2020-06-03 02:40:00|1191.4|1186.6|1191.8|1187|1191.9|1187.1|1191.4|1186.6|0
1591152300000|2020-06-03 02:45:00|1191.6|1186.8|1191.4|1186.6|1191.6|1186.8|1190.3|1185.5|0
1591152600000|2020-06-03 02:50:00|1191.3|1186.5|1191.7|1186.9|1191.7|1186.9|1191.1|1186.3|0
1591152900000|2020-06-03 02:55:00|1191.8|1187|1191.9|1187.1|1192.4|1187.6|1190.9|1186.1|0
1591153200000|2020-06-03 03:00:00|1191.8|1187|1192.4|1187.6|1192.4|1187.6|1190.8|1186|0
1591153500000|2020-06-03 03:05:00|1192.7|1187.9|1192.2|1187.4|1192.7|1187.9|1192.2|1187.4|0
1591153800000|2020-06-03 03:10:00|1192.3|1187.5|1192.2|1187.4|1192.4|1187.6|1191.1|1186.3|0
1591154100000|2020-06-03 03:15:00|1191.1|1186.3|1192.3|1187.5|1192.3|1187.5|1191.1|1186.3|0
1591154400000|2020-06-03 03:20:00|1192.5|1187.7|1193.2|1188.4|1193.2|1188.4|1191.5|1186.7|0
1591154700000|2020-06-03 03:25:00|1192|1187.2|1192.2|1187.4|1193.3|1188.5|1192|1187.2|0
1591155000000|2020-06-03 03:30:00|1193.4|1188.6|1193.4|1188.6|1194.5|1189.7|1192.3|1187.5|0
1591155300000|2020-06-03 03:35:00|1193.2|1188.4|1195.7|1190.9|1195.7|1190.9|1192.5|1187.7|0
1591155600000|2020-06-03 03:40:00|1194.6|1189.8|1195.5|1190.7|1196.6|1191.8|1194.4|1189.6|0
1591155900000|2020-06-03 03:45:00|1195.8|1191|1193.2|1188.4|1195.9|1191.1|1193.2|1188.4|0
1591156200000|2020-06-03 03:50:00|1193.3|1188.5|1193.4|1188.6|1194.5|1189.7|1193.3|1188.5|0
1591156500000|2020-06-03 03:55:00|1193.1|1188.3|1193|1188.2|1193.4|1188.6|1192.3|1187.5|0
1591156800000|2020-06-03 04:00:00|1192.9|1188.1|1193.2|1188.4|1193.2|1188.4|1191.9|1187.1|0
1591157100000|2020-06-03 04:05:00|1192.2|1187.4|1194|1189.2|1194.2|1189.4|1192.1|1187.3|0
1591157400000|2020-06-03 04:10:00|1193|1188.2|1193.3|1188.5|1193.9|1189.1|1193|1188.2|0
1591157700000|2020-06-03 04:15:00|1194.4|1189.6|1194.3|1189.5|1194.5|1189.7|1192.2|1187.4|0
1591158000000|2020-06-03 04:20:00|1194.5|1189.7|1192.8|1188|1194.5|1189.7|1192.6|1187.8|0
1591158300000|2020-06-03 04:25:00|1193|1188.2|1193.9|1189.1|1193.9|1189.1|1192.8|1188|0
1591158600000|2020-06-03 04:30:00|1193.7|1188.9|1193.4|1188.6|1194.4|1189.6|1193.4|1188.6|0
1591158900000|2020-06-03 04:35:00|1194|1189.2|1194.6|1189.8|1194.7|1189.9|1193.5|1188.7|0
1591159200000|2020-06-03 04:40:00|1193.6|1188.8|1195.7|1190.9|1195.8|1191|1193.4|1188.6|0
1591159500000|2020-06-03 04:45:00|1195.8|1191|1196.3|1191.5|1196.3|1191.5|1195.2|1190.4|0
1591159800000|2020-06-03 04:50:00|1196.6|1191.8|1196.6|1191.8|1196.6|1191.8|1195.2|1190.4|0
1591160100000|2020-06-03 04:55:00|1194.5|1189.7|1197.1|1192.3|1197.1|1192.3|1194.5|1189.7|0
1591160400000|2020-06-03 05:00:00|1197|1192.2|1196.8|1192|1197.1|1192.3|1196.5|1191.7|0
1591160700000|2020-06-03 05:05:00|1197|1192.2|1196.8|1192|1197|1192.2|1196.6|1191.8|0
1591161000000|2020-06-03 05:10:00|1197.2|1192.4|1195.7|1190.9|1197.2|1192.4|1194.8|1190|0
1591161300000|2020-06-03 05:15:00|1194.5|1189.7|1196.1|1191.3|1196.5|1191.7|1194.5|1189.7|0
1591161600000|2020-06-03 05:20:00|1196.3|1191.5|1196.5|1191.7|1196.5|1191.7|1195.4|1190.6|0
1591161900000|2020-06-03 05:25:00|1196.3|1191.5|1194.3|1189.5|1196.3|1191.5|1194.3|1189.5|0
1591162200000|2020-06-03 05:30:00|1194.7|1189.9|1195.7|1190.9|1195.7|1190.9|1194.3|1189.5|0
1591162500000|2020-06-03 05:35:00|1194.5|1189.7|1195.9|1191.1|1196.6|1191.8|1194.3|1189.5|0
1591162800000|2020-06-03 05:40:00|1195.8|1191|1194.5|1189.7|1195.8|1191|1194.2|1189.4|0
1591163100000|2020-06-03 05:45:00|1194.4|1189.6|1194.5|1189.7|1195.5|1190.7|1194.4|1189.6|0
1591163400000|2020-06-03 05:50:00|1194.8|1190|1194.8|1190|1195.9|1191.1|1194.6|1189.8|0
1591163700000|2020-06-03 05:55:00|1194.5|1189.7|1194.4|1189.6|1195.8|1191|1194.4|1189.6|0
1591229400000|2020-06-04 00:10:00|1196.3|1191.5|1201|1196.2|1202.8|1198|1196.3|1191.5|0
1591229700000|2020-06-04 00:15:00|1202.3|1197.5|1199.5|1194.7|1202.3|1197.5|1198.2|1193.4|0
1591230000000|2020-06-04 00:20:00|1201|1196.2|1201.9|1197.1|1204.6|1199.8|1200.5|1195.7|0
1591230300000|2020-06-04 00:25:00|1202.8|1198|1205.2|1200.4|1206.5|1201.7|1201.9|1197.1|0
1591230600000|2020-06-04 00:30:00|1206.2|1201.4|1205.1|1200.3|1206.3|1201.5|1203.9|1199.1|0
1591230900000|2020-06-04 00:35:00|1203.9|1199.1|1202.5|1197.7|1204.8|1200|1201.5|1196.7|0
1591231200000|2020-06-04 00:40:00|1201.5|1196.7|1202.9|1198.1|1203.3|1198.5|1201.1|1196.3|0
1591231500000|2020-06-04 00:45:00|1202.8|1198|1200.3|1195.5|1202.8|1198|1200.3|1195.5|0
1591231800000|2020-06-04 00:50:00|1199.9|1195.1|1200.5|1195.7|1201.6|1196.8|1199.9|1195.1|0
1591232100000|2020-06-04 00:55:00|1202.6|1197.8|1200.5|1195.7|1202.8|1198|1200.3|1195.5|0
1591232400000|2020-06-04 01:00:00|1201.5|1196.7|1201.2|1196.4|1202.8|1198|1201.2|1196.4|0
1591232700000|2020-06-04 01:05:00|1201.1|1196.3|1197.9|1193.1|1201.1|1196.3|1197.9|1193.1|0
1591233000000|2020-06-04 01:10:00|1198|1193.2|1200.4|1195.6|1200.4|1195.6|1198|1193.2|0
1591233300000|2020-06-04 01:15:00|1200.2|1195.4|1196|1191.2|1200.2|1195.4|1196|1191.2|0
1591233600000|2020-06-04 01:20:00|1198.2|1193.4|1196.4|1191.6|1198.2|1193.4|1196.4|1191.6|0
1591233900000|2020-06-04 01:25:00|1196.5|1191.7|1198.7|1193.9|1198.7|1193.9|1196.4|1191.6|0
1591234200000|2020-06-04 01:30:00|1198.9|1194.1|1198.5|1193.7|1199.8|1195|1198.5|1193.7|0
1591234500000|2020-06-04 01:35:00|1198.7|1193.9|1199.5|1194.7|1200.6|1195.8|1198.7|1193.9|0
1591234800000|2020-06-04 01:40:00|1199.6|1194.8|1200.7|1195.9|1201.9|1197.1|1199.6|1194.8|0
1591235100000|2020-06-04 01:45:00|1199.5|1194.7|1201.1|1196.3|1202.2|1197.4|1199.5|1194.7|0
1591235400000|2020-06-04 01:50:00|1200.9|1196.1|1203.6|1198.8|1204.3|1199.5|1200.8|1196|0
1591235700000|2020-06-04 01:55:00|1202.5|1197.7|1199.5|1194.7|1202.5|1197.7|1199.5|1194.7|0
1591236000000|2020-06-04 02:00:00|1200.3|1195.5|1199.2|1194.4|1200.3|1195.5|1199|1194.2|0
1591236300000|2020-06-04 02:05:00|1199.9|1195.1|1199.2|1194.4|1199.9|1195.1|1198.7|1193.9|0
1591236600000|2020-06-04 02:10:00|1198.3|1193.5|1198.8|1194|1199.9|1195.1|1198|1193.2|0
1591236900000|2020-06-04 02:15:00|1196.5|1191.7|1199.4|1194.6|1200.8|1196|1196.5|1191.7|0
1591237200000|2020-06-04 02:20:00|1198.4|1193.6|1197.8|1193|1199.2|1194.4|1197.3|1192.5|0
1591237500000|2020-06-04 02:25:00|1198.9|1194.1|1198.7|1193.9|1198.9|1194.1|1197.1|1192.3|0
1591237800000|2020-06-04 02:30:00|1199.9|1195.1|1200.3|1195.5|1201.3|1196.5|1199|1194.2|0
1591238100000|2020-06-04 02:35:00|1200.4|1195.6|1198.6|1193.8|1200.4|1195.6|1197.8|1193|0
1591238400000|2020-06-04 02:40:00|1198.8|1194|1199.4|1194.6|1199.6|1194.8|1197.7|1192.9|0
1591238700000|2020-06-04 02:45:00|1200.3|1195.5|1198.9|1194.1|1200.3|1195.5|1197.9|1193.1|0
1591239000000|2020-06-04 02:50:00|1199.9|1195.1|1198.7|1193.9|1199.9|1195.1|1197.6|1192.8|0
1591239300000|2020-06-04 02:55:00|1198.5|1193.7|1199.6|1194.8|1199.6|1194.8|1196.9|1192.1|0
1591239600000|2020-06-04 03:00:00|1199.5|1194.7|1198.4|1193.6|1199.5|1194.7|1197.5|1192.7|0
1591239900000|2020-06-04 03:05:00|1198.2|1193.4|1199.5|1194.7|1199.5|1194.7|1197|1192.2|0
1591240200000|2020-06-04 03:10:00|1199.4|1194.6|1197.8|1193|1199.4|1194.6|1197.2|1192.4|0
1591240500000|2020-06-04 03:15:00|1196.7|1191.9|1197.8|1193|1198.9|1194.1|1196.7|1191.9|0
1591240800000|2020-06-04 03:20:00|1197.7|1192.9|1197.9|1193.1|1199.3|1194.5|1197.2|1192.4|0
1591241100000|2020-06-04 03:25:00|1197.6|1192.8|1196|1191.2|1198.4|1193.6|1196|1191.2|0
1591241400000|2020-06-04 03:30:00|1196.9|1192.1|1191.9|1187.1|1196.9|1192.1|1191.9|1187.1|0
1591241700000|2020-06-04 03:35:00|1191.8|1187|1192.2|1187.4|1193.6|1188.8|1191.6|1186.8|0
1591242000000|2020-06-04 03:40:00|1193.4|1188.6|1194|1189.2|1194|1189.2|1192.1|1187.3|0
1591242300000|2020-06-04 03:45:00|1194.4|1189.6|1194.3|1189.5|1195.2|1190.4|1193.1|1188.3|0
1591242600000|2020-06-04 03:50:00|1193.4|1188.6|1196.5|1191.7|1196.5|1191.7|1193.4|1188.6|0
1591242900000|2020-06-04 03:55:00|1196.2|1191.4|1198.7|1193.9|1198.7|1193.9|1195.3|1190.5|0
1591243200000|2020-06-04 04:00:00|1198.4|1193.6|1198.4|1193.6|1199.9|1195.1|1198.1|1193.3|0
1591243500000|2020-06-04 04:05:00|1198.5|1193.7|1200.7|1195.9|1201.7|1196.9|1198.5|1193.7|0
1591243800000|2020-06-04 04:10:00|1201|1196.2|1198.5|1193.7|1201|1196.2|1198.4|1193.6|0
1591244100000|2020-06-04 04:15:00|1200.3|1195.5|1197.8|1193|1200.3|1195.5|1197.8|1193|0
1591244400000|2020-06-04 04:20:00|1199|1194.2|1199.9|1195.1|1199.9|1195.1|1198.1|1193.3|0
1591244700000|2020-06-04 04:25:00|1198.4|1193.6|1199.2|1194.4|1200.4|1195.6|1198.4|1193.6|0
1591245000000|2020-06-04 04:30:00|1199|1194.2|1198.6|1193.8|1199.9|1195.1|1198.2|1193.4|0
1591245300000|2020-06-04 04:35:00|1198.5|1193.7|1198.9|1194.1|1200.9|1196.1|1198.5|1193.7|0
1591245600000|2020-06-04 04:40:00|1200.2|1195.4|1199.7|1194.9|1201.3|1196.5|1199.2|1194.4|0
1591245900000|2020-06-04 04:45:00|1199.9|1195.1|1199|1194.2|1201.1|1196.3|1199|1194.2|0
1591246200000|2020-06-04 04:50:00|1199.8|1195|1197.6|1192.8|1200.6|1195.8|1197.6|1192.8|0
1591246500000|2020-06-04 04:55:00|1199.8|1195|1199.3|1194.5|1200.2|1195.4|1198.7|1193.9|0
1591246800000|2020-06-04 05:00:00|1201.5|1196.7|1201.6|1196.8|1201.6|1196.8|1200.2|1195.4|0
1591247100000|2020-06-04 05:05:00|1201.8|1197|1198.5|1193.7|1201.8|1197|1198.5|1193.7|0
1591247400000|2020-06-04 05:10:00|1201|1196.2|1200.6|1195.8|1201.1|1196.3|1199|1194.2|0
1591247700000|2020-06-04 05:15:00|1200.7|1195.9|1200.4|1195.6|1200.8|1196|1198.6|1193.8|0
1591248000000|2020-06-04 05:20:00|1199.3|1194.5|1199.7|1194.9|1200.5|1195.7|1197.9|1193.1|0
1591248300000|2020-06-04 05:25:00|1198.7|1193.9|1200.7|1195.9|1201.1|1196.3|1198.7|1193.9|0
1591248600000|2020-06-04 05:30:00|1199.8|1195|1198.8|1194|1200.9|1196.1|1198.7|1193.9|0
1591248900000|2020-06-04 05:35:00|1198.7|1193.9|1199.3|1194.5|1199.6|1194.8|1197.1|1192.3|0
1591249200000|2020-06-04 05:40:00|1198.5|1193.7|1199.2|1194.4|1200.1|1195.3|1198.5|1193.7|0
1591249500000|2020-06-04 05:45:00|1198|1193.2|1200.8|1196|1200.8|1196|1198|1193.2|0
1591249800000|2020-06-04 05:50:00|1198.6|1193.8|1199.2|1194.4|1200.7|1195.9|1198.4|1193.6|0
1591250100000|2020-06-04 05:55:00|1198.4|1193.6|1197.3|1192.5|1198.4|1193.6|1196.7|1191.9|0
1591315800000|2020-06-05 00:10:00|1192.9|1188.1|1187.7|1182.9|1192.9|1188.1|1187.7|1182.9|0
1591316100000|2020-06-05 00:15:00|1186.5|1181.7|1188.8|1184|1188.9|1184.1|1186.5|1181.7|0
1591316400000|2020-06-05 00:20:00|1188.9|1184.1|1188|1183.2|1189|1184.2|1187.8|1183|0
1591316700000|2020-06-05 00:25:00|1189.2|1184.4|1189.9|1185.1|1190.3|1185.5|1188.9|1184.1|0
1591317000000|2020-06-05 00:30:00|1189.6|1184.8|1189.3|1184.5|1190.2|1185.4|1188.6|1183.8|0
1591317300000|2020-06-05 00:35:00|1189.2|1184.4|1189.8|1185|1191.3|1186.5|1189.2|1184.4|0
1591317600000|2020-06-05 00:40:00|1190.8|1186|1190.8|1186|1191|1186.2|1189.8|1185|0
1591317900000|2020-06-05 00:45:00|1190.5|1185.7|1189.4|1184.6|1190.6|1185.8|1189.4|1184.6|0
1591318200000|2020-06-05 00:50:00|1190.6|1185.8|1190|1185.2|1191|1186.2|1188.9|1184.1|0
1591318500000|2020-06-05 00:55:00|1189.3|1184.5|1188.3|1183.5|1190.7|1185.9|1187.5|1182.7|0
1591318800000|2020-06-05 01:00:00|1188|1183.2|1188.2|1183.4|1188.7|1183.9|1187.9|1183.1|0
1591319100000|2020-06-05 01:05:00|1188.3|1183.5|1186.2|1181.4|1188.8|1184|1186.2|1181.4|0
1591319400000|2020-06-05 01:10:00|1187.1|1182.3|1186.9|1182.1|1187.1|1182.3|1185.6|1180.8|0
1591319700000|2020-06-05 01:15:00|1187.2|1182.4|1187.6|1182.8|1187.6|1182.8|1186.2|1181.4|0
1591320000000|2020-06-05 01:20:00|1186.8|1182|1185.9|1181.1|1187.6|1182.8|1185.9|1181.1|0
1591320300000|2020-06-05 01:25:00|1186|1181.2|1186.9|1182.1|1187.1|1182.3|1183.8|1179|0
1591320600000|2020-06-05 01:30:00|1187|1182.2|1187.3|1182.5|1187.8|1183|1187|1182.2|0
1591320900000|2020-06-05 01:35:00|1187.4|1182.6|1188.8|1184|1188.8|1184|1187.3|1182.5|0
1591321200000|2020-06-05 01:40:00|1189.3|1184.5|1187.6|1182.8|1189.3|1184.5|1187.5|1182.7|0
1591321500000|2020-06-05 01:45:00|1187.4|1182.6|1187.5|1182.7|1189.4|1184.6|1187.2|1182.4|0
1591321800000|2020-06-05 01:50:00|1188.7|1183.9|1188|1183.2|1188.7|1183.9|1187.5|1182.7|0
1591322100000|2020-06-05 01:55:00|1188.1|1183.3|1188.4|1183.6|1188.8|1184|1187.8|1183|0
1591322400000|2020-06-05 02:00:00|1187.2|1182.4|1188.1|1183.3|1188.4|1183.6|1187|1182.2|0
1591322700000|2020-06-05 02:05:00|1187.1|1182.3|1186.6|1181.8|1188.1|1183.3|1186.5|1181.7|0
1591323000000|2020-06-05 02:10:00|1187.9|1183.1|1187.7|1182.9|1187.9|1183.1|1186.4|1181.6|0
1591323300000|2020-06-05 02:15:00|1185.5|1180.7|1184.2|1179.4|1185.5|1180.7|1183.8|1179|0
1591323600000|2020-06-05 02:20:00|1184.8|1180|1184.2|1179.4|1186|1181.2|1184.2|1179.4|0
1591323900000|2020-06-05 02:25:00|1184.6|1179.8|1184.1|1179.3|1185.5|1180.7|1184|1179.2|0
1591324200000|2020-06-05 02:30:00|1185.2|1180.4|1188.7|1183.9|1188.7|1183.9|1184.5|1179.7|0
1591324500000|2020-06-05 02:35:00|1188.6|1183.8|1188.3|1183.5|1188.7|1183.9|1188.3|1183.5|0
1591324800000|2020-06-05 02:40:00|1188.2|1183.4|1187.8|1183|1188.2|1183.4|1187.8|1183|0
1591325100000|2020-06-05 02:45:00|1187.7|1182.9|1188.9|1184.1|1188.9|1184.1|1186.8|1182|0
1591325400000|2020-06-05 02:50:00|1189.1|1184.3|1189.2|1184.4|1190|1185.2|1189.1|1184.3|0
1591325700000|2020-06-05 02:55:00|1188.2|1183.4|1189.9|1185.1|1189.9|1185.1|1188.2|1183.4|0
1591326000000|2020-06-05 03:00:00|1189.6|1184.8|1190.8|1186|1190.9|1186.1|1188.5|1183.7|0
1591326300000|2020-06-05 03:05:00|1190.6|1185.8|1191.8|1187|1191.8|1187|1190.6|1185.8|0
1591326600000|2020-06-05 03:10:00|1191.6|1186.8|1191.8|1187|1192.1|1187.3|1191.4|1186.6|0
1591326900000|2020-06-05 03:15:00|1192|1187.2|1190.8|1186|1193.2|1188.4|1190.8|1186|0
1591327200000|2020-06-05 03:20:00|1189.8|1185|1189.5|1184.7|1190.7|1185.9|1189.5|1184.7|0
1591327500000|2020-06-05 03:25:00|1190.6|1185.8|1189.8|1185|1190.7|1185.9|1189.5|1184.7|0
1591327800000|2020-06-05 03:30:00|1190.9|1186.1|1189.7|1184.9|1190.9|1186.1|1189.5|1184.7|0
1591328100000|2020-06-05 03:35:00|1190.8|1186|1190|1185.2|1190.8|1186|1189.8|1185|0
1591328400000|2020-06-05 03:40:00|1190.1|1185.3|1189.6|1184.8|1190.6|1185.8|1188.5|1183.7|0
1591328700000|2020-06-05 03:45:00|1190.5|1185.7|1188.1|1183.3|1190.5|1185.7|1188.1|1183.3|0
1591329000000|2020-06-05 03:50:00|1189.2|1184.4|1188.6|1183.8|1189.9|1185.1|1188.1|1183.3|0
1591329300000|2020-06-05 03:55:00|1188.5|1183.7|1188.1|1183.3|1189.5|1184.7|1188.1|1183.3|0
1591329600000|2020-06-05 04:00:00|1187.9|1183.1|1189|1184.2|1189.1|1184.3|1187.9|1183.1|0
1591329900000|2020-06-05 04:05:00|1188|1183.2|1188.9|1184.1|1189.2|1184.4|1187.8|1183|0
1591330200000|2020-06-05 04:10:00|1187.8|1183|1188.7|1183.9|1189|1184.2|1187.8|1183|0
1591330500000|2020-06-05 04:15:00|1188.8|1184|1188.4|1183.6|1188.8|1184|1187.3|1182.5|0
1591330800000|2020-06-05 04:20:00|1187.1|1182.3|1187.9|1183.1|1188.9|1184.1|1186.9|1182.1|0
1591331100000|2020-06-05 04:25:00|1186.8|1182|1185.8|1181|1188.3|1183.5|1185.8|1181|0
1591331400000|2020-06-05 04:30:00|1187.8|1183|1187.5|1182.7|1187.8|1183|1186.1|1181.3|0
1591331700000|2020-06-05 04:35:00|1187.4|1182.6|1188.2|1183.4|1189.5|1184.7|1186.2|1181.4|0
1591332000000|2020-06-05 04:40:00|1187.9|1183.1|1187.9|1183.1|1188|1183.2|1187.8|1183|0
1591332300000|2020-06-05 04:45:00|1187|1182.2|1187.6|1182.8|1188|1183.2|1186.4|1181.6|0
1591332600000|2020-06-05 04:50:00|1187.7|1182.9|1186.6|1181.8|1187.9|1183.1|1186.6|1181.8|0
1591332900000|2020-06-05 04:55:00|1186.5|1181.7|1186.3|1181.5|1187.4|1182.6|1185.3|1180.5|0
1591333200000|2020-06-05 05:00:00|1186.1|1181.3|1185.3|1180.5|1186.1|1181.3|1185.1|1180.3|0
1591333500000|2020-06-05 05:05:00|1184.4|1179.6|1186|1181.2|1186.9|1182.1|1184.4|1179.6|0
1591333800000|2020-06-05 05:10:00|1187.3|1182.5|1186|1181.2|1187.5|1182.7|1185.5|1180.7|0
1591334100000|2020-06-05 05:15:00|1187.2|1182.4|1185|1180.2|1187.2|1182.4|1185|1180.2|0
1591334400000|2020-06-05 05:20:00|1186.2|1181.4|1185.3|1180.5|1186.2|1181.4|1184.3|1179.5|0
1591334700000|2020-06-05 05:25:00|1184.4|1179.6|1185.3|1180.5|1185.3|1180.5|1184|1179.2|0
1591335000000|2020-06-05 05:30:00|1184.3|1179.5|1185.8|1181|1186.1|1181.3|1184.3|1179.5|0
1591335300000|2020-06-05 05:35:00|1185.7|1180.9|1186.3|1181.5|1186.6|1181.8|1184.3|1179.5|0
1591335600000|2020-06-05 05:40:00|1185.4|1180.6|1185.4|1180.6|1185.4|1180.6|1183|1178.2|0
1591335900000|2020-06-05 05:45:00|1184.4|1179.6|1187.9|1183.1|1188.5|1183.7|1184.4|1179.6|0
1591336200000|2020-06-05 05:50:00|1187.1|1182.3|1187.4|1182.6|1188.2|1183.4|1186.7|1181.9|0
1591336500000|2020-06-05 05:55:00|1187.1|1182.3|1188.2|1183.4|1188.2|1183.4|1185.7|1180.9|0
1591661400000|2020-06-09 00:10:00|1204.7|1199.9|1203.1|1198.3|1205.9|1201.1|1203.1|1198.3|0
1591661700000|2020-06-09 00:15:00|1202.7|1197.9|1204.7|1199.9|1204.7|1199.9|1202.7|1197.9|0
1591662000000|2020-06-09 00:20:00|1204.4|1199.6|1206.1|1201.3|1206.1|1201.3|1202.7|1197.9|0
1591662300000|2020-06-09 00:25:00|1206.4|1201.6|1204.9|1200.1|1206.7|1201.9|1204.9|1200.1|0
1591662600000|2020-06-09 00:30:00|1205.9|1201.1|1204.7|1199.9|1206.8|1202|1204.7|1199.9|0
1591662900000|2020-06-09 00:35:00|1205.4|1200.6|1205.5|1200.7|1206.3|1201.5|1204.8|1200|0
1591663200000|2020-06-09 00:40:00|1206.6|1201.8|1204.8|1200|1206.7|1201.9|1203.3|1198.5|0
1591663500000|2020-06-09 00:45:00|1204.3|1199.5|1204|1199.2|1204.8|1200|1203.6|1198.8|0
1591663800000|2020-06-09 00:50:00|1203.7|1198.9|1205.4|1200.6|1205.8|1201|1202.4|1197.6|0
1591664100000|2020-06-09 00:55:00|1205.5|1200.7|1207|1202.2|1207|1202.2|1203.1|1198.3|0
1591664400000|2020-06-09 01:00:00|1205.9|1201.1|1204.8|1200|1206|1201.2|1203.9|1199.1|0
1591664700000|2020-06-09 01:05:00|1204.9|1200.1|1205.2|1200.4|1205.2|1200.4|1203.6|1198.8|0
1591665000000|2020-06-09 01:10:00|1205.4|1200.6|1206.8|1202|1206.8|1202|1205.4|1200.6|0
1591665300000|2020-06-09 01:15:00|1206.4|1201.6|1204.9|1200.1|1206.4|1201.6|1203.9|1199.1|0
1591665600000|2020-06-09 01:20:00|1204|1199.2|1205.8|1201|1205.9|1201.1|1204|1199.2|0
1591665900000|2020-06-09 01:25:00|1206|1201.2|1204.5|1199.7|1206|1201.2|1204.3|1199.5|0
1591666200000|2020-06-09 01:30:00|1205.2|1200.4|1204.5|1199.7|1205.2|1200.4|1204.3|1199.5|0
1591666500000|2020-06-09 01:35:00|1204.7|1199.9|1205.8|1201|1205.8|1201|1204.1|1199.3|0
1591666800000|2020-06-09 01:40:00|1205.1|1200.3|1206.2|1201.4|1206.6|1201.8|1205.1|1200.3|0
1591667100000|2020-06-09 01:45:00|1206.1|1201.3|1204.6|1199.8|1206.1|1201.3|1204.4|1199.6|0
1591667400000|2020-06-09 01:50:00|1204.5|1199.7|1199.8|1195|1204.5|1199.7|1199.4|1194.6|0
1591667700000|2020-06-09 01:55:00|1199.7|1194.9|1198.6|1193.8|1200.2|1195.4|1198.6|1193.8|0
1591668000000|2020-06-09 02:00:00|1198.5|1193.7|1198.2|1193.4|1199.6|1194.8|1198|1193.2|0
1591668300000|2020-06-09 02:05:00|1199.1|1194.3|1199.3|1194.5|1199.3|1194.5|1198|1193.2|0
1591668600000|2020-06-09 02:10:00|1199.2|1194.4|1199.4|1194.6|1199.4|1194.6|1199.1|1194.3|0
1591668900000|2020-06-09 02:15:00|1198.1|1193.3|1199.3|1194.5|1199.3|1194.5|1197.9|1193.1|0
1591669200000|2020-06-09 02:20:00|1200.1|1195.3|1198.6|1193.8|1200.4|1195.6|1197.8|1193|0
1591669500000|2020-06-09 02:25:00|1198.7|1193.9|1198.9|1194.1|1198.9|1194.1|1197.4|1192.6|0
1591669800000|2020-06-09 02:30:00|1197.7|1192.9|1198.8|1194|1199.2|1194.4|1197.7|1192.9|0
1591670100000|2020-06-09 02:35:00|1198.7|1193.9|1198.7|1193.9|1198.8|1194|1198.3|1193.5|0
1591670400000|2020-06-09 02:40:00|1198.8|1194|1198|1193.2|1198.8|1194|1197.4|1192.6|0
1591670700000|2020-06-09 02:45:00|1199.3|1194.5|1200.2|1195.4|1201.5|1196.7|1198.2|1193.4|0
1591671000000|2020-06-09 02:50:00|1200.3|1195.5|1200.1|1195.3|1201.4|1196.6|1200.1|1195.3|0
1591671300000|2020-06-09 02:55:00|1200.2|1195.4|1199.5|1194.7|1200.2|1195.4|1198.9|1194.1|0
1591671600000|2020-06-09 03:00:00|1199.4|1194.6|1199.4|1194.6|1200.8|1196|1198.5|1193.7|0
1591671900000|2020-06-09 03:05:00|1200.7|1195.9|1199.4|1194.6|1201.6|1196.8|1199.4|1194.6|0
1591672200000|2020-06-09 03:10:00|1200.6|1195.8|1199.4|1194.6|1200.6|1195.8|1199.2|1194.4|0
1591672500000|2020-06-09 03:15:00|1199.1|1194.3|1199.6|1194.8|1200.1|1195.3|1199|1194.2|0
1591672800000|2020-06-09 03:20:00|1198.7|1193.9|1200.5|1195.7|1200.5|1195.7|1198.7|1193.9|0
1591673100000|2020-06-09 03:25:00|1200.4|1195.6|1200.9|1196.1|1201|1196.2|1198.8|1194|0
1591673400000|2020-06-09 03:30:00|1199.8|1195|1200.9|1196.1|1200.9|1196.1|1199.7|1194.9|0
1591673700000|2020-06-09 03:35:00|1199.8|1195|1200.1|1195.3|1201|1196.2|1199.7|1194.9|0
1591674000000|2020-06-09 03:40:00|1201.2|1196.4|1202|1197.2|1203.6|1198.8|1201.2|1196.4|0
1591674300000|2020-06-09 03:45:00|1202.1|1197.3|1202.6|1197.8|1202.6|1197.8|1201.2|1196.4|0
1591674600000|2020-06-09 03:50:00|1202.4|1197.6|1202.6|1197.8|1202.8|1198|1201.7|1196.9|0
1591674900000|2020-06-09 03:55:00|1202.7|1197.9|1203.4|1198.6|1203.4|1198.6|1202.1|1197.3|0
1591675200000|2020-06-09 04:00:00|1203.7|1198.9|1203.4|1198.6|1203.8|1199|1202.3|1197.5|0
1591675500000|2020-06-09 04:05:00|1203.3|1198.5|1203.5|1198.7|1203.6|1198.8|1202.3|1197.5|0
1591675800000|2020-06-09 04:10:00|1203.6|1198.8|1203.2|1198.4|1203.7|1198.9|1202.3|1197.5|0
1591676100000|2020-06-09 04:15:00|1202.6|1197.8|1203.5|1198.7|1203.7|1198.9|1202.5|1197.7|0
1591676400000|2020-06-09 04:20:00|1202.5|1197.7|1204.1|1199.3|1204.1|1199.3|1202.4|1197.6|0
1591676700000|2020-06-09 04:25:00|1204|1199.2|1204|1199.2|1204|1199.2|1202.8|1198|0
1591677000000|2020-06-09 04:30:00|1203.9|1199.1|1205.7|1200.9|1205.7|1200.9|1203.9|1199.1|0
1591677300000|2020-06-09 04:35:00|1205.6|1200.8|1206.5|1201.7|1206.6|1201.8|1204.4|1199.6|0
1591677600000|2020-06-09 04:40:00|1207.6|1202.8|1207|1202.2|1208|1203.2|1205.7|1200.9|0
1591677900000|2020-06-09 04:45:00|1206.7|1201.9|1206.3|1201.5|1207.8|1203|1205.2|1200.4|0
1591678200000|2020-06-09 04:50:00|1205.2|1200.4|1204.9|1200.1|1206.2|1201.4|1204.1|1199.3|0
1591678500000|2020-06-09 04:55:00|1203.8|1199|1203.3|1198.5|1204.7|1199.9|1203.2|1198.4|0
1591678800000|2020-06-09 05:00:00|1202.1|1197.3|1202.5|1197.7|1203.6|1198.8|1201.1|1196.3|0
1591679100000|2020-06-09 05:05:00|1201.3|1196.5|1203.9|1199.1|1204|1199.2|1201.3|1196.5|0
1591679400000|2020-06-09 05:10:00|1203.8|1199|1202.3|1197.5|1203.9|1199.1|1202.3|1197.5|0
1591679700000|2020-06-09 05:15:00|1203.8|1199|1203.4|1198.6|1203.8|1199|1203.3|1198.5|0
1591680000000|2020-06-09 05:20:00|1202.3|1197.5|1203.3|1198.5|1203.5|1198.7|1202|1197.2|0
1591680300000|2020-06-09 05:25:00|1203.1|1198.3|1201.9|1197.1|1203.1|1198.3|1200.9|1196.1|0
1591680600000|2020-06-09 05:30:00|1203|1198.2|1202.1|1197.3|1203.7|1198.9|1202|1197.2|0
1591680900000|2020-06-09 05:35:00|1203.2|1198.4|1203.6|1198.8|1203.6|1198.8|1202|1197.2|0
1591681200000|2020-06-09 05:40:00|1202.6|1197.8|1203.2|1198.4|1203.2|1198.4|1201.8|1197|0
1591681500000|2020-06-09 05:45:00|1203.1|1198.3|1202.3|1197.5|1203.1|1198.3|1201.1|1196.3|0
1591681800000|2020-06-09 05:50:00|1202.2|1197.4|1201.9|1197.1|1202.3|1197.5|1200.6|1195.8|0
1591682100000|2020-06-09 05:55:00|1202.1|1197.3|1203.5|1198.7|1203.5|1198.7|1201.9|1197.1|0
1591747800000|2020-06-10 00:10:00|1208|1203.2|1204.7|1199.9|1208|1203.2|1203.7|1198.9|0
1591748100000|2020-06-10 00:15:00|1206.6|1201.8|1208|1203.2|1209.1|1204.3|1206.6|1201.8|0
1591748400000|2020-06-10 00:20:00|1207.4|1202.6|1207.1|1202.3|1208.6|1203.8|1206|1201.2|0
1591748700000|2020-06-10 00:25:00|1206.3|1201.5|1208.7|1203.9|1209.3|1204.5|1204.8|1200|0
1591749000000|2020-06-10 00:30:00|1208.6|1203.8|1207.3|1202.5|1209.1|1204.3|1207.3|1202.5|0
1591749300000|2020-06-10 00:35:00|1207.2|1202.4|1207.6|1202.8|1208.6|1203.8|1206|1201.2|0
1591749600000|2020-06-10 00:40:00|1211.1|1206.3|1209.9|1205.1|1211.1|1206.3|1209.8|1205|0
1591749900000|2020-06-10 00:45:00|1211|1206.2|1209.1|1204.3|1211|1206.2|1208.9|1204.1|0
1591750200000|2020-06-10 00:50:00|1209.3|1204.5|1209.9|1205.1|1210.4|1205.6|1208.6|1203.8|0
1591750500000|2020-06-10 00:55:00|1211.1|1206.3|1212.7|1207.9|1212.7|1207.9|1210.1|1205.3|0
1591750800000|2020-06-10 01:00:00|1212.3|1207.5|1211.7|1206.9|1213.1|1208.3|1211.4|1206.6|0
1591751100000|2020-06-10 01:05:00|1212.8|1208|1213.8|1209|1214.1|1209.3|1211.7|1206.9|0
1591751400000|2020-06-10 01:10:00|1211.4|1206.6|1214|1209.2|1214.2|1209.4|1211.4|1206.6|0
1591751700000|2020-06-10 01:15:00|1214.1|1209.3|1212.8|1208|1214.1|1209.3|1212.6|1207.8|0
1591752000000|2020-06-10 01:20:00|1212.7|1207.9|1209.9|1205.1|1212.7|1207.9|1209.9|1205.1|0
1591752300000|2020-06-10 01:25:00|1208.9|1204.1|1212.6|1207.8|1212.8|1208|1208.9|1204.1|0
1591752600000|2020-06-10 01:30:00|1212.8|1208|1211.5|1206.7|1213.4|1208.6|1211.5|1206.7|0
1591752900000|2020-06-10 01:35:00|1211.1|1206.3|1212.9|1208.1|1213.1|1208.3|1211.1|1206.3|0
1591753200000|2020-06-10 01:40:00|1213|1208.2|1211.8|1207|1213.1|1208.3|1210.8|1206|0
1591753500000|2020-06-10 01:45:00|1210.7|1205.9|1211.7|1206.9|1212.8|1208|1210.2|1205.4|0
1591753800000|2020-06-10 01:50:00|1211.9|1207.1|1211.4|1206.6|1213|1208.2|1211|1206.2|0
1591754100000|2020-06-10 01:55:00|1212.4|1207.6|1212.2|1207.4|1212.5|1207.7|1211.2|1206.4|0
1591754400000|2020-06-10 02:00:00|1212.4|1207.6|1212|1207.2|1213.2|1208.4|1211.4|1206.6|0
1591754700000|2020-06-10 02:05:00|1214.2|1209.4|1213.1|1208.3|1214.2|1209.4|1212.1|1207.3|0
1591755000000|2020-06-10 02:10:00|1212.2|1207.4|1212.6|1207.8|1213.1|1208.3|1212|1207.2|0
1591755300000|2020-06-10 02:15:00|1212.7|1207.9|1212|1207.2|1213.4|1208.6|1211.6|1206.8|0
1591755600000|2020-06-10 02:20:00|1213.1|1208.3|1212.9|1208.1|1213.3|1208.5|1211.7|1206.9|0
1591755900000|2020-06-10 02:25:00|1213|1208.2|1210.9|1206.1|1213|1208.2|1209.5|1204.7|0
1591756200000|2020-06-10 02:30:00|1211|1206.2|1211.9|1207.1|1213.1|1208.3|1210.8|1206|0
1591756500000|2020-06-10 02:35:00|1210.7|1205.9|1212.2|1207.4|1212.2|1207.4|1210.6|1205.8|0
1591756800000|2020-06-10 02:40:00|1212|1207.2|1214.1|1209.3|1214.1|1209.3|1212|1207.2|0
1591757100000|2020-06-10 02:45:00|1211.8|1207|1211.4|1206.6|1211.8|1207|1211.3|1206.5|0
1591757400000|2020-06-10 02:50:00|1212.5|1207.7|1211.1|1206.3|1212.5|1207.7|1209.9|1205.1|0
1591757700000|2020-06-10 02:55:00|1211.2|1206.4|1212.5|1207.7|1212.5|1207.7|1211.1|1206.3|0
1591758000000|2020-06-10 03:00:00|1212.6|1207.8|1212.4|1207.6|1212.9|1208.1|1212.3|1207.5|0
1591758300000|2020-06-10 03:05:00|1212.6|1207.8|1213.2|1208.4|1213.2|1208.4|1212.6|1207.8|0
1591758600000|2020-06-10 03:10:00|1213.1|1208.3|1213.3|1208.5|1214.4|1209.6|1212.8|1208|0
1591758900000|2020-06-10 03:15:00|1214.5|1209.7|1213.6|1208.8|1214.5|1209.7|1212.2|1207.4|0
1591759200000|2020-06-10 03:20:00|1212.6|1207.8|1212.9|1208.1|1213.6|1208.8|1212|1207.2|0
1591759500000|2020-06-10 03:25:00|1212|1207.2|1213.3|1208.5|1213.4|1208.6|1212|1207.2|0
1591759800000|2020-06-10 03:30:00|1212.2|1207.4|1212.7|1207.9|1213.5|1208.7|1212.2|1207.4|0
1591760100000|2020-06-10 03:35:00|1212.6|1207.8|1213|1208.2|1213.9|1209.1|1212.6|1207.8|0
1591760400000|2020-06-10 03:40:00|1212.8|1208|1212.5|1207.7|1213.5|1208.7|1212.3|1207.5|0
1591760700000|2020-06-10 03:45:00|1212.9|1208.1|1212.6|1207.8|1213.7|1208.9|1212.4|1207.6|0
1591761000000|2020-06-10 03:50:00|1212.7|1207.9|1212.4|1207.6|1213.7|1208.9|1212.4|1207.6|0
1591761300000|2020-06-10 03:55:00|1212.6|1207.8|1213.1|1208.3|1213.9|1209.1|1212.6|1207.8|0
1591761600000|2020-06-10 04:00:00|1213.5|1208.7|1213.2|1208.4|1214.7|1209.9|1213.2|1208.4|0
1591761900000|2020-06-10 04:05:00|1214.2|1209.4|1212.4|1207.6|1214.2|1209.4|1212.4|1207.6|0
1591762200000|2020-06-10 04:10:00|1212.3|1207.5|1210.8|1206|1213.2|1208.4|1210.3|1205.5|0
1591762500000|2020-06-10 04:15:00|1209.7|1204.9|1210.4|1205.6|1212.1|1207.3|1209.7|1204.9|0
1591762800000|2020-06-10 04:20:00|1209.5|1204.7|1211.4|1206.6|1211.4|1206.6|1209.5|1204.7|0
1591763100000|2020-06-10 04:25:00|1211.2|1206.4|1211.2|1206.4|1211.3|1206.5|1210.1|1205.3|0
1591763400000|2020-06-10 04:30:00|1211.4|1206.6|1210|1205.2|1211.4|1206.6|1209.8|1205|0
1591763700000|2020-06-10 04:35:00|1211|1206.2|1211.1|1206.3|1212|1207.2|1210.1|1205.3|0
1591764000000|2020-06-10 04:40:00|1211.2|1206.4|1212|1207.2|1212|1207.2|1210.2|1205.4|0
1591764300000|2020-06-10 04:45:00|1210.9|1206.1|1212.4|1207.6|1212.4|1207.6|1210.8|1206|0
1591764600000|2020-06-10 04:50:00|1212.6|1207.8|1212.2|1207.4|1212.8|1208|1212.2|1207.4|0
1591764900000|2020-06-10 04:55:00|1212.1|1207.3|1212.3|1207.5|1213.5|1208.7|1211.9|1207.1|0
1591765200000|2020-06-10 05:00:00|1212.4|1207.6|1211.6|1206.8|1213.4|1208.6|1211.3|1206.5|0
1591765500000|2020-06-10 05:05:00|1212.6|1207.8|1212.8|1208|1212.8|1208|1210.7|1205.9|0
1591765800000|2020-06-10 05:10:00|1211.6|1206.8|1211.1|1206.3|1212.8|1208|1211.1|1206.3|0
1591766100000|2020-06-10 05:15:00|1211|1206.2|1213.1|1208.3|1214|1209.2|1211|1206.2|0
1591766400000|2020-06-10 05:20:00|1214.2|1209.4|1214|1209.2|1214.5|1209.7|1214|1209.2|0
1591766700000|2020-06-10 05:25:00|1213.8|1209|1212.6|1207.8|1213.8|1209|1212.2|1207.4|0
1591767000000|2020-06-10 05:30:00|1213.5|1208.7|1213.3|1208.5|1213.6|1208.8|1213.3|1208.5|0
1591767300000|2020-06-10 05:35:00|1213.4|1208.6|1213|1208.2|1213.4|1208.6|1211.8|1207|0
1591767600000|2020-06-10 05:40:00|1211.7|1206.9|1213.1|1208.3|1213.4|1208.6|1211.7|1206.9|0
1591767900000|2020-06-10 05:45:00|1213.2|1208.4|1212.1|1207.3|1213.7|1208.9|1212.1|1207.3|0
1591768200000|2020-06-10 05:50:00|1212.3|1207.5|1212.6|1207.8|1214.8|1210|1212.3|1207.5|0
1591768500000|2020-06-10 05:55:00|1213.5|1208.7|1212.7|1207.9|1215.2|1210.4|1212.7|1207.9|0
1591834200000|2020-06-11 00:10:00|1200.2|1195.4|1199|1194.2|1200.5|1195.7|1197.8|1193|0
1591834500000|2020-06-11 00:15:00|1200.2|1195.4|1199.2|1194.4|1201.4|1196.6|1199.2|1194.4|0
1591834800000|2020-06-11 00:20:00|1201.4|1196.6|1198.2|1193.4|1201.5|1196.7|1198.2|1193.4|0
1591835100000|2020-06-11 00:25:00|1197.1|1192.3|1199.6|1194.8|1199.6|1194.8|1196.6|1191.8|0
1591835400000|2020-06-11 00:30:00|1197.4|1192.6|1197|1192.2|1197.4|1192.6|1195.8|1191|0
1591835700000|2020-06-11 00:35:00|1197.1|1192.3|1195.1|1190.3|1197.1|1192.3|1194.4|1189.6|0
1591836000000|2020-06-11 00:40:00|1196.5|1191.7|1194.3|1189.5|1196.8|1192|1194.3|1189.5|0
1591836300000|2020-06-11 00:45:00|1194.8|1190|1195|1190.2|1195.8|1191|1194.2|1189.4|0
1591836600000|2020-06-11 00:50:00|1196.3|1191.5|1198|1193.2|1198.1|1193.3|1195.5|1190.7|0
1591836900000|2020-06-11 00:55:00|1196.9|1192.1|1197|1192.2|1198.1|1193.3|1196.8|1192|0
1591837200000|2020-06-11 01:00:00|1197.3|1192.5|1198.7|1193.9|1198.7|1193.9|1196.9|1192.1|0
1591837500000|2020-06-11 01:05:00|1199|1194.2|1199.7|1194.9|1199.7|1194.9|1197.9|1193.1|0
1591837800000|2020-06-11 01:10:00|1199.2|1194.4|1198.3|1193.5|1199.2|1194.4|1197.7|1192.9|0
1591838100000|2020-06-11 01:15:00|1198.2|1193.4|1198.3|1193.5|1198.5|1193.7|1197.6|1192.8|0
1591838400000|2020-06-11 01:20:00|1198.2|1193.4|1197.4|1192.6|1198.4|1193.6|1197.3|1192.5|0
1591838700000|2020-06-11 01:25:00|1197.5|1192.7|1197.4|1192.6|1198.5|1193.7|1197.2|1192.4|0
1591839000000|2020-06-11 01:30:00|1197|1192.2|1195.8|1191|1197|1192.2|1194.7|1189.9|0
1591839300000|2020-06-11 01:35:00|1195.1|1190.3|1196.2|1191.4|1196.2|1191.4|1195|1190.2|0
1591839600000|2020-06-11 01:40:00|1196.4|1191.6|1196.2|1191.4|1198.1|1193.3|1195.6|1190.8|0
1591839900000|2020-06-11 01:45:00|1196.6|1191.8|1195.6|1190.8|1197.3|1192.5|1195.6|1190.8|0
1591840200000|2020-06-11 01:50:00|1196.6|1191.8|1195.5|1190.7|1196.6|1191.8|1194.9|1190.1|0
1591840500000|2020-06-11 01:55:00|1194.9|1190.1|1194.9|1190.1|1196.1|1191.3|1194.3|1189.5|0
1591840800000|2020-06-11 02:00:00|1196|1191.2|1194.9|1190.1|1196|1191.2|1193.8|1189|0
1591841100000|2020-06-11 02:05:00|1193.8|1189|1194.4|1189.6|1194.9|1190.1|1193.7|1188.9|0
1591841400000|2020-06-11 02:10:00|1194.2|1189.4|1194|1189.2|1194.2|1189.4|1192.9|1188.1|0
1591841700000|2020-06-11 02:15:00|1192.5|1187.7|1194.3|1189.5|1194.3|1189.5|1192.5|1187.7|0
1591842000000|2020-06-11 02:20:00|1194.6|1189.8|1193.9|1189.1|1195.7|1190.9|1193.9|1189.1|0
1591842300000|2020-06-11 02:25:00|1193.8|1189|1194|1189.2|1195|1190.2|1192.9|1188.1|0
1591842600000|2020-06-11 02:30:00|1194.4|1189.6|1192.7|1187.9|1194.5|1189.7|1192.7|1187.9|0
1591842900000|2020-06-11 02:35:00|1192|1187.2|1192|1187.2|1192.1|1187.3|1191.5|1186.7|0
1591843200000|2020-06-11 02:40:00|1192.1|1187.3|1191.9|1187.1|1192.1|1187.3|1190.8|1186|0
1591843500000|2020-06-11 02:45:00|1191.7|1186.9|1190.5|1185.7|1191.8|1187|1190.5|1185.7|0
1591843800000|2020-06-11 02:50:00|1191.3|1186.5|1188.1|1183.3|1192.5|1187.7|1188.1|1183.3|0
1591844100000|2020-06-11 02:55:00|1189.1|1184.3|1188.1|1183.3|1190.9|1186.1|1188.1|1183.3|0
1591844400000|2020-06-11 03:00:00|1188.8|1184|1188.6|1183.8|1188.8|1184|1187.2|1182.4|0
1591844700000|2020-06-11 03:05:00|1190.8|1186|1189.3|1184.5|1190.8|1186|1189.1|1184.3|0
1591845000000|2020-06-11 03:10:00|1190.1|1185.3|1190.5|1185.7|1191.4|1186.6|1189.2|1184.4|0
1591845300000|2020-06-11 03:15:00|1190.6|1185.8|1190.6|1185.8|1191.9|1187.1|1190.6|1185.8|0
1591845600000|2020-06-11 03:20:00|1189.6|1184.8|1190.9|1186.1|1191.7|1186.9|1189.6|1184.8|0
1591845900000|2020-06-11 03:25:00|1191|1186.2|1191.1|1186.3|1191.7|1186.9|1190.4|1185.6|0
1591846200000|2020-06-11 03:30:00|1191|1186.2|1189.5|1184.7|1191|1186.2|1188|1183.2|0
1591846500000|2020-06-11 03:35:00|1189.6|1184.8|1188.1|1183.3|1190.7|1185.9|1188|1183.2|0
1591846800000|2020-06-11 03:40:00|1188|1183.2|1187.8|1183|1188.9|1184.1|1186.5|1181.7|0
1591847100000|2020-06-11 03:45:00|1187.6|1182.8|1188.2|1183.4|1188.9|1184.1|1187.5|1182.7|0
1591847400000|2020-06-11 03:50:00|1187.1|1182.3|1185.9|1181.1|1187.1|1182.3|1185.5|1180.7|0
1591847700000|2020-06-11 03:55:00|1184.9|1180.1|1185.2|1180.4|1186.3|1181.5|1184.5|1179.7|0
1591848000000|2020-06-11 04:00:00|1183.7|1178.9|1184.9|1180.1|1185|1180.2|1183.7|1178.9|0
1591848300000|2020-06-11 04:05:00|1183.8|1179|1181.3|1176.5|1184.8|1180|1181.3|1176.5|0
1591848600000|2020-06-11 04:10:00|1182.3|1177.5|1181.6|1176.8|1183.1|1178.3|1181|1176.2|0
1591848900000|2020-06-11 04:15:00|1181.8|1177|1183.1|1178.3|1183.1|1178.3|1181.3|1176.5|0
1591849200000|2020-06-11 04:20:00|1182.8|1178|1182.3|1177.5|1182.8|1178|1180.9|1176.1|0
1591849500000|2020-06-11 04:25:00|1181.3|1176.5|1182.5|1177.7|1183.8|1179|1181.3|1176.5|0
1591849800000|2020-06-11 04:30:00|1183.5|1178.7|1184.5|1179.7|1185.6|1180.8|1183.5|1178.7|0
1591850100000|2020-06-11 04:35:00|1185.6|1180.8|1186.9|1182.1|1186.9|1182.1|1185.3|1180.5|0
1591850400000|2020-06-11 04:40:00|1186|1181.2|1190.1|1185.3|1191.1|1186.3|1186|1181.2|0
1591850700000|2020-06-11 04:45:00|1190.2|1185.4|1190|1185.2|1191.2|1186.4|1189.3|1184.5|0
1591851000000|2020-06-11 04:50:00|1190.2|1185.4|1189.8|1185|1190.2|1185.4|1188.9|1184.1|0
1591851300000|2020-06-11 04:55:00|1189.7|1184.9|1190.7|1185.9|1190.7|1185.9|1188.7|1183.9|0
1591851600000|2020-06-11 05:00:00|1190.6|1185.8|1190.9|1186.1|1192.3|1187.5|1190.2|1185.4|0
1591851900000|2020-06-11 05:05:00|1191.9|1187.1|1189.3|1184.5|1191.9|1187.1|1188.2|1183.4|0
1591852200000|2020-06-11 05:10:00|1190.1|1185.3|1189|1184.2|1190.5|1185.7|1189|1184.2|0
1591852500000|2020-06-11 05:15:00|1189.2|1184.4|1187|1182.2|1189.2|1184.4|1187|1182.2|0
1591852800000|2020-06-11 05:20:00|1186.9|1182.1|1186|1181.2|1187.8|1183|1186|1181.2|0
1591853100000|2020-06-11 05:25:00|1187|1182.2|1188.4|1183.6|1188.4|1183.6|1186|1181.2|0
1591853400000|2020-06-11 05:30:00|1186.4|1181.6|1187.4|1182.6|1187.4|1182.6|1186.2|1181.4|0
1591853700000|2020-06-11 05:35:00|1186.1|1181.3|1187.3|1182.5|1187.4|1182.6|1186|1181.2|0
1591854000000|2020-06-11 05:40:00|1187.4|1182.6|1182.9|1178.1|1187.4|1182.6|1182.9|1178.1|0
1591854300000|2020-06-11 05:45:00|1184.1|1179.3|1182.3|1177.5|1184.1|1179.3|1182.3|1177.5|0
1591854600000|2020-06-11 05:50:00|1183.4|1178.6|1184|1179.2|1185|1180.2|1183.4|1178.6|0
1591854900000|2020-06-11 05:55:00|1184.2|1179.4|1183.5|1178.7|1185.2|1180.4|1183.5|1178.7|0
1591920600000|2020-06-12 00:10:00|1160.4|1155.8|1158.4|1153.8|1160.4|1155.8|1156.2|1151.6|0
1591920900000|2020-06-12 00:15:00|1159.1|1154.5|1165.1|1160.5|1165.4|1160.8|1157.8|1153.2|0
1591921200000|2020-06-12 00:20:00|1165|1160.4|1164.1|1159.5|1165|1160.4|1161.7|1157.1|0
1591921500000|2020-06-12 00:25:00|1163.5|1158.9|1163.8|1159.2|1163.8|1159.2|1162.2|1157.6|0
1591921800000|2020-06-12 00:30:00|1163.2|1158.6|1161.1|1156.5|1164.1|1159.5|1161.1|1156.5|0
1591922100000|2020-06-12 00:35:00|1161.4|1156.8|1163.5|1158.9|1163.5|1158.9|1161.4|1156.8|0
1591922400000|2020-06-12 00:40:00|1162.6|1158|1158.8|1154.2|1164|1159.4|1157.6|1153|0
1591922700000|2020-06-12 00:45:00|1157.9|1153.3|1161.3|1156.7|1161.4|1156.8|1157.9|1153.3|0
1591923000000|2020-06-12 00:50:00|1160.6|1156|1157.4|1152.8|1160.6|1156|1157.4|1152.8|0
1591923300000|2020-06-12 00:55:00|1156.5|1151.9|1155.7|1151.1|1158.6|1154|1155.7|1151.1|0
1591923600000|2020-06-12 01:00:00|1157|1152.4|1156|1151.4|1158.3|1153.7|1156|1151.4|0
1591923900000|2020-06-12 01:05:00|1155.2|1150.6|1156.1|1151.5|1157.3|1152.7|1154.7|1150.1|0
1591924200000|2020-06-12 01:10:00|1156|1151.4|1157.1|1152.5|1158.1|1153.5|1156|1151.4|0
1591924500000|2020-06-12 01:15:00|1156.9|1152.3|1156.3|1151.7|1156.9|1152.3|1156|1151.4|0
1591924800000|2020-06-12 01:20:00|1157.7|1153.1|1156.3|1151.7|1157.7|1153.1|1154.5|1149.9|0
1591925100000|2020-06-12 01:25:00|1156.2|1151.6|1157.2|1152.6|1159.6|1155|1156.1|1151.5|0
1591925400000|2020-06-12 01:30:00|1157|1152.4|1159.4|1154.8|1159.8|1155.2|1156.9|1152.3|0
1591925700000|2020-06-12 01:35:00|1158.5|1153.9|1162|1157.4|1162|1157.4|1158.5|1153.9|0
1591926000000|2020-06-12 01:40:00|1163.3|1158.7|1163.4|1158.8|1163.7|1159.1|1162.8|1158.2|0
1591926300000|2020-06-12 01:45:00|1163.3|1158.7|1161.2|1156.6|1163.3|1158.7|1160|1155.4|0
1591926600000|2020-06-12 01:50:00|1160.9|1156.3|1162.2|1157.6|1162.4|1157.8|1160.9|1156.3|0
1591926900000|2020-06-12 01:55:00|1163.5|1158.9|1163|1158.4|1163.8|1159.2|1162.1|1157.5|0
1591927200000|2020-06-12 02:00:00|1163.4|1158.8|1166.8|1162.2|1166.8|1162.2|1163.3|1158.7|0
1591927500000|2020-06-12 02:05:00|1166.1|1161.5|1167.2|1162.6|1168.5|1163.9|1165.7|1161.1|0
1591927800000|2020-06-12 02:10:00|1167.9|1163.3|1168.9|1164.3|1169.5|1164.9|1167.9|1163.3|0
1591928100000|2020-06-12 02:15:00|1167.6|1163|1168.6|1164|1169|1164.4|1167.6|1163|0
1591928400000|2020-06-12 02:20:00|1169.5|1164.9|1169.8|1165.2|1171.9|1167.3|1169.4|1164.8|0
1591928700000|2020-06-12 02:25:00|1169.6|1165|1169|1164.4|1170.3|1165.7|1169|1164.4|0
1591929000000|2020-06-12 02:30:00|1169.1|1164.5|1169.4|1164.8|1169.4|1164.8|1168.8|1164.2|0
1591929300000|2020-06-12 02:35:00|1169.6|1165|1169.4|1164.8|1170.8|1166.2|1169.4|1164.8|0
1591929600000|2020-06-12 02:40:00|1170.5|1165.9|1168.1|1163.5|1170.5|1165.9|1167.2|1162.6|0
1591929900000|2020-06-12 02:45:00|1169.2|1164.6|1170.3|1165.7|1171.3|1166.7|1168.6|1164|0
1591930200000|2020-06-12 02:50:00|1170.4|1165.8|1166.5|1161.9|1170.7|1166.1|1165.7|1161.1|0
1591930500000|2020-06-12 02:55:00|1167|1162.4|1165|1160.4|1167|1162.4|1165|1160.4|0
1591930800000|2020-06-12 03:00:00|1164.9|1160.3|1163.1|1158.5|1165.9|1161.3|1163.1|1158.5|0
1591931100000|2020-06-12 03:05:00|1165.5|1160.9|1166|1161.4|1167.2|1162.6|1164.4|1159.8|0
1591931400000|2020-06-12 03:10:00|1164.7|1160.1|1164.8|1160.2|1165|1160.4|1162.7|1158.1|0
1591931700000|2020-06-12 03:15:00|1165|1160.4|1164.7|1160.1|1165.2|1160.6|1164.7|1160.1|0
1591932000000|2020-06-12 03:20:00|1164.8|1160.2|1164.1|1159.5|1165.1|1160.5|1163.9|1159.3|0
1591932300000|2020-06-12 03:25:00|1165.1|1160.5|1164.6|1160|1165.1|1160.5|1163.2|1158.6|0
1591932600000|2020-06-12 03:30:00|1165|1160.4|1166.6|1162|1166.6|1162|1164.8|1160.2|0
1591932900000|2020-06-12 03:35:00|1166.7|1162.1|1165.6|1161|1166.7|1162.1|1163.8|1159.2|0
1591933200000|2020-06-12 03:40:00|1164.7|1160.1|1165.9|1161.3|1166.4|1161.8|1164.6|1160|0
1591933500000|2020-06-12 03:45:00|1166|1161.4|1165.5|1160.9|1166.1|1161.5|1164.4|1159.8|0
1591933800000|2020-06-12 03:50:00|1166|1161.4|1166.9|1162.3|1167.4|1162.8|1164.9|1160.3|0
1591934100000|2020-06-12 03:55:00|1165.8|1161.2|1165.6|1161|1166.7|1162.1|1165.6|1161|0
1591934400000|2020-06-12 04:00:00|1165.1|1160.5|1166.1|1161.5|1166.2|1161.6|1164.8|1160.2|0
1591934700000|2020-06-12 04:05:00|1166|1161.4|1162.9|1158.3|1166|1161.4|1162.1|1157.5|0
1591935000000|2020-06-12 04:10:00|1162|1157.4|1161.5|1156.9|1162.9|1158.3|1161.5|1156.9|0
1591935300000|2020-06-12 04:15:00|1162.6|1158|1164.8|1160.2|1164.8|1160.2|1161.6|1157|0
1591935600000|2020-06-12 04:20:00|1165.1|1160.5|1166.2|1161.6|1167.4|1162.8|1164.9|1160.3|0
1591935900000|2020-06-12 04:25:00|1167.6|1163|1165.2|1160.6|1167.6|1163|1165|1160.4|0
1591936200000|2020-06-12 04:30:00|1163.4|1158.8|1161.8|1157.2|1164.8|1160.2|1161.7|1157.1|0
1591936500000|2020-06-12 04:35:00|1161.7|1157.1|1161.9|1157.3|1163.7|1159.1|1161.7|1157.1|0
1591936800000|2020-06-12 04:40:00|1162.9|1158.3|1161.9|1157.3|1163.3|1158.7|1161.3|1156.7|0
1591937100000|2020-06-12 04:45:00|1162.1|1157.5|1162.2|1157.6|1163.1|1158.5|1161.6|1157|0
1591937400000|2020-06-12 04:50:00|1162|1157.4|1161.8|1157.2|1162|1157.4|1160|1155.4|0
1591937700000|2020-06-12 04:55:00|1160.9|1156.3|1160.8|1156.2|1161.9|1157.3|1160.2|1155.6|0
1591938000000|2020-06-12 05:00:00|1161.8|1157.2|1163.2|1158.6|1163.3|1158.7|1161.8|1157.2|0
1591938300000|2020-06-12 05:05:00|1163.4|1158.8|1162.5|1157.9|1163.5|1158.9|1162.5|1157.9|0
1591938600000|2020-06-12 05:10:00|1161.3|1156.7|1161|1156.4|1162.4|1157.8|1160.9|1156.3|0
1591938900000|2020-06-12 05:15:00|1160.8|1156.2|1161.1|1156.5|1161.1|1156.5|1159.5|1154.9|0
1591939200000|2020-06-12 05:20:00|1160.2|1155.6|1161|1156.4|1161.6|1157|1159.8|1155.2|0
1591939500000|2020-06-12 05:25:00|1162.2|1157.6|1162.9|1158.3|1163.4|1158.8|1161.1|1156.5|0
1591939800000|2020-06-12 05:30:00|1163.1|1158.5|1161|1156.4|1163.3|1158.7|1161|1156.4|0
1591940100000|2020-06-12 05:35:00|1160.6|1156|1162.2|1157.6|1163.2|1158.6|1160.6|1156|0
1591940400000|2020-06-12 05:40:00|1161.2|1156.6|1161.5|1156.9|1161.8|1157.2|1160.3|1155.7|0
1591940700000|2020-06-12 05:45:00|1161.9|1157.3|1162.1|1157.5|1162.3|1157.7|1161.3|1156.7|0
1591941000000|2020-06-12 05:50:00|1162.3|1157.7|1160.4|1155.8|1163|1158.4|1160.4|1155.8|0
1591941300000|2020-06-12 05:55:00|1162.5|1157.9|1162.6|1158|1163.7|1159.1|1162.3|1157.7|0
1592179800000|2020-06-15 00:10:00|1155.9|1151.3|1158.3|1153.7|1158.3|1153.7|1155.6|1151|0
1592180100000|2020-06-15 00:15:00|1157.8|1153.2|1155.6|1151|1157.8|1153.2|1154.9|1150.3|0
1592180400000|2020-06-15 00:20:00|1155.1|1150.5|1157.4|1152.8|1157.4|1152.8|1154.1|1149.5|0
1592180700000|2020-06-15 00:25:00|1155.9|1151.3|1157|1152.4|1157.2|1152.6|1154.9|1150.3|0
1592181000000|2020-06-15 00:30:00|1154.8|1150.2|1158.3|1153.7|1158.3|1153.7|1154.8|1150.2|0
1592181300000|2020-06-15 00:35:00|1158.1|1153.5|1157.7|1153.1|1159.1|1154.5|1156.8|1152.2|0
1592181600000|2020-06-15 00:40:00|1158.4|1153.8|1154.5|1149.9|1158.4|1153.8|1154.4|1149.8|0
1592181900000|2020-06-15 00:45:00|1153.6|1149|1155.7|1151.1|1155.8|1151.2|1153.5|1148.9|0
1592182200000|2020-06-15 00:50:00|1156|1151.4|1155.9|1151.3|1158.5|1153.9|1155.5|1150.9|0
1592182500000|2020-06-15 00:55:00|1156.1|1151.5|1153.9|1149.3|1156.4|1151.8|1153.9|1149.3|0
1592182800000|2020-06-15 01:00:00|1154.8|1150.2|1152.9|1148.3|1154.8|1150.2|1152.9|1148.3|0
1592183100000|2020-06-15 01:05:00|1152.7|1148.1|1152.4|1147.8|1154.3|1149.7|1152.4|1147.8|0
1592183400000|2020-06-15 01:10:00|1152.5|1147.9|1150.8|1146.2|1153.8|1149.2|1150.8|1146.2|0
1592183700000|2020-06-15 01:15:00|1150.5|1145.9|1149.6|1145|1150.9|1146.3|1149.6|1145|0
1592184000000|2020-06-15 01:20:00|1150.8|1146.2|1152.2|1147.6|1152.2|1147.6|1150.8|1146.2|0
1592184300000|2020-06-15 01:25:00|1151.3|1146.7|1150.5|1145.9|1151.7|1147.1|1149.9|1145.3|0
1592184600000|2020-06-15 01:30:00|1149.3|1144.7|1150.4|1145.8|1151.2|1146.6|1149.3|1144.7|0
1592184900000|2020-06-15 01:35:00|1150.2|1145.6|1151.4|1146.8|1151.7|1147.1|1150.2|1145.6|0
1592185200000|2020-06-15 01:40:00|1151.5|1146.9|1150.7|1146.1|1151.5|1146.9|1149.8|1145.2|0
1592185500000|2020-06-15 01:45:00|1150.8|1146.2|1153.3|1148.7|1153.5|1148.9|1150.6|1146|0
1592185800000|2020-06-15 01:50:00|1153.4|1148.8|1153.6|1149|1153.7|1149.1|1153.4|1148.8|0
1592186100000|2020-06-15 01:55:00|1153.8|1149.2|1155|1150.4|1155.7|1151.1|1153.8|1149.2|0
1592186400000|2020-06-15 02:00:00|1154.6|1150|1155.9|1151.3|1155.9|1151.3|1153.4|1148.8|0
1592186700000|2020-06-15 02:05:00|1157|1152.4|1158.5|1153.9|1158.5|1153.9|1156.8|1152.2|0
1592187000000|2020-06-15 02:10:00|1157.4|1152.8|1158|1153.4|1158.9|1154.3|1157.4|1152.8|0
1592187300000|2020-06-15 02:15:00|1159|1154.4|1160.8|1156.2|1161.4|1156.8|1159|1154.4|0
1592187600000|2020-06-15 02:20:00|1162|1157.4|1160.2|1155.6|1162|1157.4|1159.2|1154.6|0
1592187900000|2020-06-15 02:25:00|1159.2|1154.6|1160.6|1156|1160.6|1156|1158.9|1154.3|0
1592188200000|2020-06-15 02:30:00|1160.4|1155.8|1160.5|1155.9|1161.5|1156.9|1160.1|1155.5|0
1592188500000|2020-06-15 02:35:00|1160.3|1155.7|1160.1|1155.5|1161.8|1157.2|1160.1|1155.5|0
1592188800000|2020-06-15 02:40:00|1161.3|1156.7|1161|1156.4|1161.3|1156.7|1160|1155.4|0
1592189100000|2020-06-15 02:45:00|1160.5|1155.9|1162.5|1157.9|1162.5|1157.9|1160.5|1155.9|0
1592189400000|2020-06-15 02:50:00|1162.6|1158|1162.7|1158.1|1162.8|1158.2|1161.5|1156.9|0
1592189700000|2020-06-15 02:55:00|1162.8|1158.2|1159.9|1155.3|1162.8|1158.2|1159.1|1154.5|0
1592190000000|2020-06-15 03:00:00|1159.6|1155|1161|1156.4|1161.2|1156.6|1159.6|1155|0
1592190300000|2020-06-15 03:05:00|1159.9|1155.3|1159.8|1155.2|1160.1|1155.5|1159.6|1155|0
1592190600000|2020-06-15 03:10:00|1159.9|1155.3|1159.2|1154.6|1161.4|1156.8|1159.2|1154.6|0
1592190900000|2020-06-15 03:15:00|1160.2|1155.6|1161|1156.4|1161|1156.4|1160.1|1155.5|0
1592191200000|2020-06-15 03:20:00|1160.1|1155.5|1162.1|1157.5|1162.8|1158.2|1160|1155.4|0
1592191500000|2020-06-15 03:25:00|1163.4|1158.8|1163|1158.4|1163.7|1159.1|1162.1|1157.5|0
1592191800000|2020-06-15 03:30:00|1162.7|1158.1|1162.7|1158.1|1162.7|1158.1|1161.2|1156.6|0
1592192100000|2020-06-15 03:35:00|1161.5|1156.9|1160.3|1155.7|1161.6|1157|1160.2|1155.6|0
1592192400000|2020-06-15 03:40:00|1161.4|1156.8|1159.1|1154.5|1161.4|1156.8|1159.1|1154.5|0
1592192700000|2020-06-15 03:45:00|1159.8|1155.2|1159.1|1154.5|1159.9|1155.3|1158.6|1154|0
1592193000000|2020-06-15 03:50:00|1158.9|1154.3|1159.4|1154.8|1159.9|1155.3|1158.4|1153.8|0
1592193300000|2020-06-15 03:55:00|1159.2|1154.6|1161.2|1156.6|1161.2|1156.6|1158.1|1153.5|0
1592193600000|2020-06-15 04:00:00|1160.4|1155.8|1162.6|1158|1162.6|1158|1160.2|1155.6|0
1592193900000|2020-06-15 04:05:00|1162.5|1157.9|1160.5|1155.9|1162.5|1157.9|1160|1155.4|0
1592194200000|2020-06-15 04:10:00|1160.8|1156.2|1161.7|1157.1|1161.7|1157.1|1160|1155.4|0
1592194500000|2020-06-15 04:15:00|1160.5|1155.9|1162.9|1158.3|1163.1|1158.5|1160.5|1155.9|0
1592194800000|2020-06-15 04:20:00|1162.8|1158.2|1162.9|1158.3|1163.5|1158.9|1161.6|1157|0
1592195100000|2020-06-15 04:25:00|1164|1159.4|1161.7|1157.1|1164|1159.4|1161.7|1157.1|0
1592195400000|2020-06-15 04:30:00|1161.3|1156.7|1159.1|1154.5|1161.4|1156.8|1159.1|1154.5|0
1592195700000|2020-06-15 04:35:00|1160|1155.4|1159.5|1154.9|1160.9|1156.3|1159.5|1154.9|0
1592196000000|2020-06-15 04:40:00|1160.6|1156|1159.3|1154.7|1161.2|1156.6|1159.3|1154.7|0
1592196300000|2020-06-15 04:45:00|1159.1|1154.5|1157.5|1152.9|1159.6|1155|1157.5|1152.9|0
1592196600000|2020-06-15 04:50:00|1158.5|1153.9|1156.2|1151.6|1158.5|1153.9|1156.1|1151.5|0
1592196900000|2020-06-15 04:55:00|1155|1150.4|1155.7|1151.1|1157.3|1152.7|1152.7|1148.1|0
1592197200000|2020-06-15 05:00:00|1155.2|1150.6|1153.9|1149.3|1156.2|1151.6|1153.9|1149.3|0
1592197500000|2020-06-15 05:05:00|1153.6|1149|1153|1148.4|1154.6|1150|1152.9|1148.3|0
1592197800000|2020-06-15 05:10:00|1153.1|1148.5|1152.6|1148|1153.2|1148.6|1151.4|1146.8|0
1592198100000|2020-06-15 05:15:00|1151.7|1147.1|1150.6|1146|1152.9|1148.3|1150.6|1146|0
1592198400000|2020-06-15 05:20:00|1150.5|1145.9|1151.5|1146.9|1151.5|1146.9|1149.3|1144.7|0
1592198700000|2020-06-15 05:25:00|1151.4|1146.8|1151|1146.4|1152.3|1147.7|1151|1146.4|0
1592199000000|2020-06-15 05:30:00|1151.8|1147.2|1152.5|1147.9|1152.6|1148|1151.4|1146.8|0
1592199300000|2020-06-15 05:35:00|1152|1147.4|1150.4|1145.8|1152|1147.4|1150.3|1145.7|0
1592199600000|2020-06-15 05:40:00|1150.5|1145.9|1150.7|1146.1|1151.1|1146.5|1149.7|1145.1|0
1592199900000|2020-06-15 05:45:00|1151.2|1146.6|1150.8|1146.2|1152.1|1147.5|1150.6|1146|0
1592200200000|2020-06-15 05:50:00|1151.1|1146.5|1150.2|1145.6|1151.1|1146.5|1148.8|1144.2|0
1592200500000|2020-06-15 05:55:00|1148.3|1143.7|1147.2|1142.6|1149.9|1145.3|1147.2|1142.6|0
1592266200000|2020-06-16 00:10:00|1180.1|1175.3|1178.8|1174|1182.4|1177.6|1177.2|1172.6|0
1592266500000|2020-06-16 00:15:00|1177.9|1173.1|1179.9|1175.1|1179.9|1175.1|1177.4|1172.7|0
1592266800000|2020-06-16 00:20:00|1179.3|1174.5|1181.3|1176.5|1181.8|1177|1178.3|1173.5|0
1592267100000|2020-06-16 00:25:00|1180.8|1176|1180.5|1175.7|1182.7|1177.9|1180.2|1175.4|0
1592267400000|2020-06-16 00:30:00|1180.1|1175.3|1179.3|1174.5|1180.5|1175.7|1178.9|1174.1|0
1592267700000|2020-06-16 00:35:00|1180.4|1175.6|1178.3|1173.5|1180.4|1175.6|1177.7|1172.9|0
1592268000000|2020-06-16 00:40:00|1179.4|1174.6|1181.2|1176.4|1181.2|1176.4|1178.3|1173.5|0
1592268300000|2020-06-16 00:45:00|1180|1175.2|1179.2|1174.4|1180.7|1175.9|1178.4|1173.6|0
1592268600000|2020-06-16 00:50:00|1178|1173.2|1178.5|1173.7|1180|1175.2|1177.9|1173.1|0
1592268900000|2020-06-16 00:55:00|1179.8|1175|1177.1|1172.5|1179.8|1175|1176.8|1172.2|0
1592269200000|2020-06-16 01:00:00|1177.4|1172.7|1178.4|1173.6|1179.9|1175.1|1177.4|1172.7|0
1592269500000|2020-06-16 01:05:00|1178.1|1173.3|1176.6|1172|1178.1|1173.3|1176.1|1171.5|0
1592269800000|2020-06-16 01:10:00|1180.2|1175.4|1178|1173.2|1180.2|1175.4|1178|1173.2|0
1592270100000|2020-06-16 01:15:00|1177.5|1172.7|1178.9|1174.1|1178.9|1174.1|1175.8|1171.2|0
1592270400000|2020-06-16 01:20:00|1178|1173.2|1179.4|1174.6|1179.4|1174.6|1177.7|1172.9|0
1592270700000|2020-06-16 01:25:00|1178.3|1173.5|1178.6|1173.8|1179.4|1174.6|1178.3|1173.5|0
1592271000000|2020-06-16 01:30:00|1178.8|1174|1181.2|1176.4|1181.2|1176.4|1178.8|1174|0
1592271300000|2020-06-16 01:35:00|1182.4|1177.6|1180.9|1176.1|1182.4|1177.6|1179.1|1174.3|0
1592271600000|2020-06-16 01:40:00|1181.1|1176.3|1181.3|1176.5|1181.6|1176.8|1180|1175.2|0
1592271900000|2020-06-16 01:45:00|1181.6|1176.8|1181.6|1176.8|1181.6|1176.8|1179.9|1175.1|0
1592272200000|2020-06-16 01:50:00|1180.5|1175.7|1182.2|1177.4|1182.2|1177.4|1180.5|1175.7|0
1592272500000|2020-06-16 01:55:00|1181.8|1177|1180.8|1176|1181.8|1177|1180.4|1175.6|0
1592272800000|2020-06-16 02:00:00|1179.9|1175.1|1182.3|1177.5|1182.3|1177.5|1179.9|1175.1|0
1592273100000|2020-06-16 02:05:00|1182.4|1177.6|1183.6|1178.8|1183.6|1178.8|1181.9|1177.1|0
1592273400000|2020-06-16 02:10:00|1182.6|1177.8|1183.7|1178.9|1184.8|1180|1182.5|1177.7|0
1592273700000|2020-06-16 02:15:00|1183.8|1179|1184|1179.2|1185.1|1180.3|1183.6|1178.8|0
1592274000000|2020-06-16 02:20:00|1183.9|1179.1|1186|1181.2|1186.3|1181.5|1183.9|1179.1|0
1592274300000|2020-06-16 02:25:00|1187.1|1182.3|1186.6|1181.8|1187.2|1182.4|1185.4|1180.6|0
1592274600000|2020-06-16 02:30:00|1186.8|1182|1188.9|1184.1|1190.7|1185.9|1186.8|1182|0
1592274900000|2020-06-16 02:35:00|1190.2|1185.4|1190.2|1185.4|1190.7|1185.9|1190.2|1185.4|0
1592275200000|2020-06-16 02:40:00|1190|1185.2|1188.3|1183.5|1190|1185.2|1188|1183.2|0
1592275500000|2020-06-16 02:45:00|1188.4|1183.6|1189.5|1184.7|1189.5|1184.7|1188|1183.2|0
1592275800000|2020-06-16 02:50:00|1189.1|1184.3|1190|1185.2|1190.5|1185.7|1189.1|1184.3|0
1592276100000|2020-06-16 02:55:00|1190.5|1185.7|1189.5|1184.7|1190.5|1185.7|1189|1184.2|0
1592276400000|2020-06-16 03:00:00|1189.4|1184.6|1188|1183.2|1190.3|1185.5|1188|1183.2|0
1592276700000|2020-06-16 03:05:00|1188.8|1184|1186.8|1182|1188.8|1184|1186.8|1182|0
1592277000000|2020-06-16 03:10:00|1187|1182.2|1188.5|1183.7|1188.9|1184.1|1187|1182.2|0
1592277300000|2020-06-16 03:15:00|1188.3|1183.5|1186.9|1182.1|1188.3|1183.5|1186.1|1181.3|0
1592277600000|2020-06-16 03:20:00|1187|1182.2|1186.1|1181.3|1187.5|1182.7|1184.9|1180.1|0
1592277900000|2020-06-16 03:25:00|1186|1181.2|1186|1181.2|1186.8|1182|1185.2|1180.4|0
1592278200000|2020-06-16 03:30:00|1185.9|1181.1|1186.9|1182.1|1187.2|1182.4|1185.5|1180.7|0
1592278500000|2020-06-16 03:35:00|1185.9|1181.1|1184.7|1179.9|1187.8|1183|1184.7|1179.9|0
1592278800000|2020-06-16 03:40:00|1184.5|1179.7|1187.5|1182.7|1187.6|1182.8|1184.5|1179.7|0
1592279100000|2020-06-16 03:45:00|1187.3|1182.5|1187.9|1183.1|1188.7|1183.9|1187.3|1182.5|0
1592279400000|2020-06-16 03:50:00|1188.7|1183.9|1187.6|1182.8|1189|1184.2|1187.6|1182.8|0
1592279700000|2020-06-16 03:55:00|1188.6|1183.8|1187.8|1183|1188.8|1184|1187.6|1182.8|0
1592280000000|2020-06-16 04:00:00|1187.9|1183.1|1186.7|1181.9|1188.6|1183.8|1185.5|1180.7|0
1592280300000|2020-06-16 04:05:00|1185.6|1180.8|1186.4|1181.6|1188.5|1183.7|1185.6|1180.8|0
1592280600000|2020-06-16 04:10:00|1187.3|1182.5|1185.8|1181|1187.3|1182.5|1183.7|1178.9|0
1592280900000|2020-06-16 04:15:00|1185.9|1181.1|1185.8|1181|1186.9|1182.1|1184.4|1179.6|0
1592281200000|2020-06-16 04:20:00|1186.1|1181.3|1187.3|1182.5|1187.4|1182.6|1186|1181.2|0
1592281500000|2020-06-16 04:25:00|1189.8|1185|1188.9|1184.1|1190.5|1185.7|1188.6|1183.8|0
1592281800000|2020-06-16 04:30:00|1189.4|1184.6|1193.1|1188.3|1193.9|1189.1|1189.4|1184.6|0
1592282100000|2020-06-16 04:35:00|1193.2|1188.4|1192.8|1188|1195.9|1191.1|1192.5|1187.7|0
1592282400000|2020-06-16 04:40:00|1193.9|1189.1|1193.7|1188.9|1194.2|1189.4|1192.7|1187.9|0
1592282700000|2020-06-16 04:45:00|1192.7|1187.9|1192.5|1187.7|1193.8|1189|1192.5|1187.7|0
1592283000000|2020-06-16 04:50:00|1192.3|1187.5|1193.5|1188.7|1193.5|1188.7|1192.3|1187.5|0
1592283300000|2020-06-16 04:55:00|1192.5|1187.7|1192.7|1187.9|1194.1|1189.3|1192.5|1187.7|0
1592283600000|2020-06-16 05:00:00|1191.3|1186.5|1191.7|1186.9|1192.9|1188.1|1191|1186.2|0
1592283900000|2020-06-16 05:05:00|1192.9|1188.1|1190.3|1185.5|1193.2|1188.4|1190.3|1185.5|0
1592284200000|2020-06-16 05:10:00|1191.7|1186.9|1191.3|1186.5|1192.9|1188.1|1191.3|1186.5|0
1592284500000|2020-06-16 05:15:00|1191.1|1186.3|1191.2|1186.4|1192.5|1187.7|1191.1|1186.3|0
1592284800000|2020-06-16 05:20:00|1191.3|1186.5|1192|1187.2|1192.8|1188|1191.3|1186.5|0
1592285100000|2020-06-16 05:25:00|1192.1|1187.3|1193.6|1188.8|1194.7|1189.9|1192.1|1187.3|0
1592285400000|2020-06-16 05:30:00|1193.8|1189|1194.2|1189.4|1194.9|1190.1|1193.6|1188.8|0
1592285700000|2020-06-16 05:35:00|1192.9|1188.1|1193.2|1188.4|1194.3|1189.5|1192.2|1187.4|0
1592286000000|2020-06-16 05:40:00|1194.4|1189.6|1193|1188.2|1194.4|1189.6|1192.9|1188.1|0
1592286300000|2020-06-16 05:45:00|1193.8|1189|1192.6|1187.8|1194|1189.2|1192.6|1187.8|0
1592286600000|2020-06-16 05:50:00|1193.5|1188.7|1191.4|1186.6|1193.7|1188.9|1191.3|1186.5|0
1592286900000|2020-06-16 05:55:00|1192.6|1187.8|1194.1|1189.3|1194.1|1189.3|1192|1187.2|0
1592352600000|2020-06-17 00:10:00|1203.5|1198.7|1205.3|1200.5|1206.4|1201.6|1203.2|1198.4|0
1592352900000|2020-06-17 00:15:00|1205.7|1200.9|1198.8|1194|1205.7|1200.9|1198.4|1193.6|0
1592353200000|2020-06-17 00:20:00|1198.2|1193.4|1196.9|1192.1|1199.2|1194.4|1195.2|1190.4|0
1592353500000|2020-06-17 00:25:00|1197.7|1192.9|1201.4|1196.6|1201.4|1196.6|1197.7|1192.9|0
1592353800000|2020-06-17 00:30:00|1201.2|1196.4|1197.5|1192.7|1201.8|1197|1197.4|1192.6|0
1592354100000|2020-06-17 00:35:00|1197.4|1192.6|1197.3|1192.5|1198.4|1193.6|1196.5|1191.7|0
1592354400000|2020-06-17 00:40:00|1197.4|1192.6|1198.2|1193.4|1198.9|1194.1|1197.4|1192.6|0
1592354700000|2020-06-17 00:45:00|1197.7|1192.9|1199.9|1195.1|1199.9|1195.1|1197.7|1192.9|0
1592355000000|2020-06-17 00:50:00|1199.8|1195|1199.7|1194.9|1203.3|1198.5|1199.3|1194.5|0
1592355300000|2020-06-17 00:55:00|1198.8|1194|1200.6|1195.8|1200.6|1195.8|1198.8|1194|0
1592355600000|2020-06-17 01:00:00|1199.1|1194.3|1200.2|1195.4|1201.2|1196.4|1199.1|1194.3|0
1592355900000|2020-06-17 01:05:00|1200|1195.2|1200.9|1196.1|1200.9|1196.1|1199.1|1194.3|0
1592356200000|2020-06-17 01:10:00|1201|1196.2|1201.2|1196.4|1201.2|1196.4|1199|1194.2|0
1592356500000|2020-06-17 01:15:00|1201.3|1196.5|1201.8|1197|1202.1|1197.3|1199.8|1195|0
1592356800000|2020-06-17 01:20:00|1201.3|1196.5|1200.5|1195.7|1201.7|1196.9|1200.5|1195.7|0
1592357100000|2020-06-17 01:25:00|1200.7|1195.9|1201.7|1196.9|1202.7|1197.9|1200.7|1195.9|0
1592357400000|2020-06-17 01:30:00|1201.6|1196.8|1199.4|1194.6|1201.6|1196.8|1199.2|1194.4|0
1592357700000|2020-06-17 01:35:00|1199.6|1194.8|1199|1194.2|1200.9|1196.1|1198.9|1194.1|0
1592358000000|2020-06-17 01:40:00|1199.2|1194.4|1200.4|1195.6|1200.4|1195.6|1199.2|1194.4|0
1592358300000|2020-06-17 01:45:00|1200.6|1195.8|1200.5|1195.7|1204.2|1199.4|1200.5|1195.7|0
1592358600000|2020-06-17 01:50:00|1201.3|1196.5|1200.6|1195.8|1201.3|1196.5|1199.6|1194.8|0
1592358900000|2020-06-17 01:55:00|1200.1|1195.3|1195.6|1190.8|1201.5|1196.7|1195.6|1190.8|0
1592359200000|2020-06-17 02:00:00|1196.2|1191.4|1196.4|1191.6|1196.4|1191.6|1194.7|1189.9|0
1592359500000|2020-06-17 02:05:00|1196.5|1191.7|1199|1194.2|1199|1194.2|1196.3|1191.5|0
1592359800000|2020-06-17 02:10:00|1198.1|1193.3|1197|1192.2|1198.1|1193.3|1196.3|1191.5|0
1592360100000|2020-06-17 02:15:00|1198.2|1193.4|1197.9|1193.1|1198.2|1193.4|1196.7|1191.9|0
1592360400000|2020-06-17 02:20:00|1198.3|1193.5|1198.8|1194|1199.7|1194.9|1197.5|1192.7|0
1592360700000|2020-06-17 02:25:00|1197.5|1192.7|1197.2|1192.4|1197.6|1192.8|1197|1192.2|0
1592361000000|2020-06-17 02:30:00|1197.3|1192.5|1194.8|1190|1197.3|1192.5|1193.6|1188.8|0
1592361300000|2020-06-17 02:35:00|1194.4|1189.6|1196.9|1192.1|1197.4|1192.6|1194.3|1189.5|0
1592361600000|2020-06-17 02:40:00|1196.8|1192|1196.5|1191.7|1196.8|1192|1194.1|1189.3|0
1592361900000|2020-06-17 02:45:00|1194.2|1189.4|1196.3|1191.5|1196.3|1191.5|1193.9|1189.1|0
1592362200000|2020-06-17 02:50:00|1197.2|1192.4|1195.8|1191|1197.2|1192.4|1195.2|1190.4|0
1592362500000|2020-06-17 02:55:00|1195.3|1190.5|1195.6|1190.8|1195.6|1190.8|1194.3|1189.5|0
1592362800000|2020-06-17 03:00:00|1194.6|1189.8|1196.9|1192.1|1197|1192.2|1194.6|1189.8|0
1592363100000|2020-06-17 03:05:00|1196.7|1191.9|1196.3|1191.5|1196.8|1192|1196.2|1191.4|0
1592363400000|2020-06-17 03:10:00|1196.4|1191.6|1198.5|1193.7|1199.5|1194.7|1196.4|1191.6|0
1592363700000|2020-06-17 03:15:00|1199.5|1194.7|1199|1194.2|1199.5|1194.7|1197.9|1193.1|0
1592364000000|2020-06-17 03:20:00|1199.1|1194.3|1197.5|1192.7|1199.1|1194.3|1195.7|1190.9|0
1592364300000|2020-06-17 03:25:00|1196.6|1191.8|1196.1|1191.3|1197.8|1193|1196|1191.2|0
1592364600000|2020-06-17 03:30:00|1196.2|1191.4|1198.4|1193.6|1198.4|1193.6|1196.2|1191.4|0
1592364900000|2020-06-17 03:35:00|1198.5|1193.7|1196.7|1191.9|1200|1195.2|1196.7|1191.9|0
1592365200000|2020-06-17 03:40:00|1196.4|1191.6|1197.5|1192.7|1197.5|1192.7|1196|1191.2|0
1592365500000|2020-06-17 03:45:00|1196.4|1191.6|1197.4|1192.6|1198.7|1193.9|1196.4|1191.6|0
1592365800000|2020-06-17 03:50:00|1197.3|1192.5|1199.2|1194.4|1199.2|1194.4|1197.2|1192.4|0
1592366100000|2020-06-17 03:55:00|1197.7|1192.9|1198.1|1193.3|1199|1194.2|1197.7|1192.9|0
1592366400000|2020-06-17 04:00:00|1197.9|1193.1|1198.8|1194|1200|1195.2|1197.9|1193.1|0
1592366700000|2020-06-17 04:05:00|1199.8|1195|1199.8|1195|1200|1195.2|1199.5|1194.7|0
1592367000000|2020-06-17 04:10:00|1199.9|1195.1|1199.6|1194.8|1200.9|1196.1|1199.3|1194.5|0
1592367300000|2020-06-17 04:15:00|1199.7|1194.9|1199.9|1195.1|1201.5|1196.7|1199.7|1194.9|0
1592367600000|2020-06-17 04:20:00|1201|1196.2|1202.3|1197.5|1202.3|1197.5|1200|1195.2|0
1592367900000|2020-06-17 04:25:00|1201.3|1196.5|1202.3|1197.5|1202.3|1197.5|1201|1196.2|0
1592368200000|2020-06-17 04:30:00|1201.2|1196.4|1200.3|1195.5|1202.3|1197.5|1200.2|1195.4|0
1592368500000|2020-06-17 04:35:00|1200.4|1195.6|1200|1195.2|1201.5|1196.7|1200|1195.2|0
1592368800000|2020-06-17 04:40:00|1201.1|1196.3|1198|1193.2|1201.2|1196.4|1197.7|1192.9|0
1592369100000|2020-06-17 04:45:00|1199.4|1194.6|1199.4|1194.6|1200.5|1195.7|1199.1|1194.3|0
1592369400000|2020-06-17 04:50:00|1200.7|1195.9|1201.1|1196.3|1201.1|1196.3|1199.4|1194.6|0
1592369700000|2020-06-17 04:55:00|1200.1|1195.3|1201.4|1196.6|1201.6|1196.8|1200.1|1195.3|0
1592370000000|2020-06-17 05:00:00|1200.6|1195.8|1201|1196.2|1202.4|1197.6|1200.2|1195.4|0
1592370300000|2020-06-17 05:05:00|1202.1|1197.3|1198.3|1193.5|1202.1|1197.3|1198|1193.2|0
1592370600000|2020-06-17 05:10:00|1198.1|1193.3|1198|1193.2|1199.1|1194.3|1197.8|1193|0
1592370900000|2020-06-17 05:15:00|1197.8|1193|1198.2|1193.4|1199.2|1194.4|1197.8|1193|0
1592371200000|2020-06-17 05:20:00|1199.4|1194.6|1198.2|1193.4|1199.8|1195|1198.2|1193.4|0
1592371500000|2020-06-17 05:25:00|1199.5|1194.7|1201.3|1196.5|1201.4|1196.6|1199.5|1194.7|0
1592371800000|2020-06-17 05:30:00|1200.3|1195.5|1201.6|1196.8|1201.6|1196.8|1200.3|1195.5|0
1592372100000|2020-06-17 05:35:00|1199.3|1194.5|1201.3|1196.5|1201.3|1196.5|1198.1|1193.3|0
1592372400000|2020-06-17 05:40:00|1200.2|1195.4|1201.6|1196.8|1201.6|1196.8|1200.1|1195.3|0
1592372700000|2020-06-17 05:45:00|1200.7|1195.9|1202.9|1198.1|1203.9|1199.1|1200.7|1195.9|0
1592373000000|2020-06-17 05:50:00|1203.9|1199.1|1204.2|1199.4|1205|1200.2|1202.8|1198|0
1592373300000|2020-06-17 05:55:00|1203.4|1198.6|1205.7|1200.9|1205.7|1200.9|1203.4|1198.6|0
1592439000000|2020-06-18 00:10:00|1204.7|1199.9|1202.5|1197.7|1204.8|1200|1202|1197.2|0
1592439300000|2020-06-18 00:15:00|1202.8|1198|1196.5|1191.7|1202.8|1198|1196.4|1191.6|0
1592439600000|2020-06-18 00:20:00|1196.8|1192|1197|1192.2|1198.2|1193.4|1196.8|1192|0
1592439900000|2020-06-18 00:25:00|1198.2|1193.4|1197.8|1193|1198.2|1193.4|1196.9|1192.1|0
1592440200000|2020-06-18 00:30:00|1195.6|1190.8|1194.7|1189.9|1195.6|1190.8|1193.6|1188.8|0
1592440500000|2020-06-18 00:35:00|1194.6|1189.8|1192.1|1187.3|1194.6|1189.8|1190.8|1186|0
1592440800000|2020-06-18 00:40:00|1191.2|1186.4|1192|1187.2|1192.1|1187.3|1190.7|1185.9|0
1592441100000|2020-06-18 00:45:00|1190.8|1186|1191.4|1186.6|1192.6|1187.8|1190.3|1185.5|0
1592441400000|2020-06-18 00:50:00|1191.8|1187|1193.7|1188.9|1193.8|1189|1191|1186.2|0
1592441700000|2020-06-18 00:55:00|1193.5|1188.7|1192.4|1187.6|1193.5|1188.7|1191.2|1186.4|0
1592442000000|2020-06-18 01:00:00|1192.1|1187.3|1191.4|1186.6|1192.3|1187.5|1190.7|1185.9|0
1592442300000|2020-06-18 01:05:00|1192.3|1187.5|1192.8|1188|1192.8|1188|1190.6|1185.8|0
1592442600000|2020-06-18 01:10:00|1191.7|1186.9|1190.6|1185.8|1191.8|1187|1190.4|1185.6|0
1592442900000|2020-06-18 01:15:00|1190.3|1185.5|1190.8|1186|1191.6|1186.8|1189.5|1184.7|0
1592443200000|2020-06-18 01:20:00|1191|1186.2|1188.9|1184.1|1191|1186.2|1188.9|1184.1|0
1592443500000|2020-06-18 01:25:00|1188.6|1183.8|1186.3|1181.5|1188.6|1183.8|1186.2|1181.4|0
1592443800000|2020-06-18 01:30:00|1186.1|1181.3|1180|1175.2|1186.1|1181.3|1180|1175.2|0
1592444100000|2020-06-18 01:35:00|1182.1|1177.3|1178.4|1173.6|1182.1|1177.3|1178.4|1173.6|0
1592444400000|2020-06-18 01:40:00|1179.9|1175.1|1183.2|1178.4|1183.2|1178.4|1179.9|1175.1|0
1592444700000|2020-06-18 01:45:00|1183.1|1178.3|1183.9|1179.1|1183.9|1179.1|1182.2|1177.4|0
1592445000000|2020-06-18 01:50:00|1184.2|1179.4|1185.1|1180.3|1186.1|1181.3|1183.2|1178.4|0
1592445300000|2020-06-18 01:55:00|1186.1|1181.3|1187|1182.2|1187|1182.2|1185.2|1180.4|0
1592445600000|2020-06-18 02:00:00|1186.9|1182.1|1184.4|1179.6|1186.9|1182.1|1184.4|1179.6|0
1592445900000|2020-06-18 02:05:00|1184|1179.2|1183.3|1178.5|1184|1179.2|1181.7|1176.9|0
1592446200000|2020-06-18 02:10:00|1183.5|1178.7|1182.4|1177.6|1183.5|1178.7|1181.1|1176.3|0
1592446500000|2020-06-18 02:15:00|1182.2|1177.4|1181.5|1176.7|1182.3|1177.5|1180.1|1175.3|0
1592446800000|2020-06-18 02:20:00|1182.6|1177.8|1182.5|1177.7|1183.7|1178.9|1181.7|1176.9|0
1592447100000|2020-06-18 02:25:00|1182.2|1177.4|1181.9|1177.1|1183.2|1178.4|1181.6|1176.8|0
1592447400000|2020-06-18 02:30:00|1182.9|1178.1|1183.4|1178.6|1183.5|1178.7|1181.8|1177|0
1592447700000|2020-06-18 02:35:00|1183.6|1178.8|1183.6|1178.8|1184.6|1179.8|1182.9|1178.1|0
1592448000000|2020-06-18 02:40:00|1183.8|1179|1185.7|1180.9|1185.7|1180.9|1183.8|1179|0
1592448300000|2020-06-18 02:45:00|1185.8|1181|1185.7|1180.9|1186.3|1181.5|1184.9|1180.1|0
1592448600000|2020-06-18 02:50:00|1185.8|1181|1186.5|1181.7|1186.5|1181.7|1185|1180.2|0
1592448900000|2020-06-18 02:55:00|1186.6|1181.8|1186.9|1182.1|1187.1|1182.3|1185.4|1180.6|0
1592449200000|2020-06-18 03:00:00|1185.8|1181|1185.8|1181|1187.3|1182.5|1185.8|1181|0
1592449500000|2020-06-18 03:05:00|1187|1182.2|1186|1181.2|1187.3|1182.5|1185.8|1181|0
1592449800000|2020-06-18 03:10:00|1186.9|1182.1|1188.5|1183.7|1188.5|1183.7|1185.9|1181.1|0
1592450100000|2020-06-18 03:15:00|1186.7|1181.9|1187.1|1182.3|1188.3|1183.5|1186.7|1181.9|0
1592450400000|2020-06-18 03:20:00|1188.2|1183.4|1187|1182.2|1188.2|1183.4|1187|1182.2|0
1592450700000|2020-06-18 03:25:00|1189.1|1184.3|1189.5|1184.7|1189.5|1184.7|1187.4|1182.6|0
1592451000000|2020-06-18 03:30:00|1189.9|1185.1|1189.3|1184.5|1190.4|1185.6|1188.1|1183.3|0
1592451300000|2020-06-18 03:35:00|1190.5|1185.7|1191.1|1186.3|1191.2|1186.4|1188.6|1183.8|0
1592451600000|2020-06-18 03:40:00|1191|1186.2|1190.2|1185.4|1191.2|1186.4|1190.1|1185.3|0
1592451900000|2020-06-18 03:45:00|1189.5|1184.7|1189.2|1184.4|1190.8|1186|1189.1|1184.3|0
1592452200000|2020-06-18 03:50:00|1189.3|1184.5|1189.9|1185.1|1191.1|1186.3|1189.3|1184.5|0
1592452500000|2020-06-18 03:55:00|1190.1|1185.3|1190|1185.2|1191.4|1186.6|1189.9|1185.1|0
1592452800000|2020-06-18 04:00:00|1189.5|1184.7|1189.8|1185|1190.8|1186|1189.4|1184.6|0
1592453100000|2020-06-18 04:05:00|1190.7|1185.9|1189.2|1184.4|1190.7|1185.9|1189.1|1184.3|0
1592453400000|2020-06-18 04:10:00|1190.2|1185.4|1188.1|1183.3|1190.3|1185.5|1188.1|1183.3|0
1592453700000|2020-06-18 04:15:00|1189.1|1184.3|1188.3|1183.5|1189.4|1184.6|1187.3|1182.5|0
1592454000000|2020-06-18 04:20:00|1189.6|1184.8|1189|1184.2|1189.6|1184.8|1188.1|1183.3|0
1592454300000|2020-06-18 04:25:00|1188.8|1184|1188.6|1183.8|1188.9|1184.1|1186.8|1182|0
1592454600000|2020-06-18 04:30:00|1188.5|1183.7|1188.2|1183.4|1188.8|1184|1187|1182.2|0
1592454900000|2020-06-18 04:35:00|1187.3|1182.5|1188.2|1183.4|1188.5|1183.7|1187|1182.2|0
1592455200000|2020-06-18 04:40:00|1187.3|1182.5|1187.4|1182.6|1188.3|1183.5|1187|1182.2|0
1592455500000|2020-06-18 04:45:00|1187.7|1182.9|1187.4|1182.6|1188.4|1183.6|1187.2|1182.4|0
1592455800000|2020-06-18 04:50:00|1187.5|1182.7|1187.3|1182.5|1188.4|1183.6|1187.3|1182.5|0
1592456100000|2020-06-18 04:55:00|1187.4|1182.6|1187.1|1182.3|1188.3|1183.5|1186.4|1181.6|0
1592456400000|2020-06-18 05:00:00|1185.8|1181|1186|1181.2|1186.6|1181.8|1185|1180.2|0
1592456700000|2020-06-18 05:05:00|1185.9|1181.1|1184.3|1179.5|1185.9|1181.1|1182.7|1177.9|0
1592457000000|2020-06-18 05:10:00|1184.5|1179.7|1182.4|1177.6|1184.5|1179.7|1182.2|1177.4|0
1592457300000|2020-06-18 05:15:00|1182.3|1177.5|1184.9|1180.1|1185.1|1180.3|1182.1|1177.3|0
1592457600000|2020-06-18 05:20:00|1184.8|1180|1185.6|1180.8|1185.6|1180.8|1184.6|1179.8|0
1592457900000|2020-06-18 05:25:00|1185.7|1180.9|1185.3|1180.5|1186.1|1181.3|1185.1|1180.3|0
1592458200000|2020-06-18 05:30:00|1185.4|1180.6|1185.1|1180.3|1186.6|1181.8|1184.6|1179.8|0
1592458500000|2020-06-18 05:35:00|1185.2|1180.4|1185.7|1180.9|1185.8|1181|1184.6|1179.8|0
1592458800000|2020-06-18 05:40:00|1185.6|1180.8|1185.6|1180.8|1186.8|1182|1184.7|1179.9|0
1592459100000|2020-06-18 05:45:00|1185.3|1180.5|1184.1|1179.3|1185.9|1181.1|1183.9|1179.1|0
1592459400000|2020-06-18 05:50:00|1181.5|1176.7|1182.3|1177.5|1183.2|1178.4|1181.5|1176.7|0
1592459700000|2020-06-18 05:55:00|1183.8|1179|1185.6|1180.8|1186.5|1181.7|1183.7|1178.9|0
1592525400000|2020-06-19 00:10:00|1204.8|1200|1205.4|1200.6|1206.8|1202|1204.7|1199.9|0
1592525700000|2020-06-19 00:15:00|1205.3|1200.5|1200.3|1195.5|1205.3|1200.5|1200.2|1195.4|0
1592526000000|2020-06-19 00:20:00|1200.5|1195.7|1201.4|1196.6|1202.7|1197.9|1200.3|1195.5|0
1592526300000|2020-06-19 00:25:00|1202.6|1197.8|1198.8|1194|1202.6|1197.8|1198.8|1194|0
1592526600000|2020-06-19 00:30:00|1198.6|1193.8|1199.6|1194.8|1200|1195.2|1198.1|1193.3|0
1592526900000|2020-06-19 00:35:00|1198.9|1194.1|1198.1|1193.3|1200.3|1195.5|1198.1|1193.3|0
1592527200000|2020-06-19 00:40:00|1198.5|1193.7|1199.8|1195|1199.8|1195|1196.7|1191.9|0
1592527500000|2020-06-19 00:45:00|1200.1|1195.3|1200.7|1195.9|1201|1196.2|1198.4|1193.6|0
1592527800000|2020-06-19 00:50:00|1200.2|1195.4|1201.3|1196.5|1201.3|1196.5|1199.7|1194.9|0
1592528100000|2020-06-19 00:55:00|1200.9|1196.1|1202.5|1197.7|1202.5|1197.7|1200.9|1196.1|0
1592528400000|2020-06-19 01:00:00|1202.7|1197.9|1202.2|1197.4|1202.7|1197.9|1201.4|1196.6|0
1592528700000|2020-06-19 01:05:00|1201.3|1196.5|1203|1198.2|1203.2|1198.4|1201.3|1196.5|0
1592529000000|2020-06-19 01:10:00|1202.1|1197.3|1201.8|1197|1203.3|1198.5|1201.8|1197|0
1592529300000|2020-06-19 01:15:00|1201.9|1197.1|1204.3|1199.5|1204.3|1199.5|1201.9|1197.1|0
1592529600000|2020-06-19 01:20:00|1203.6|1198.8|1206.7|1201.9|1206.7|1201.9|1203.6|1198.8|0
1592529900000|2020-06-19 01:25:00|1205.9|1201.1|1206.6|1201.8|1207.3|1202.5|1205.8|1201|0
1592530200000|2020-06-19 01:30:00|1205.6|1200.8|1208.2|1203.4|1208.2|1203.4|1205.6|1200.8|0
1592530500000|2020-06-19 01:35:00|1206.9|1202.1|1207.2|1202.4|1208.3|1203.5|1206.9|1202.1|0
1592530800000|2020-06-19 01:40:00|1207.3|1202.5|1206.8|1202|1208.5|1203.7|1206.8|1202|0
1592531100000|2020-06-19 01:45:00|1206.7|1201.9|1207.3|1202.5|1208|1203.2|1205.9|1201.1|0
1592531400000|2020-06-19 01:50:00|1206.1|1201.3|1206.9|1202.1|1207.7|1202.9|1206|1201.2|0
1592531700000|2020-06-19 01:55:00|1205.4|1200.6|1206.6|1201.8|1206.9|1202.1|1205.3|1200.5|0
1592532000000|2020-06-19 02:00:00|1206.7|1201.9|1206|1201.2|1207.3|1202.5|1205.8|1201|0
1592532300000|2020-06-19 02:05:00|1208.1|1203.3|1205.2|1200.4|1208.1|1203.3|1205.2|1200.4|0
1592532600000|2020-06-19 02:10:00|1205.3|1200.5|1206.5|1201.7|1206.6|1201.8|1205.1|1200.3|0
1592532900000|2020-06-19 02:15:00|1205.5|1200.7|1205.2|1200.4|1206.7|1201.9|1205.2|1200.4|0
1592533200000|2020-06-19 02:20:00|1205|1200.2|1204.7|1199.9|1205.6|1200.8|1204.2|1199.4|0
1592533500000|2020-06-19 02:25:00|1205.7|1200.9|1205.8|1201|1206|1201.2|1203.2|1198.4|0
1592533800000|2020-06-19 02:30:00|1206.8|1202|1206.3|1201.5|1207|1202.2|1205.7|1200.9|0
1592534100000|2020-06-19 02:35:00|1206.2|1201.4|1207.4|1202.6|1207.7|1202.9|1206.1|1201.3|0
1592534400000|2020-06-19 02:40:00|1206.2|1201.4|1206.7|1201.9|1208.7|1203.9|1206.2|1201.4|0
1592534700000|2020-06-19 02:45:00|1207.2|1202.4|1208.3|1203.5|1208.3|1203.5|1206.4|1201.6|0
1592535000000|2020-06-19 02:50:00|1207.4|1202.6|1207.8|1203|1208.2|1203.4|1206.6|1201.8|0
1592535300000|2020-06-19 02:55:00|1207|1202.2|1207.1|1202.3|1208.5|1203.7|1207|1202.2|0
1592535600000|2020-06-19 03:00:00|1208.1|1203.3|1207.5|1202.7|1208.2|1203.4|1206.4|1201.6|0
1592535900000|2020-06-19 03:05:00|1207.6|1202.8|1208.2|1203.4|1208.3|1203.5|1206.3|1201.5|0
1592536200000|2020-06-19 03:10:00|1208|1203.2|1203.8|1199|1208|1203.2|1203.8|1199|0
1592536500000|2020-06-19 03:15:00|1205.9|1201.1|1206.2|1201.4|1207.2|1202.4|1205.8|1201|0
1592536800000|2020-06-19 03:20:00|1206.9|1202.1|1207.5|1202.7|1207.5|1202.7|1206.1|1201.3|0
1592537100000|2020-06-19 03:25:00|1206.3|1201.5|1205.6|1200.8|1207.5|1202.7|1205.6|1200.8|0
1592537400000|2020-06-19 03:30:00|1207|1202.2|1204.8|1200|1207|1202.2|1204.8|1200|0
1592537700000|2020-06-19 03:35:00|1204.9|1200.1|1205.2|1200.4|1206.3|1201.5|1204.7|1199.9|0
1592538000000|2020-06-19 03:40:00|1206.8|1202|1206.3|1201.5|1207.4|1202.6|1205.8|1201|0
1592538300000|2020-06-19 03:45:00|1207.5|1202.7|1207.3|1202.5|1207.7|1202.9|1206.3|1201.5|0
1592538600000|2020-06-19 03:50:00|1206.3|1201.5|1205.6|1200.8|1207.1|1202.3|1205.6|1200.8|0
1592538900000|2020-06-19 03:55:00|1205.8|1201|1206.1|1201.3|1206.9|1202.1|1205.8|1201|0
1592539200000|2020-06-19 04:00:00|1206.2|1201.4|1207.6|1202.8|1207.8|1203|1206.2|1201.4|0
1592539500000|2020-06-19 04:05:00|1206.5|1201.7|1207.6|1202.8|1207.6|1202.8|1206.1|1201.3|0
1592539800000|2020-06-19 04:10:00|1207.5|1202.7|1207|1202.2|1207.6|1202.8|1206.2|1201.4|0
1592540100000|2020-06-19 04:15:00|1206.8|1202|1205.9|1201.1|1206.9|1202.1|1205.7|1200.9|0
1592540400000|2020-06-19 04:20:00|1205.8|1201|1206.6|1201.8|1207.3|1202.5|1205.5|1200.7|0
1592540700000|2020-06-19 04:25:00|1206.5|1201.7|1203.5|1198.7|1206.5|1201.7|1203.5|1198.7|0
1592541000000|2020-06-19 04:30:00|1203.8|1199|1203.1|1198.3|1204.4|1199.6|1202.5|1197.7|0
1592541300000|2020-06-19 04:35:00|1202.8|1198|1202.3|1197.5|1204|1199.2|1202.3|1197.5|0
1592541600000|2020-06-19 04:40:00|1202.2|1197.4|1200.5|1195.7|1202.2|1197.4|1200.2|1195.4|0
1592541900000|2020-06-19 04:45:00|1200.4|1195.6|1201.4|1196.6|1203.7|1198.9|1200.3|1195.5|0
1592542200000|2020-06-19 04:50:00|1201.2|1196.4|1198.7|1193.9|1201.2|1196.4|1198.7|1193.9|0
1592542500000|2020-06-19 04:55:00|1198.4|1193.6|1196.6|1191.8|1199.1|1194.3|1196.4|1191.6|0
1592542800000|2020-06-19 05:00:00|1196.4|1191.6|1198.1|1193.3|1198.1|1193.3|1195.4|1190.6|0
1592543100000|2020-06-19 05:05:00|1196.5|1191.7|1195.5|1190.7|1197|1192.2|1195|1190.2|0
1592543400000|2020-06-19 05:10:00|1195.7|1190.9|1196.6|1191.8|1196.7|1191.9|1195.7|1190.9|0
1592543700000|2020-06-19 05:15:00|1196.5|1191.7|1196.1|1191.3|1198.9|1194.1|1196.1|1191.3|0
1592544000000|2020-06-19 05:20:00|1196.2|1191.4|1196.6|1191.8|1197.2|1192.4|1196.2|1191.4|0
1592544300000|2020-06-19 05:25:00|1197.6|1192.8|1197.2|1192.4|1197.6|1192.8|1196|1191.2|0
1592544600000|2020-06-19 05:30:00|1197.3|1192.5|1196.8|1192|1197.5|1192.7|1195.6|1190.8|0
1592544900000|2020-06-19 05:35:00|1195.8|1191|1196|1191.2|1199.2|1194.4|1195.8|1191|0
1592545200000|2020-06-19 05:40:00|1196.6|1191.8|1195.3|1190.5|1196.7|1191.9|1195.3|1190.5|0
1592545500000|2020-06-19 05:45:00|1195.2|1190.4|1195.6|1190.8|1197.2|1192.4|1195.2|1190.4|0
1592545800000|2020-06-19 05:50:00|1195.3|1190.5|1197.8|1193|1198.6|1193.8|1195.3|1190.5|0
1592546100000|2020-06-19 05:55:00|1198.1|1193.3|1197.7|1192.9|1199|1194.2|1196.4|1191.6|0
1592784600000|2020-06-22 00:10:00|1187.6|1182.8|1184.7|1179.9|1190.5|1185.7|1184.7|1179.9|0
1592784900000|2020-06-22 00:15:00|1185|1180.2|1189.6|1184.8|1189.6|1184.8|1185|1180.2|0
1592785200000|2020-06-22 00:20:00|1190.5|1185.7|1189.7|1184.9|1192.5|1187.7|1189.6|1184.8|0
1592785500000|2020-06-22 00:25:00|1190.2|1185.4|1191|1186.2|1192|1187.2|1190.2|1185.4|0
1592785800000|2020-06-22 00:30:00|1190.5|1185.7|1189.2|1184.4|1191.9|1187.1|1189.2|1184.4|0
1592786100000|2020-06-22 00:35:00|1190.1|1185.3|1189.6|1184.8|1190.2|1185.4|1188.8|1184|0
1592786400000|2020-06-22 00:40:00|1189.3|1184.5|1187.6|1182.8|1190.4|1185.6|1186.6|1181.8|0
1592786700000|2020-06-22 00:45:00|1186.8|1182|1187.9|1183.1|1187.9|1183.1|1186.3|1181.5|0
1592787000000|2020-06-22 00:50:00|1188.8|1184|1187.3|1182.5|1188.8|1184|1187.3|1182.5|0
1592787300000|2020-06-22 00:55:00|1188.4|1183.6|1189.4|1184.6|1190.5|1185.7|1188.2|1183.4|0
1592787600000|2020-06-22 01:00:00|1188.3|1183.5|1192.1|1187.3|1192.1|1187.3|1188.3|1183.5|0
1592787900000|2020-06-22 01:05:00|1190.7|1185.9|1191.5|1186.7|1192|1187.2|1190.2|1185.4|0
1592788200000|2020-06-22 01:10:00|1190.4|1185.6|1191.8|1187|1192.9|1188.1|1190.4|1185.6|0
1592788500000|2020-06-22 01:15:00|1192.1|1187.3|1192.3|1187.5|1192.4|1187.6|1191.1|1186.3|0
1592788800000|2020-06-22 01:20:00|1191.6|1186.8|1191.9|1187.1|1193.1|1188.3|1191.6|1186.8|0
1592789100000|2020-06-22 01:25:00|1192.2|1187.4|1193.8|1189|1193.8|1189|1192.2|1187.4|0
1592789400000|2020-06-22 01:30:00|1192.9|1188.1|1194.6|1189.8|1194.6|1189.8|1192.8|1188|0
1592789700000|2020-06-22 01:35:00|1194.5|1189.7|1193.6|1188.8|1194.5|1189.7|1193.4|1188.6|0
1592790000000|2020-06-22 01:40:00|1193.5|1188.7|1192.9|1188.1|1194.2|1189.4|1192.2|1187.4|0
1592790300000|2020-06-22 01:45:00|1192.8|1188|1190.7|1185.9|1192.8|1188|1190.7|1185.9|0
1592790600000|2020-06-22 01:50:00|1191.9|1187.1|1190.4|1185.6|1192.8|1188|1190.4|1185.6|0
1592790900000|2020-06-22 01:55:00|1190.6|1185.8|1190.4|1185.6|1190.8|1186|1190.4|1185.6|0
1592791200000|2020-06-22 02:00:00|1190.8|1186|1192.4|1187.6|1193.1|1188.3|1190.8|1186|0
1592791500000|2020-06-22 02:05:00|1192.3|1187.5|1190.9|1186.1|1192.3|1187.5|1190.9|1186.1|0
1592791800000|2020-06-22 02:10:00|1192|1187.2|1192.3|1187.5|1192.3|1187.5|1190.7|1185.9|0
1592792100000|2020-06-22 02:15:00|1191.4|1186.6|1192.9|1188.1|1192.9|1188.1|1191.4|1186.6|0
1592792400000|2020-06-22 02:20:00|1192.8|1188|1191.4|1186.6|1192.8|1188|1191.1|1186.3|0
1592792700000|2020-06-22 02:25:00|1191.5|1186.7|1193.2|1188.4|1194.3|1189.5|1191.5|1186.7|0
1592793000000|2020-06-22 02:30:00|1193.1|1188.3|1193.8|1189|1194|1189.2|1191.6|1186.8|0
1592793300000|2020-06-22 02:35:00|1191.8|1187|1192.9|1188.1|1194|1189.2|1191.8|1187|0
1592793600000|2020-06-22 02:40:00|1192.8|1188|1191.8|1187|1192.8|1188|1191|1186.2|0
1592793900000|2020-06-22 02:45:00|1190.5|1185.7|1192.5|1187.7|1192.5|1187.7|1190.5|1185.7|0
1592794200000|2020-06-22 02:50:00|1191.1|1186.3|1190.9|1186.1|1191.4|1186.6|1190.9|1186.1|0
1592794500000|2020-06-22 02:55:00|1192|1187.2|1191|1186.2|1193.8|1189|1191|1186.2|0
1592794800000|2020-06-22 03:00:00|1191.1|1186.3|1191.2|1186.4|1192|1187.2|1191.1|1186.3|0
1592795100000|2020-06-22 03:05:00|1191.6|1186.8|1191.6|1186.8|1193.7|1188.9|1191.4|1186.6|0
1592795400000|2020-06-22 03:10:00|1191.7|1186.9|1192|1187.2|1193.8|1189|1191.4|1186.6|0
1592795700000|2020-06-22 03:15:00|1192.2|1187.4|1192.1|1187.3|1193.2|1188.4|1192.1|1187.3|0
1592796000000|2020-06-22 03:20:00|1192.3|1187.5|1192.9|1188.1|1193.9|1189.1|1192.3|1187.5|0
1592796300000|2020-06-22 03:25:00|1193.9|1189.1|1193.3|1188.5|1195.4|1190.6|1192.9|1188.1|0
1592796600000|2020-06-22 03:30:00|1193.1|1188.3|1194.8|1190|1194.8|1190|1193.1|1188.3|0
1592796900000|2020-06-22 03:35:00|1195|1190.2|1194|1189.2|1195|1190.2|1193|1188.2|0
1592797200000|2020-06-22 03:40:00|1193.9|1189.1|1193.3|1188.5|1194.1|1189.3|1192.4|1187.6|0
1592797500000|2020-06-22 03:45:00|1194.6|1189.8|1194.6|1189.8|1194.6|1189.8|1192.6|1187.8|0
1592797800000|2020-06-22 03:50:00|1192.7|1187.9|1193|1188.2|1195|1190.2|1192.4|1187.6|0
1592798100000|2020-06-22 03:55:00|1193.2|1188.4|1193.6|1188.8|1195.2|1190.4|1192.4|1187.6|0
1592798400000|2020-06-22 04:00:00|1193.7|1188.9|1194.2|1189.4|1194.4|1189.6|1192.7|1187.9|0
1592798700000|2020-06-22 04:05:00|1194.3|1189.5|1193.4|1188.6|1194.5|1189.7|1193.1|1188.3|0
1592799000000|2020-06-22 04:10:00|1193.3|1188.5|1194.8|1190|1195.2|1190.4|1193.3|1188.5|0
1592799300000|2020-06-22 04:15:00|1193.8|1189|1194.8|1190|1195.2|1190.4|1193.8|1189|0
1592799600000|2020-06-22 04:20:00|1193.8|1189|1193|1188.2|1194.9|1190.1|1192.9|1188.1|0
1592799900000|2020-06-22 04:25:00|1192.9|1188.1|1194.2|1189.4|1194.2|1189.4|1192.9|1188.1|0
1592800200000|2020-06-22 04:30:00|1194.3|1189.5|1192.7|1187.9|1194.3|1189.5|1192.7|1187.9|0
1592800500000|2020-06-22 04:35:00|1192.6|1187.8|1192.3|1187.5|1193.8|1189|1192.3|1187.5|0
1592800800000|2020-06-22 04:40:00|1193.3|1188.5|1193.4|1188.6|1194.4|1189.6|1193.1|1188.3|0
1592801100000|2020-06-22 04:45:00|1193.2|1188.4|1192.3|1187.5|1194.3|1189.5|1192.3|1187.5|0
1592801400000|2020-06-22 04:50:00|1191|1186.2|1191.9|1187.1|1191.9|1187.1|1190.1|1185.3|0
1592801700000|2020-06-22 04:55:00|1190.9|1186.1|1192.6|1187.8|1193.6|1188.8|1190.8|1186|0
1592802000000|2020-06-22 05:00:00|1192.8|1188|1191.6|1186.8|1192.9|1188.1|1191.5|1186.7|0
1592802300000|2020-06-22 05:05:00|1192.8|1188|1192.5|1187.7|1193.6|1188.8|1191.7|1186.9|0
1592802600000|2020-06-22 05:10:00|1192.1|1187.3|1191.9|1187.1|1193|1188.2|1191.9|1187.1|0
1592802900000|2020-06-22 05:15:00|1191.7|1186.9|1192.5|1187.7|1192.7|1187.9|1191.7|1186.9|0
1592803200000|2020-06-22 05:20:00|1193.5|1188.7|1192.9|1188.1|1193.9|1189.1|1192.2|1187.4|0
1592803500000|2020-06-22 05:25:00|1192.7|1187.9|1193|1188.2|1194.1|1189.3|1192.5|1187.7|0
1592803800000|2020-06-22 05:30:00|1192.7|1187.9|1192.1|1187.3|1192.9|1188.1|1191.6|1186.8|0
1592804100000|2020-06-22 05:35:00|1191.9|1187.1|1190.7|1185.9|1194|1189.2|1189.7|1184.9|0
1592804400000|2020-06-22 05:40:00|1190.5|1185.7|1191.9|1187.1|1191.9|1187.1|1190.5|1185.7|0
1592804700000|2020-06-22 05:45:00|1190.9|1186.1|1192.8|1188|1193.2|1188.4|1190.9|1186.1|0
1592805000000|2020-06-22 05:50:00|1192.9|1188.1|1192.9|1188.1|1193|1188.2|1191.5|1186.7|0
1592805300000|2020-06-22 05:55:00|1193|1188.2|1192.3|1187.5|1193|1188.2|1192.3|1187.5|0
1592871000000|2020-06-23 00:10:00|1201.9|1197.1|1206.1|1201.3|1206.4|1201.6|1201.9|1197.1|0
1592871300000|2020-06-23 00:15:00|1206.6|1201.8|1203.7|1198.9|1207|1202.2|1202.8|1198|0
1592871600000|2020-06-23 00:20:00|1202.5|1197.7|1201.5|1196.7|1202.5|1197.7|1200.5|1195.7|0
1592871900000|2020-06-23 00:25:00|1200.8|1196|1201.5|1196.7|1202.6|1197.8|1200.8|1196|0
1592872200000|2020-06-23 00:30:00|1201.4|1196.6|1198.3|1193.5|1201.4|1196.6|1198.3|1193.5|0
1592872500000|2020-06-23 00:35:00|1198|1193.2|1198.8|1194|1198.8|1194|1197.1|1192.3|0
1592872800000|2020-06-23 00:40:00|1198.7|1193.9|1201.4|1196.6|1201.4|1196.6|1197.6|1192.8|0
1592873100000|2020-06-23 00:45:00|1200.7|1195.9|1199.7|1194.9|1200.9|1196.1|1199.2|1194.4|0
1592873400000|2020-06-23 00:50:00|1200.7|1195.9|1199.9|1195.1|1201|1196.2|1199.9|1195.1|0
1592873700000|2020-06-23 00:55:00|1200.7|1195.9|1201.4|1196.6|1201.4|1196.6|1200.2|1195.4|0
1592874000000|2020-06-23 01:00:00|1200.1|1195.3|1198.2|1193.4|1200.1|1195.3|1198.2|1193.4|0
1592874300000|2020-06-23 01:05:00|1199.1|1194.3|1195.2|1190.4|1199.1|1194.3|1195.2|1190.4|0
1592874600000|2020-06-23 01:10:00|1194.4|1189.6|1192.7|1187.9|1194.4|1189.6|1192.7|1187.9|0
1592874900000|2020-06-23 01:15:00|1193.8|1189|1189.5|1184.7|1193.8|1189|1188.5|1183.7|0
1592875200000|2020-06-23 01:20:00|1190.1|1185.3|1187.9|1183.1|1192|1187.2|1187.9|1183.1|0
1592875500000|2020-06-23 01:25:00|1186.8|1182|1189.8|1185|1191.2|1186.4|1186.8|1182|0
1592875800000|2020-06-23 01:30:00|1189.6|1184.8|1185.2|1180.4|1189.6|1184.8|1185.2|1180.4|0
1592876100000|2020-06-23 01:35:00|1185.1|1180.3|1185.3|1180.5|1185.8|1181|1185.1|1180.3|0
1592876400000|2020-06-23 01:40:00|1185.7|1180.9|1185.1|1180.3|1185.7|1180.9|1184.8|1180|0
1592876700000|2020-06-23 01:45:00|1185.2|1180.4|1186.9|1182.1|1188.3|1183.5|1184.8|1180|0
1592877000000|2020-06-23 01:50:00|1188|1183.2|1191.4|1186.6|1191.4|1186.6|1185.6|1180.8|0
1592877300000|2020-06-23 01:55:00|1191.1|1186.3|1189.4|1184.6|1191.5|1186.7|1189.2|1184.4|0
1592877600000|2020-06-23 02:00:00|1190.5|1185.7|1190.5|1185.7|1191.2|1186.4|1189.7|1184.9|0
1592877900000|2020-06-23 02:05:00|1190.3|1185.5|1190.6|1185.8|1191.4|1186.6|1189.4|1184.6|0
1592878200000|2020-06-23 02:10:00|1191.6|1186.8|1191.7|1186.9|1193.1|1188.3|1190.3|1185.5|0
1592878500000|2020-06-23 02:15:00|1190.8|1186|1191.1|1186.3|1192.3|1187.5|1190.7|1185.9|0
1592878800000|2020-06-23 02:20:00|1191.2|1186.4|1192.3|1187.5|1192.4|1187.6|1190|1185.2|0
1592879100000|2020-06-23 02:25:00|1191.6|1186.8|1191.7|1186.9|1193.1|1188.3|1191.6|1186.8|0
1592879400000|2020-06-23 02:30:00|1192.2|1187.4|1192.2|1187.4|1193.2|1188.4|1191.7|1186.9|0
1592879700000|2020-06-23 02:35:00|1193.2|1188.4|1192.7|1187.9|1193.4|1188.6|1191.7|1186.9|0
1592880000000|2020-06-23 02:40:00|1192.5|1187.7|1191.8|1187|1192.5|1187.7|1190.9|1186.1|0
1592880300000|2020-06-23 02:45:00|1190.6|1185.8|1188.7|1183.9|1191.6|1186.8|1188.7|1183.9|0
1592880600000|2020-06-23 02:50:00|1188.6|1183.8|1188.4|1183.6|1188.7|1183.9|1187.2|1182.4|0
1592880900000|2020-06-23 02:55:00|1188.3|1183.5|1188.8|1184|1189.4|1184.6|1187.3|1182.5|0
1592881200000|2020-06-23 03:00:00|1188.3|1183.5|1189.4|1184.6|1189.4|1184.6|1187.2|1182.4|0
1592881500000|2020-06-23 03:05:00|1188.3|1183.5|1190.8|1186|1190.8|1186|1188.1|1183.3|0
1592881800000|2020-06-23 03:10:00|1190.9|1186.1|1189.7|1184.9|1191.1|1186.3|1189.1|1184.3|0
1592882100000|2020-06-23 03:15:00|1190.7|1185.9|1191.2|1186.4|1191.6|1186.8|1190.3|1185.5|0
1592882400000|2020-06-23 03:20:00|1191|1186.2|1190.7|1185.9|1191.1|1186.3|1189.5|1184.7|0
1592882700000|2020-06-23 03:25:00|1190.6|1185.8|1189.8|1185|1191.2|1186.4|1189.7|1184.9|0
1592883000000|2020-06-23 03:30:00|1189.9|1185.1|1189.5|1184.7|1191.1|1186.3|1189.5|1184.7|0
1592883300000|2020-06-23 03:35:00|1190.3|1185.5|1189.7|1184.9|1190.3|1185.5|1188.9|1184.1|0
1592883600000|2020-06-23 03:40:00|1189.6|1184.8|1186.8|1182|1189.6|1184.8|1186.8|1182|0
1592883900000|2020-06-23 03:45:00|1186.6|1181.8|1186.5|1181.7|1187.5|1182.7|1186.2|1181.4|0
1592884200000|2020-06-23 03:50:00|1187.1|1182.3|1186.5|1181.7|1187.4|1182.6|1185.8|1181|0
1592884500000|2020-06-23 03:55:00|1186.7|1181.9|1187.5|1182.7|1189.7|1184.9|1186.7|1181.9|0
1592884800000|2020-06-23 04:00:00|1188.2|1183.4|1187.9|1183.1|1188.4|1183.6|1186.7|1181.9|0
1592885100000|2020-06-23 04:05:00|1188|1183.2|1187.5|1182.7|1188.4|1183.6|1187.4|1182.6|0
1592885400000|2020-06-23 04:10:00|1188.4|1183.6|1187.7|1182.9|1188.5|1183.7|1186.6|1181.8|0
1592885700000|2020-06-23 04:15:00|1187.6|1182.8|1187.6|1182.8|1187.9|1183.1|1186.5|1181.7|0
1592886000000|2020-06-23 04:20:00|1186.7|1181.9|1186.9|1182.1|1188.1|1183.3|1186.7|1181.9|0
1592886300000|2020-06-23 04:25:00|1188|1183.2|1187.9|1183.1|1188.6|1183.8|1187.8|1183|0
1592886600000|2020-06-23 04:30:00|1188.9|1184.1|1189.6|1184.8|1189.7|1184.9|1187.9|1183.1|0
1592886900000|2020-06-23 04:35:00|1191.6|1186.8|1190.4|1185.6|1191.6|1186.8|1190.4|1185.6|0
1592887200000|2020-06-23 04:40:00|1191.1|1186.3|1188.3|1183.5|1191.6|1186.8|1188.3|1183.5|0
1592887500000|2020-06-23 04:45:00|1188.6|1183.8|1187.9|1183.1|1189.3|1184.5|1187.9|1183.1|0
1592887800000|2020-06-23 04:50:00|1187.8|1183|1188.4|1183.6|1188.8|1184|1186.2|1181.4|0
1592888100000|2020-06-23 04:55:00|1189.8|1185|1189.2|1184.4|1189.8|1185|1188.3|1183.5|0
1592888400000|2020-06-23 05:00:00|1189.9|1185.1|1189.7|1184.9|1189.9|1185.1|1188.5|1183.7|0
1592888700000|2020-06-23 05:05:00|1189.4|1184.6|1188.4|1183.6|1189.5|1184.7|1188.2|1183.4|0
1592889000000|2020-06-23 05:10:00|1189.4|1184.6|1187.2|1182.4|1189.6|1184.8|1187.2|1182.4|0
1592889300000|2020-06-23 05:15:00|1188.5|1183.7|1186.7|1181.9|1188.5|1183.7|1186.7|1181.9|0
1592889600000|2020-06-23 05:20:00|1186.6|1181.8|1187.7|1182.9|1187.9|1183.1|1186.6|1181.8|0
1592889900000|2020-06-23 05:25:00|1186.6|1181.8|1186.8|1182|1187.2|1182.4|1186.6|1181.8|0
1592890200000|2020-06-23 05:30:00|1187.1|1182.3|1186|1181.2|1187.1|1182.3|1185.9|1181.1|0
1592890500000|2020-06-23 05:35:00|1187.1|1182.3|1185.4|1180.6|1187.1|1182.3|1185.1|1180.3|0
1592890800000|2020-06-23 05:40:00|1186.7|1181.9|1186.9|1182.1|1187.7|1182.9|1185.5|1180.7|0
1592891100000|2020-06-23 05:45:00|1186.7|1181.9|1185.4|1180.6|1186.7|1181.9|1184.9|1180.1|0
1592891400000|2020-06-23 05:50:00|1186.3|1181.5|1186.8|1182|1187.7|1182.9|1186.3|1181.5|0
1592891700000|2020-06-23 05:55:00|1186.9|1182.1|1187.1|1182.3|1187.1|1182.3|1185.8|1181|0
1592957400000|2020-06-24 00:10:00|1195.5|1190.7|1195.7|1190.9|1197.1|1192.3|1195|1190.2|0
1592957700000|2020-06-24 00:15:00|1195.4|1190.6|1195.9|1191.1|1197.2|1192.4|1195.4|1190.6|0
1592958000000|2020-06-24 00:20:00|1196.2|1191.4|1196.1|1191.3|1197.9|1193.1|1196.1|1191.3|0
1592958300000|2020-06-24 00:25:00|1195.7|1190.9|1195.3|1190.5|1197.1|1192.3|1195.3|1190.5|0
1592958600000|2020-06-24 00:30:00|1195.2|1190.4|1195.5|1190.7|1195.5|1190.7|1193.2|1188.4|0
1592958900000|2020-06-24 00:35:00|1196.2|1191.4|1197.3|1192.5|1198.3|1193.5|1196.2|1191.4|0
1592959200000|2020-06-24 00:40:00|1196.8|1192|1195.8|1191|1197.4|1192.6|1195.6|1190.8|0
1592959500000|2020-06-24 00:45:00|1195.9|1191.1|1192.7|1187.9|1195.9|1191.1|1192.4|1187.6|0
1592959800000|2020-06-24 00:50:00|1193.7|1188.9|1192.4|1187.6|1193.7|1188.9|1191.8|1187|0
1592960100000|2020-06-24 00:55:00|1192.6|1187.8|1192.4|1187.6|1193.4|1188.6|1192.4|1187.6|0
1592960400000|2020-06-24 01:00:00|1192.5|1187.7|1191.9|1187.1|1193.6|1188.8|1191.9|1187.1|0
1592960700000|2020-06-24 01:05:00|1192|1187.2|1192.7|1187.9|1192.7|1187.9|1191.7|1186.9|0
1592961000000|2020-06-24 01:10:00|1192.6|1187.8|1194.3|1189.5|1194.3|1189.5|1192.6|1187.8|0
1592961300000|2020-06-24 01:15:00|1193.1|1188.3|1190.1|1185.3|1193.5|1188.7|1190.1|1185.3|0
1592961600000|2020-06-24 01:20:00|1190|1185.2|1190.1|1185.3|1190.8|1186|1189.4|1184.6|0
1592961900000|2020-06-24 01:25:00|1190.2|1185.4|1191|1186.2|1191|1186.2|1189.6|1184.8|0
1592962200000|2020-06-24 01:30:00|1190.8|1186|1191|1186.2|1191|1186.2|1189.2|1184.4|0
1592962500000|2020-06-24 01:35:00|1190.8|1186|1189.2|1184.4|1190.8|1186|1189.2|1184.4|0
1592962800000|2020-06-24 01:40:00|1189|1184.2|1188.6|1183.8|1190.2|1185.4|1188.5|1183.7|0
1592963100000|2020-06-24 01:45:00|1188.3|1183.5|1186.3|1181.5|1189.4|1184.6|1186.2|1181.4|0
1592963400000|2020-06-24 01:50:00|1187.1|1182.3|1188.9|1184.1|1189.8|1185|1186.1|1181.3|0
1592963700000|2020-06-24 01:55:00|1189|1184.2|1188.1|1183.3|1189.5|1184.7|1188.1|1183.3|0
1592964000000|2020-06-24 02:00:00|1188|1183.2|1188.7|1183.9|1189|1184.2|1187.2|1182.4|0
1592964300000|2020-06-24 02:05:00|1188.6|1183.8|1189.2|1184.4|1189.6|1184.8|1187.9|1183.1|0
1592964600000|2020-06-24 02:10:00|1189.8|1185|1189.7|1184.9|1190|1185.2|1189.4|1184.6|0
1592964900000|2020-06-24 02:15:00|1189.6|1184.8|1190.1|1185.3|1190.9|1186.1|1189.6|1184.8|0
1592965200000|2020-06-24 02:20:00|1190.3|1185.5|1191|1186.2|1191.1|1186.3|1189.6|1184.8|0
1592965500000|2020-06-24 02:25:00|1189.9|1185.1|1191.4|1186.6|1191.5|1186.7|1189.9|1185.1|0
1592965800000|2020-06-24 02:30:00|1191.2|1186.4|1189.4|1184.6|1191.2|1186.4|1189.3|1184.5|0
1592966100000|2020-06-24 02:35:00|1189.5|1184.7|1190.9|1186.1|1191.1|1186.3|1189.5|1184.7|0
1592966400000|2020-06-24 02:40:00|1191.5|1186.7|1191.4|1186.6|1191.5|1186.7|1190|1185.2|0
1592966700000|2020-06-24 02:45:00|1191.2|1186.4|1191.9|1187.1|1192.1|1187.3|1190.1|1185.3|0
1592967000000|2020-06-24 02:50:00|1191.8|1187|1190.4|1185.6|1191.8|1187|1190.2|1185.4|0
1592967300000|2020-06-24 02:55:00|1191.2|1186.4|1191.2|1186.4|1191.5|1186.7|1190.1|1185.3|0
1592967600000|2020-06-24 03:00:00|1191.1|1186.3|1190.9|1186.1|1191.2|1186.4|1190|1185.2|0
1592967900000|2020-06-24 03:05:00|1190.3|1185.5|1192.4|1187.6|1192.6|1187.8|1190.3|1185.5|0
1592968200000|2020-06-24 03:10:00|1192.1|1187.3|1190.7|1185.9|1192.2|1187.4|1190.7|1185.9|0
1592968500000|2020-06-24 03:15:00|1190.4|1185.6|1192|1187.2|1192.2|1187.4|1190.4|1185.6|0
1592968800000|2020-06-24 03:20:00|1192.1|1187.3|1191.7|1186.9|1192.4|1187.6|1190.6|1185.8|0
1592969100000|2020-06-24 03:25:00|1190.8|1186|1192.5|1187.7|1192.7|1187.9|1190.8|1186|0
1592969400000|2020-06-24 03:30:00|1192.3|1187.5|1190.6|1185.8|1192.3|1187.5|1189.9|1185.1|0
1592969700000|2020-06-24 03:35:00|1190.7|1185.9|1192.2|1187.4|1192.2|1187.4|1190.7|1185.9|0
1592970000000|2020-06-24 03:40:00|1192.4|1187.6|1189.7|1184.9|1192.4|1187.6|1189.7|1184.9|0
1592970300000|2020-06-24 03:45:00|1189.8|1185|1189.6|1184.8|1190.7|1185.9|1189.2|1184.4|0
1592970600000|2020-06-24 03:50:00|1190.7|1185.9|1189.7|1184.9|1190.9|1186.1|1189.7|1184.9|0
1592970900000|2020-06-24 03:55:00|1189.8|1185|1192.2|1187.4|1192.2|1187.4|1189.8|1185|0
1592971200000|2020-06-24 04:00:00|1189.8|1185|1188.9|1184.1|1190.1|1185.3|1188.7|1183.9|0
1592971500000|2020-06-24 04:05:00|1188.8|1184|1192|1187.2|1192|1187.2|1188.8|1184|0
1592971800000|2020-06-24 04:10:00|1190.8|1186|1192.8|1188|1193.7|1188.9|1190.8|1186|0
1592972100000|2020-06-24 04:15:00|1193.9|1189.1|1193.4|1188.6|1193.9|1189.1|1192.3|1187.5|0
1592972400000|2020-06-24 04:20:00|1192.2|1187.4|1193.3|1188.5|1193.5|1188.7|1192.1|1187.3|0
1592972700000|2020-06-24 04:25:00|1191.9|1187.1|1193.7|1188.9|1193.7|1188.9|1191.9|1187.1|0
1592973000000|2020-06-24 04:30:00|1192.5|1187.7|1192.2|1187.4|1193.7|1188.9|1192.2|1187.4|0
1592973300000|2020-06-24 04:35:00|1192.3|1187.5|1192.4|1187.6|1194.5|1189.7|1192.3|1187.5|0
1592973600000|2020-06-24 04:40:00|1192.2|1187.4|1190.3|1185.5|1193.5|1188.7|1190.3|1185.5|0
1592973900000|2020-06-24 04:45:00|1190.2|1185.4|1193.4|1188.6|1193.4|1188.6|1190.2|1185.4|0
1592974200000|2020-06-24 04:50:00|1192.1|1187.3|1191.3|1186.5|1192.9|1188.1|1191.3|1186.5|0
1592974500000|2020-06-24 04:55:00|1191.6|1186.8|1191|1186.2|1191.6|1186.8|1191|1186.2|0
1592974800000|2020-06-24 05:00:00|1192.3|1187.5|1190.3|1185.5|1192.3|1187.5|1190.1|1185.3|0
1592975100000|2020-06-24 05:05:00|1191.3|1186.5|1192.1|1187.3|1194.1|1189.3|1190.3|1185.5|0
1592975400000|2020-06-24 05:10:00|1193.4|1188.6|1192.7|1187.9|1194.3|1189.5|1192.6|1187.8|0
1592975700000|2020-06-24 05:15:00|1193.8|1189|1193.2|1188.4|1194.2|1189.4|1191.8|1187|0
1592976000000|2020-06-24 05:20:00|1194|1189.2|1192.8|1188|1194|1189.2|1192|1187.2|0
1592976300000|2020-06-24 05:25:00|1192.5|1187.7|1191.9|1187.1|1193.5|1188.7|1191.1|1186.3|0
1592976600000|2020-06-24 05:30:00|1192|1187.2|1193.3|1188.5|1193.5|1188.7|1192|1187.2|0
1592976900000|2020-06-24 05:35:00|1192.4|1187.6|1191.6|1186.8|1193.7|1188.9|1191.6|1186.8|0
1592977200000|2020-06-24 05:40:00|1193.7|1188.9|1192.2|1187.4|1193.7|1188.9|1191.2|1186.4|0
1592977500000|2020-06-24 05:45:00|1192|1187.2|1192.3|1187.5|1192.8|1188|1190.2|1185.4|0
1592977800000|2020-06-24 05:50:00|1191.2|1186.4|1190.8|1186|1192.5|1187.7|1190.8|1186|0
1592978100000|2020-06-24 05:55:00|1191.8|1187|1189.6|1184.8|1191.8|1187|1189.6|1184.8|0
1593043800000|2020-06-25 00:10:00|1171.5|1166.9|1171|1166.4|1172|1167.4|1169.5|1164.9|0
1593044100000|2020-06-25 00:15:00|1171.6|1167|1173.6|1169|1175.3|1170.7|1171.6|1167|0
1593044400000|2020-06-25 00:20:00|1174|1169.4|1177.8|1173|1177.8|1173|1174|1169.4|0
1593044700000|2020-06-25 00:25:00|1177.5|1172.7|1179.4|1174.6|1179.5|1174.7|1177.2|1172.6|0
1593045000000|2020-06-25 00:30:00|1179.6|1174.8|1179.1|1174.3|1180.6|1175.8|1178.5|1173.7|0
1593045300000|2020-06-25 00:35:00|1178.9|1174.1|1178.9|1174.1|1180.2|1175.4|1178.3|1173.5|0
1593045600000|2020-06-25 00:40:00|1177|1172.4|1176.6|1172|1178|1173.2|1176.6|1172|0
1593045900000|2020-06-25 00:45:00|1177.6|1172.8|1179.7|1174.9|1179.8|1175|1177.6|1172.8|0
1593046200000|2020-06-25 00:50:00|1179.8|1175|1179.4|1174.6|1179.8|1175|1178.4|1173.6|0
1593046500000|2020-06-25 00:55:00|1179.5|1174.7|1179.3|1174.5|1179.7|1174.9|1178.7|1173.9|0
1593046800000|2020-06-25 01:00:00|1178.2|1173.4|1180.4|1175.6|1180.4|1175.6|1177.9|1173.1|0
1593047100000|2020-06-25 01:05:00|1180.3|1175.5|1178.4|1173.6|1180.3|1175.5|1178.4|1173.6|0
1593047400000|2020-06-25 01:10:00|1179.6|1174.8|1178.3|1173.5|1179.6|1174.8|1177.6|1172.8|0
1593047700000|2020-06-25 01:15:00|1178.4|1173.6|1177.2|1172.6|1178.5|1173.7|1175.8|1171.2|0
1593048000000|2020-06-25 01:20:00|1176.2|1171.6|1177.2|1172.6|1177.5|1172.7|1176.2|1171.6|0
1593048300000|2020-06-25 01:25:00|1177.1|1172.5|1174.2|1169.6|1177.1|1172.5|1173.6|1169|0
1593048600000|2020-06-25 01:30:00|1173.8|1169.2|1174.7|1170.1|1174.7|1170.1|1173.5|1168.9|0
1593048900000|2020-06-25 01:35:00|1175.4|1170.8|1177|1172.4|1177|1172.4|1175.4|1170.8|0
1593049200000|2020-06-25 01:40:00|1176.3|1171.7|1175|1170.4|1176.8|1172.2|1175|1170.4|0
1593049500000|2020-06-25 01:45:00|1174.8|1170.2|1174.3|1169.7|1175.7|1171.1|1174.2|1169.6|0
1593049800000|2020-06-25 01:50:00|1174.1|1169.5|1173.4|1168.8|1174.9|1170.3|1173.4|1168.8|0
1593050100000|2020-06-25 01:55:00|1174.2|1169.6|1173.6|1169|1174.2|1169.6|1172.4|1167.8|0
1593050400000|2020-06-25 02:00:00|1172|1167.4|1172.2|1167.6|1173|1168.4|1171.1|1166.5|0
1593050700000|2020-06-25 02:05:00|1169.8|1165.2|1170.3|1165.7|1171.8|1167.2|1169.8|1165.2|0
1593051000000|2020-06-25 02:10:00|1171.2|1166.6|1169.7|1165.1|1171.2|1166.6|1169.7|1165.1|0
1593051300000|2020-06-25 02:15:00|1170.7|1166.1|1171|1166.4|1171|1166.4|1169.6|1165|0
1593051600000|2020-06-25 02:20:00|1170.9|1166.3|1169.3|1164.7|1171.6|1167|1168.2|1163.6|0
1593051900000|2020-06-25 02:25:00|1169.2|1164.6|1167.6|1163|1169.3|1164.7|1167.4|1162.8|0
1593052200000|2020-06-25 02:30:00|1167.7|1163.1|1167.2|1162.6|1167.7|1163.1|1166.3|1161.7|0
1593052500000|2020-06-25 02:35:00|1167.5|1162.9|1168.2|1163.6|1168.2|1163.6|1167.5|1162.9|0
1593052800000|2020-06-25 02:40:00|1168.4|1163.8|1171.4|1166.8|1171.4|1166.8|1168.4|1163.8|0
1593053100000|2020-06-25 02:45:00|1171.1|1166.5|1169.4|1164.8|1171.5|1166.9|1169.1|1164.5|0
1593053400000|2020-06-25 02:50:00|1169.5|1164.9|1169.1|1164.5|1169.8|1165.2|1169.1|1164.5|0
1593053700000|2020-06-25 02:55:00|1168.8|1164.2|1168.8|1164.2|1169.7|1165.1|1168.6|1164|0
1593054000000|2020-06-25 03:00:00|1168.5|1163.9|1168.7|1164.1|1170.2|1165.6|1168.5|1163.9|0
1593054300000|2020-06-25 03:05:00|1168.5|1163.9|1169.8|1165.2|1169.9|1165.3|1168.5|1163.9|0
1593054600000|2020-06-25 03:10:00|1170.2|1165.6|1171.5|1166.9|1171.5|1166.9|1169|1164.4|0
1593054900000|2020-06-25 03:15:00|1170.3|1165.7|1170.4|1165.8|1171.1|1166.5|1169.6|1165|0
1593055200000|2020-06-25 03:20:00|1170.7|1166.1|1170.6|1166|1171.7|1167.1|1169.7|1165.1|0
1593055500000|2020-06-25 03:25:00|1170.4|1165.8|1170.5|1165.9|1170.5|1165.9|1169.1|1164.5|0
1593055800000|2020-06-25 03:30:00|1170.4|1165.8|1170.3|1165.7|1170.8|1166.2|1169.4|1164.8|0
1593056100000|2020-06-25 03:35:00|1171.2|1166.6|1171|1166.4|1172.4|1167.8|1170.9|1166.3|0
1593056400000|2020-06-25 03:40:00|1171.1|1166.5|1170.4|1165.8|1172|1167.4|1169.5|1164.9|0
1593056700000|2020-06-25 03:45:00|1170.3|1165.7|1171.1|1166.5|1171.5|1166.9|1170.3|1165.7|0
1593057000000|2020-06-25 03:50:00|1171|1166.4|1172.6|1168|1172.6|1168|1171|1166.4|0
1593057300000|2020-06-25 03:55:00|1172.4|1167.8|1170.9|1166.3|1172.4|1167.8|1170.7|1166.1|0
1593057600000|2020-06-25 04:00:00|1172|1167.4|1171|1166.4|1172.2|1167.6|1171|1166.4|0
1593057900000|2020-06-25 04:05:00|1171.1|1166.5|1170.7|1166.1|1173|1168.4|1170.7|1166.1|0
1593058200000|2020-06-25 04:10:00|1171.6|1167|1171.2|1166.6|1172.4|1167.8|1171|1166.4|0
1593058500000|2020-06-25 04:15:00|1171.1|1166.5|1170.7|1166.1|1171.1|1166.5|1170.7|1166.1|0
1593058800000|2020-06-25 04:20:00|1170.9|1166.3|1171.3|1166.7|1171.3|1166.7|1170.5|1165.9|0
1593059100000|2020-06-25 04:25:00|1170.2|1165.6|1169.5|1164.9|1171|1166.4|1168.9|1164.3|0
1593059400000|2020-06-25 04:30:00|1170.4|1165.8|1168.6|1164|1170.4|1165.8|1168|1163.4|0
1593059700000|2020-06-25 04:35:00|1169.4|1164.8|1169.4|1164.8|1170.3|1165.7|1168.3|1163.7|0
1593060000000|2020-06-25 04:40:00|1167.9|1163.3|1167.2|1162.6|1168.4|1163.8|1167.2|1162.6|0
1593060300000|2020-06-25 04:45:00|1167|1162.4|1164.5|1159.9|1168.2|1163.6|1164.5|1159.9|0
1593060600000|2020-06-25 04:50:00|1165.5|1160.9|1164.3|1159.7|1165.7|1161.1|1164.3|1159.7|0
1593060900000|2020-06-25 04:55:00|1165.4|1160.8|1165.2|1160.6|1166.6|1162|1163.9|1159.3|0
1593061200000|2020-06-25 05:00:00|1165.4|1160.8|1167.4|1162.8|1167.8|1163.2|1165.4|1160.8|0
1593061500000|2020-06-25 05:05:00|1166.2|1161.6|1166.4|1161.8|1167.3|1162.7|1165.1|1160.5|0
1593061800000|2020-06-25 05:10:00|1165.4|1160.8|1164.9|1160.3|1166.1|1161.5|1164.9|1160.3|0
1593062100000|2020-06-25 05:15:00|1164.6|1160|1164.7|1160.1|1165.7|1161.1|1163.6|1159|0
1593062400000|2020-06-25 05:20:00|1165.5|1160.9|1165.2|1160.6|1165.5|1160.9|1164.6|1160|0
1593062700000|2020-06-25 05:25:00|1165.1|1160.5|1164.7|1160.1|1166.1|1161.5|1163.8|1159.2|0
1593063000000|2020-06-25 05:30:00|1164.6|1160|1165|1160.4|1166.1|1161.5|1164|1159.4|0
1593063300000|2020-06-25 05:35:00|1166|1161.4|1166.6|1162|1166.6|1162|1165|1160.4|0
1593063600000|2020-06-25 05:40:00|1165.3|1160.7|1165|1160.4|1166.5|1161.9|1165|1160.4|0
1593063900000|2020-06-25 05:45:00|1166.1|1161.5|1167.4|1162.8|1167.4|1162.8|1165|1160.4|0
1593064200000|2020-06-25 05:50:00|1166|1161.4|1163.2|1158.6|1166|1161.4|1163.2|1158.6|0
1593064500000|2020-06-25 05:55:00|1164|1159.4|1162.7|1158.1|1164.5|1159.9|1162.7|1158.1|0
1593130200000|2020-06-26 00:10:00|1166.4|1161.8|1170.1|1165.5|1171.1|1166.5|1166.4|1161.8|0
1593130500000|2020-06-26 00:15:00|1170.2|1165.6|1170.1|1165.5|1170.3|1165.7|1167.3|1162.7|0
1593130800000|2020-06-26 00:20:00|1170.3|1165.7|1168.2|1163.6|1170.6|1166|1168.2|1163.6|0
1593131100000|2020-06-26 00:25:00|1168.3|1163.7|1166.3|1161.7|1168.4|1163.8|1166.3|1161.7|0
1593131400000|2020-06-26 00:30:00|1166.1|1161.5|1162.6|1158|1166.1|1161.5|1161.8|1157.2|0
1593131700000|2020-06-26 00:35:00|1163.1|1158.5|1163.6|1159|1163.8|1159.2|1162.2|1157.6|0
1593132000000|2020-06-26 00:40:00|1163.7|1159.1|1163.3|1158.7|1164.8|1160.2|1163.2|1158.6|0
1593132300000|2020-06-26 00:45:00|1162.3|1157.7|1164.6|1160|1164.6|1160|1161.9|1157.3|0
1593132600000|2020-06-26 00:50:00|1163.1|1158.5|1163.2|1158.6|1165.3|1160.7|1163.1|1158.5|0
1593132900000|2020-06-26 00:55:00|1162.8|1158.2|1162.8|1158.2|1162.8|1158.2|1162.6|1158|0
1593133200000|2020-06-26 01:00:00|1162.9|1158.3|1162.3|1157.7|1163.1|1158.5|1161.3|1156.7|0
1593133500000|2020-06-26 01:05:00|1162.2|1157.6|1160.9|1156.3|1162.8|1158.2|1160.8|1156.2|0
1593133800000|2020-06-26 01:10:00|1161.9|1157.3|1163.1|1158.5|1163.1|1158.5|1161.7|1157.1|0
1593134100000|2020-06-26 01:15:00|1163.2|1158.6|1161.9|1157.3|1164.2|1159.6|1161.9|1157.3|0
1593134400000|2020-06-26 01:20:00|1161.8|1157.2|1161.1|1156.5|1162.7|1158.1|1161.1|1156.5|0
1593134700000|2020-06-26 01:25:00|1161.3|1156.7|1162.6|1158|1163.3|1158.7|1161.3|1156.7|0
1593135000000|2020-06-26 01:30:00|1161.5|1156.9|1162.6|1158|1162.6|1158|1160.5|1155.9|0
1593135300000|2020-06-26 01:35:00|1162.8|1158.2|1161.8|1157.2|1162.8|1158.2|1160.4|1155.8|0
1593135600000|2020-06-26 01:40:00|1161.7|1157.1|1160.5|1155.9|1162.4|1157.8|1160.3|1155.7|0
1593135900000|2020-06-26 01:45:00|1160.6|1156|1161.8|1157.2|1161.8|1157.2|1159.5|1154.9|0
1593136200000|2020-06-26 01:50:00|1161.7|1157.1|1162.7|1158.1|1162.7|1158.1|1161.1|1156.5|0
1593136500000|2020-06-26 01:55:00|1162.8|1158.2|1163.1|1158.5|1163.1|1158.5|1161.8|1157.2|0
1593136800000|2020-06-26 02:00:00|1161.9|1157.3|1162.3|1157.7|1163.4|1158.8|1161.9|1157.3|0
1593137100000|2020-06-26 02:05:00|1161.1|1156.5|1161.9|1157.3|1163.5|1158.9|1161.1|1156.5|0
1593137400000|2020-06-26 02:10:00|1161.8|1157.2|1162.9|1158.3|1162.9|1158.3|1161.8|1157.2|0
1593137700000|2020-06-26 02:15:00|1163|1158.4|1161.3|1156.7|1163|1158.4|1161.2|1156.6|0
1593138000000|2020-06-26 02:20:00|1161.9|1157.3|1160.4|1155.8|1162.2|1157.6|1160.4|1155.8|0
1593138300000|2020-06-26 02:25:00|1161.6|1157|1162.1|1157.5|1162.1|1157.5|1160.7|1156.1|0
1593138600000|2020-06-26 02:30:00|1162.6|1158|1163.1|1158.5|1163.1|1158.5|1160.7|1156.1|0
1593138900000|2020-06-26 02:35:00|1162.2|1157.6|1162.3|1157.7|1162.4|1157.8|1161.3|1156.7|0
1593139200000|2020-06-26 02:40:00|1162.2|1157.6|1162|1157.4|1162.5|1157.9|1162|1157.4|0
1593139500000|2020-06-26 02:45:00|1162.2|1157.6|1162.4|1157.8|1162.4|1157.8|1161.2|1156.6|0
1593139800000|2020-06-26 02:50:00|1162.5|1157.9|1161.5|1156.9|1162.5|1157.9|1161.3|1156.7|0
1593140100000|2020-06-26 02:55:00|1163.6|1159|1161.5|1156.9|1163.6|1159|1160.9|1156.3|0
1593140400000|2020-06-26 03:00:00|1161.7|1157.1|1161.9|1157.3|1161.9|1157.3|1160.7|1156.1|0
1593140700000|2020-06-26 03:05:00|1162|1157.4|1163|1158.4|1163|1158.4|1161|1156.4|0
1593141000000|2020-06-26 03:10:00|1162.9|1158.3|1161.2|1156.6|1163|1158.4|1160.1|1155.5|0
1593141300000|2020-06-26 03:15:00|1161.1|1156.5|1161.9|1157.3|1162.2|1157.6|1161|1156.4|0
1593141600000|2020-06-26 03:20:00|1162|1157.4|1161.5|1156.9|1162.5|1157.9|1161.2|1156.6|0
1593141900000|2020-06-26 03:25:00|1161.6|1157|1163.4|1158.8|1163.4|1158.8|1161.6|1157|0
1593142200000|2020-06-26 03:30:00|1163.3|1158.7|1164.6|1160|1164.6|1160|1163.3|1158.7|0
1593142500000|2020-06-26 03:35:00|1164.7|1160.1|1165.5|1160.9|1165.5|1160.9|1163.6|1159|0
1593142800000|2020-06-26 03:40:00|1164.4|1159.8|1166.5|1161.9|1167.6|1163|1164.4|1159.8|0
1593143100000|2020-06-26 03:45:00|1166.4|1161.8|1166.8|1162.2|1166.8|1162.2|1166.2|1161.6|0
1593143400000|2020-06-26 03:50:00|1166.9|1162.3|1167.3|1162.7|1168.4|1163.8|1166.1|1161.5|0
1593143700000|2020-06-26 03:55:00|1166.5|1161.9|1169.3|1164.7|1169.3|1164.7|1166.5|1161.9|0
1593144000000|2020-06-26 04:00:00|1169.6|1165|1170.1|1165.5|1170.1|1165.5|1168.6|1164|0
1593144300000|2020-06-26 04:05:00|1170.3|1165.7|1172.7|1168.1|1172.7|1168.1|1169.3|1164.7|0
1593144600000|2020-06-26 04:10:00|1172.6|1168|1172.7|1168.1|1173|1168.4|1171.5|1166.9|0
1593144900000|2020-06-26 04:15:00|1172.8|1168.2|1173.6|1169|1174.4|1169.8|1172.3|1167.7|0
1593145200000|2020-06-26 04:20:00|1173.8|1169.2|1174.3|1169.7|1174.3|1169.7|1173|1168.4|0
1593145500000|2020-06-26 04:25:00|1173.3|1168.7|1175.1|1170.5|1175.1|1170.5|1173.3|1168.7|0
1593145800000|2020-06-26 04:30:00|1175|1170.4|1172.7|1168.1|1175.1|1170.5|1172.7|1168.1|0
1593146100000|2020-06-26 04:35:00|1173.8|1169.2|1172.6|1168|1174.1|1169.5|1172.6|1168|0
1593146400000|2020-06-26 04:40:00|1173.8|1169.2|1172.8|1168.2|1173.8|1169.2|1171.5|1166.9|0
1593146700000|2020-06-26 04:45:00|1173.1|1168.5|1172.9|1168.3|1174.2|1169.6|1172.9|1168.3|0
1593147000000|2020-06-26 04:50:00|1172.7|1168.1|1170|1165.4|1172.7|1168.1|1169.6|1165|0
1593147300000|2020-06-26 04:55:00|1171|1166.4|1171.1|1166.5|1171.1|1166.5|1169.7|1165.1|0
1593147600000|2020-06-26 05:00:00|1170.1|1165.5|1171.9|1167.3|1171.9|1167.3|1170.1|1165.5|0
1593147900000|2020-06-26 05:05:00|1170.8|1166.2|1171.2|1166.6|1173|1168.4|1170.8|1166.2|0
1593148200000|2020-06-26 05:10:00|1172.2|1167.6|1171.6|1167|1172.9|1168.3|1169.9|1165.3|0
1593148500000|2020-06-26 05:15:00|1172.8|1168.2|1171|1166.4|1172.8|1168.2|1170.7|1166.1|0
1593148800000|2020-06-26 05:20:00|1170.8|1166.2|1170.9|1166.3|1172|1167.4|1170.8|1166.2|0
1593149100000|2020-06-26 05:25:00|1171.9|1167.3|1169.1|1164.5|1172.3|1167.7|1169.1|1164.5|0
1593149400000|2020-06-26 05:30:00|1169|1164.4|1169.7|1165.1|1170.2|1165.6|1168.9|1164.3|0
1593149700000|2020-06-26 05:35:00|1171|1166.4|1169.4|1164.8|1171|1166.4|1169.2|1164.6|0
1593150000000|2020-06-26 05:40:00|1169.1|1164.5|1169.6|1165|1170.5|1165.9|1168.9|1164.3|0
1593150300000|2020-06-26 05:45:00|1169.4|1164.8|1170.4|1165.8|1170.5|1165.9|1169.1|1164.5|0
1593150600000|2020-06-26 05:50:00|1170.5|1165.9|1168.9|1164.3|1170.6|1166|1168.7|1164.1|0
1593150900000|2020-06-26 05:55:00|1168.5|1163.9|1169.1|1164.5|1169.4|1164.8|1168.2|1163.6|0
1593389400000|2020-06-29 00:10:00|1157.9|1153.3|1161.1|1156.5|1161.1|1156.5|1157.4|1152.8|0
1593389700000|2020-06-29 00:15:00|1161.9|1157.3|1160.5|1155.9|1164.3|1159.7|1160.5|1155.9|0
1593390000000|2020-06-29 00:20:00|1160.1|1155.5|1161.3|1156.7|1161.3|1156.7|1159.5|1154.9|0
1593390300000|2020-06-29 00:25:00|1161.1|1156.5|1160.7|1156.1|1161.1|1156.5|1159.1|1154.5|0
1593390600000|2020-06-29 00:30:00|1160.6|1156|1159.7|1155.1|1160.6|1156|1158.9|1154.3|0
1593390900000|2020-06-29 00:35:00|1160|1155.4|1161.5|1156.9|1161.8|1157.2|1159.9|1155.3|0
1593391200000|2020-06-29 00:40:00|1160.9|1156.3|1161.1|1156.5|1161.4|1156.8|1160.8|1156.2|0
1593391500000|2020-06-29 00:45:00|1161|1156.4|1164.2|1159.6|1165.2|1160.6|1161|1156.4|0
1593391800000|2020-06-29 00:50:00|1164.4|1159.8|1164.8|1160.2|1165.3|1160.7|1164.2|1159.6|0
1593392100000|2020-06-29 00:55:00|1165.3|1160.7|1163.8|1159.2|1165.3|1160.7|1162.8|1158.2|0
1593392400000|2020-06-29 01:00:00|1163.6|1159|1163.8|1159.2|1164.1|1159.5|1162.9|1158.3|0
1593392700000|2020-06-29 01:05:00|1164|1159.4|1164.5|1159.9|1164.5|1159.9|1162.9|1158.3|0
1593393000000|2020-06-29 01:10:00|1165.6|1161|1165.7|1161.1|1166|1161.4|1163.7|1159.1|0
1593393300000|2020-06-29 01:15:00|1166.5|1161.9|1166|1161.4|1166.5|1161.9|1164.6|1160|0
1593393600000|2020-06-29 01:20:00|1166.1|1161.5|1165.9|1161.3|1166.5|1161.9|1165.8|1161.2|0
1593393900000|2020-06-29 01:25:00|1166|1161.4|1169.1|1164.5|1169.4|1164.8|1165.9|1161.3|0
1593394200000|2020-06-29 01:30:00|1169|1164.4|1169.2|1164.6|1169.7|1165.1|1169|1164.4|0
1593394500000|2020-06-29 01:35:00|1168.9|1164.3|1169.2|1164.6|1169.3|1164.7|1167.8|1163.2|0
1593394800000|2020-06-29 01:40:00|1169.5|1164.9|1170.3|1165.7|1170.3|1165.7|1168.9|1164.3|0
1593395100000|2020-06-29 01:45:00|1170.5|1165.9|1169.1|1164.5|1170.8|1166.2|1169|1164.4|0
1593395400000|2020-06-29 01:50:00|1169|1164.4|1170.2|1165.6|1171.5|1166.9|1169|1164.4|0
1593395700000|2020-06-29 01:55:00|1172.3|1167.7|1171.9|1167.3|1172.3|1167.7|1170.9|1166.3|0
1593396000000|2020-06-29 02:00:00|1172|1167.4|1171.4|1166.8|1172.2|1167.6|1171.4|1166.8|0
1593396300000|2020-06-29 02:05:00|1171.5|1166.9|1169.6|1165|1171.5|1166.9|1168.1|1163.5|0
1593396600000|2020-06-29 02:10:00|1168.5|1163.9|1169|1164.4|1169.4|1164.8|1167.9|1163.3|0
1593396900000|2020-06-29 02:15:00|1169.1|1164.5|1167.9|1163.3|1169.2|1164.6|1167.9|1163.3|0
1593397200000|2020-06-29 02:20:00|1168.7|1164.1|1169.5|1164.9|1169.7|1165.1|1167.7|1163.1|0
1593397500000|2020-06-29 02:25:00|1168.5|1163.9|1167.7|1163.1|1168.5|1163.9|1167.2|1162.6|0
1593397800000|2020-06-29 02:30:00|1167.4|1162.8|1166.2|1161.6|1167.4|1162.8|1165.9|1161.3|0
1593398100000|2020-06-29 02:35:00|1165.2|1160.6|1166.9|1162.3|1166.9|1162.3|1165.2|1160.6|0
1593398400000|2020-06-29 02:40:00|1167.2|1162.6|1165.5|1160.9|1167.2|1162.6|1165.5|1160.9|0
1593398700000|2020-06-29 02:45:00|1165.9|1161.3|1167.4|1162.8|1167.4|1162.8|1165|1160.4|0
1593399000000|2020-06-29 02:50:00|1165.2|1160.6|1167.1|1162.5|1167.4|1162.8|1165.2|1160.6|0
1593399300000|2020-06-29 02:55:00|1167|1162.4|1166.7|1162.1|1167|1162.4|1165.6|1161|0
1593399600000|2020-06-29 03:00:00|1166.4|1161.8|1165.4|1160.8|1166.5|1161.9|1164.3|1159.7|0
1593399900000|2020-06-29 03:05:00|1166.5|1161.9|1166.4|1161.8|1166.5|1161.9|1164.2|1159.6|0
1593400200000|2020-06-29 03:10:00|1166.2|1161.6|1164.8|1160.2|1166.2|1161.6|1163.6|1159|0
1593400500000|2020-06-29 03:15:00|1164.6|1160|1163.9|1159.3|1164.6|1160|1163.4|1158.8|0
1593400800000|2020-06-29 03:20:00|1164|1159.4|1165.2|1160.6|1165.3|1160.7|1163|1158.4|0
1593401100000|2020-06-29 03:25:00|1163.3|1158.7|1164.5|1159.9|1165.8|1161.2|1163.3|1158.7|0
1593401400000|2020-06-29 03:30:00|1164.1|1159.5|1165.3|1160.7|1165.3|1160.7|1162.9|1158.3|0
1593401700000|2020-06-29 03:35:00|1163.1|1158.5|1165|1160.4|1165.3|1160.7|1163.1|1158.5|0
1593402000000|2020-06-29 03:40:00|1164.9|1160.3|1165.1|1160.5|1165.3|1160.7|1162.8|1158.2|0
1593402300000|2020-06-29 03:45:00|1165|1160.4|1164.7|1160.1|1165|1160.4|1162.6|1158|0
1593402600000|2020-06-29 03:50:00|1163.6|1159|1164.3|1159.7|1164.7|1160.1|1163.2|1158.6|0
1593402900000|2020-06-29 03:55:00|1164.1|1159.5|1164.6|1160|1165.2|1160.6|1164.1|1159.5|0
1593403200000|2020-06-29 04:00:00|1165.6|1161|1166|1161.4|1166|1161.4|1164.4|1159.8|0
1593403500000|2020-06-29 04:05:00|1166.5|1161.9|1166.5|1161.9|1166.8|1162.2|1165.2|1160.6|0
1593403800000|2020-06-29 04:10:00|1165.3|1160.7|1165.6|1161|1166.1|1161.5|1165.1|1160.5|0
1593404100000|2020-06-29 04:15:00|1165.5|1160.9|1165.2|1160.6|1165.7|1161.1|1163.7|1159.1|0
1593404400000|2020-06-29 04:20:00|1164.2|1159.6|1165.3|1160.7|1165.3|1160.7|1164.2|1159.6|0
1593404700000|2020-06-29 04:25:00|1163.3|1158.7|1166.2|1161.6|1166.2|1161.6|1163.3|1158.7|0
1593405000000|2020-06-29 04:30:00|1165|1160.4|1164.7|1160.1|1165.9|1161.3|1163.7|1159.1|0
1593405300000|2020-06-29 04:35:00|1164.6|1160|1163.6|1159|1165.6|1161|1163.6|1159|0
1593405600000|2020-06-29 04:40:00|1164.5|1159.9|1164.6|1160|1164.6|1160|1162.3|1157.7|0
1593405900000|2020-06-29 04:45:00|1163.5|1158.9|1162.8|1158.2|1163.8|1159.2|1162.8|1158.2|0
1593406200000|2020-06-29 04:50:00|1161.8|1157.2|1161.3|1156.7|1161.8|1157.2|1159.5|1154.9|0
1593406500000|2020-06-29 04:55:00|1160.1|1155.5|1161.5|1156.9|1162.3|1157.7|1160.1|1155.5|0
1593406800000|2020-06-29 05:00:00|1161.3|1156.7|1161.5|1156.9|1161.5|1156.9|1160.3|1155.7|0
1593407100000|2020-06-29 05:05:00|1160.3|1155.7|1162.1|1157.5|1163.4|1158.8|1160.3|1155.7|0
1593407400000|2020-06-29 05:10:00|1162.5|1157.9|1163.5|1158.9|1163.8|1159.2|1162.5|1157.9|0
1593407700000|2020-06-29 05:15:00|1163|1158.4|1162.4|1157.8|1163.8|1159.2|1162.4|1157.8|0
1593408000000|2020-06-29 05:20:00|1162.7|1158.1|1162.2|1157.6|1163.7|1159.1|1162.2|1157.6|0
1593408300000|2020-06-29 05:25:00|1162.3|1157.7|1164|1159.4|1164|1159.4|1162.3|1157.7|0
1593408600000|2020-06-29 05:30:00|1162.9|1158.3|1163.7|1159.1|1164.1|1159.5|1162.8|1158.2|0
1593408900000|2020-06-29 05:35:00|1162.5|1157.9|1161.6|1157|1164|1159.4|1161.6|1157|0
1593409200000|2020-06-29 05:40:00|1161.5|1156.9|1160.9|1156.3|1162|1157.4|1160.8|1156.2|0
1593409500000|2020-06-29 05:45:00|1160|1155.4|1160.4|1155.8|1161.8|1157.2|1160|1155.4|0
1593409800000|2020-06-29 05:50:00|1160.6|1156|1161.6|1157|1161.6|1157|1159.3|1154.7|0
1593410100000|2020-06-29 05:55:00|1161.4|1156.8|1162.2|1157.6|1163.2|1158.6|1160.5|1155.9|0
1593475800000|2020-06-30 00:10:00|1184.2|1179.4|1182.7|1177.9|1184.2|1179.4|1180.8|1176|0
1593476100000|2020-06-30 00:15:00|1181.5|1176.7|1182.5|1177.7|1184.1|1179.3|1180.7|1175.9|0
1593476400000|2020-06-30 00:20:00|1179.8|1175|1176.4|1171.8|1179.9|1175.1|1176.4|1171.8|0
1593476700000|2020-06-30 00:25:00|1177.8|1173|1181.7|1176.9|1181.7|1176.9|1177.8|1173|0
1593477000000|2020-06-30 00:30:00|1181.8|1177|1182.3|1177.5|1182.5|1177.7|1180.4|1175.6|0
1593477300000|2020-06-30 00:35:00|1181.4|1176.6|1181.8|1177|1182|1177.2|1180.5|1175.7|0
1593477600000|2020-06-30 00:40:00|1180.4|1175.6|1179.3|1174.5|1181.9|1177.1|1179.3|1174.5|0
1593477900000|2020-06-30 00:45:00|1179.2|1174.4|1180|1175.2|1180.7|1175.9|1178.5|1173.7|0
1593478200000|2020-06-30 00:50:00|1180.1|1175.3|1181.2|1176.4|1181.2|1176.4|1179.9|1175.1|0
1593478500000|2020-06-30 00:55:00|1180.2|1175.4|1181.1|1176.3|1181.8|1177|1180.2|1175.4|0
1593478800000|2020-06-30 01:00:00|1180.7|1175.9|1179.7|1174.9|1180.9|1176.1|1178.8|1174|0
1593479100000|2020-06-30 01:05:00|1178.6|1173.8|1178.1|1173.3|1178.6|1173.8|1176.3|1171.7|0
1593479400000|2020-06-30 01:10:00|1178|1173.2|1179.2|1174.4|1179.2|1174.4|1177.6|1172.8|0
1593479700000|2020-06-30 01:15:00|1178.1|1173.3|1179.2|1174.4|1179.4|1174.6|1177.9|1173.1|0
1593480000000|2020-06-30 01:20:00|1179.3|1174.5|1178.2|1173.4|1179.6|1174.8|1178.2|1173.4|0
1593480300000|2020-06-30 01:25:00|1178.1|1173.3|1177.7|1172.9|1178.9|1174.1|1176.6|1172|0
1593480600000|2020-06-30 01:30:00|1177.8|1173|1177.5|1172.7|1178.8|1174|1177.5|1172.7|0
1593480900000|2020-06-30 01:35:00|1177.6|1172.8|1178.7|1173.9|1178.9|1174.1|1177.6|1172.8|0
1593481200000|2020-06-30 01:40:00|1177.5|1172.7|1181.5|1176.7|1181.6|1176.8|1176.7|1172.1|0
1593481500000|2020-06-30 01:45:00|1181.2|1176.4|1176.4|1171.8|1181.2|1176.4|1176.4|1171.8|0
1593481800000|2020-06-30 01:50:00|1177.2|1172.6|1178.7|1173.9|1178.7|1173.9|1176.7|1172.1|0
1593482100000|2020-06-30 01:55:00|1179.5|1174.7|1178.6|1173.8|1179.9|1175.1|1178.6|1173.8|0
1593482400000|2020-06-30 02:00:00|1178.7|1173.9|1179.3|1174.5|1180.4|1175.6|1178.7|1173.9|0
1593482700000|2020-06-30 02:05:00|1180.5|1175.7|1180.9|1176.1|1180.9|1176.1|1179.4|1174.6|0
1593483000000|2020-06-30 02:10:00|1180|1175.2|1181.5|1176.7|1181.6|1176.8|1180|1175.2|0
1593483300000|2020-06-30 02:15:00|1182.3|1177.5|1184.5|1179.7|1184.5|1179.7|1181.3|1176.5|0
1593483600000|2020-06-30 02:20:00|1183.7|1178.9|1184.7|1179.9|1185.2|1180.4|1183.5|1178.7|0
1593483900000|2020-06-30 02:25:00|1183.8|1179|1185.6|1180.8|1186.7|1181.9|1183.8|1179|0
1593484200000|2020-06-30 02:30:00|1184.3|1179.5|1186.7|1181.9|1186.7|1181.9|1183.8|1179|0
1593484500000|2020-06-30 02:35:00|1186.8|1182|1187.4|1182.6|1188|1183.2|1186.7|1181.9|0
1593484800000|2020-06-30 02:40:00|1187.5|1182.7|1187.8|1183|1188.7|1183.9|1186.6|1181.8|0
1593485100000|2020-06-30 02:45:00|1187|1182.2|1186.6|1181.8|1187.1|1182.3|1184.1|1179.3|0
1593485400000|2020-06-30 02:50:00|1187.5|1182.7|1186.5|1181.7|1187.7|1182.9|1186.5|1181.7|0
1593485700000|2020-06-30 02:55:00|1186.4|1181.6|1186|1181.2|1187.5|1182.7|1186|1181.2|0
1593486000000|2020-06-30 03:00:00|1184.8|1180|1184.6|1179.8|1187|1182.2|1184.6|1179.8|0
1593486300000|2020-06-30 03:05:00|1185.6|1180.8|1184.6|1179.8|1185.8|1181|1183.5|1178.7|0
1593486600000|2020-06-30 03:10:00|1183.5|1178.7|1186.4|1181.6|1186.5|1181.7|1183.5|1178.7|0
1593486900000|2020-06-30 03:15:00|1186.5|1181.7|1185.5|1180.7|1186.6|1181.8|1185.4|1180.6|0
1593487200000|2020-06-30 03:20:00|1185.4|1180.6|1187.7|1182.9|1187.7|1182.9|1185.3|1180.5|0
1593487500000|2020-06-30 03:25:00|1187.8|1183|1188.3|1183.5|1188.5|1183.7|1187|1182.2|0
1593487800000|2020-06-30 03:30:00|1187.3|1182.5|1188|1183.2|1188.5|1183.7|1186.9|1182.1|0
1593488100000|2020-06-30 03:35:00|1186.9|1182.1|1186.7|1181.9|1188.1|1183.3|1185.9|1181.1|0
1593488400000|2020-06-30 03:40:00|1186.6|1181.8|1186.5|1181.7|1187.5|1182.7|1185.3|1180.5|0
1593488700000|2020-06-30 03:45:00|1185.2|1180.4|1186|1181.2|1186.2|1181.4|1185.2|1180.4|0
1593489000000|2020-06-30 03:50:00|1186.1|1181.3|1185.5|1180.7|1186.5|1181.7|1184.2|1179.4|0
1593489300000|2020-06-30 03:55:00|1184.5|1179.7|1182.8|1178|1185.5|1180.7|1182.3|1177.5|0
1593489600000|2020-06-30 04:00:00|1183|1178.2|1183.6|1178.8|1183.8|1179|1183|1178.2|0
1593489900000|2020-06-30 04:05:00|1183.7|1178.9|1184.4|1179.6|1184.6|1179.8|1183.7|1178.9|0
1593490200000|2020-06-30 04:10:00|1184.3|1179.5|1184.8|1180|1185.1|1180.3|1184.3|1179.5|0
1593490500000|2020-06-30 04:15:00|1184.7|1179.9|1187.5|1182.7|1188.5|1183.7|1184.7|1179.9|0
1593490800000|2020-06-30 04:20:00|1187.6|1182.8|1187.3|1182.5|1187.7|1182.9|1187.3|1182.5|0
1593491100000|2020-06-30 04:25:00|1186.5|1181.7|1187|1182.2|1187.6|1182.8|1186.5|1181.7|0
1593491400000|2020-06-30 04:30:00|1187.1|1182.3|1187.9|1183.1|1187.9|1183.1|1186.7|1181.9|0
1593491700000|2020-06-30 04:35:00|1188.3|1183.5|1187.9|1183.1|1188.3|1183.5|1186.8|1182|0
1593492000000|2020-06-30 04:40:00|1186.7|1181.9|1187.8|1183|1188.3|1183.5|1186.7|1181.9|0
1593492300000|2020-06-30 04:45:00|1186.7|1181.9|1187.8|1183|1187.8|1183|1186.5|1181.7|0
1593492600000|2020-06-30 04:50:00|1188|1183.2|1188.3|1183.5|1189.1|1184.3|1186.8|1182|0
1593492900000|2020-06-30 04:55:00|1187.1|1182.3|1187.6|1182.8|1188.1|1183.3|1186.6|1181.8|0
1593493200000|2020-06-30 05:00:00|1186.7|1181.9|1190.9|1186.1|1190.9|1186.1|1186.7|1181.9|0
1593493500000|2020-06-30 05:05:00|1191.5|1186.7|1191.1|1186.3|1193.1|1188.3|1191.1|1186.3|0
1593493800000|2020-06-30 05:10:00|1191.3|1186.5|1191.3|1186.5|1192.7|1187.9|1190.9|1186.1|0
1593494100000|2020-06-30 05:15:00|1191.4|1186.6|1193.1|1188.3|1194.2|1189.4|1191.4|1186.6|0
1593494400000|2020-06-30 05:20:00|1193.9|1189.1|1196.3|1191.5|1196.7|1191.9|1193.9|1189.1|0
1593494700000|2020-06-30 05:25:00|1196.1|1191.3|1195.7|1190.9|1196.1|1191.3|1193.8|1189|0
1593495000000|2020-06-30 05:30:00|1195.5|1190.7|1193.5|1188.7|1195.5|1190.7|1192.2|1187.4|0
1593495300000|2020-06-30 05:35:00|1192.2|1187.4|1187.4|1182.6|1193.6|1188.8|1187.4|1182.6|0
1593495600000|2020-06-30 05:40:00|1186.8|1182|1187.6|1182.8|1187.6|1182.8|1185.6|1180.8|0
1593495900000|2020-06-30 05:45:00|1187|1182.2|1187.6|1182.8|1187.8|1183|1186|1181.2|0
1593496200000|2020-06-30 05:50:00|1187.5|1182.7|1187.9|1183.1|1187.9|1183.1|1186.1|1181.3|0
1593496500000|2020-06-30 05:55:00|1186.6|1181.8|1185.2|1180.4|1187.4|1182.6|1185.2|1180.4|0
1593562200000|2020-07-01 00:10:00|1190.3|1185.5|1186|1181.2|1190.3|1185.5|1186|1181.2|0
1593562500000|2020-07-01 00:15:00|1186.2|1181.4|1188.2|1183.4|1189.1|1184.3|1186.2|1181.4|0
1593562800000|2020-07-01 00:20:00|1188.4|1183.6|1190|1185.2|1190|1185.2|1187.8|1183|0
1593563100000|2020-07-01 00:25:00|1190.2|1185.4|1190.6|1185.8|1190.6|1185.8|1189.3|1184.5|0
1593563400000|2020-07-01 00:30:00|1189.9|1185.1|1190.9|1186.1|1191.4|1186.6|1189.9|1185.1|0
1593563700000|2020-07-01 00:35:00|1191.5|1186.7|1191.9|1187.1|1192.6|1187.8|1191.5|1186.7|0
1593564000000|2020-07-01 00:40:00|1192|1187.2|1191.1|1186.3|1192|1187.2|1191|1186.2|0
1593564300000|2020-07-01 00:45:00|1190.9|1186.1|1190.5|1185.7|1191|1186.2|1190.4|1185.6|0
1593564600000|2020-07-01 00:50:00|1191.7|1186.9|1191.4|1186.6|1191.7|1186.9|1189.8|1185|0
1593564900000|2020-07-01 00:55:00|1192.8|1188|1191|1186.2|1192.8|1188|1190|1185.2|0
1593565200000|2020-07-01 01:00:00|1189.8|1185|1190.8|1186|1191.9|1187.1|1189.8|1185|0
1593565500000|2020-07-01 01:05:00|1190.6|1185.8|1191.9|1187.1|1192|1187.2|1190.4|1185.6|0
1593565800000|2020-07-01 01:10:00|1191.1|1186.3|1193.5|1188.7|1193.5|1188.7|1191.1|1186.3|0
1593566100000|2020-07-01 01:15:00|1193.3|1188.5|1191.1|1186.3|1193.4|1188.6|1190.8|1186|0
1593566400000|2020-07-01 01:20:00|1190.1|1185.3|1190.9|1186.1|1191.5|1186.7|1189.7|1184.9|0
1593566700000|2020-07-01 01:25:00|1190.7|1185.9|1192.5|1187.7|1192.5|1187.7|1190.6|1185.8|0
1593567000000|2020-07-01 01:30:00|1192.3|1187.5|1191.2|1186.4|1192.3|1187.5|1189.8|1185|0
1593567300000|2020-07-01 01:35:00|1190.1|1185.3|1193.1|1188.3|1193.1|1188.3|1190.1|1185.3|0
1593567600000|2020-07-01 01:40:00|1192.1|1187.3|1191.9|1187.1|1193.3|1188.5|1191.9|1187.1|0
1593567900000|2020-07-01 01:45:00|1191.7|1186.9|1190.3|1185.5|1192.4|1187.6|1189.3|1184.5|0
1593568200000|2020-07-01 01:50:00|1189|1184.2|1189.5|1184.7|1189.5|1184.7|1188|1183.2|0
1593568500000|2020-07-01 01:55:00|1189.7|1184.9|1190.5|1185.7|1191.6|1186.8|1189|1184.2|0
1593568800000|2020-07-01 02:00:00|1191|1186.2|1189.7|1184.9|1191.9|1187.1|1189.7|1184.9|0
1593569100000|2020-07-01 02:05:00|1190.7|1185.9|1191.1|1186.3|1191.1|1186.3|1189.1|1184.3|0
1593569400000|2020-07-01 02:10:00|1189.9|1185.1|1188.5|1183.7|1189.9|1185.1|1188.5|1183.7|0
1593569700000|2020-07-01 02:15:00|1188.4|1183.6|1188.8|1184|1189.9|1185.1|1188.1|1183.3|0
1593570000000|2020-07-01 02:20:00|1188.3|1183.5|1191.1|1186.3|1192.2|1187.4|1188.3|1183.5|0
1593570300000|2020-07-01 02:25:00|1190.4|1185.6|1189.7|1184.9|1190.6|1185.8|1188.7|1183.9|0
1593570600000|2020-07-01 02:30:00|1189.5|1184.7|1189.6|1184.8|1190.7|1185.9|1189.4|1184.6|0
1593570900000|2020-07-01 02:35:00|1189.8|1185|1188.3|1183.5|1189.8|1185|1187.1|1182.3|0
1593571200000|2020-07-01 02:40:00|1187.1|1182.3|1186.8|1182|1188.4|1183.6|1186.7|1181.9|0
1593571500000|2020-07-01 02:45:00|1186.9|1182.1|1186.6|1181.8|1187|1182.2|1186.6|1181.8|0
1593571800000|2020-07-01 02:50:00|1186.7|1181.9|1186.2|1181.4|1187.6|1182.8|1185|1180.2|0
1593572100000|2020-07-01 02:55:00|1186.1|1181.3|1186.9|1182.1|1187|1182.2|1185.6|1180.8|0
1593572400000|2020-07-01 03:00:00|1187.8|1183|1188.4|1183.6|1188.5|1183.7|1187.4|1182.6|0
1593572700000|2020-07-01 03:05:00|1187.4|1182.6|1187.3|1182.5|1188|1183.2|1187.2|1182.4|0
1593573000000|2020-07-01 03:10:00|1187.5|1182.7|1187.4|1182.6|1187.6|1182.8|1187.3|1182.5|0
1593573300000|2020-07-01 03:15:00|1187.1|1182.3|1186.7|1181.9|1187.2|1182.4|1185.7|1180.9|0
1593573600000|2020-07-01 03:20:00|1186.6|1181.8|1185.9|1181.1|1187|1182.2|1185.9|1181.1|0
1593573900000|2020-07-01 03:25:00|1185.8|1181|1187.3|1182.5|1187.3|1182.5|1185.8|1181|0
1593574200000|2020-07-01 03:30:00|1187.4|1182.6|1186.8|1182|1187.4|1182.6|1186|1181.2|0
1593574500000|2020-07-01 03:35:00|1185.7|1180.9|1187.1|1182.3|1187.6|1182.8|1185.6|1180.8|0
1593574800000|2020-07-01 03:40:00|1186.9|1182.1|1186.4|1181.6|1187.4|1182.6|1186.2|1181.4|0
1593575100000|2020-07-01 03:45:00|1186.5|1181.7|1186.8|1182|1187.9|1183.1|1186.5|1181.7|0
1593575400000|2020-07-01 03:50:00|1186.7|1181.9|1186.6|1181.8|1188|1183.2|1186.6|1181.8|0
1593575700000|2020-07-01 03:55:00|1187.6|1182.8|1187|1182.2|1188.2|1183.4|1186.9|1182.1|0
1593576000000|2020-07-01 04:00:00|1188|1183.2|1187.4|1182.6|1188.1|1183.3|1186.8|1182|0
1593576300000|2020-07-01 04:05:00|1188.4|1183.6|1186.9|1182.1|1188.8|1184|1186.9|1182.1|0
1593576600000|2020-07-01 04:10:00|1187|1182.2|1188.4|1183.6|1188.4|1183.6|1186.9|1182.1|0
1593576900000|2020-07-01 04:15:00|1187.6|1182.8|1187.3|1182.5|1188.8|1184|1187.3|1182.5|0
1593577200000|2020-07-01 04:20:00|1188.4|1183.6|1187.8|1183|1189.5|1184.7|1187.8|1183|0
1593577500000|2020-07-01 04:25:00|1189|1184.2|1188.3|1183.5|1189.3|1184.5|1188|1183.2|0
1593577800000|2020-07-01 04:30:00|1188.2|1183.4|1188.3|1183.5|1189.4|1184.6|1188.2|1183.4|0
1593578100000|2020-07-01 04:35:00|1189.3|1184.5|1189.5|1184.7|1190|1185.2|1188.4|1183.6|0
1593578400000|2020-07-01 04:40:00|1188.5|1183.7|1187.7|1182.9|1189.3|1184.5|1187.7|1182.9|0
1593578700000|2020-07-01 04:45:00|1188.8|1184|1189.2|1184.4|1189.2|1184.4|1187.7|1182.9|0
1593579000000|2020-07-01 04:50:00|1189|1184.2|1188.3|1183.5|1189|1184.2|1187.5|1182.7|0
1593579300000|2020-07-01 04:55:00|1188.1|1183.3|1187.8|1183|1188.1|1183.3|1186.3|1181.5|0
1593579600000|2020-07-01 05:00:00|1186.6|1181.8|1186.7|1181.9|1188.4|1183.6|1186.6|1181.8|0
1593579900000|2020-07-01 05:05:00|1187.8|1183|1188.8|1184|1188.8|1184|1186.8|1182|0
1593580200000|2020-07-01 05:10:00|1187.6|1182.8|1187.8|1183|1188.8|1184|1187.6|1182.8|0
1593580500000|2020-07-01 05:15:00|1187.7|1182.9|1187.7|1182.9|1190.6|1185.8|1186.1|1181.3|0
1593580800000|2020-07-01 05:20:00|1186.7|1181.9|1186.6|1181.8|1188.6|1183.8|1185.5|1180.7|0
1593581100000|2020-07-01 05:25:00|1187.6|1182.8|1187.5|1182.7|1188.4|1183.6|1187.1|1182.3|0
1593581400000|2020-07-01 05:30:00|1189.3|1184.5|1188.8|1184|1189.3|1184.5|1187.2|1182.4|0
1593581700000|2020-07-01 05:35:00|1190.9|1186.1|1190.5|1185.7|1191.9|1187.1|1189.7|1184.9|0
1593582000000|2020-07-01 05:40:00|1189.7|1184.9|1191|1186.2|1191|1186.2|1189.6|1184.8|0
1593582300000|2020-07-01 05:45:00|1191.1|1186.3|1188.9|1184.1|1191.6|1186.8|1188.1|1183.3|0
1593582600000|2020-07-01 05:50:00|1187.8|1183|1186.2|1181.4|1188.6|1183.8|1185.5|1180.7|0
1593582900000|2020-07-01 05:55:00|1186.5|1181.7|1186.3|1181.5|1186.8|1182|1185.1|1180.3|0
1593648600000|2020-07-02 00:10:00|1203.1|1198.3|1206.1|1201.3|1206.4|1201.6|1201.9|1197.1|0
1593648900000|2020-07-02 00:15:00|1207.8|1203|1205.4|1200.6|1207.8|1203|1205.3|1200.5|0
1593649200000|2020-07-02 00:20:00|1203.9|1199.1|1202.2|1197.4|1204.7|1199.9|1202.2|1197.4|0
1593649500000|2020-07-02 00:25:00|1203.2|1198.4|1203.3|1198.5|1204.2|1199.4|1202.9|1198.1|0
1593649800000|2020-07-02 00:30:00|1203.5|1198.7|1203.4|1198.6|1204.7|1199.9|1202.5|1197.7|0
1593650100000|2020-07-02 00:35:00|1203.5|1198.7|1203.9|1199.1|1204.8|1200|1203.5|1198.7|0
1593650400000|2020-07-02 00:40:00|1204.2|1199.4|1202.3|1197.5|1205.3|1200.5|1202.3|1197.5|0
1593650700000|2020-07-02 00:45:00|1203.4|1198.6|1204.2|1199.4|1204.3|1199.5|1203.4|1198.6|0
1593651000000|2020-07-02 00:50:00|1204.1|1199.3|1202.2|1197.4|1204.5|1199.7|1202.2|1197.4|0
1593651300000|2020-07-02 00:55:00|1202.4|1197.6|1204.3|1199.5|1204.3|1199.5|1201.9|1197.1|0
1593651600000|2020-07-02 01:00:00|1204.5|1199.7|1205.3|1200.5|1205.3|1200.5|1203.4|1198.6|0
1593651900000|2020-07-02 01:05:00|1205.1|1200.3|1203.8|1199|1205.3|1200.5|1203.6|1198.8|0
1593652200000|2020-07-02 01:10:00|1205.9|1201.1|1203.9|1199.1|1205.9|1201.1|1202.6|1197.8|0
1593652500000|2020-07-02 01:15:00|1203.8|1199|1205|1200.2|1205|1200.2|1202.7|1197.9|0
1593652800000|2020-07-02 01:20:00|1204.9|1200.1|1204.6|1199.8|1205.1|1200.3|1203.8|1199|0
1593653100000|2020-07-02 01:25:00|1204.3|1199.5|1204|1199.2|1204.4|1199.6|1203.9|1199.1|0
1593653400000|2020-07-02 01:30:00|1204.1|1199.3|1204.6|1199.8|1204.6|1199.8|1203.2|1198.4|0
1593653700000|2020-07-02 01:35:00|1204.5|1199.7|1204.5|1199.7|1205.6|1200.8|1204|1199.2|0
1593654000000|2020-07-02 01:40:00|1203.6|1198.8|1203.7|1198.9|1204.7|1199.9|1203.6|1198.8|0
1593654300000|2020-07-02 01:45:00|1202.6|1197.8|1203.8|1199|1204.4|1199.6|1202.6|1197.8|0
1593654600000|2020-07-02 01:50:00|1203.5|1198.7|1204.1|1199.3|1204.8|1200|1203.2|1198.4|0
1593654900000|2020-07-02 01:55:00|1203.2|1198.4|1203|1198.2|1204.4|1199.6|1203|1198.2|0
1593655200000|2020-07-02 02:00:00|1203.1|1198.3|1204.5|1199.7|1204.7|1199.9|1203.1|1198.3|0
1593655500000|2020-07-02 02:05:00|1203.7|1198.9|1206|1201.2|1206|1201.2|1203.7|1198.9|0
1593655800000|2020-07-02 02:10:00|1206.3|1201.5|1205.1|1200.3|1206.5|1201.7|1205.1|1200.3|0
1593656100000|2020-07-02 02:15:00|1206.2|1201.4|1206.3|1201.5|1206.3|1201.5|1204.6|1199.8|0
1593656400000|2020-07-02 02:20:00|1206|1201.2|1205.9|1201.1|1206.2|1201.4|1205.9|1201.1|0
1593656700000|2020-07-02 02:25:00|1206|1201.2|1205.1|1200.3|1207.1|1202.3|1204.7|1199.9|0
1593657000000|2020-07-02 02:30:00|1204.8|1200|1205|1200.2|1205|1200.2|1204.8|1200|0
1593657300000|2020-07-02 02:35:00|1204.9|1200.1|1205.8|1201|1205.8|1201|1204.6|1199.8|0
1593657600000|2020-07-02 02:40:00|1204.7|1199.9|1205.7|1200.9|1206.8|1202|1204.6|1199.8|0
1593657900000|2020-07-02 02:45:00|1205.8|1201|1205.4|1200.6|1205.8|1201|1204.7|1199.9|0
1593658200000|2020-07-02 02:50:00|1205.5|1200.7|1205.5|1200.7|1205.6|1200.8|1205.5|1200.7|0
1593658500000|2020-07-02 02:55:00|1205.6|1200.8|1207.1|1202.3|1207.1|1202.3|1204.6|1199.8|0
1593658800000|2020-07-02 03:00:00|1207.4|1202.6|1208.4|1203.6|1208.5|1203.7|1207.4|1202.6|0
1593659100000|2020-07-02 03:05:00|1208|1203.2|1210.4|1205.6|1210.4|1205.6|1206.9|1202.1|0
1593659400000|2020-07-02 03:10:00|1210.1|1205.3|1211.4|1206.6|1211.9|1207.1|1209.3|1204.5|0
1593659700000|2020-07-02 03:15:00|1211.2|1206.4|1211.5|1206.7|1211.6|1206.8|1211.2|1206.4|0
1593660000000|2020-07-02 03:20:00|1211.7|1206.9|1211.8|1207|1212.1|1207.3|1210.7|1205.9|0
1593660300000|2020-07-02 03:25:00|1211.6|1206.8|1210.1|1205.3|1211.7|1206.9|1210.1|1205.3|0
1593660600000|2020-07-02 03:30:00|1211.2|1206.4|1210.5|1205.7|1211.2|1206.4|1208.3|1203.5|0
1593660900000|2020-07-02 03:35:00|1209.1|1204.3|1209.3|1204.5|1210.3|1205.5|1209|1204.2|0
1593661200000|2020-07-02 03:40:00|1208.8|1204|1208.4|1203.6|1208.8|1204|1207.2|1202.4|0
1593661500000|2020-07-02 03:45:00|1208.5|1203.7|1207.8|1203|1209.3|1204.5|1207.3|1202.5|0
1593661800000|2020-07-02 03:50:00|1208.9|1204.1|1210.1|1205.3|1210.1|1205.3|1208.9|1204.1|0
1593662100000|2020-07-02 03:55:00|1209.2|1204.4|1210.3|1205.5|1211.3|1206.5|1209.2|1204.4|0
1593662400000|2020-07-02 04:00:00|1210.2|1205.4|1210.4|1205.6|1210.5|1205.7|1210.2|1205.4|0
1593662700000|2020-07-02 04:05:00|1210.8|1206|1209.9|1205.1|1211|1206.2|1209.8|1205|0
1593663000000|2020-07-02 04:10:00|1211.2|1206.4|1210.1|1205.3|1211.5|1206.7|1210.1|1205.3|0
1593663300000|2020-07-02 04:15:00|1209.8|1205|1210.4|1205.6|1211.2|1206.4|1209.7|1204.9|0
1593663600000|2020-07-02 04:20:00|1210.3|1205.5|1211.7|1206.9|1211.7|1206.9|1210.3|1205.5|0
1593663900000|2020-07-02 04:25:00|1210.6|1205.8|1211.5|1206.7|1211.5|1206.7|1210.2|1205.4|0
1593664200000|2020-07-02 04:30:00|1210.7|1205.9|1211.2|1206.4|1212|1207.2|1210.7|1205.9|0
1593664500000|2020-07-02 04:35:00|1211.1|1206.3|1210.7|1205.9|1211.7|1206.9|1210.6|1205.8|0
1593664800000|2020-07-02 04:40:00|1210.6|1205.8|1211.6|1206.8|1212.4|1207.6|1210.3|1205.5|0
1593665100000|2020-07-02 04:45:00|1211.7|1206.9|1212.2|1207.4|1212.2|1207.4|1211.7|1206.9|0
1593665400000|2020-07-02 04:50:00|1211.9|1207.1|1210|1205.2|1211.9|1207.1|1210|1205.2|0
1593665700000|2020-07-02 04:55:00|1211.1|1206.3|1209.7|1204.9|1211.1|1206.3|1209.6|1204.8|0
1593666000000|2020-07-02 05:00:00|1210|1205.2|1211.3|1206.5|1212.2|1207.4|1210|1205.2|0
1593666300000|2020-07-02 05:05:00|1211.4|1206.6|1211.1|1206.3|1211.4|1206.6|1211|1206.2|0
1593666600000|2020-07-02 05:10:00|1211|1206.2|1210.2|1205.4|1211|1206.2|1209.9|1205.1|0
1593666900000|2020-07-02 05:15:00|1209.6|1204.8|1209.7|1204.9|1209.7|1204.9|1208.3|1203.5|0
1593667200000|2020-07-02 05:20:00|1208.9|1204.1|1210.1|1205.3|1210.4|1205.6|1208.9|1204.1|0
1593667500000|2020-07-02 05:25:00|1209.9|1205.1|1208.8|1204|1209.9|1205.1|1208.6|1203.8|0
1593667800000|2020-07-02 05:30:00|1208.9|1204.1|1207.3|1202.5|1208.9|1204.1|1206.4|1201.6|0
1593668100000|2020-07-02 05:35:00|1207.7|1202.9|1205.8|1201|1208|1203.2|1205.8|1201|0
1593668400000|2020-07-02 05:40:00|1206.7|1201.9|1207.2|1202.4|1208.2|1203.4|1206.1|1201.3|0
1593668700000|2020-07-02 05:45:00|1206.9|1202.1|1207.5|1202.7|1207.9|1203.1|1206.7|1201.9|0
1593669000000|2020-07-02 05:50:00|1207.6|1202.8|1206.2|1201.4|1207.6|1202.8|1205.3|1200.5|0
1593669300000|2020-07-02 05:55:00|1205|1200.2|1205.6|1200.8|1206.4|1201.6|1204.7|1199.9|0
1593735000000|2020-07-03 00:10:00|1221.4|1216.6|1225.4|1220.6|1227.9|1222.9|1221.4|1216.6|0
1593735300000|2020-07-03 00:15:00|1225.3|1220.5|1228.1|1223.1|1228.8|1223.8|1224.6|1219.8|0
1593735600000|2020-07-03 00:20:00|1230.2|1225.2|1231.4|1226.4|1231.6|1226.6|1228.8|1223.8|0
1593735900000|2020-07-03 00:25:00|1230.4|1225.4|1230.4|1225.4|1231|1226|1229|1224|0
1593736200000|2020-07-03 00:30:00|1230.2|1225.2|1230.8|1225.8|1232|1227|1230.2|1225.2|0
1593736500000|2020-07-03 00:35:00|1229.7|1224.7|1228|1223|1229.7|1224.7|1227.1|1222.3|0
1593736800000|2020-07-03 00:40:00|1226.8|1222|1228.6|1223.6|1228.6|1223.6|1226.8|1222|0
1593737100000|2020-07-03 00:45:00|1228.7|1223.7|1226.9|1222.1|1230.8|1225.8|1226.9|1222.1|0
1593737400000|2020-07-03 00:50:00|1227.3|1222.5|1228.9|1223.9|1229.8|1224.8|1227.3|1222.5|0
1593737700000|2020-07-03 00:55:00|1227.8|1222.8|1229.1|1224.1|1229.3|1224.3|1226.4|1221.6|0
1593738000000|2020-07-03 01:00:00|1229|1224|1227.3|1222.5|1229|1224|1226.7|1221.9|0
1593738300000|2020-07-03 01:05:00|1228.5|1223.5|1229.8|1224.8|1229.9|1224.9|1228.5|1223.5|0
1593738600000|2020-07-03 01:10:00|1229.7|1224.7|1229.3|1224.3|1229.7|1224.7|1228.2|1223.2|0
1593738900000|2020-07-03 01:15:00|1229.4|1224.4|1230.1|1225.1|1230.5|1225.5|1229.3|1224.3|0
1593739200000|2020-07-03 01:20:00|1229.1|1224.1|1229.2|1224.2|1229.3|1224.3|1229.1|1224.1|0
1593739500000|2020-07-03 01:25:00|1229.1|1224.1|1233.4|1228.4|1233.6|1228.6|1229.1|1224.1|0
1593739800000|2020-07-03 01:30:00|1232|1227|1232.1|1227.1|1232.4|1227.4|1232|1227|0
1593740100000|2020-07-03 01:35:00|1231.2|1226.2|1230.1|1225.1|1231.3|1226.3|1229.9|1224.9|0
1593740400000|2020-07-03 01:40:00|1230.4|1225.4|1230.8|1225.8|1231.4|1226.4|1229.7|1224.7|0
1593740700000|2020-07-03 01:45:00|1230.5|1225.5|1230.4|1225.4|1231.8|1226.8|1230.4|1225.4|0
1593741000000|2020-07-03 01:50:00|1230.5|1225.5|1231.1|1226.1|1231.8|1226.8|1230.3|1225.3|0
1593741300000|2020-07-03 01:55:00|1232.4|1227.4|1229.2|1224.2|1232.4|1227.4|1229.2|1224.2|0
1593741600000|2020-07-03 02:00:00|1230|1225|1229.3|1224.3|1231.2|1226.2|1229.3|1224.3|0
1593741900000|2020-07-03 02:05:00|1230.3|1225.3|1231.8|1226.8|1231.8|1226.8|1230.3|1225.3|0
1593742200000|2020-07-03 02:10:00|1229.6|1224.6|1230.3|1225.3|1231.6|1226.6|1229.6|1224.6|0
1593742500000|2020-07-03 02:15:00|1229.4|1224.4|1229.2|1224.2|1230.8|1225.8|1229.2|1224.2|0
1593742800000|2020-07-03 02:20:00|1230.1|1225.1|1230|1225|1230.2|1225.2|1228.9|1223.9|0
1593743100000|2020-07-03 02:25:00|1229.9|1224.9|1230.1|1225.1|1230.1|1225.1|1229|1224|0
1593743400000|2020-07-03 02:30:00|1230|1225|1228.8|1223.8|1230|1225|1228.8|1223.8|0
1593743700000|2020-07-03 02:35:00|1229.8|1224.8|1229.6|1224.6|1229.9|1224.9|1228.8|1223.8|0
1593744000000|2020-07-03 02:40:00|1228.6|1223.6|1229.7|1224.7|1229.8|1224.8|1228.5|1223.5|0
1593744300000|2020-07-03 02:45:00|1228.8|1223.8|1230|1225|1230.1|1225.1|1228.7|1223.7|0
1593744600000|2020-07-03 02:50:00|1230.1|1225.1|1229.2|1224.2|1230.5|1225.5|1229.2|1224.2|0
1593744900000|2020-07-03 02:55:00|1230.3|1225.3|1229.6|1224.6|1230.3|1225.3|1228.4|1223.4|0
1593745200000|2020-07-03 03:00:00|1228.5|1223.5|1229.9|1224.9|1229.9|1224.9|1228.5|1223.5|0
1593745500000|2020-07-03 03:05:00|1228.7|1223.7|1230.6|1225.6|1230.6|1225.6|1228.6|1223.6|0
1593745800000|2020-07-03 03:10:00|1231.5|1226.5|1230.7|1225.7|1231.5|1226.5|1229.6|1224.6|0
1593746100000|2020-07-03 03:15:00|1229.7|1224.7|1229.5|1224.5|1230.8|1225.8|1228.7|1223.7|0
1593746400000|2020-07-03 03:20:00|1229.4|1224.4|1229|1224|1229.8|1224.8|1228.2|1223.2|0
1593746700000|2020-07-03 03:25:00|1230.1|1225.1|1230.9|1225.9|1230.9|1225.9|1229.5|1224.5|0
1593747000000|2020-07-03 03:30:00|1230.8|1225.8|1231.7|1226.7|1231.7|1226.7|1229.5|1224.5|0
1593747300000|2020-07-03 03:35:00|1231.6|1226.6|1229.7|1224.7|1231.6|1226.6|1229.6|1224.6|0
1593747600000|2020-07-03 03:40:00|1230.7|1225.7|1233|1228|1233|1228|1230.6|1225.6|0
1593747900000|2020-07-03 03:45:00|1233.1|1228.1|1232.9|1227.9|1233.1|1228.1|1232.7|1227.7|0
1593748200000|2020-07-03 03:50:00|1231.6|1226.6|1232.8|1227.8|1233|1228|1231.6|1226.6|0
1593748500000|2020-07-03 03:55:00|1232.6|1227.6|1232.5|1227.5|1232.6|1227.6|1232.2|1227.2|0
1593748800000|2020-07-03 04:00:00|1232.4|1227.4|1231.7|1226.7|1232.6|1227.6|1231.2|1226.2|0
1593749100000|2020-07-03 04:05:00|1230.8|1225.8|1230.9|1225.9|1231.8|1226.8|1230.8|1225.8|0
1593749400000|2020-07-03 04:10:00|1232.1|1227.1|1231.1|1226.1|1232.8|1227.8|1230.5|1225.5|0
1593749700000|2020-07-03 04:15:00|1231.4|1226.4|1233.2|1228.2|1233.2|1228.2|1231.3|1226.3|0
1593750000000|2020-07-03 04:20:00|1233.1|1228.1|1233.8|1228.8|1233.9|1228.9|1232.7|1227.7|0
1593750300000|2020-07-03 04:25:00|1233.9|1228.9|1233.1|1228.1|1233.9|1228.9|1232.2|1227.2|0
1593750600000|2020-07-03 04:30:00|1233.2|1228.2|1231.7|1226.7|1233.2|1228.2|1231.7|1226.7|0
1593750900000|2020-07-03 04:35:00|1232.7|1227.7|1232.1|1227.1|1232.7|1227.7|1232.1|1227.1|0
1593751200000|2020-07-03 04:40:00|1232.6|1227.6|1230.3|1225.3|1232.8|1227.8|1230.3|1225.3|0
1593751500000|2020-07-03 04:45:00|1230.2|1225.2|1230.2|1225.2|1230.3|1225.3|1229.2|1224.2|0
1593751800000|2020-07-03 04:50:00|1230.3|1225.3|1230.9|1225.9|1230.9|1225.9|1229.3|1224.3|0
1593752100000|2020-07-03 04:55:00|1229.9|1224.9|1230.7|1225.7|1230.8|1225.8|1229.8|1224.8|0
1593752400000|2020-07-03 05:00:00|1230.9|1225.9|1230.7|1225.7|1231.2|1226.2|1229.1|1224.1|0
1593752700000|2020-07-03 05:05:00|1229.7|1224.7|1231.7|1226.7|1232|1227|1229.7|1224.7|0
1593753000000|2020-07-03 05:10:00|1231.5|1226.5|1232.2|1227.2|1232.2|1227.2|1231.5|1226.5|0
1593753300000|2020-07-03 05:15:00|1232.1|1227.1|1231|1226|1232.6|1227.6|1230.9|1225.9|0
1593753600000|2020-07-03 05:20:00|1232|1227|1234.9|1229.9|1235|1230|1231|1226|0
1593753900000|2020-07-03 05:25:00|1235|1230|1236.6|1231.6|1236.6|1231.6|1234.8|1229.8|0
1593754200000|2020-07-03 05:30:00|1236.7|1231.7|1236.6|1231.6|1236.9|1231.9|1236.6|1231.6|0
1593754500000|2020-07-03 05:35:00|1236.5|1231.5|1238.7|1233.7|1239|1234|1235.5|1230.5|0
1593754800000|2020-07-03 05:40:00|1237.7|1232.7|1241.3|1236.3|1241.3|1236.3|1237.7|1232.7|0
1593755100000|2020-07-03 05:45:00|1241.4|1236.4|1241.7|1236.7|1241.8|1236.8|1239.7|1234.7|0
1593755400000|2020-07-03 05:50:00|1240.8|1235.8|1239.2|1234.2|1240.8|1235.8|1237.2|1232.2|0
1593755700000|2020-07-03 05:55:00|1238.2|1233.2|1239.8|1234.8|1239.9|1234.9|1238.2|1233.2|0
1593735000000|2020-07-03 00:10:00|1221.4|1216.6|1225.4|1220.6|1227.9|1222.9|1221.4|1216.6|0
1593735300000|2020-07-03 00:15:00|1225.3|1220.5|1228.1|1223.1|1228.8|1223.8|1224.6|1219.8|0
1593735600000|2020-07-03 00:20:00|1230.2|1225.2|1231.4|1226.4|1231.6|1226.6|1228.8|1223.8|0
1593735900000|2020-07-03 00:25:00|1230.4|1225.4|1230.4|1225.4|1231|1226|1229|1224|0
1593736200000|2020-07-03 00:30:00|1230.2|1225.2|1230.8|1225.8|1232|1227|1230.2|1225.2|0
1593736500000|2020-07-03 00:35:00|1229.7|1224.7|1228|1223|1229.7|1224.7|1227.1|1222.3|0
1593736800000|2020-07-03 00:40:00|1226.8|1222|1228.6|1223.6|1228.6|1223.6|1226.8|1222|0
1593737100000|2020-07-03 00:45:00|1228.7|1223.7|1226.9|1222.1|1230.8|1225.8|1226.9|1222.1|0
1593737400000|2020-07-03 00:50:00|1227.3|1222.5|1228.9|1223.9|1229.8|1224.8|1227.3|1222.5|0
1593737700000|2020-07-03 00:55:00|1227.8|1222.8|1229.1|1224.1|1229.3|1224.3|1226.4|1221.6|0
1593738000000|2020-07-03 01:00:00|1229|1224|1227.3|1222.5|1229|1224|1226.7|1221.9|0
1593738300000|2020-07-03 01:05:00|1228.5|1223.5|1229.8|1224.8|1229.9|1224.9|1228.5|1223.5|0
1593738600000|2020-07-03 01:10:00|1229.7|1224.7|1229.3|1224.3|1229.7|1224.7|1228.2|1223.2|0
1593738900000|2020-07-03 01:15:00|1229.4|1224.4|1230.1|1225.1|1230.5|1225.5|1229.3|1224.3|0
1593739200000|2020-07-03 01:20:00|1229.1|1224.1|1229.2|1224.2|1229.3|1224.3|1229.1|1224.1|0
1593739500000|2020-07-03 01:25:00|1229.1|1224.1|1233.4|1228.4|1233.6|1228.6|1229.1|1224.1|0
1593739800000|2020-07-03 01:30:00|1232|1227|1232.1|1227.1|1232.4|1227.4|1232|1227|0
1593740100000|2020-07-03 01:35:00|1231.2|1226.2|1230.1|1225.1|1231.3|1226.3|1229.9|1224.9|0
1593740400000|2020-07-03 01:40:00|1230.4|1225.4|1230.8|1225.8|1231.4|1226.4|1229.7|1224.7|0
1593740700000|2020-07-03 01:45:00|1230.5|1225.5|1230.4|1225.4|1231.8|1226.8|1230.4|1225.4|0
1593741000000|2020-07-03 01:50:00|1230.5|1225.5|1231.1|1226.1|1231.8|1226.8|1230.3|1225.3|0
1593741300000|2020-07-03 01:55:00|1232.4|1227.4|1229.2|1224.2|1232.4|1227.4|1229.2|1224.2|0
1593741600000|2020-07-03 02:00:00|1230|1225|1229.3|1224.3|1231.2|1226.2|1229.3|1224.3|0
1593741900000|2020-07-03 02:05:00|1230.3|1225.3|1231.8|1226.8|1231.8|1226.8|1230.3|1225.3|0
1593742200000|2020-07-03 02:10:00|1229.6|1224.6|1230.3|1225.3|1231.6|1226.6|1229.6|1224.6|0
1593742500000|2020-07-03 02:15:00|1229.4|1224.4|1229.2|1224.2|1230.8|1225.8|1229.2|1224.2|0
1593742800000|2020-07-03 02:20:00|1230.1|1225.1|1230|1225|1230.2|1225.2|1228.9|1223.9|0
1593743100000|2020-07-03 02:25:00|1229.9|1224.9|1230.1|1225.1|1230.1|1225.1|1229|1224|0
1593743400000|2020-07-03 02:30:00|1230|1225|1228.8|1223.8|1230|1225|1228.8|1223.8|0
1593743700000|2020-07-03 02:35:00|1229.8|1224.8|1229.6|1224.6|1229.9|1224.9|1228.8|1223.8|0
1593744000000|2020-07-03 02:40:00|1228.6|1223.6|1229.7|1224.7|1229.8|1224.8|1228.5|1223.5|0
1593744300000|2020-07-03 02:45:00|1228.8|1223.8|1230|1225|1230.1|1225.1|1228.7|1223.7|0
1593744600000|2020-07-03 02:50:00|1230.1|1225.1|1229.2|1224.2|1230.5|1225.5|1229.2|1224.2|0
1593744900000|2020-07-03 02:55:00|1230.3|1225.3|1229.6|1224.6|1230.3|1225.3|1228.4|1223.4|0
1593745200000|2020-07-03 03:00:00|1228.5|1223.5|1229.9|1224.9|1229.9|1224.9|1228.5|1223.5|0
1593745500000|2020-07-03 03:05:00|1228.7|1223.7|1230.6|1225.6|1230.6|1225.6|1228.6|1223.6|0
1593745800000|2020-07-03 03:10:00|1231.5|1226.5|1230.7|1225.7|1231.5|1226.5|1229.6|1224.6|0
1593746100000|2020-07-03 03:15:00|1229.7|1224.7|1229.5|1224.5|1230.8|1225.8|1228.7|1223.7|0
1593746400000|2020-07-03 03:20:00|1229.4|1224.4|1229|1224|1229.8|1224.8|1228.2|1223.2|0
1593746700000|2020-07-03 03:25:00|1230.1|1225.1|1230.9|1225.9|1230.9|1225.9|1229.5|1224.5|0
1593747000000|2020-07-03 03:30:00|1230.8|1225.8|1231.7|1226.7|1231.7|1226.7|1229.5|1224.5|0
1593747300000|2020-07-03 03:35:00|1231.6|1226.6|1229.7|1224.7|1231.6|1226.6|1229.6|1224.6|0
1593747600000|2020-07-03 03:40:00|1230.7|1225.7|1233|1228|1233|1228|1230.6|1225.6|0
1593747900000|2020-07-03 03:45:00|1233.1|1228.1|1232.9|1227.9|1233.1|1228.1|1232.7|1227.7|0
1593748200000|2020-07-03 03:50:00|1231.6|1226.6|1232.8|1227.8|1233|1228|1231.6|1226.6|0
1593748500000|2020-07-03 03:55:00|1232.6|1227.6|1232.5|1227.5|1232.6|1227.6|1232.2|1227.2|0
1593748800000|2020-07-03 04:00:00|1232.4|1227.4|1231.7|1226.7|1232.6|1227.6|1231.2|1226.2|0
1593749100000|2020-07-03 04:05:00|1230.8|1225.8|1230.9|1225.9|1231.8|1226.8|1230.8|1225.8|0
1593749400000|2020-07-03 04:10:00|1232.1|1227.1|1231.1|1226.1|1232.8|1227.8|1230.5|1225.5|0
1593749700000|2020-07-03 04:15:00|1231.4|1226.4|1233.2|1228.2|1233.2|1228.2|1231.3|1226.3|0
1593750000000|2020-07-03 04:20:00|1233.1|1228.1|1233.8|1228.8|1233.9|1228.9|1232.7|1227.7|0
1593750300000|2020-07-03 04:25:00|1233.9|1228.9|1233.1|1228.1|1233.9|1228.9|1232.2|1227.2|0
1593750600000|2020-07-03 04:30:00|1233.2|1228.2|1231.7|1226.7|1233.2|1228.2|1231.7|1226.7|0
1593750900000|2020-07-03 04:35:00|1232.7|1227.7|1232.1|1227.1|1232.7|1227.7|1232.1|1227.1|0
1593751200000|2020-07-03 04:40:00|1232.6|1227.6|1230.3|1225.3|1232.8|1227.8|1230.3|1225.3|0
1593751500000|2020-07-03 04:45:00|1230.2|1225.2|1230.2|1225.2|1230.3|1225.3|1229.2|1224.2|0
1593751800000|2020-07-03 04:50:00|1230.3|1225.3|1230.9|1225.9|1230.9|1225.9|1229.3|1224.3|0
1593752100000|2020-07-03 04:55:00|1229.9|1224.9|1230.7|1225.7|1230.8|1225.8|1229.8|1224.8|0
1593752400000|2020-07-03 05:00:00|1230.9|1225.9|1230.7|1225.7|1231.2|1226.2|1229.1|1224.1|0
1593752700000|2020-07-03 05:05:00|1229.7|1224.7|1231.7|1226.7|1232|1227|1229.7|1224.7|0
1593753000000|2020-07-03 05:10:00|1231.5|1226.5|1232.2|1227.2|1232.2|1227.2|1231.5|1226.5|0
1593753300000|2020-07-03 05:15:00|1232.1|1227.1|1231|1226|1232.6|1227.6|1230.9|1225.9|0
1593753600000|2020-07-03 05:20:00|1232|1227|1234.9|1229.9|1235|1230|1231|1226|0
1593753900000|2020-07-03 05:25:00|1235|1230|1236.6|1231.6|1236.6|1231.6|1234.8|1229.8|0
1593754200000|2020-07-03 05:30:00|1236.7|1231.7|1236.6|1231.6|1236.9|1231.9|1236.6|1231.6|0
1593754500000|2020-07-03 05:35:00|1236.5|1231.5|1238.7|1233.7|1239|1234|1235.5|1230.5|0
1593754800000|2020-07-03 05:40:00|1237.7|1232.7|1241.3|1236.3|1241.3|1236.3|1237.7|1232.7|0
1593755100000|2020-07-03 05:45:00|1241.4|1236.4|1241.7|1236.7|1241.8|1236.8|1239.7|1234.7|0
1593755400000|2020-07-03 05:50:00|1240.8|1235.8|1239.2|1234.2|1240.8|1235.8|1237.2|1232.2|0
1593755700000|2020-07-03 05:55:00|1238.2|1233.2|1239.8|1234.8|1239.9|1234.9|1238.2|1233.2|0
1593994200000|2020-07-06 00:10:00|1245.7|1240.7|1242.8|1237.8|1246.7|1241.7|1242.8|1237.8|0
1593994500000|2020-07-06 00:15:00|1241.1|1236.1|1242|1237|1242.3|1237.3|1240|1235|0
1593994800000|2020-07-06 00:20:00|1242.2|1237.2|1241.6|1236.6|1243.5|1238.5|1241.6|1236.6|0
1593995100000|2020-07-06 00:25:00|1241.4|1236.4|1244.1|1239.1|1244.1|1239.1|1241.4|1236.4|0
1593995400000|2020-07-06 00:30:00|1244.3|1239.3|1245.2|1240.2|1245.2|1240.2|1243.1|1238.1|0
1593995700000|2020-07-06 00:35:00|1245|1240|1246|1241|1247.4|1242.4|1245|1240|0
1593996000000|2020-07-06 00:40:00|1245.8|1240.8|1245.6|1240.6|1245.8|1240.8|1243.5|1238.5|0
1593996300000|2020-07-06 00:45:00|1245.9|1240.9|1244.9|1239.9|1247|1242|1244.9|1239.9|0
1593996600000|2020-07-06 00:50:00|1245.4|1240.4|1244.1|1239.1|1245.4|1240.4|1243.1|1238.1|0
1593996900000|2020-07-06 00:55:00|1244.2|1239.2|1244|1239|1244.2|1239.2|1242.6|1237.6|0
1593997200000|2020-07-06 01:00:00|1243.2|1238.2|1247.3|1242.3|1247.3|1242.3|1243.2|1238.2|0
1593997500000|2020-07-06 01:05:00|1247.4|1242.4|1244.8|1239.8|1247.5|1242.5|1244.8|1239.8|0
1593997800000|2020-07-06 01:10:00|1245.9|1240.9|1246.7|1241.7|1246.7|1241.7|1245.5|1240.5|0
1593998100000|2020-07-06 01:15:00|1245.6|1240.6|1246.9|1241.9|1247|1242|1245.6|1240.6|0
1593998400000|2020-07-06 01:20:00|1247.1|1242.1|1246.8|1241.8|1247.7|1242.7|1246|1241|0
1593998700000|2020-07-06 01:25:00|1245.7|1240.7|1245|1240|1246.4|1241.4|1244|1239|0
1593999000000|2020-07-06 01:30:00|1243.7|1238.7|1244.1|1239.1|1245.1|1240.1|1243.2|1238.2|0
1593999300000|2020-07-06 01:35:00|1244|1239|1244.7|1239.7|1244.9|1239.9|1242.5|1237.5|0
1593999600000|2020-07-06 01:40:00|1245|1240|1244.1|1239.1|1245.3|1240.3|1244|1239|0
1593999900000|2020-07-06 01:45:00|1244.3|1239.3|1245|1240|1245.2|1240.2|1243.8|1238.8|0
1594000200000|2020-07-06 01:50:00|1244.9|1239.9|1244.9|1239.9|1245.2|1240.2|1243.6|1238.6|0
1594000500000|2020-07-06 01:55:00|1243.6|1238.6|1244.4|1239.4|1244.6|1239.6|1243.4|1238.4|0
1594000800000|2020-07-06 02:00:00|1244.7|1239.7|1244.7|1239.7|1244.9|1239.9|1243.4|1238.4|0
1594001100000|2020-07-06 02:05:00|1246.1|1241.1|1242.4|1237.4|1247.1|1242.1|1242.4|1237.4|0
1594001400000|2020-07-06 02:10:00|1244.7|1239.7|1245.3|1240.3|1245.5|1240.5|1244.6|1239.6|0
1594001700000|2020-07-06 02:15:00|1245.2|1240.2|1244.2|1239.2|1246|1241|1244.2|1239.2|0
1594002000000|2020-07-06 02:20:00|1245.4|1240.4|1244.2|1239.2|1245.4|1240.4|1244.2|1239.2|0
1594002300000|2020-07-06 02:25:00|1245.3|1240.3|1245.4|1240.4|1245.4|1240.4|1244|1239|0
1594002600000|2020-07-06 02:30:00|1245.2|1240.2|1245.2|1240.2|1245.3|1240.3|1244.7|1239.7|0
1594002900000|2020-07-06 02:35:00|1244.1|1239.1|1245.4|1240.4|1245.4|1240.4|1244.1|1239.1|0
1594003200000|2020-07-06 02:40:00|1245.3|1240.3|1245.1|1240.1|1245.3|1240.3|1244|1239|0
1594003500000|2020-07-06 02:45:00|1244.9|1239.9|1245.2|1240.2|1246.1|1241.1|1244.2|1239.2|0
1594003800000|2020-07-06 02:50:00|1245.1|1240.1|1244.8|1239.8|1246.1|1241.1|1244.8|1239.8|0
1594004100000|2020-07-06 02:55:00|1244.7|1239.7|1247.9|1242.9|1247.9|1242.9|1244.7|1239.7|0
1594004400000|2020-07-06 03:00:00|1246.5|1241.5|1246.6|1241.6|1247.7|1242.7|1245.7|1240.7|0
1594004700000|2020-07-06 03:05:00|1246.3|1241.3|1245.8|1240.8|1247.4|1242.4|1245.8|1240.8|0
1594005000000|2020-07-06 03:10:00|1246.9|1241.9|1245.8|1240.8|1246.9|1241.9|1244.6|1239.6|0
1594005300000|2020-07-06 03:15:00|1246.8|1241.8|1245.8|1240.8|1247.1|1242.1|1245.6|1240.6|0
1594005600000|2020-07-06 03:20:00|1246.9|1241.9|1245.4|1240.4|1247.2|1242.2|1245.3|1240.3|0
1594005900000|2020-07-06 03:25:00|1244.2|1239.2|1243.3|1238.3|1245.7|1240.7|1243.3|1238.3|0
1594006200000|2020-07-06 03:30:00|1243.4|1238.4|1245.8|1240.8|1247.1|1242.1|1243.4|1238.4|0
1594006500000|2020-07-06 03:35:00|1245.7|1240.7|1245.1|1240.1|1245.8|1240.8|1244.5|1239.5|0
1594006800000|2020-07-06 03:40:00|1244|1239|1245.1|1240.1|1245.3|1240.3|1244|1239|0
1594007100000|2020-07-06 03:45:00|1244|1239|1243.4|1238.4|1245|1240|1243.4|1238.4|0
1594007400000|2020-07-06 03:50:00|1243.5|1238.5|1245.1|1240.1|1246.1|1241.1|1243.5|1238.5|0
1594007700000|2020-07-06 03:55:00|1244.9|1239.9|1244.6|1239.6|1245.8|1240.8|1243.7|1238.7|0
1594008000000|2020-07-06 04:00:00|1245.7|1240.7|1247.5|1242.5|1248.5|1243.5|1244.9|1239.9|0
1594008300000|2020-07-06 04:05:00|1248.5|1243.5|1247.2|1242.2|1248.8|1243.8|1247.2|1242.2|0
1594008600000|2020-07-06 04:10:00|1248.5|1243.5|1247.3|1242.3|1248.7|1243.7|1247.3|1242.3|0
1594008900000|2020-07-06 04:15:00|1247.5|1242.5|1247.2|1242.2|1248.4|1243.4|1246.3|1241.3|0
1594009200000|2020-07-06 04:20:00|1247.1|1242.1|1245.3|1240.3|1247.1|1242.1|1245.3|1240.3|0
1594009500000|2020-07-06 04:25:00|1245.4|1240.4|1244.4|1239.4|1245.7|1240.7|1244.4|1239.4|0
1594009800000|2020-07-06 04:30:00|1245.3|1240.3|1244.9|1239.9|1245.5|1240.5|1243.8|1238.8|0
1594010100000|2020-07-06 04:35:00|1244.8|1239.8|1242.2|1237.2|1244.8|1239.8|1242.2|1237.2|0
1594010400000|2020-07-06 04:40:00|1240.8|1235.8|1238.7|1233.7|1241.8|1236.8|1238.7|1233.7|0
1594010700000|2020-07-06 04:45:00|1239.4|1234.4|1238.9|1233.9|1239.8|1234.8|1238.5|1233.5|0
1594011000000|2020-07-06 04:50:00|1240.1|1235.1|1239.7|1234.7|1240.2|1235.2|1238.5|1233.5|0
1594011300000|2020-07-06 04:55:00|1239.5|1234.5|1239.7|1234.7|1239.7|1234.7|1238.5|1233.5|0
1594011600000|2020-07-06 05:00:00|1238.8|1233.8|1238.8|1233.8|1240|1235|1238.8|1233.8|0
1594011900000|2020-07-06 05:05:00|1239.9|1234.9|1237.5|1232.5|1239.9|1234.9|1236.5|1231.5|0
1594012200000|2020-07-06 05:10:00|1236.4|1231.4|1237.6|1232.6|1237.7|1232.7|1236.4|1231.4|0
1594012500000|2020-07-06 05:15:00|1237.5|1232.5|1237.1|1232.1|1237.5|1232.5|1235.9|1230.9|0
1594012800000|2020-07-06 05:20:00|1237|1232|1236.1|1231.1|1237|1232|1235.2|1230.2|0
1594013100000|2020-07-06 05:25:00|1236|1231|1236.6|1231.6|1236.8|1231.8|1236|1231|0
1594013400000|2020-07-06 05:30:00|1237.7|1232.7|1238.9|1233.9|1239.1|1234.1|1236.4|1231.4|0
1594013700000|2020-07-06 05:35:00|1238.5|1233.5|1238.1|1233.1|1238.5|1233.5|1236.7|1231.7|0
1594014000000|2020-07-06 05:40:00|1237.1|1232.1|1237.9|1232.9|1239|1234|1237.1|1232.1|0
1594014300000|2020-07-06 05:45:00|1238.1|1233.1|1235.6|1230.6|1238.1|1233.1|1235.6|1230.6|0
1594014600000|2020-07-06 05:50:00|1236.5|1231.5|1239|1234|1239|1234|1235.5|1230.5|0
1594014900000|2020-07-06 05:55:00|1237.7|1232.7|1238.7|1233.7|1239|1234|1237.4|1232.4|0
1594080600000|2020-07-07 00:10:00|1254.6|1249.6|1254.8|1249.8|1255.6|1250.6|1253.3|1248.3|0
1594080900000|2020-07-07 00:15:00|1255|1250|1257.2|1252.2|1257.7|1252.7|1255|1250|0
1594081200000|2020-07-07 00:20:00|1255.9|1250.9|1259|1254|1260|1255|1255.6|1250.6|0
1594081500000|2020-07-07 00:25:00|1258.1|1253.1|1256.9|1251.9|1258.1|1253.1|1256.7|1251.7|0
1594081800000|2020-07-07 00:30:00|1256.4|1251.4|1257|1252|1257.6|1252.6|1256.4|1251.4|0
1594082100000|2020-07-07 00:35:00|1257.7|1252.7|1257.9|1252.9|1259.6|1254.6|1257|1252|0
1594082400000|2020-07-07 00:40:00|1258.6|1253.6|1257.6|1252.6|1258.8|1253.8|1257.3|1252.3|0
1594082700000|2020-07-07 00:45:00|1258.5|1253.5|1256.9|1251.9|1258.5|1253.5|1255.9|1250.9|0
1594083000000|2020-07-07 00:50:00|1255.9|1250.9|1255.9|1250.9|1256.9|1251.9|1254.5|1249.5|0
1594083300000|2020-07-07 00:55:00|1255.7|1250.7|1255.9|1250.9|1256.1|1251.1|1254.9|1249.9|0
1594083600000|2020-07-07 01:00:00|1254.7|1249.7|1253.5|1248.5|1254.9|1249.9|1253.5|1248.5|0
1594083900000|2020-07-07 01:05:00|1252.5|1247.5|1247.9|1242.9|1253|1248|1245.9|1240.9|0
1594084200000|2020-07-07 01:10:00|1247.1|1242.1|1243.2|1238.2|1247.1|1242.1|1243.2|1238.2|0
1594084500000|2020-07-07 01:15:00|1242|1237|1242.3|1237.3|1242.7|1237.7|1241.4|1236.4|0
1594084800000|2020-07-07 01:20:00|1241.4|1236.4|1243.3|1238.3|1244.3|1239.3|1241|1236|0
1594085100000|2020-07-07 01:25:00|1244|1239|1243.9|1238.9|1244.2|1239.2|1243.8|1238.8|0
1594085400000|2020-07-07 01:30:00|1243.6|1238.6|1244.6|1239.6|1244.6|1239.6|1243.1|1238.1|0
1594085700000|2020-07-07 01:35:00|1245.5|1240.5|1243.7|1238.7|1245.5|1240.5|1243.7|1238.7|0
1594086000000|2020-07-07 01:40:00|1244.5|1239.5|1242.1|1237.1|1244.5|1239.5|1242|1237|0
1594086300000|2020-07-07 01:45:00|1241.1|1236.1|1241.8|1236.8|1243.1|1238.1|1241.1|1236.1|0
1594086600000|2020-07-07 01:50:00|1242.8|1237.8|1242.3|1237.3|1242.8|1237.8|1241.3|1236.3|0
1594086900000|2020-07-07 01:55:00|1242|1237|1241.2|1236.2|1242|1237|1241.1|1236.1|0
1594087200000|2020-07-07 02:00:00|1242|1237|1241.8|1236.8|1242.7|1237.7|1240.9|1235.9|0
1594087500000|2020-07-07 02:05:00|1243|1238|1241.9|1236.9|1243.2|1238.2|1241.9|1236.9|0
1594087800000|2020-07-07 02:10:00|1242.8|1237.8|1239.6|1234.6|1242.8|1237.8|1239.4|1234.4|0
1594088100000|2020-07-07 02:15:00|1239.5|1234.5|1239|1234|1240.2|1235.2|1238.7|1233.7|0
1594088400000|2020-07-07 02:20:00|1240.3|1235.3|1240.3|1235.3|1240.4|1235.4|1239.1|1234.1|0
1594088700000|2020-07-07 02:25:00|1239|1234|1237.8|1232.8|1239.4|1234.4|1237.8|1232.8|0
1594089000000|2020-07-07 02:30:00|1237.7|1232.7|1236.7|1231.7|1237.8|1232.8|1236.6|1231.6|0
1594089300000|2020-07-07 02:35:00|1238.8|1233.8|1238.1|1233.1|1238.8|1233.8|1236.7|1231.7|0
1594089600000|2020-07-07 02:40:00|1239.4|1234.4|1239.7|1234.7|1241|1236|1239.4|1234.4|0
1594089900000|2020-07-07 02:45:00|1240.8|1235.8|1240.3|1235.3|1241.8|1236.8|1240.3|1235.3|0
1594090200000|2020-07-07 02:50:00|1240.2|1235.2|1242|1237|1242|1237|1240.2|1235.2|0
1594090500000|2020-07-07 02:55:00|1240.9|1235.9|1242.2|1237.2|1242.2|1237.2|1240.8|1235.8|0
1594090800000|2020-07-07 03:00:00|1242|1237|1243.2|1238.2|1243.3|1238.3|1242|1237|0
1594091100000|2020-07-07 03:05:00|1242.9|1237.9|1243.8|1238.8|1244|1239|1242.9|1237.9|0
1594091400000|2020-07-07 03:10:00|1245.1|1240.1|1245.4|1240.4|1246.4|1241.4|1245.1|1240.1|0
1594091700000|2020-07-07 03:15:00|1245.5|1240.5|1245.5|1240.5|1245.8|1240.8|1245.5|1240.5|0
1594092000000|2020-07-07 03:20:00|1245.8|1240.8|1245.6|1240.6|1246.5|1241.5|1245.5|1240.5|0
1594092300000|2020-07-07 03:25:00|1248.1|1243.1|1248.1|1243.1|1248.1|1243.1|1247.1|1242.1|0
1594092600000|2020-07-07 03:30:00|1248|1243|1251.1|1246.1|1251.6|1246.6|1248|1243|0
1594092900000|2020-07-07 03:35:00|1250.3|1245.3|1252.3|1247.3|1252.3|1247.3|1250.3|1245.3|0
1594093200000|2020-07-07 03:40:00|1253.3|1248.3|1252.1|1247.1|1253.3|1248.3|1252|1247|0
1594093500000|2020-07-07 03:45:00|1252|1247|1254.2|1249.2|1255.3|1250.3|1252|1247|0
1594093800000|2020-07-07 03:50:00|1253.1|1248.1|1255.1|1250.1|1255.2|1250.2|1253.1|1248.1|0
1594094100000|2020-07-07 03:55:00|1254.2|1249.2|1255.5|1250.5|1256.1|1251.1|1254.2|1249.2|0
1594094400000|2020-07-07 04:00:00|1254.6|1249.6|1254.2|1249.2|1254.7|1249.7|1254.1|1249.1|0
1594094700000|2020-07-07 04:05:00|1254.3|1249.3|1254.2|1249.2|1255.3|1250.3|1253|1248|0
1594095000000|2020-07-07 04:10:00|1254.3|1249.3|1250.6|1245.6|1254.3|1249.3|1250.6|1245.6|0
1594095300000|2020-07-07 04:15:00|1250.8|1245.8|1248.8|1243.8|1252.2|1247.2|1248.8|1243.8|0
1594095600000|2020-07-07 04:20:00|1248.9|1243.9|1251.5|1246.5|1251.6|1246.6|1248.9|1243.9|0
1594095900000|2020-07-07 04:25:00|1250.3|1245.3|1251.3|1246.3|1252.2|1247.2|1250|1245|0
1594096200000|2020-07-07 04:30:00|1250.5|1245.5|1252.2|1247.2|1252.2|1247.2|1250.5|1245.5|0
1594096500000|2020-07-07 04:35:00|1252.3|1247.3|1252.1|1247.1|1252.9|1247.9|1251.7|1246.7|0
1594096800000|2020-07-07 04:40:00|1252.2|1247.2|1252.1|1247.1|1253.4|1248.4|1252|1247|0
1594097100000|2020-07-07 04:45:00|1252.2|1247.2|1254.7|1249.7|1254.7|1249.7|1252.2|1247.2|0
1594097400000|2020-07-07 04:50:00|1253.6|1248.6|1253.9|1248.9|1253.9|1248.9|1252.7|1247.7|0
1594097700000|2020-07-07 04:55:00|1254|1249|1254.4|1249.4|1255.2|1250.2|1253.9|1248.9|0
1594098000000|2020-07-07 05:00:00|1254.1|1249.1|1253.7|1248.7|1254.7|1249.7|1253.2|1248.2|0
1594098300000|2020-07-07 05:05:00|1253.9|1248.9|1253.5|1248.5|1254.9|1249.9|1253.5|1248.5|0
1594098600000|2020-07-07 05:10:00|1253.6|1248.6|1251.4|1246.4|1254.5|1249.5|1251.1|1246.1|0
1594098900000|2020-07-07 05:15:00|1251.5|1246.5|1250.1|1245.1|1251.5|1246.5|1249.1|1244.1|0
1594099200000|2020-07-07 05:20:00|1250.2|1245.2|1249.9|1244.9|1251|1246|1249.9|1244.9|0
1594099500000|2020-07-07 05:25:00|1250.1|1245.1|1249.7|1244.7|1251|1246|1249.7|1244.7|0
1594099800000|2020-07-07 05:30:00|1249.8|1244.8|1249.8|1244.8|1250|1245|1249.7|1244.7|0
1594100100000|2020-07-07 05:35:00|1249.6|1244.6|1249|1244|1250.4|1245.4|1247.9|1242.9|0
1594100400000|2020-07-07 05:40:00|1248.8|1243.8|1249.5|1244.5|1249.5|1244.5|1248.3|1243.3|0
1594100700000|2020-07-07 05:45:00|1248.2|1243.2|1247.7|1242.7|1248.2|1243.2|1245.8|1240.8|0
1594101000000|2020-07-07 05:50:00|1247.8|1242.8|1243.6|1238.6|1247.8|1242.8|1243.2|1238.2|0
1594101300000|2020-07-07 05:55:00|1243.3|1238.3|1246.7|1241.7|1246.7|1241.7|1242.2|1237.2|0
1594167000000|2020-07-08 00:10:00|1243.1|1238.1|1248.1|1243.1|1249.4|1244.4|1243.1|1238.1|0
1594167300000|2020-07-08 00:15:00|1248.5|1243.5|1251.7|1246.7|1253.2|1248.2|1248.5|1243.5|0
1594167600000|2020-07-08 00:20:00|1252.1|1247.1|1250.5|1245.5|1253.1|1248.1|1250.5|1245.5|0
1594167900000|2020-07-08 00:25:00|1250.2|1245.2|1253.8|1248.8|1253.9|1248.9|1250.2|1245.2|0
1594168200000|2020-07-08 00:30:00|1252.7|1247.7|1248.2|1243.2|1252.7|1247.7|1248.2|1243.2|0
1594168500000|2020-07-08 00:35:00|1247.8|1242.8|1247.7|1242.7|1248.9|1243.9|1246.4|1241.4|0
1594168800000|2020-07-08 00:40:00|1248.3|1243.3|1248.7|1243.7|1248.9|1243.9|1247.9|1242.9|0
1594169100000|2020-07-08 00:45:00|1248.8|1243.8|1248.8|1243.8|1248.9|1243.9|1247.2|1242.2|0
1594169400000|2020-07-08 00:50:00|1248.9|1243.9|1249.3|1244.3|1250.2|1245.2|1248.7|1243.7|0
1594169700000|2020-07-08 00:55:00|1248.5|1243.5|1249|1244|1250.5|1245.5|1248.4|1243.4|0
1594170000000|2020-07-08 01:00:00|1249.1|1244.1|1249.5|1244.5|1249.9|1244.9|1248.6|1243.6|0
1594170300000|2020-07-08 01:05:00|1250.5|1245.5|1250.6|1245.6|1251|1246|1249.3|1244.3|0
1594170600000|2020-07-08 01:10:00|1249.8|1244.8|1251.6|1246.6|1251.6|1246.6|1249.5|1244.5|0
1594170900000|2020-07-08 01:15:00|1251.8|1246.8|1256.7|1251.7|1258.2|1253.2|1251.8|1246.8|0
1594171200000|2020-07-08 01:20:00|1255.7|1250.7|1256|1251|1256.6|1251.6|1255.1|1250.1|0
1594171500000|2020-07-08 01:25:00|1255.6|1250.6|1254.9|1249.9|1256.3|1251.3|1254.9|1249.9|0
1594171800000|2020-07-08 01:30:00|1254.8|1249.8|1257.7|1252.7|1257.9|1252.9|1254.8|1249.8|0
1594172100000|2020-07-08 01:35:00|1257|1252|1260.2|1255.2|1260.2|1255.2|1257|1252|0
1594172400000|2020-07-08 01:40:00|1260.1|1255.1|1260.1|1255.1|1260.1|1255.1|1258.5|1253.5|0
1594172700000|2020-07-08 01:45:00|1258.8|1253.8|1257.7|1252.7|1260|1255|1257.7|1252.7|0
1594173000000|2020-07-08 01:50:00|1258.6|1253.6|1259.2|1254.2|1259.3|1254.3|1257.7|1252.7|0
1594173300000|2020-07-08 01:55:00|1258.7|1253.7|1251.3|1246.3|1258.7|1253.7|1251.3|1246.3|0
1594173600000|2020-07-08 02:00:00|1251.4|1246.4|1251.6|1246.6|1251.9|1246.9|1250.1|1245.1|0
1594173900000|2020-07-08 02:05:00|1249.5|1244.5|1253.9|1248.9|1254.2|1249.2|1249.5|1244.5|0
1594174200000|2020-07-08 02:10:00|1253.8|1248.8|1255.7|1250.7|1255.8|1250.8|1253.2|1248.2|0
1594174500000|2020-07-08 02:15:00|1254.6|1249.6|1252.3|1247.3|1255.3|1250.3|1252.3|1247.3|0
1594174800000|2020-07-08 02:20:00|1252.2|1247.2|1252.7|1247.7|1253.3|1248.3|1251.8|1246.8|0
1594175100000|2020-07-08 02:25:00|1251.9|1246.9|1252.7|1247.7|1253.2|1248.2|1250.8|1245.8|0
1594175400000|2020-07-08 02:30:00|1252.8|1247.8|1251.8|1246.8|1253.3|1248.3|1251.8|1246.8|0
1594175700000|2020-07-08 02:35:00|1252|1247|1252.3|1247.3|1253.7|1248.7|1252|1247|0
1594176000000|2020-07-08 02:40:00|1253.5|1248.5|1252.9|1247.9|1253.6|1248.6|1252.4|1247.4|0
1594176300000|2020-07-08 02:45:00|1254.2|1249.2|1254.2|1249.2|1254.5|1249.5|1253.2|1248.2|0
1594176600000|2020-07-08 02:50:00|1253.2|1248.2|1254.1|1249.1|1254.5|1249.5|1253.1|1248.1|0
1594176900000|2020-07-08 02:55:00|1252|1247|1251.5|1246.5|1254.1|1249.1|1251.5|1246.5|0
1594177200000|2020-07-08 03:00:00|1253.7|1248.7|1251.5|1246.5|1253.7|1248.7|1251.5|1246.5|0
1594177500000|2020-07-08 03:05:00|1252.4|1247.4|1252.2|1247.2|1252.4|1247.4|1251.2|1246.2|0
1594177800000|2020-07-08 03:10:00|1251.5|1246.5|1252.8|1247.8|1253.2|1248.2|1251.5|1246.5|0
1594178100000|2020-07-08 03:15:00|1251.8|1246.8|1251.1|1246.1|1253.1|1248.1|1250.9|1245.9|0
1594178400000|2020-07-08 03:20:00|1252|1247|1251.4|1246.4|1252.2|1247.2|1250|1245|0
1594178700000|2020-07-08 03:25:00|1251.5|1246.5|1252.7|1247.7|1252.7|1247.7|1251.5|1246.5|0
1594179000000|2020-07-08 03:30:00|1252.5|1247.5|1251.6|1246.6|1253.2|1248.2|1251.6|1246.6|0
1594179300000|2020-07-08 03:35:00|1251.7|1246.7|1251.1|1246.1|1252.2|1247.2|1251.1|1246.1|0
1594179600000|2020-07-08 03:40:00|1252.1|1247.1|1251.6|1246.6|1252.7|1247.7|1251.5|1246.5|0
1594179900000|2020-07-08 03:45:00|1250.9|1245.9|1251.9|1246.9|1252.2|1247.2|1250.8|1245.8|0
1594180200000|2020-07-08 03:50:00|1251.8|1246.8|1253.1|1248.1|1253.3|1248.3|1250.8|1245.8|0
1594180500000|2020-07-08 03:55:00|1251.1|1246.1|1252.4|1247.4|1253.1|1248.1|1251.1|1246.1|0
1594180800000|2020-07-08 04:00:00|1251.5|1246.5|1254.5|1249.5|1254.6|1249.6|1251.4|1246.4|0
1594181100000|2020-07-08 04:05:00|1255.6|1250.6|1254|1249|1255.6|1250.6|1254|1249|0
1594181400000|2020-07-08 04:10:00|1253.9|1248.9|1251.7|1246.7|1254.8|1249.8|1251.7|1246.7|0
1594181700000|2020-07-08 04:15:00|1251.5|1246.5|1247.8|1242.8|1251.5|1246.5|1247.8|1242.8|0
1594182000000|2020-07-08 04:20:00|1247.9|1242.9|1244.6|1239.6|1249.1|1244.1|1244.6|1239.6|0
1594182300000|2020-07-08 04:25:00|1244.5|1239.5|1245.5|1240.5|1245.5|1240.5|1242.9|1237.9|0
1594182600000|2020-07-08 04:30:00|1245.4|1240.4|1245.7|1240.7|1246.1|1241.1|1244.8|1239.8|0
1594182900000|2020-07-08 04:35:00|1245.6|1240.6|1243.7|1238.7|1245.6|1240.6|1243.7|1238.7|0
1594183200000|2020-07-08 04:40:00|1242.4|1237.4|1242.5|1237.5|1242.5|1237.5|1240.9|1235.9|0
1594183500000|2020-07-08 04:45:00|1243.8|1238.8|1244.5|1239.5|1245.6|1240.6|1243.3|1238.3|0
1594183800000|2020-07-08 04:50:00|1244.6|1239.6|1245.7|1240.7|1246.3|1241.3|1244.6|1239.6|0
1594184100000|2020-07-08 04:55:00|1245.3|1240.3|1245.7|1240.7|1247|1242|1245.3|1240.3|0
1594184400000|2020-07-08 05:00:00|1245.8|1240.8|1247.1|1242.1|1247.1|1242.1|1244.9|1239.9|0
1594184700000|2020-07-08 05:05:00|1247.4|1242.4|1248.9|1243.9|1248.9|1243.9|1246.1|1241.1|0
1594185000000|2020-07-08 05:10:00|1248.6|1243.6|1248.5|1243.5|1248.7|1243.7|1247.5|1242.5|0
1594185300000|2020-07-08 05:15:00|1247.4|1242.4|1247.6|1242.6|1248.4|1243.4|1247|1242|0
1594185600000|2020-07-08 05:20:00|1247.5|1242.5|1247.2|1242.2|1247.6|1242.6|1245.4|1240.4|0
1594185900000|2020-07-08 05:25:00|1247|1242|1245.5|1240.5|1247|1242|1244|1239|0
1594186200000|2020-07-08 05:30:00|1245.6|1240.6|1247.4|1242.4|1247.4|1242.4|1245.2|1240.2|0
1594186500000|2020-07-08 05:35:00|1247.2|1242.2|1246.8|1241.8|1247.8|1242.8|1246|1241|0
1594186800000|2020-07-08 05:40:00|1245.7|1240.7|1245|1240|1246.2|1241.2|1245|1240|0
1594187100000|2020-07-08 05:45:00|1246.1|1241.1|1241.7|1236.7|1246.1|1241.1|1240.7|1235.7|0
1594187400000|2020-07-08 05:50:00|1241.8|1236.8|1242.9|1237.9|1244|1239|1241.8|1236.8|0
1594187700000|2020-07-08 05:55:00|1242.5|1237.5|1237.6|1232.6|1242.5|1237.5|1237.3|1232.3|0
1594253400000|2020-07-09 00:10:00|1258.4|1253.4|1252.3|1247.3|1259.1|1254.1|1252.3|1247.3|0
1594253700000|2020-07-09 00:15:00|1252.5|1247.5|1250.4|1245.4|1252.5|1247.5|1250.3|1245.3|0
1594254000000|2020-07-09 00:20:00|1250.3|1245.3|1246|1241|1250.3|1245.3|1245.3|1240.3|0
1594254300000|2020-07-09 00:25:00|1246.1|1241.1|1247.6|1242.6|1249|1244|1246.1|1241.1|0
1594254600000|2020-07-09 00:30:00|1247.9|1242.9|1253.1|1248.1|1253.1|1248.1|1247.9|1242.9|0
1594254900000|2020-07-09 00:35:00|1253.2|1248.2|1253.2|1248.2|1253.4|1248.4|1253|1248|0
1594255200000|2020-07-09 00:40:00|1251.1|1246.1|1255.3|1250.3|1256.3|1251.3|1251.1|1246.1|0
1594255500000|2020-07-09 00:45:00|1255.5|1250.5|1257.3|1252.3|1257.3|1252.3|1253.6|1248.6|0
1594255800000|2020-07-09 00:50:00|1257|1252|1257.1|1252.1|1259.1|1254.1|1256.1|1251.1|0
1594256100000|2020-07-09 00:55:00|1257.2|1252.2|1256.7|1251.7|1257.8|1252.8|1255.3|1250.3|0
1594256400000|2020-07-09 01:00:00|1257.7|1252.7|1254.6|1249.6|1257.8|1252.8|1254.6|1249.6|0
1594256700000|2020-07-09 01:05:00|1254.7|1249.7|1256.2|1251.2|1257.5|1252.5|1254.6|1249.6|0
1594257000000|2020-07-09 01:10:00|1256|1251|1255|1250|1257|1252|1254.9|1249.9|0
1594257300000|2020-07-09 01:15:00|1255.1|1250.1|1255|1250|1255.6|1250.6|1253.5|1248.5|0
1594257600000|2020-07-09 01:20:00|1254.2|1249.2|1253.8|1248.8|1255|1250|1253.5|1248.5|0
1594257900000|2020-07-09 01:25:00|1254.8|1249.8|1254.6|1249.6|1255|1250|1254.3|1249.3|0
1594258200000|2020-07-09 01:30:00|1254.8|1249.8|1253|1248|1254.9|1249.9|1252|1247|0
1594258500000|2020-07-09 01:35:00|1254|1249|1252.7|1247.7|1255.9|1250.9|1252.5|1247.5|0
1594258800000|2020-07-09 01:40:00|1253.7|1248.7|1258.7|1253.7|1258.7|1253.7|1253.7|1248.7|0
1594259100000|2020-07-09 01:45:00|1257.6|1252.6|1259.4|1254.4|1259.4|1254.4|1257.6|1252.6|0
1594259400000|2020-07-09 01:50:00|1259.6|1254.6|1260|1255|1260|1255|1258.4|1253.4|0
1594259700000|2020-07-09 01:55:00|1259.8|1254.8|1258.5|1253.5|1259.8|1254.8|1258.3|1253.3|0
1594260000000|2020-07-09 02:00:00|1258.9|1253.9|1260|1255|1260|1255|1258.6|1253.6|0
1594260300000|2020-07-09 02:05:00|1259|1254|1260.8|1255.8|1260.8|1255.8|1257.7|1252.7|0
1594260600000|2020-07-09 02:10:00|1261|1256|1263.5|1258.5|1263.5|1258.5|1260|1255|0
1594260900000|2020-07-09 02:15:00|1261.7|1256.7|1261.8|1256.8|1263.2|1258.2|1261.5|1256.5|0
1594261200000|2020-07-09 02:20:00|1262.9|1257.9|1261.8|1256.8|1265.3|1260.3|1261.8|1256.8|0
1594261500000|2020-07-09 02:25:00|1262|1257|1262.4|1257.4|1263.1|1258.1|1262|1257|0
1594261800000|2020-07-09 02:30:00|1262.5|1257.5|1263.1|1258.1|1263.2|1258.2|1262.2|1257.2|0
1594262100000|2020-07-09 02:35:00|1261.1|1256.1|1261.7|1256.7|1263.2|1258.2|1260.9|1255.9|0
1594262400000|2020-07-09 02:40:00|1262.8|1257.8|1262.6|1257.6|1263.8|1258.8|1261.7|1256.7|0
1594262700000|2020-07-09 02:45:00|1262.8|1257.8|1263.7|1258.7|1263.9|1258.9|1262.6|1257.6|0
1594263000000|2020-07-09 02:50:00|1261.5|1256.5|1260.1|1255.1|1261.5|1256.5|1260|1255|0
1594263300000|2020-07-09 02:55:00|1260.2|1255.2|1260.2|1255.2|1261.2|1256.2|1260.2|1255.2|0
1594263600000|2020-07-09 03:00:00|1260.9|1255.9|1259.8|1254.8|1260.9|1255.9|1259.7|1254.7|0
1594263900000|2020-07-09 03:05:00|1260.7|1255.7|1257.3|1252.3|1260.7|1255.7|1257.2|1252.2|0
1594264200000|2020-07-09 03:10:00|1257.4|1252.4|1258.6|1253.6|1258.9|1253.9|1257.4|1252.4|0
1594264500000|2020-07-09 03:15:00|1258.7|1253.7|1258.1|1253.1|1259.2|1254.2|1258|1253|0
1594264800000|2020-07-09 03:20:00|1258.2|1253.2|1259|1254|1259.8|1254.8|1258.2|1253.2|0
1594265100000|2020-07-09 03:25:00|1258.5|1253.5|1258.2|1253.2|1259.7|1254.7|1258.2|1253.2|0
1594265400000|2020-07-09 03:30:00|1259.2|1254.2|1260|1255|1260.1|1255.1|1258.8|1253.8|0
1594265700000|2020-07-09 03:35:00|1259.7|1254.7|1258.8|1253.8|1259.7|1254.7|1258.5|1253.5|0
1594266000000|2020-07-09 03:40:00|1258.9|1253.9|1258.9|1253.9|1260|1255|1258.8|1253.8|0
1594266300000|2020-07-09 03:45:00|1259.8|1254.8|1261.1|1256.1|1261.3|1256.3|1257.5|1252.5|0
1594266600000|2020-07-09 03:50:00|1262.1|1257.1|1262.4|1257.4|1262.4|1257.4|1261|1256|0
1594266900000|2020-07-09 03:55:00|1261.4|1256.4|1261.6|1256.6|1262.9|1257.9|1261.4|1256.4|0
1594267200000|2020-07-09 04:00:00|1261.7|1256.7|1262.6|1257.6|1262.8|1257.8|1261.5|1256.5|0
1594267500000|2020-07-09 04:05:00|1262.4|1257.4|1263|1258|1265.3|1260.3|1261.3|1256.3|0
1594267800000|2020-07-09 04:10:00|1265|1260|1265.6|1260.6|1265.6|1260.6|1264.1|1259.1|0
1594268100000|2020-07-09 04:15:00|1265.7|1260.7|1266.3|1261.3|1267.4|1262.4|1264.9|1259.9|0
1594268400000|2020-07-09 04:20:00|1265.2|1260.2|1266.7|1261.7|1266.7|1261.7|1265.1|1260.1|0
1594268700000|2020-07-09 04:25:00|1266.5|1261.5|1266.5|1261.5|1266.5|1261.5|1265.3|1260.3|0
1594269000000|2020-07-09 04:30:00|1266.4|1261.4|1265.5|1260.5|1267|1262|1265.5|1260.5|0
1594269300000|2020-07-09 04:35:00|1266.7|1261.7|1269.5|1264.5|1269.5|1264.5|1265.5|1260.5|0
1594269600000|2020-07-09 04:40:00|1268.6|1263.6|1265.8|1260.8|1269.4|1264.4|1265.6|1260.6|0
1594269900000|2020-07-09 04:45:00|1266.7|1261.7|1264.9|1259.9|1266.7|1261.7|1264.5|1259.5|0
1594270200000|2020-07-09 04:50:00|1266.5|1261.5|1265.1|1260.1|1267.3|1262.3|1263.6|1258.6|0
1594270500000|2020-07-09 04:55:00|1265.3|1260.3|1265.4|1260.4|1265.4|1260.4|1263.5|1258.5|0
1594270800000|2020-07-09 05:00:00|1264.6|1259.6|1263.9|1258.9|1264.7|1259.7|1263.9|1258.9|0
1594271100000|2020-07-09 05:05:00|1264|1259|1264.4|1259.4|1265.2|1260.2|1263.9|1258.9|0
1594271400000|2020-07-09 05:10:00|1264.3|1259.3|1262.2|1257.2|1264.8|1259.8|1262.2|1257.2|0
1594271700000|2020-07-09 05:15:00|1264.4|1259.4|1263.6|1258.6|1264.4|1259.4|1263.3|1258.3|0
1594272000000|2020-07-09 05:20:00|1263.4|1258.4|1264.5|1259.5|1264.5|1259.5|1263.1|1258.1|0
1594272300000|2020-07-09 05:25:00|1264.4|1259.4|1264.8|1259.8|1264.8|1259.8|1262.2|1257.2|0
1594272600000|2020-07-09 05:30:00|1263.9|1258.9|1262.8|1257.8|1264|1259|1262.8|1257.8|0
1594272900000|2020-07-09 05:35:00|1263.7|1258.7|1262.6|1257.6|1263.7|1258.7|1262.6|1257.6|0
1594273200000|2020-07-09 05:40:00|1262.5|1257.5|1262.7|1257.7|1264|1259|1262.5|1257.5|0
1594273500000|2020-07-09 05:45:00|1262.6|1257.6|1265.2|1260.2|1265.7|1260.7|1262.4|1257.4|0
1594273800000|2020-07-09 05:50:00|1266.3|1261.3|1262.7|1257.7|1266.3|1261.3|1262.6|1257.6|0
1594274100000|2020-07-09 05:55:00|1262.6|1257.6|1260.9|1255.9|1263.7|1258.7|1260.9|1255.9|0
1594339800000|2020-07-10 00:10:00|1263.5|1258.5|1259.5|1254.5|1264.5|1259.5|1259.2|1254.2|0
1594340100000|2020-07-10 00:15:00|1258.7|1253.7|1259.2|1254.2|1261.9|1256.9|1258.4|1253.4|0
1594340400000|2020-07-10 00:20:00|1259.3|1254.3|1263.1|1258.1|1263.4|1258.4|1259.3|1254.3|0
1594340700000|2020-07-10 00:25:00|1263.2|1258.2|1262.3|1257.3|1263.9|1258.9|1262.1|1257.1|0
1594341000000|2020-07-10 00:30:00|1262.1|1257.1|1263|1258|1263|1258|1261.3|1256.3|0
1594341300000|2020-07-10 00:35:00|1264|1259|1263.4|1258.4|1264.1|1259.1|1262.9|1257.9|0
1594341600000|2020-07-10 00:40:00|1263.8|1258.8|1264.8|1259.8|1264.8|1259.8|1263.8|1258.8|0
1594341900000|2020-07-10 00:45:00|1264.6|1259.6|1263.5|1258.5|1265|1260|1261.5|1256.5|0
1594342200000|2020-07-10 00:50:00|1263.9|1258.9|1260.9|1255.9|1263.9|1258.9|1260.9|1255.9|0
1594342500000|2020-07-10 00:55:00|1260.6|1255.6|1261.1|1256.1|1262|1257|1259.9|1254.9|0
1594342800000|2020-07-10 01:00:00|1261|1256|1260.8|1255.8|1261.1|1256.1|1259.8|1254.8|0
1594343100000|2020-07-10 01:05:00|1261|1256|1262.7|1257.7|1262.7|1257.7|1261|1256|0
1594343400000|2020-07-10 01:10:00|1263.3|1258.3|1263.7|1258.7|1263.7|1258.7|1262.8|1257.8|0
1594343700000|2020-07-10 01:15:00|1263.6|1258.6|1261.5|1256.5|1264|1259|1261.5|1256.5|0
1594344000000|2020-07-10 01:20:00|1261.3|1256.3|1261.5|1256.5|1261.7|1256.7|1260.7|1255.7|0
1594344300000|2020-07-10 01:25:00|1260.4|1255.4|1261.1|1256.1|1262.3|1257.3|1260|1255|0
1594344600000|2020-07-10 01:30:00|1259.9|1254.9|1260.9|1255.9|1262.1|1257.1|1259.9|1254.9|0
1594344900000|2020-07-10 01:35:00|1261|1256|1261.9|1256.9|1263.3|1258.3|1260.9|1255.9|0
1594345200000|2020-07-10 01:40:00|1261|1256|1262|1257|1262.4|1257.4|1261|1256|0
1594345500000|2020-07-10 01:45:00|1261.9|1256.9|1263.3|1258.3|1263.3|1258.3|1260.8|1255.8|0
1594345800000|2020-07-10 01:50:00|1262.4|1257.4|1263|1258|1263.7|1258.7|1262.4|1257.4|0
1594346100000|2020-07-10 01:55:00|1262.9|1257.9|1263.1|1258.1|1264.1|1259.1|1262.9|1257.9|0
1594346400000|2020-07-10 02:00:00|1262.6|1257.6|1262.7|1257.7|1263.9|1258.9|1262.4|1257.4|0
1594346700000|2020-07-10 02:05:00|1262.3|1257.3|1262.8|1257.8|1263.4|1258.4|1261.6|1256.6|0
1594347000000|2020-07-10 02:10:00|1263.8|1258.8|1264|1259|1264|1259|1262.4|1257.4|0
1594347300000|2020-07-10 02:15:00|1262.7|1257.7|1262.4|1257.4|1264|1259|1262.3|1257.3|0
1594347600000|2020-07-10 02:20:00|1263.6|1258.6|1261.9|1256.9|1263.6|1258.6|1261.9|1256.9|0
1594347900000|2020-07-10 02:25:00|1262|1257|1263.1|1258.1|1263.1|1258.1|1261.8|1256.8|0
1594348200000|2020-07-10 02:30:00|1262.4|1257.4|1262.4|1257.4|1262.7|1257.7|1260.3|1255.3|0
1594348500000|2020-07-10 02:35:00|1261.4|1256.4|1260.5|1255.5|1262.8|1257.8|1260.5|1255.5|0
1594348800000|2020-07-10 02:40:00|1262|1257|1262.7|1257.7|1263.1|1258.1|1261.6|1256.6|0
1594349100000|2020-07-10 02:45:00|1261.5|1256.5|1261.4|1256.4|1262.4|1257.4|1260.2|1255.2|0
1594349400000|2020-07-10 02:50:00|1261.8|1256.8|1260.9|1255.9|1263.1|1258.1|1260.9|1255.9|0
1594349700000|2020-07-10 02:55:00|1263|1258|1262.9|1257.9|1263.2|1258.2|1261.8|1256.8|0
1594350000000|2020-07-10 03:00:00|1262.7|1257.7|1261.8|1256.8|1263.1|1258.1|1261.5|1256.5|0
1594350300000|2020-07-10 03:05:00|1263|1258|1263.1|1258.1|1263.2|1258.2|1261.9|1256.9|0
1594350600000|2020-07-10 03:10:00|1263.3|1258.3|1262|1257|1263.3|1258.3|1262|1257|0
1594350900000|2020-07-10 03:15:00|1262.1|1257.1|1261.2|1256.2|1263.1|1258.1|1261.2|1256.2|0
1594351200000|2020-07-10 03:20:00|1259.7|1254.7|1259|1254|1259.7|1254.7|1258.1|1253.1|0
1594351500000|2020-07-10 03:25:00|1259.2|1254.2|1260.8|1255.8|1260.8|1255.8|1259.2|1254.2|0
1594351800000|2020-07-10 03:30:00|1261.9|1256.9|1259.8|1254.8|1262.2|1257.2|1259.7|1254.7|0
1594352100000|2020-07-10 03:35:00|1259.7|1254.7|1260.8|1255.8|1260.8|1255.8|1259.6|1254.6|0
1594352400000|2020-07-10 03:40:00|1260.7|1255.7|1260.9|1255.9|1261|1256|1259.8|1254.8|0
1594352700000|2020-07-10 03:45:00|1260.8|1255.8|1259|1254|1260.8|1255.8|1258.5|1253.5|0
1594353000000|2020-07-10 03:50:00|1259.1|1254.1|1258.9|1253.9|1259.1|1254.1|1258.8|1253.8|0
1594353300000|2020-07-10 03:55:00|1260|1255|1258.2|1253.2|1260|1255|1258.2|1253.2|0
1594353600000|2020-07-10 04:00:00|1258.3|1253.3|1258.2|1253.2|1259.2|1254.2|1258.1|1253.1|0
1594353900000|2020-07-10 04:05:00|1258.3|1253.3|1258.2|1253.2|1258.5|1253.5|1258.2|1253.2|0
1594354200000|2020-07-10 04:10:00|1258.1|1253.1|1258.8|1253.8|1259.1|1254.1|1257.7|1252.7|0
1594354500000|2020-07-10 04:15:00|1257.7|1252.7|1256.1|1251.1|1258.9|1253.9|1256.1|1251.1|0
1594354800000|2020-07-10 04:20:00|1257.1|1252.1|1256.2|1251.2|1257.7|1252.7|1256.2|1251.2|0
1594355100000|2020-07-10 04:25:00|1256.1|1251.1|1255.9|1250.9|1257.1|1252.1|1254.9|1249.9|0
1594355400000|2020-07-10 04:30:00|1256|1251|1256.2|1251.2|1257.3|1252.3|1256|1251|0
1594355700000|2020-07-10 04:35:00|1257.2|1252.2|1255.8|1250.8|1257.2|1252.2|1255.8|1250.8|0
1594356000000|2020-07-10 04:40:00|1255.9|1250.9|1255.8|1250.8|1256.9|1251.9|1255.6|1250.6|0
1594356300000|2020-07-10 04:45:00|1256.5|1251.5|1255.5|1250.5|1256.6|1251.6|1255.5|1250.5|0
1594356600000|2020-07-10 04:50:00|1255.6|1250.6|1255.5|1250.5|1255.7|1250.7|1254.4|1249.4|0
1594356900000|2020-07-10 04:55:00|1254.5|1249.5|1254.4|1249.4|1255.8|1250.8|1254.4|1249.4|0
1594357200000|2020-07-10 05:00:00|1254.2|1249.2|1252.7|1247.7|1255.1|1250.1|1251.4|1246.4|0
1594357500000|2020-07-10 05:05:00|1251.2|1246.2|1249.1|1244.1|1251.3|1246.3|1248.9|1243.9|0
1594357800000|2020-07-10 05:10:00|1249.3|1244.3|1249.2|1244.2|1251.5|1246.5|1249.2|1244.2|0
1594358100000|2020-07-10 05:15:00|1249.4|1244.4|1248.6|1243.6|1250.4|1245.4|1247.4|1242.4|0
1594358400000|2020-07-10 05:20:00|1247.6|1242.6|1249.1|1244.1|1249.6|1244.6|1247.6|1242.6|0
1594358700000|2020-07-10 05:25:00|1249|1244|1249.4|1244.4|1249.9|1244.9|1248.9|1243.9|0
1594359000000|2020-07-10 05:30:00|1248.5|1243.5|1248.5|1243.5|1249.4|1244.4|1248|1243|0
1594359300000|2020-07-10 05:35:00|1247.6|1242.6|1246.4|1241.4|1247.6|1242.6|1246.3|1241.3|0
1594359600000|2020-07-10 05:40:00|1245.4|1240.4|1245.3|1240.3|1247.5|1242.5|1245.3|1240.3|0
1594359900000|2020-07-10 05:45:00|1245.2|1240.2|1245.7|1240.7|1246.3|1241.3|1245.1|1240.1|0
1594360200000|2020-07-10 05:50:00|1246|1241|1246.4|1241.4|1246.4|1241.4|1246|1241|0
1594360500000|2020-07-10 05:55:00|1246.5|1241.5|1246.4|1241.4|1246.8|1241.8|1245.6|1240.6|0
1594599000000|2020-07-13 00:10:00|1259.6|1254.6|1260.1|1255.1|1261|1256|1259.6|1254.6|0
1594599300000|2020-07-13 00:15:00|1261|1256|1258.6|1253.6|1261.6|1256.6|1258.6|1253.6|0
1594599600000|2020-07-13 00:20:00|1258.5|1253.5|1258|1253|1258.5|1253.5|1256.4|1251.4|0
1594599900000|2020-07-13 00:25:00|1258.7|1253.7|1259.1|1254.1|1261|1256|1258.7|1253.7|0
1594600200000|2020-07-13 00:30:00|1258.5|1253.5|1256.9|1251.9|1258.7|1253.7|1256.9|1251.9|0
1594600500000|2020-07-13 00:35:00|1256|1251|1253.4|1248.4|1256.9|1251.9|1253.4|1248.4|0
1594600800000|2020-07-13 00:40:00|1253.2|1248.2|1253.7|1248.7|1253.7|1248.7|1252.3|1247.3|0
1594601100000|2020-07-13 00:45:00|1253.9|1248.9|1252.3|1247.3|1253.9|1248.9|1252.3|1247.3|0
1594601400000|2020-07-13 00:50:00|1251.5|1246.5|1251.7|1246.7|1252.4|1247.4|1250.5|1245.5|0
1594601700000|2020-07-13 00:55:00|1251.4|1246.4|1249.5|1244.5|1251.4|1246.4|1248.1|1243.1|0
1594602000000|2020-07-13 01:00:00|1251.2|1246.2|1251|1246|1252.3|1247.3|1250.2|1245.2|0
1594602300000|2020-07-13 01:05:00|1249.1|1244.1|1244.1|1239.1|1249.1|1244.1|1244.1|1239.1|0
1594602600000|2020-07-13 01:10:00|1244.2|1239.2|1247.1|1242.1|1247.5|1242.5|1244.2|1239.2|0
1594602900000|2020-07-13 01:15:00|1245.9|1240.9|1243.9|1238.9|1245.9|1240.9|1242.9|1237.9|0
1594603200000|2020-07-13 01:20:00|1243.4|1238.4|1243.2|1238.2|1244.3|1239.3|1243.2|1238.2|0
1594603500000|2020-07-13 01:25:00|1244.1|1239.1|1244.3|1239.3|1245.4|1240.4|1242.9|1237.9|0
1594603800000|2020-07-13 01:30:00|1244.2|1239.2|1245.6|1240.6|1245.8|1240.8|1244.2|1239.2|0
1594604100000|2020-07-13 01:35:00|1245.8|1240.8|1243|1238|1245.8|1240.8|1243|1238|0
1594604400000|2020-07-13 01:40:00|1243.2|1238.2|1245.2|1240.2|1245.3|1240.3|1243.2|1238.2|0
1594604700000|2020-07-13 01:45:00|1245.8|1240.8|1244.7|1239.7|1245.9|1240.9|1244.7|1239.7|0
1594605000000|2020-07-13 01:50:00|1243.7|1238.7|1245.8|1240.8|1245.8|1240.8|1243.6|1238.6|0
1594605300000|2020-07-13 01:55:00|1245.4|1240.4|1245.6|1240.6|1248.4|1243.4|1245.4|1240.4|0
1594605600000|2020-07-13 02:00:00|1245.4|1240.4|1245|1240|1245.8|1240.8|1243.5|1238.5|0
1594605900000|2020-07-13 02:05:00|1245.1|1240.1|1244.8|1239.8|1245.3|1240.3|1244.8|1239.8|0
1594606200000|2020-07-13 02:10:00|1247.3|1242.3|1247.8|1242.8|1247.8|1242.8|1247.3|1242.3|0
1594606500000|2020-07-13 02:15:00|1247.9|1242.9|1248.9|1243.9|1249|1244|1247.6|1242.6|0
1594606800000|2020-07-13 02:20:00|1249|1244|1251.5|1246.5|1251.5|1246.5|1248.1|1243.1|0
1594607100000|2020-07-13 02:25:00|1250.2|1245.2|1248.8|1243.8|1250.2|1245.2|1247.7|1242.7|0
1594607400000|2020-07-13 02:30:00|1248.6|1243.6|1248.6|1243.6|1248.7|1243.7|1248.3|1243.3|0
1594607700000|2020-07-13 02:35:00|1248.7|1243.7|1248.8|1243.8|1248.9|1243.9|1247.6|1242.6|0
1594608000000|2020-07-13 02:40:00|1248.9|1243.9|1246.6|1241.6|1249.4|1244.4|1246.6|1241.6|0
1594608300000|2020-07-13 02:45:00|1247.3|1242.3|1244.6|1239.6|1247.5|1242.5|1244.5|1239.5|0
1594608600000|2020-07-13 02:50:00|1244.4|1239.4|1244.1|1239.1|1244.9|1239.9|1243.6|1238.6|0
1594608900000|2020-07-13 02:55:00|1244.3|1239.3|1244.3|1239.3|1245.3|1240.3|1243.9|1238.9|0
1594609200000|2020-07-13 03:00:00|1244.1|1239.1|1243.4|1238.4|1244.1|1239.1|1242.2|1237.2|0
1594609500000|2020-07-13 03:05:00|1243.2|1238.2|1242.3|1237.3|1243.3|1238.3|1242|1237|0
1594609800000|2020-07-13 03:10:00|1243|1238|1242.1|1237.1|1243.4|1238.4|1242|1237|0
1594610100000|2020-07-13 03:15:00|1241.9|1236.9|1241.7|1236.7|1242.9|1237.9|1241.5|1236.5|0
1594610400000|2020-07-13 03:20:00|1242|1237|1238.9|1233.9|1242.8|1237.8|1238.8|1233.8|0
1594610700000|2020-07-13 03:25:00|1238.2|1233.2|1241.5|1236.5|1241.5|1236.5|1238.2|1233.2|0
1594611000000|2020-07-13 03:30:00|1241.6|1236.6|1242.9|1237.9|1243.2|1238.2|1241.6|1236.6|0
1594611300000|2020-07-13 03:35:00|1242.6|1237.6|1243.7|1238.7|1243.9|1238.9|1242.2|1237.2|0
1594611600000|2020-07-13 03:40:00|1244|1239|1245.3|1240.3|1245.4|1240.4|1243|1238|0
1594611900000|2020-07-13 03:45:00|1245.4|1240.4|1247.5|1242.5|1247.5|1242.5|1244.8|1239.8|0
1594612200000|2020-07-13 03:50:00|1247.6|1242.6|1245.4|1240.4|1247.6|1242.6|1245|1240|0
1594612500000|2020-07-13 03:55:00|1245.3|1240.3|1245|1240|1246.6|1241.6|1245|1240|0
1594612800000|2020-07-13 04:00:00|1244.8|1239.8|1246|1241|1247.1|1242.1|1244.8|1239.8|0
1594613100000|2020-07-13 04:05:00|1245.9|1240.9|1245.6|1240.6|1247.3|1242.3|1245.6|1240.6|0
1594613400000|2020-07-13 04:10:00|1245.5|1240.5|1245.3|1240.3|1246.5|1241.5|1245.3|1240.3|0
1594613700000|2020-07-13 04:15:00|1244.9|1239.9|1246.2|1241.2|1247.5|1242.5|1244.9|1239.9|0
1594614000000|2020-07-13 04:20:00|1246.1|1241.1|1246|1241|1247.1|1242.1|1245.8|1240.8|0
1594614300000|2020-07-13 04:25:00|1247.1|1242.1|1246.1|1241.1|1247.2|1242.2|1246|1241|0
1594614600000|2020-07-13 04:30:00|1246.2|1241.2|1246.8|1241.8|1247.4|1242.4|1246.2|1241.2|0
1594614900000|2020-07-13 04:35:00|1246.6|1241.6|1246.7|1241.7|1247.9|1242.9|1246.3|1241.3|0
1594615200000|2020-07-13 04:40:00|1247.5|1242.5|1244.8|1239.8|1247.5|1242.5|1244.5|1239.5|0
1594615500000|2020-07-13 04:45:00|1244.7|1239.7|1243.5|1238.5|1244.7|1239.7|1243.3|1238.3|0
1594615800000|2020-07-13 04:50:00|1243.4|1238.4|1243.5|1238.5|1244.8|1239.8|1243.2|1238.2|0
1594616100000|2020-07-13 04:55:00|1243.7|1238.7|1243.2|1238.2|1245.6|1240.6|1243.2|1238.2|0
1594616400000|2020-07-13 05:00:00|1244.3|1239.3|1243.7|1238.7|1244.6|1239.6|1243.4|1238.4|0
1594616700000|2020-07-13 05:05:00|1244.7|1239.7|1244.5|1239.5|1246.1|1241.1|1243.7|1238.7|0
1594617000000|2020-07-13 05:10:00|1244.4|1239.4|1244.9|1239.9|1244.9|1239.9|1244.3|1239.3|0
1594617300000|2020-07-13 05:15:00|1247.1|1242.1|1246.3|1241.3|1247.2|1242.2|1244.9|1239.9|0
1594617600000|2020-07-13 05:20:00|1246.1|1241.1|1246.9|1241.9|1247.2|1242.2|1246.1|1241.1|0
1594617900000|2020-07-13 05:25:00|1246.8|1241.8|1245.7|1240.7|1246.8|1241.8|1245.5|1240.5|0
1594618200000|2020-07-13 05:30:00|1245.9|1240.9|1247.5|1242.5|1247.6|1242.6|1245.9|1240.9|0
1594618500000|2020-07-13 05:35:00|1246.4|1241.4|1247.6|1242.6|1247.6|1242.6|1246.3|1241.3|0
1594618800000|2020-07-13 05:40:00|1247.4|1242.4|1247.7|1242.7|1247.7|1242.7|1246.2|1241.2|0
1594619100000|2020-07-13 05:45:00|1246.4|1241.4|1247.5|1242.5|1248.2|1243.2|1246.1|1241.1|0
1594619400000|2020-07-13 05:50:00|1246.4|1241.4|1250.7|1245.7|1250.7|1245.7|1246.4|1241.4|0
1594619700000|2020-07-13 05:55:00|1249.6|1244.6|1249.9|1244.9|1252.2|1247.2|1249.6|1244.6|0
1594685400000|2020-07-14 00:10:00|1242.2|1237.2|1241.5|1236.5|1243.7|1238.7|1240.9|1235.9|0
1594685700000|2020-07-14 00:15:00|1240.6|1235.6|1239.5|1234.5|1241.7|1236.7|1239.5|1234.5|0
1594686000000|2020-07-14 00:20:00|1239.7|1234.7|1241.3|1236.3|1242.2|1237.2|1239.5|1234.5|0
1594686300000|2020-07-14 00:25:00|1240.7|1235.7|1239|1234|1241.7|1236.7|1239|1234|0
1594686600000|2020-07-14 00:30:00|1239.9|1234.9|1236.6|1231.6|1239.9|1234.9|1236.6|1231.6|0
1594686900000|2020-07-14 00:35:00|1236.1|1231.1|1237.2|1232.2|1238.4|1233.4|1235.4|1230.4|0
1594687200000|2020-07-14 00:40:00|1237.5|1232.5|1239.1|1234.1|1240|1235|1237.5|1232.5|0
1594687500000|2020-07-14 00:45:00|1239|1234|1240.2|1235.2|1240.5|1235.5|1239|1234|0
1594687800000|2020-07-14 00:50:00|1239.5|1234.5|1240|1235|1240.4|1235.4|1238.8|1233.8|0
1594688100000|2020-07-14 00:55:00|1238.7|1233.7|1238.7|1233.7|1239.6|1234.6|1238|1233|0
1594688400000|2020-07-14 01:00:00|1238.6|1233.6|1237.3|1232.3|1238.7|1233.7|1237.3|1232.3|0
1594688700000|2020-07-14 01:05:00|1238.2|1233.2|1239.3|1234.3|1240.7|1235.7|1237.4|1232.4|0
1594689000000|2020-07-14 01:10:00|1240.4|1235.4|1240.3|1235.3|1241.3|1236.3|1240|1235|0
1594689300000|2020-07-14 01:15:00|1240.6|1235.6|1238.5|1233.5|1240.6|1235.6|1238.4|1233.4|0
1594689600000|2020-07-14 01:20:00|1238.3|1233.3|1237.1|1232.1|1238.4|1233.4|1236.1|1231.1|0
1594689900000|2020-07-14 01:25:00|1237.5|1232.5|1237|1232|1237.6|1232.6|1235.7|1230.7|0
1594690200000|2020-07-14 01:30:00|1236.9|1231.9|1238.1|1233.1|1240|1235|1235.9|1230.9|0
1594690500000|2020-07-14 01:35:00|1237.9|1232.9|1240.4|1235.4|1240.4|1235.4|1237.9|1232.9|0
1594690800000|2020-07-14 01:40:00|1241.4|1236.4|1241.7|1236.7|1242.1|1237.1|1240.5|1235.5|0
1594691100000|2020-07-14 01:45:00|1241.9|1236.9|1239.4|1234.4|1242|1237|1239.3|1234.3|0
1594691400000|2020-07-14 01:50:00|1239.7|1234.7|1239.7|1234.7|1240.6|1235.6|1239.3|1234.3|0
1594691700000|2020-07-14 01:55:00|1239.6|1234.6|1240.5|1235.5|1240.5|1235.5|1239.4|1234.4|0
1594692000000|2020-07-14 02:00:00|1238.6|1233.6|1241.1|1236.1|1241.1|1236.1|1238.6|1233.6|0
1594692300000|2020-07-14 02:05:00|1241|1236|1239.3|1234.3|1241.1|1236.1|1239.3|1234.3|0
1594692600000|2020-07-14 02:10:00|1239.5|1234.5|1240.4|1235.4|1240.5|1235.5|1239.1|1234.1|0
1594692900000|2020-07-14 02:15:00|1239.4|1234.4|1238.3|1233.3|1240.6|1235.6|1238.3|1233.3|0
1594693200000|2020-07-14 02:20:00|1239.5|1234.5|1240|1235|1240|1235|1238.9|1233.9|0
1594693500000|2020-07-14 02:25:00|1241.9|1236.9|1240.5|1235.5|1241.9|1236.9|1240.5|1235.5|0
1594693800000|2020-07-14 02:30:00|1241.2|1236.2|1241.5|1236.5|1241.5|1236.5|1238.6|1233.6|0
1594694100000|2020-07-14 02:35:00|1241.6|1236.6|1241.6|1236.6|1241.6|1236.6|1240.4|1235.4|0
1594694400000|2020-07-14 02:40:00|1240.7|1235.7|1242.1|1237.1|1242.1|1237.1|1240.7|1235.7|0
1594694700000|2020-07-14 02:45:00|1242|1237|1242.2|1237.2|1242.2|1237.2|1241.1|1236.1|0
1594695000000|2020-07-14 02:50:00|1241.1|1236.1|1241.7|1236.7|1242.3|1237.3|1241|1236|0
1594695300000|2020-07-14 02:55:00|1240.6|1235.6|1240.5|1235.5|1241.7|1236.7|1240.3|1235.3|0
1594695600000|2020-07-14 03:00:00|1240.3|1235.3|1241|1236|1242.2|1237.2|1240.3|1235.3|0
1594695900000|2020-07-14 03:05:00|1242.1|1237.1|1241.2|1236.2|1242.5|1237.5|1241.1|1236.1|0
1594696200000|2020-07-14 03:10:00|1242.3|1237.3|1242.4|1237.4|1242.4|1237.4|1241.2|1236.2|0
1594696500000|2020-07-14 03:15:00|1242.5|1237.5|1240.8|1235.8|1242.5|1237.5|1240.8|1235.8|0
1594696800000|2020-07-14 03:20:00|1240.9|1235.9|1240.6|1235.6|1242.2|1237.2|1240.6|1235.6|0
1594697100000|2020-07-14 03:25:00|1240.8|1235.8|1242.3|1237.3|1242.4|1237.4|1240.8|1235.8|0
1594697400000|2020-07-14 03:30:00|1242.2|1237.2|1240.4|1235.4|1242.2|1237.2|1240.4|1235.4|0
1594697700000|2020-07-14 03:35:00|1241.4|1236.4|1241|1236|1241.4|1236.4|1239.9|1234.9|0
1594698000000|2020-07-14 03:40:00|1239.8|1234.8|1238.5|1233.5|1240.6|1235.6|1238.5|1233.5|0
1594698300000|2020-07-14 03:45:00|1238.4|1233.4|1238.2|1233.2|1238.4|1233.4|1237.8|1232.8|0
1594698600000|2020-07-14 03:50:00|1238.3|1233.3|1237.9|1232.9|1238.8|1233.8|1237.5|1232.5|0
1594698900000|2020-07-14 03:55:00|1238.4|1233.4|1237.6|1232.6|1238.8|1233.8|1237.6|1232.6|0
1594699200000|2020-07-14 04:00:00|1238.6|1233.6|1237.2|1232.2|1238.6|1233.6|1237.2|1232.2|0
1594699500000|2020-07-14 04:05:00|1238.6|1233.6|1240.3|1235.3|1240.3|1235.3|1238|1233|0
1594699800000|2020-07-14 04:10:00|1238.2|1233.2|1238.3|1233.3|1239.8|1234.8|1238.2|1233.2|0
1594700100000|2020-07-14 04:15:00|1238.1|1233.1|1238.9|1233.9|1239.2|1234.2|1238.1|1233.1|0
1594700400000|2020-07-14 04:20:00|1238.8|1233.8|1238.5|1233.5|1238.8|1233.8|1237.5|1232.5|0
1594700700000|2020-07-14 04:25:00|1238.4|1233.4|1237|1232|1238.6|1233.6|1237|1232|0
1594701000000|2020-07-14 04:30:00|1238.1|1233.1|1235.1|1230.1|1238.3|1233.3|1234.9|1229.9|0
1594701300000|2020-07-14 04:35:00|1235.2|1230.2|1235.5|1230.5|1236.5|1231.5|1234.5|1229.5|0
1594701600000|2020-07-14 04:40:00|1236.5|1231.5|1233.9|1228.9|1236.5|1231.5|1233.9|1228.9|0
1594701900000|2020-07-14 04:45:00|1235|1230|1235|1230|1235|1230|1233.9|1228.9|0
1594702200000|2020-07-14 04:50:00|1236.2|1231.2|1235.2|1230.2|1236.3|1231.3|1235.1|1230.1|0
1594702500000|2020-07-14 04:55:00|1235.3|1230.3|1234.9|1229.9|1236.3|1231.3|1234.9|1229.9|0
1594702800000|2020-07-14 05:00:00|1234.7|1229.7|1233.9|1228.9|1234.9|1229.9|1233.9|1228.9|0
1594703100000|2020-07-14 05:05:00|1233.8|1228.8|1232.6|1227.6|1234|1229|1232.6|1227.6|0
1594703400000|2020-07-14 05:10:00|1233.6|1228.6|1233.6|1228.6|1233.6|1228.6|1232.5|1227.5|0
1594703700000|2020-07-14 05:15:00|1233.5|1228.5|1233.9|1228.9|1233.9|1228.9|1232.8|1227.8|0
1594704000000|2020-07-14 05:20:00|1233.8|1228.8|1233.4|1228.4|1233.8|1228.8|1232.5|1227.5|0
1594704300000|2020-07-14 05:25:00|1232.4|1227.4|1233.5|1228.5|1233.5|1228.5|1232.3|1227.3|0
1594704600000|2020-07-14 05:30:00|1234.9|1229.9|1235.3|1230.3|1236.6|1231.6|1234.9|1229.9|0
1594704900000|2020-07-14 05:35:00|1235.2|1230.2|1236.8|1231.8|1236.8|1231.8|1235.2|1230.2|0
1594705200000|2020-07-14 05:40:00|1236.7|1231.7|1236.3|1231.3|1236.7|1231.7|1235.4|1230.4|0
1594705500000|2020-07-14 05:45:00|1235.3|1230.3|1235.5|1230.5|1236.9|1231.9|1235.3|1230.3|0
1594705800000|2020-07-14 05:50:00|1236.6|1231.6|1233.9|1228.9|1236.6|1231.6|1233.7|1228.7|0
1594706100000|2020-07-14 05:55:00|1233.8|1228.8|1233.6|1228.6|1233.9|1228.9|1232.1|1227.1|0
1594771800000|2020-07-15 00:10:00|1249.4|1244.4|1247.4|1242.4|1250.9|1245.9|1247.3|1242.3|0
1594772100000|2020-07-15 00:15:00|1247.2|1242.2|1242.6|1237.6|1247.2|1242.2|1242.6|1237.6|0
1594772400000|2020-07-15 00:20:00|1241.3|1236.3|1242.9|1237.9|1242.9|1237.9|1239.7|1234.7|0
1594772700000|2020-07-15 00:25:00|1242|1237|1242.3|1237.3|1244.4|1239.4|1241.5|1236.5|0
1594773000000|2020-07-15 00:30:00|1243.4|1238.4|1245.9|1240.9|1245.9|1240.9|1243.4|1238.4|0
1594773300000|2020-07-15 00:35:00|1246|1241|1243.4|1238.4|1246.1|1241.1|1243.3|1238.3|0
1594773600000|2020-07-15 00:40:00|1244.3|1239.3|1242.5|1237.5|1244.3|1239.3|1242.5|1237.5|0
1594773900000|2020-07-15 00:45:00|1243.6|1238.6|1244.3|1239.3|1244.3|1239.3|1242|1237|0
1594774200000|2020-07-15 00:50:00|1244.6|1239.6|1244.4|1239.4|1245|1240|1244.4|1239.4|0
1594774500000|2020-07-15 00:55:00|1244.6|1239.6|1244.3|1239.3|1244.7|1239.7|1244.3|1239.3|0
1594774800000|2020-07-15 01:00:00|1243.1|1238.1|1240.4|1235.4|1244.5|1239.5|1240.4|1235.4|0
1594775100000|2020-07-15 01:05:00|1240.5|1235.5|1239.5|1234.5|1240.6|1235.6|1239.4|1234.4|0
1594775400000|2020-07-15 01:10:00|1239.4|1234.4|1240.6|1235.6|1242.5|1237.5|1239.4|1234.4|0
1594775700000|2020-07-15 01:15:00|1240.1|1235.1|1239.9|1234.9|1240.3|1235.3|1239.9|1234.9|0
1594776000000|2020-07-15 01:20:00|1239.7|1234.7|1237|1232|1242.1|1237.1|1237|1232|0
1594776300000|2020-07-15 01:25:00|1237.1|1232.1|1238|1233|1238|1233|1236.8|1231.8|0
1594776600000|2020-07-15 01:30:00|1237.4|1232.4|1238.1|1233.1|1238.2|1233.2|1237.4|1232.4|0
1594776900000|2020-07-15 01:35:00|1237.8|1232.8|1237.4|1232.4|1237.8|1232.8|1235.2|1230.2|0
1594777200000|2020-07-15 01:40:00|1237.5|1232.5|1241.8|1236.8|1241.8|1236.8|1236.5|1231.5|0
1594777500000|2020-07-15 01:45:00|1241.7|1236.7|1243.2|1238.2|1243.2|1238.2|1240.8|1235.8|0
1594777800000|2020-07-15 01:50:00|1241.9|1236.9|1245.4|1240.4|1245.5|1240.5|1241.9|1236.9|0
1594778100000|2020-07-15 01:55:00|1245.3|1240.3|1247.6|1242.6|1247.6|1242.6|1245.3|1240.3|0
1594778400000|2020-07-15 02:00:00|1247.8|1242.8|1246.3|1241.3|1248.4|1243.4|1245.9|1240.9|0
1594778700000|2020-07-15 02:05:00|1245.1|1240.1|1246.3|1241.3|1247.8|1242.8|1245.1|1240.1|0
1594779000000|2020-07-15 02:10:00|1246.2|1241.2|1246.9|1241.9|1246.9|1241.9|1245.5|1240.5|0
1594779300000|2020-07-15 02:15:00|1247.1|1242.1|1246.9|1241.9|1247.9|1242.9|1246.6|1241.6|0
1594779600000|2020-07-15 02:20:00|1246.6|1241.6|1247.8|1242.8|1247.8|1242.8|1246.5|1241.5|0
1594779900000|2020-07-15 02:25:00|1248.1|1243.1|1246.8|1241.8|1248.8|1243.8|1246.6|1241.6|0
1594780200000|2020-07-15 02:30:00|1246.9|1241.9|1247.4|1242.4|1247.8|1242.8|1246.6|1241.6|0
1594780500000|2020-07-15 02:35:00|1247.3|1242.3|1244.4|1239.4|1247.3|1242.3|1244.4|1239.4|0
1594780800000|2020-07-15 02:40:00|1244.6|1239.6|1245.5|1240.5|1245.6|1240.6|1244.5|1239.5|0
1594781100000|2020-07-15 02:45:00|1245.1|1240.1|1243.6|1238.6|1245.1|1240.1|1243.6|1238.6|0
1594781400000|2020-07-15 02:50:00|1243.7|1238.7|1245.6|1240.6|1245.6|1240.6|1243.3|1238.3|0
1594781700000|2020-07-15 02:55:00|1245.4|1240.4|1244.2|1239.2|1245.7|1240.7|1244.2|1239.2|0
1594782000000|2020-07-15 03:00:00|1244.1|1239.1|1245.2|1240.2|1245.5|1240.5|1244.1|1239.1|0
1594782300000|2020-07-15 03:05:00|1245|1240|1244|1239|1245|1240|1243.1|1238.1|0
1594782600000|2020-07-15 03:10:00|1243.9|1238.9|1243.7|1238.7|1243.9|1238.9|1242.7|1237.7|0
1594782900000|2020-07-15 03:15:00|1242.9|1237.9|1243.8|1238.8|1244.2|1239.2|1242.8|1237.8|0
1594783200000|2020-07-15 03:20:00|1243.9|1238.9|1243.3|1238.3|1244.4|1239.4|1242.5|1237.5|0
1594783500000|2020-07-15 03:25:00|1244.2|1239.2|1244.2|1239.2|1244.3|1239.3|1243|1238|0
1594783800000|2020-07-15 03:30:00|1244.3|1239.3|1244.1|1239.1|1244.3|1239.3|1243|1238|0
1594784100000|2020-07-15 03:35:00|1244.3|1239.3|1243.7|1238.7|1244.4|1239.4|1243.4|1238.4|0
1594784400000|2020-07-15 03:40:00|1244.6|1239.6|1242.8|1237.8|1244.6|1239.6|1242.8|1237.8|0
1594784700000|2020-07-15 03:45:00|1242.9|1237.9|1244.3|1239.3|1244.3|1239.3|1242.7|1237.7|0
1594785000000|2020-07-15 03:50:00|1243.2|1238.2|1243.6|1238.6|1244.5|1239.5|1243.2|1238.2|0
1594785300000|2020-07-15 03:55:00|1243.4|1238.4|1243.3|1238.3|1243.4|1238.4|1241.8|1236.8|0
1594785600000|2020-07-15 04:00:00|1242.3|1237.3|1244.3|1239.3|1244.3|1239.3|1242.3|1237.3|0
1594785900000|2020-07-15 04:05:00|1243.3|1238.3|1244|1239|1245.1|1240.1|1243.3|1238.3|0
1594786200000|2020-07-15 04:10:00|1244.1|1239.1|1245.4|1240.4|1246.3|1241.3|1243.9|1238.9|0
1594786500000|2020-07-15 04:15:00|1245.3|1240.3|1244.5|1239.5|1246|1241|1244.4|1239.4|0
1594786800000|2020-07-15 04:20:00|1245.8|1240.8|1244.7|1239.7|1245.9|1240.9|1244.5|1239.5|0
1594787100000|2020-07-15 04:25:00|1244.3|1239.3|1245.6|1240.6|1246.1|1241.1|1244.2|1239.2|0
1594787400000|2020-07-15 04:30:00|1245.5|1240.5|1244.5|1239.5|1245.8|1240.8|1243.7|1238.7|0
1594787700000|2020-07-15 04:35:00|1243.9|1238.9|1246.8|1241.8|1246.8|1241.8|1243.9|1238.9|0
1594788000000|2020-07-15 04:40:00|1245.8|1240.8|1247.9|1242.9|1248|1243|1245.8|1240.8|0
1594788300000|2020-07-15 04:45:00|1247.8|1242.8|1250.3|1245.3|1250.6|1245.6|1247.8|1242.8|0
1594788600000|2020-07-15 04:50:00|1249.1|1244.1|1251.2|1246.2|1251.2|1246.2|1249.1|1244.1|0
1594788900000|2020-07-15 04:55:00|1250.3|1245.3|1250.4|1245.4|1251.3|1246.3|1250.1|1245.1|0
1594789200000|2020-07-15 05:00:00|1251.5|1246.5|1249.1|1244.1|1251.6|1246.6|1249|1244|0
1594789500000|2020-07-15 05:05:00|1249.4|1244.4|1249.7|1244.7|1250.6|1245.6|1249.4|1244.4|0
1594789800000|2020-07-15 05:10:00|1250.9|1245.9|1251.1|1246.1|1251.2|1246.2|1249.6|1244.6|0
1594790100000|2020-07-15 05:15:00|1251.2|1246.2|1251.3|1246.3|1251.3|1246.3|1250|1245|0
1594790400000|2020-07-15 05:20:00|1248.8|1243.8|1247.1|1242.1|1248.8|1243.8|1246.9|1241.9|0
1594790700000|2020-07-15 05:25:00|1247|1242|1245.9|1240.9|1247.2|1242.2|1245.9|1240.9|0
1594791000000|2020-07-15 05:30:00|1246.1|1241.1|1246.2|1241.2|1247.3|1242.3|1245.8|1240.8|0
1594791300000|2020-07-15 05:35:00|1247|1242|1247.4|1242.4|1248.8|1243.8|1246.4|1241.4|0
1594791600000|2020-07-15 05:40:00|1246.3|1241.3|1245.7|1240.7|1246.3|1241.3|1245.6|1240.6|0
1594791900000|2020-07-15 05:45:00|1246.7|1241.7|1247.1|1242.1|1247.1|1242.1|1245.9|1240.9|0
1594792200000|2020-07-15 05:50:00|1246.1|1241.1|1248.1|1243.1|1248.9|1243.9|1246.1|1241.1|0
1594792500000|2020-07-15 05:55:00|1248.3|1243.3|1246.4|1241.4|1248.4|1243.4|1246.2|1241.2|0
1594858200000|2020-07-16 00:10:00|1253.9|1248.9|1253.4|1248.4|1254.9|1249.9|1252.5|1247.5|0
1594858500000|2020-07-16 00:15:00|1253.9|1248.9|1255|1250|1255|1250|1252.2|1247.2|0
1594858800000|2020-07-16 00:20:00|1254.6|1249.6|1251|1246|1254.6|1249.6|1251|1246|0
1594859100000|2020-07-16 00:25:00|1252|1247|1251.9|1246.9|1253.2|1248.2|1251.3|1246.3|0
1594859400000|2020-07-16 00:30:00|1252|1247|1252.4|1247.4|1254.6|1249.6|1252|1247|0
1594859700000|2020-07-16 00:35:00|1252.8|1247.8|1255.1|1250.1|1255.4|1250.4|1252.8|1247.8|0
1594860000000|2020-07-16 00:40:00|1256.1|1251.1|1255.1|1250.1|1256.1|1251.1|1254.9|1249.9|0
1594860300000|2020-07-16 00:45:00|1255.3|1250.3|1255.5|1250.5|1256.6|1251.6|1254|1249|0
1594860600000|2020-07-16 00:50:00|1256.7|1251.7|1254.8|1249.8|1256.7|1251.7|1254.7|1249.7|0
1594860900000|2020-07-16 00:55:00|1254.9|1249.9|1252.8|1247.8|1256.2|1251.2|1252.7|1247.7|0
1594861200000|2020-07-16 01:00:00|1252.5|1247.5|1254.7|1249.7|1255.5|1250.5|1252.5|1247.5|0
1594861500000|2020-07-16 01:05:00|1254.8|1249.8|1257.4|1252.4|1257.4|1252.4|1254.8|1249.8|0
1594861800000|2020-07-16 01:10:00|1257.6|1252.6|1258.3|1253.3|1258.3|1253.3|1257|1252|0
1594862100000|2020-07-16 01:15:00|1258.4|1253.4|1259.7|1254.7|1261.4|1256.4|1258.4|1253.4|0
1594862400000|2020-07-16 01:20:00|1259.6|1254.6|1258.3|1253.3|1259.9|1254.9|1258.3|1253.3|0
1594862700000|2020-07-16 01:25:00|1258.1|1253.1|1258.5|1253.5|1258.9|1253.9|1257.7|1252.7|0
1594863000000|2020-07-16 01:30:00|1257|1252|1258.1|1253.1|1258.1|1253.1|1255.6|1250.6|0
1594863300000|2020-07-16 01:35:00|1256.4|1251.4|1258|1253|1258.1|1253.1|1256.4|1251.4|0
1594863600000|2020-07-16 01:40:00|1259.3|1254.3|1259.5|1254.5|1260.6|1255.6|1259.2|1254.2|0
1594863900000|2020-07-16 01:45:00|1259.6|1254.6|1258.7|1253.7|1259.6|1254.6|1258.7|1253.7|0
1594864200000|2020-07-16 01:50:00|1258.4|1253.4|1255.7|1250.7|1258.4|1253.4|1255.7|1250.7|0
1594864500000|2020-07-16 01:55:00|1256.1|1251.1|1257.4|1252.4|1257.4|1252.4|1255.8|1250.8|0
1594864800000|2020-07-16 02:00:00|1257.5|1252.5|1256.5|1251.5|1258.1|1253.1|1256.3|1251.3|0
1594865100000|2020-07-16 02:05:00|1256.4|1251.4|1252.6|1247.6|1256.7|1251.7|1251.7|1246.7|0
1594865400000|2020-07-16 02:10:00|1252.5|1247.5|1249.6|1244.6|1252.5|1247.5|1249.6|1244.6|0
1594865700000|2020-07-16 02:15:00|1250|1245|1251.1|1246.1|1251.1|1246.1|1250|1245|0
1594866000000|2020-07-16 02:20:00|1251|1246|1249.1|1244.1|1251.1|1246.1|1249.1|1244.1|0
1594866300000|2020-07-16 02:25:00|1249|1244|1250.4|1245.4|1250.4|1245.4|1247.3|1242.3|0
1594866600000|2020-07-16 02:30:00|1249.3|1244.3|1249.5|1244.5|1251.8|1246.8|1249.3|1244.3|0
1594866900000|2020-07-16 02:35:00|1250.5|1245.5|1250.5|1245.5|1250.8|1245.8|1249.5|1244.5|0
1594867200000|2020-07-16 02:40:00|1250.3|1245.3|1249|1244|1250.3|1245.3|1248.7|1243.7|0
1594867500000|2020-07-16 02:45:00|1250.4|1245.4|1250.7|1245.7|1250.7|1245.7|1248.8|1243.8|0
1594867800000|2020-07-16 02:50:00|1250.5|1245.5|1249.4|1244.4|1250.5|1245.5|1249.3|1244.3|0
1594868100000|2020-07-16 02:55:00|1250.7|1245.7|1249.1|1244.1|1251|1246|1249.1|1244.1|0
1594868400000|2020-07-16 03:00:00|1249.8|1244.8|1247.7|1242.7|1249.8|1244.8|1247.4|1242.4|0
1594868700000|2020-07-16 03:05:00|1247.5|1242.5|1249.5|1244.5|1250.6|1245.6|1247.5|1242.5|0
1594869000000|2020-07-16 03:10:00|1250.8|1245.8|1252|1247|1252.2|1247.2|1249.6|1244.6|0
1594869300000|2020-07-16 03:15:00|1251.9|1246.9|1251.2|1246.2|1251.9|1246.9|1250.1|1245.1|0
1594869600000|2020-07-16 03:20:00|1250.1|1245.1|1251|1246|1251.2|1246.2|1249.7|1244.7|0
1594869900000|2020-07-16 03:25:00|1250.9|1245.9|1251.6|1246.6|1251.8|1246.8|1250.9|1245.9|0
1594870200000|2020-07-16 03:30:00|1250.2|1245.2|1252.1|1247.1|1252.1|1247.1|1250.2|1245.2|0
1594870500000|2020-07-16 03:35:00|1251.8|1246.8|1251.5|1246.5|1252.4|1247.4|1251.3|1246.3|0
1594870800000|2020-07-16 03:40:00|1251.6|1246.6|1253.2|1248.2|1254.4|1249.4|1251.6|1246.6|0
1594871100000|2020-07-16 03:45:00|1254|1249|1254.5|1249.5|1254.7|1249.7|1253.5|1248.5|0
1594871400000|2020-07-16 03:50:00|1253.6|1248.6|1252.4|1247.4|1255.6|1250.6|1252.3|1247.3|0
1594871700000|2020-07-16 03:55:00|1252.5|1247.5|1249.6|1244.6|1253.7|1248.7|1249.6|1244.6|0
1594872000000|2020-07-16 04:00:00|1249.4|1244.4|1250.9|1245.9|1251.1|1246.1|1249.4|1244.4|0
1594872300000|2020-07-16 04:05:00|1252.2|1247.2|1248.6|1243.6|1252.2|1247.2|1248.3|1243.3|0
1594872600000|2020-07-16 04:10:00|1250.6|1245.6|1249.6|1244.6|1250.6|1245.6|1248.2|1243.2|0
1594872900000|2020-07-16 04:15:00|1249.5|1244.5|1248.9|1243.9|1249.5|1244.5|1248.7|1243.7|0
1594873200000|2020-07-16 04:20:00|1249|1244|1249.6|1244.6|1250.5|1245.5|1248.7|1243.7|0
1594873500000|2020-07-16 04:25:00|1248.6|1243.6|1250.3|1245.3|1250.3|1245.3|1248.4|1243.4|0
1594873800000|2020-07-16 04:30:00|1249|1244|1248.1|1243.1|1249.6|1244.6|1247.3|1242.3|0
1594874100000|2020-07-16 04:35:00|1248.3|1243.3|1251.7|1246.7|1251.7|1246.7|1248.3|1243.3|0
1594874400000|2020-07-16 04:40:00|1251.5|1246.5|1251.7|1246.7|1252|1247|1251.5|1246.5|0
1594874700000|2020-07-16 04:45:00|1251.8|1246.8|1251.9|1246.9|1252.6|1247.6|1251.4|1246.4|0
1594875000000|2020-07-16 04:50:00|1251.6|1246.6|1254.2|1249.2|1254.2|1249.2|1251.5|1246.5|0
1594875300000|2020-07-16 04:55:00|1253.4|1248.4|1252|1247|1253.4|1248.4|1252|1247|0
1594875600000|2020-07-16 05:00:00|1252.2|1247.2|1251.8|1246.8|1252.9|1247.9|1251.8|1246.8|0
1594875900000|2020-07-16 05:05:00|1251.7|1246.7|1251.8|1246.8|1252.9|1247.9|1251.7|1246.7|0
1594876200000|2020-07-16 05:10:00|1251.5|1246.5|1252.2|1247.2|1252.3|1247.3|1250.9|1245.9|0
1594876500000|2020-07-16 05:15:00|1251.2|1246.2|1252.4|1247.4|1252.4|1247.4|1251|1246|0
1594876800000|2020-07-16 05:20:00|1251.1|1246.1|1250.2|1245.2|1253|1248|1250.2|1245.2|0
1594877100000|2020-07-16 05:25:00|1251.3|1246.3|1251.1|1246.1|1252.2|1247.2|1251.1|1246.1|0
1594877400000|2020-07-16 05:30:00|1252.2|1247.2|1249.8|1244.8|1252.2|1247.2|1249.8|1244.8|0
1594877700000|2020-07-16 05:35:00|1250.7|1245.7|1253.9|1248.9|1253.9|1248.9|1250.7|1245.7|0
1594878000000|2020-07-16 05:40:00|1254|1249|1252.1|1247.1|1254.3|1249.3|1252.1|1247.1|0
1594878300000|2020-07-16 05:45:00|1252.3|1247.3|1252.5|1247.5|1254.6|1249.6|1252.3|1247.3|0
1594878600000|2020-07-16 05:50:00|1252.3|1247.3|1252.6|1247.6|1252.8|1247.8|1251.5|1246.5|0
1594878900000|2020-07-16 05:55:00|1251.6|1246.6|1252.3|1247.3|1252.8|1247.8|1251.5|1246.5|0
1594944600000|2020-07-17 00:10:00|1255.9|1250.9|1256.5|1251.5|1257.5|1252.5|1255.9|1250.9|0
1594944900000|2020-07-17 00:15:00|1256.4|1251.4|1258.1|1253.1|1258.2|1253.2|1256.4|1251.4|0
1594945200000|2020-07-17 00:20:00|1257.9|1252.9|1258.8|1253.8|1258.9|1253.9|1257.7|1252.7|0
1594945500000|2020-07-17 00:25:00|1258.9|1253.9|1259|1254|1259.8|1254.8|1258.4|1253.4|0
1594945800000|2020-07-17 00:30:00|1259.4|1254.4|1257.2|1252.2|1259.4|1254.4|1257.2|1252.2|0
1594946100000|2020-07-17 00:35:00|1258.2|1253.2|1256.9|1251.9|1259|1254|1256.7|1251.7|0
1594946400000|2020-07-17 00:40:00|1257.8|1252.8|1257.6|1252.6|1258.4|1253.4|1257.4|1252.4|0
1594946700000|2020-07-17 00:45:00|1257.7|1252.7|1260.2|1255.2|1260.2|1255.2|1257.7|1252.7|0
1594947000000|2020-07-17 00:50:00|1259.4|1254.4|1257.9|1252.9|1260.5|1255.5|1257.9|1252.9|0
1594947300000|2020-07-17 00:55:00|1257.7|1252.7|1257.2|1252.2|1258.7|1253.7|1256.8|1251.8|0
1594947600000|2020-07-17 01:00:00|1257.3|1252.3|1256.8|1251.8|1258.4|1253.4|1256.7|1251.7|0
1594947900000|2020-07-17 01:05:00|1256.7|1251.7|1256|1251|1257.1|1252.1|1255.6|1250.6|0
1594948200000|2020-07-17 01:10:00|1255.8|1250.8|1254.8|1249.8|1256.7|1251.7|1254.8|1249.8|0
1594948500000|2020-07-17 01:15:00|1254.7|1249.7|1251.5|1246.5|1255.7|1250.7|1250.5|1245.5|0
1594948800000|2020-07-17 01:20:00|1251.4|1246.4|1255.1|1250.1|1255.1|1250.1|1251.4|1246.4|0
1594949100000|2020-07-17 01:25:00|1254.6|1249.6|1252.9|1247.9|1254.6|1249.6|1252.9|1247.9|0
1594949400000|2020-07-17 01:30:00|1253|1248|1253.8|1248.8|1253.8|1248.8|1252.6|1247.6|0
1594949700000|2020-07-17 01:35:00|1253.3|1248.3|1253.3|1248.3|1253.3|1248.3|1252.3|1247.3|0
1594950000000|2020-07-17 01:40:00|1253.4|1248.4|1254.2|1249.2|1255.3|1250.3|1253.4|1248.4|0
1594950300000|2020-07-17 01:45:00|1253.9|1248.9|1254.3|1249.3|1254.6|1249.6|1253.4|1248.4|0
1594950600000|2020-07-17 01:50:00|1254.1|1249.1|1253.3|1248.3|1254.2|1249.2|1252.9|1247.9|0
1594950900000|2020-07-17 01:55:00|1253.2|1248.2|1256|1251|1256.8|1251.8|1253.2|1248.2|0
1594951200000|2020-07-17 02:00:00|1256.9|1251.9|1253.3|1248.3|1256.9|1251.9|1252.7|1247.7|0
1594951500000|2020-07-17 02:05:00|1253.7|1248.7|1254.2|1249.2|1254.3|1249.3|1253.3|1248.3|0
1594951800000|2020-07-17 02:10:00|1254.1|1249.1|1254.2|1249.2|1254.3|1249.3|1253.1|1248.1|0
1594952100000|2020-07-17 02:15:00|1254.5|1249.5|1254.5|1249.5|1254.7|1249.7|1253.5|1248.5|0
1594952400000|2020-07-17 02:20:00|1254.3|1249.3|1254.4|1249.4|1255.3|1250.3|1254.2|1249.2|0
1594952700000|2020-07-17 02:25:00|1255.5|1250.5|1255.8|1250.8|1255.8|1250.8|1254.4|1249.4|0
1594953000000|2020-07-17 02:30:00|1255.6|1250.6|1254.8|1249.8|1255.9|1250.9|1253.4|1248.4|0
1594953300000|2020-07-17 02:35:00|1254.9|1249.9|1253.3|1248.3|1254.9|1249.9|1253.3|1248.3|0
1594953600000|2020-07-17 02:40:00|1253.5|1248.5|1250.7|1245.7|1254.2|1249.2|1250.5|1245.5|0
1594953900000|2020-07-17 02:45:00|1250.9|1245.9|1251.6|1246.6|1251.6|1246.6|1250.7|1245.7|0
1594954200000|2020-07-17 02:50:00|1251.4|1246.4|1250|1245|1251.7|1246.7|1249.8|1244.8|0
1594954500000|2020-07-17 02:55:00|1250.3|1245.3|1250.1|1245.1|1251.4|1246.4|1250.1|1245.1|0
1594954800000|2020-07-17 03:00:00|1249.9|1244.9|1249.5|1244.5|1250.9|1245.9|1249.5|1244.5|0
1594955100000|2020-07-17 03:05:00|1249.4|1244.4|1249.8|1244.8|1250.2|1245.2|1248.8|1243.8|0
1594955400000|2020-07-17 03:10:00|1248.8|1243.8|1249.1|1244.1|1250.2|1245.2|1248.8|1243.8|0
1594955700000|2020-07-17 03:15:00|1249|1244|1249.7|1244.7|1250.3|1245.3|1249|1244|0
1594956000000|2020-07-17 03:20:00|1250.8|1245.8|1248.6|1243.6|1250.8|1245.8|1248.2|1243.2|0
1594956300000|2020-07-17 03:25:00|1249.6|1244.6|1245.4|1240.4|1249.6|1244.6|1245.4|1240.4|0
1594956600000|2020-07-17 03:30:00|1246.7|1241.7|1246.5|1241.5|1246.9|1241.9|1245.6|1240.6|0
1594956900000|2020-07-17 03:35:00|1246.4|1241.4|1245.2|1240.2|1246.4|1241.4|1244.8|1239.8|0
1594957200000|2020-07-17 03:40:00|1245.3|1240.3|1245.8|1240.8|1245.8|1240.8|1245.1|1240.1|0
1594957500000|2020-07-17 03:45:00|1244.5|1239.5|1245.6|1240.6|1245.7|1240.7|1244.3|1239.3|0
1594957800000|2020-07-17 03:50:00|1245.5|1240.5|1245.7|1240.7|1247|1242|1245.5|1240.5|0
1594958100000|2020-07-17 03:55:00|1245.8|1240.8|1245.8|1240.8|1246.8|1241.8|1245.7|1240.7|0
1594958400000|2020-07-17 04:00:00|1246.7|1241.7|1246|1241|1246.8|1241.8|1245.8|1240.8|0
1594958700000|2020-07-17 04:05:00|1246.2|1241.2|1246.7|1241.7|1247.2|1242.2|1245.8|1240.8|0
1594959000000|2020-07-17 04:10:00|1246.8|1241.8|1245.4|1240.4|1246.8|1241.8|1245.4|1240.4|0
1594959300000|2020-07-17 04:15:00|1246.7|1241.7|1246.6|1241.6|1247.5|1242.5|1246.1|1241.1|0
1594959600000|2020-07-17 04:20:00|1246.5|1241.5|1244.7|1239.7|1246.5|1241.5|1244.5|1239.5|0
1594959900000|2020-07-17 04:25:00|1244.6|1239.6|1245.8|1240.8|1245.8|1240.8|1244.5|1239.5|0
1594960200000|2020-07-17 04:30:00|1245.9|1240.9|1245.6|1240.6|1245.9|1240.9|1244.2|1239.2|0
1594960500000|2020-07-17 04:35:00|1246.9|1241.9|1247.2|1242.2|1247.2|1242.2|1245.9|1240.9|0
1594960800000|2020-07-17 04:40:00|1246.1|1241.1|1246.4|1241.4|1247.5|1242.5|1246.1|1241.1|0
1594961100000|2020-07-17 04:45:00|1247.3|1242.3|1245.9|1240.9|1247.3|1242.3|1245.6|1240.6|0
1594961400000|2020-07-17 04:50:00|1244.6|1239.6|1243.5|1238.5|1245.6|1240.6|1242.5|1237.5|0
1594961700000|2020-07-17 04:55:00|1243.8|1238.8|1244.1|1239.1|1244.1|1239.1|1242.7|1237.7|0
1594962000000|2020-07-17 05:00:00|1246.4|1241.4|1246.1|1241.1|1246.6|1241.6|1245.1|1240.1|0
1594962300000|2020-07-17 05:05:00|1246|1241|1245.9|1240.9|1246.2|1241.2|1245.9|1240.9|0
1594962600000|2020-07-17 05:10:00|1245.8|1240.8|1245.6|1240.6|1247|1242|1245.5|1240.5|0
1594962900000|2020-07-17 05:15:00|1245.7|1240.7|1243.7|1238.7|1245.7|1240.7|1242.6|1237.6|0
1594963200000|2020-07-17 05:20:00|1242.9|1237.9|1242.8|1237.8|1243|1238|1242.6|1237.6|0
1594963500000|2020-07-17 05:25:00|1243.9|1238.9|1243.4|1238.4|1243.9|1238.9|1242.7|1237.7|0
1594963800000|2020-07-17 05:30:00|1243.3|1238.3|1243.6|1238.6|1244.6|1239.6|1243.3|1238.3|0
1594964100000|2020-07-17 05:35:00|1244.5|1239.5|1243.6|1238.6|1245.7|1240.7|1242.2|1237.2|0
1594964400000|2020-07-17 05:40:00|1244.7|1239.7|1243.8|1238.8|1244.7|1239.7|1243.5|1238.5|0
1594964700000|2020-07-17 05:45:00|1244.9|1239.9|1246.3|1241.3|1246.8|1241.8|1244.9|1239.9|0
1594965000000|2020-07-17 05:50:00|1246.5|1241.5|1247.9|1242.9|1247.9|1242.9|1246.4|1241.4|0
1594965300000|2020-07-17 05:55:00|1246.6|1241.6|1249.5|1244.5|1249.5|1244.5|1246.3|1241.3|0
1595203800000|2020-07-20 00:10:00|1243.9|1238.9|1246.8|1241.8|1246.8|1241.8|1243.9|1238.9|0
1595204100000|2020-07-20 00:15:00|1246.6|1241.6|1244|1239|1246.6|1241.6|1239.8|1234.8|0
1595204400000|2020-07-20 00:20:00|1243.8|1238.8|1247|1242|1247|1242|1243.8|1238.8|0
1595204700000|2020-07-20 00:25:00|1245.8|1240.8|1246.4|1241.4|1246.8|1241.8|1245.1|1240.1|0
1595205000000|2020-07-20 00:30:00|1245.5|1240.5|1246.5|1241.5|1246.5|1241.5|1244.8|1239.8|0
1595205300000|2020-07-20 00:35:00|1246.6|1241.6|1247.3|1242.3|1248.3|1243.3|1246.6|1241.6|0
1595205600000|2020-07-20 00:40:00|1247.4|1242.4|1246.1|1241.1|1248.4|1243.4|1245.7|1240.7|0
1595205900000|2020-07-20 00:45:00|1245.1|1240.1|1244|1239|1245.1|1240.1|1243.7|1238.7|0
1595206200000|2020-07-20 00:50:00|1244.9|1239.9|1244.9|1239.9|1246.1|1241.1|1243.5|1238.5|0
1595206500000|2020-07-20 00:55:00|1245|1240|1245.1|1240.1|1246.5|1241.5|1245|1240|0
1595206800000|2020-07-20 01:00:00|1246.2|1241.2|1241.9|1236.9|1246.2|1241.2|1241.9|1236.9|0
1595207100000|2020-07-20 01:05:00|1241.3|1236.3|1242.2|1237.2|1242.3|1237.3|1241.3|1236.3|0
1595207400000|2020-07-20 01:10:00|1242|1237|1241.4|1236.4|1242.6|1237.6|1240.3|1235.3|0
1595207700000|2020-07-20 01:15:00|1241.2|1236.2|1241.5|1236.5|1241.7|1236.7|1240.3|1235.3|0
1595208000000|2020-07-20 01:20:00|1241.4|1236.4|1242.7|1237.7|1242.7|1237.7|1240.7|1235.7|0
1595208300000|2020-07-20 01:25:00|1242.6|1237.6|1243.8|1238.8|1243.8|1238.8|1242.4|1237.4|0
1595208600000|2020-07-20 01:30:00|1243.1|1238.1|1243.7|1238.7|1245|1240|1243.1|1238.1|0
1595208900000|2020-07-20 01:35:00|1244.8|1239.8|1243|1238|1244.8|1239.8|1243|1238|0
1595209200000|2020-07-20 01:40:00|1242.9|1237.9|1241.4|1236.4|1243.1|1238.1|1241.3|1236.3|0
1595209500000|2020-07-20 01:45:00|1242.1|1237.1|1239|1234|1242.2|1237.2|1239|1234|0
1595209800000|2020-07-20 01:50:00|1239.2|1234.2|1239.5|1234.5|1240.2|1235.2|1238.4|1233.4|0
1595210100000|2020-07-20 01:55:00|1238|1233|1238.3|1233.3|1238.9|1233.9|1237.7|1232.7|0
1595210400000|2020-07-20 02:00:00|1238.1|1233.1|1237.8|1232.8|1239.2|1234.2|1237.6|1232.6|0
1595210700000|2020-07-20 02:05:00|1238.1|1233.1|1237.4|1232.4|1238.9|1233.9|1237.4|1232.4|0
1595211000000|2020-07-20 02:10:00|1237.7|1232.7|1237.4|1232.4|1237.8|1232.8|1237.4|1232.4|0
1595211300000|2020-07-20 02:15:00|1237.7|1232.7|1238.3|1233.3|1238.7|1233.7|1237.7|1232.7|0
1595211600000|2020-07-20 02:20:00|1238.2|1233.2|1239|1234|1239.8|1234.8|1238.2|1233.2|0
1595211900000|2020-07-20 02:25:00|1239.3|1234.3|1236.9|1231.9|1240.5|1235.5|1236.9|1231.9|0
1595212200000|2020-07-20 02:30:00|1236.4|1231.4|1236.3|1231.3|1237.8|1232.8|1236.3|1231.3|0
1595212500000|2020-07-20 02:35:00|1237.3|1232.3|1237.2|1232.2|1237.6|1232.6|1236.2|1231.2|0
1595212800000|2020-07-20 02:40:00|1236.2|1231.2|1233.8|1228.8|1237|1232|1233.7|1228.7|0
1595213100000|2020-07-20 02:45:00|1234.9|1229.9|1237.3|1232.3|1237.3|1232.3|1234.9|1229.9|0
1595213400000|2020-07-20 02:50:00|1237.6|1232.6|1237.4|1232.4|1237.7|1232.7|1236.7|1231.7|0
1595213700000|2020-07-20 02:55:00|1238.2|1233.2|1236.3|1231.3|1238.2|1233.2|1236.1|1231.1|0
1595214000000|2020-07-20 03:00:00|1234.3|1229.3|1237.3|1232.3|1237.5|1232.5|1234.3|1229.3|0
1595214300000|2020-07-20 03:05:00|1237.2|1232.2|1238.4|1233.4|1238.4|1233.4|1236.9|1231.9|0
1595214600000|2020-07-20 03:10:00|1238.6|1233.6|1239|1234|1239|1234|1238.1|1233.1|0
1595214900000|2020-07-20 03:15:00|1238.9|1233.9|1239.4|1234.4|1240.3|1235.3|1237.8|1232.8|0
1595215200000|2020-07-20 03:20:00|1240.1|1235.1|1238.2|1233.2|1240.2|1235.2|1237.9|1232.9|0
1595215500000|2020-07-20 03:25:00|1239.3|1234.3|1239.8|1234.8|1239.8|1234.8|1238.7|1233.7|0
1595215800000|2020-07-20 03:30:00|1238.5|1233.5|1238.2|1233.2|1238.6|1233.6|1238.2|1233.2|0
1595216100000|2020-07-20 03:35:00|1238.3|1233.3|1238.6|1233.6|1239.6|1234.6|1238.3|1233.3|0
1595216400000|2020-07-20 03:40:00|1239.6|1234.6|1239.7|1234.7|1239.7|1234.7|1236.2|1231.2|0
1595216700000|2020-07-20 03:45:00|1240.8|1235.8|1239.5|1234.5|1240.8|1235.8|1239.2|1234.2|0
1595217000000|2020-07-20 03:50:00|1239.7|1234.7|1237.7|1232.7|1239.9|1234.9|1237.7|1232.7|0
1595217300000|2020-07-20 03:55:00|1237.8|1232.8|1237|1232|1237.9|1232.9|1237|1232|0
1595217600000|2020-07-20 04:00:00|1236.7|1231.7|1237.6|1232.6|1238.5|1233.5|1236.7|1231.7|0
1595217900000|2020-07-20 04:05:00|1237.8|1232.8|1237.9|1232.9|1238.9|1233.9|1237.8|1232.8|0
1595218200000|2020-07-20 04:10:00|1237.7|1232.7|1237.9|1232.9|1238.7|1233.7|1237.4|1232.4|0
1595218500000|2020-07-20 04:15:00|1236.6|1231.6|1236.1|1231.1|1236.7|1231.7|1235.3|1230.3|0
1595218800000|2020-07-20 04:20:00|1236|1231|1236.7|1231.7|1237.1|1232.1|1235.4|1230.4|0
1595219100000|2020-07-20 04:25:00|1236.8|1231.8|1236.6|1231.6|1236.9|1231.9|1235.6|1230.6|0
1595219400000|2020-07-20 04:30:00|1235.5|1230.5|1236.5|1231.5|1236.8|1231.8|1235.5|1230.5|0
1595219700000|2020-07-20 04:35:00|1238.2|1233.2|1235.8|1230.8|1238.2|1233.2|1235.8|1230.8|0
1595220000000|2020-07-20 04:40:00|1236.8|1231.8|1234.3|1229.3|1236.8|1231.8|1234|1229|0
1595220300000|2020-07-20 04:45:00|1235.4|1230.4|1234.2|1229.2|1235.5|1230.5|1233.9|1228.9|0
1595220600000|2020-07-20 04:50:00|1234.1|1229.1|1234.2|1229.2|1234.5|1229.5|1233|1228|0
1595220900000|2020-07-20 04:55:00|1234.7|1229.7|1235.1|1230.1|1235.9|1230.9|1234.7|1229.7|0
1595221200000|2020-07-20 05:00:00|1236.1|1231.1|1235.3|1230.3|1236.2|1231.2|1234.9|1229.9|0
1595221500000|2020-07-20 05:05:00|1235.4|1230.4|1232.2|1227.2|1235.8|1230.8|1232.2|1227.2|0
1595221800000|2020-07-20 05:10:00|1232.5|1227.5|1231.6|1226.6|1232.6|1227.6|1231.6|1226.6|0
1595222100000|2020-07-20 05:15:00|1234|1229|1233|1228|1234|1229|1232.8|1227.8|0
1595222400000|2020-07-20 05:20:00|1232.1|1227.1|1232.2|1227.2|1232.9|1227.9|1231.2|1226.2|0
1595222700000|2020-07-20 05:25:00|1231|1226|1232.1|1227.1|1233|1228|1231|1226|0
1595223000000|2020-07-20 05:30:00|1232.2|1227.2|1231|1226|1232.2|1227.2|1230.7|1225.7|0
1595223300000|2020-07-20 05:35:00|1232.3|1227.3|1232.4|1227.4|1232.4|1227.4|1231.1|1226.1|0
1595223600000|2020-07-20 05:40:00|1232.5|1227.5|1232.5|1227.5|1232.5|1227.5|1231.4|1226.4|0
1595223900000|2020-07-20 05:45:00|1231.4|1226.4|1233.6|1228.6|1233.6|1228.6|1231.4|1226.4|0
1595224200000|2020-07-20 05:50:00|1233.7|1228.7|1236.3|1231.3|1236.3|1231.3|1233.3|1228.3|0
1595224500000|2020-07-20 05:55:00|1237.4|1232.4|1236.1|1231.1|1237.8|1232.8|1236.1|1231.1|0
1595290200000|2020-07-21 00:10:00|1244.2|1239.2|1245.5|1240.5|1247|1242|1244.2|1239.2|0
1595290500000|2020-07-21 00:15:00|1244.3|1239.3|1244|1239|1245.2|1240.2|1242.8|1237.8|0
1595290800000|2020-07-21 00:20:00|1242.6|1237.6|1241.2|1236.2|1243.2|1238.2|1241|1236|0
1595291100000|2020-07-21 00:25:00|1242.9|1237.9|1242.7|1237.7|1244.5|1239.5|1241.8|1236.8|0
1595291400000|2020-07-21 00:30:00|1242.9|1237.9|1243.1|1238.1|1244|1239|1241.5|1236.5|0
1595291700000|2020-07-21 00:35:00|1241.9|1236.9|1243.1|1238.1|1243.1|1238.1|1241.8|1236.8|0
1595292000000|2020-07-21 00:40:00|1243.3|1238.3|1242|1237|1243.3|1238.3|1241.7|1236.7|0
1595292300000|2020-07-21 00:45:00|1243|1238|1241|1236|1243|1238|1239.6|1234.6|0
1595292600000|2020-07-21 00:50:00|1240.9|1235.9|1239.3|1234.3|1241.3|1236.3|1239.3|1234.3|0
1595292900000|2020-07-21 00:55:00|1239.2|1234.2|1240.9|1235.9|1241|1236|1239.2|1234.2|0
1595293200000|2020-07-21 01:00:00|1239.4|1234.4|1239.7|1234.7|1240.7|1235.7|1238.9|1233.9|0
1595293500000|2020-07-21 01:05:00|1240|1235|1239.2|1234.2|1241.5|1236.5|1239.1|1234.1|0
1595293800000|2020-07-21 01:10:00|1240.3|1235.3|1239.7|1234.7|1240.8|1235.8|1238.8|1233.8|0
1595294100000|2020-07-21 01:15:00|1240.8|1235.8|1240.3|1235.3|1241.3|1236.3|1239.5|1234.5|0
1595294400000|2020-07-21 01:20:00|1240.4|1235.4|1237.7|1232.7|1240.4|1235.4|1236.7|1231.7|0
1595294700000|2020-07-21 01:25:00|1236.7|1231.7|1237.5|1232.5|1237.9|1232.9|1236.3|1231.3|0
1595295000000|2020-07-21 01:30:00|1237.6|1232.6|1239.2|1234.2|1239.2|1234.2|1236.3|1231.3|0
1595295300000|2020-07-21 01:35:00|1238.9|1233.9|1235.2|1230.2|1239|1234|1234.5|1229.5|0
1595295600000|2020-07-21 01:40:00|1234.2|1229.2|1235.9|1230.9|1235.9|1230.9|1234.1|1229.1|0
1595295900000|2020-07-21 01:45:00|1236.1|1231.1|1236.3|1231.3|1237.5|1232.5|1234.5|1229.5|0
1595296200000|2020-07-21 01:50:00|1236.4|1231.4|1237.3|1232.3|1237.3|1232.3|1236.4|1231.4|0
1595296500000|2020-07-21 01:55:00|1237.8|1232.8|1237.5|1232.5|1238.7|1233.7|1236.8|1231.8|0
1595296800000|2020-07-21 02:00:00|1236.4|1231.4|1236.3|1231.3|1237.6|1232.6|1236.3|1231.3|0
1595297100000|2020-07-21 02:05:00|1237.4|1232.4|1238|1233|1238.1|1233.1|1236.5|1231.5|0
1595297400000|2020-07-21 02:10:00|1236.6|1231.6|1235.8|1230.8|1236.8|1231.8|1235.3|1230.3|0
1595297700000|2020-07-21 02:15:00|1236|1231|1236.8|1231.8|1236.8|1231.8|1234.8|1229.8|0
1595298000000|2020-07-21 02:20:00|1236.5|1231.5|1238.3|1233.3|1238.3|1233.3|1236.5|1231.5|0
1595298300000|2020-07-21 02:25:00|1239.4|1234.4|1241|1236|1241.6|1236.6|1239.4|1234.4|0
1595298600000|2020-07-21 02:30:00|1241.1|1236.1|1242.5|1237.5|1242.5|1237.5|1240.3|1235.3|0
1595298900000|2020-07-21 02:35:00|1242.3|1237.3|1240|1235|1243.2|1238.2|1240|1235|0
1595299200000|2020-07-21 02:40:00|1239.8|1234.8|1239.7|1234.7|1239.9|1234.9|1239.3|1234.3|0
1595299500000|2020-07-21 02:45:00|1239.9|1234.9|1239.5|1234.5|1239.9|1234.9|1238.5|1233.5|0
1595299800000|2020-07-21 02:50:00|1239.7|1234.7|1238.3|1233.3|1239.7|1234.7|1238.3|1233.3|0
1595300100000|2020-07-21 02:55:00|1237.9|1232.9|1238.6|1233.6|1238.8|1233.8|1237.6|1232.6|0
1595300400000|2020-07-21 03:00:00|1238.5|1233.5|1237.9|1232.9|1239.8|1234.8|1236.9|1231.9|0
1595300700000|2020-07-21 03:05:00|1237.8|1232.8|1235.6|1230.6|1237.9|1232.9|1234.6|1229.6|0
1595301000000|2020-07-21 03:10:00|1235.5|1230.5|1237.7|1232.7|1237.9|1232.9|1235.5|1230.5|0
1595301300000|2020-07-21 03:15:00|1237.8|1232.8|1238.2|1233.2|1239.3|1234.3|1237.8|1232.8|0
1595301600000|2020-07-21 03:20:00|1238.1|1233.1|1237.6|1232.6|1238.1|1233.1|1237.6|1232.6|0
1595301900000|2020-07-21 03:25:00|1237.8|1232.8|1239|1234|1239|1234|1237.7|1232.7|0
1595302200000|2020-07-21 03:30:00|1239.3|1234.3|1238.8|1233.8|1239.8|1234.8|1238.1|1233.1|0
1595302500000|2020-07-21 03:35:00|1240|1235|1243.1|1238.1|1243.1|1238.1|1240|1235|0
1595302800000|2020-07-21 03:40:00|1243|1238|1242|1237|1243.3|1238.3|1242|1237|0
1595303100000|2020-07-21 03:45:00|1241|1236|1242.7|1237.7|1242.8|1237.8|1241|1236|0
1595303400000|2020-07-21 03:50:00|1241.4|1236.4|1241.9|1236.9|1242.8|1237.8|1240.8|1235.8|0
1595303700000|2020-07-21 03:55:00|1242.1|1237.1|1243.3|1238.3|1243.3|1238.3|1241.3|1236.3|0
1595304000000|2020-07-21 04:00:00|1243.4|1238.4|1244|1239|1244|1239|1242.7|1237.7|0
1595304300000|2020-07-21 04:05:00|1244.2|1239.2|1244.5|1239.5|1245.7|1240.7|1244.2|1239.2|0
1595304600000|2020-07-21 04:10:00|1245.9|1240.9|1245.3|1240.3|1245.9|1240.9|1244.6|1239.6|0
1595304900000|2020-07-21 04:15:00|1244.1|1239.1|1244.8|1239.8|1244.9|1239.9|1243.9|1238.9|0
1595305200000|2020-07-21 04:20:00|1244.6|1239.6|1244.2|1239.2|1245.1|1240.1|1243.8|1238.8|0
1595305500000|2020-07-21 04:25:00|1245.6|1240.6|1245.9|1240.9|1245.9|1240.9|1245.4|1240.4|0
1595305800000|2020-07-21 04:30:00|1244.7|1239.7|1246.2|1241.2|1246.3|1241.3|1244.7|1239.7|0
1595306100000|2020-07-21 04:35:00|1245.2|1240.2|1246.6|1241.6|1246.6|1241.6|1244.9|1239.9|0
1595306400000|2020-07-21 04:40:00|1246.4|1241.4|1246.1|1241.1|1248.2|1243.2|1245.6|1240.6|0
1595306700000|2020-07-21 04:45:00|1246.3|1241.3|1248.7|1243.7|1248.7|1243.7|1246.3|1241.3|0
1595307000000|2020-07-21 04:50:00|1249.8|1244.8|1249.4|1244.4|1250.9|1245.9|1248.6|1243.6|0
1595307300000|2020-07-21 04:55:00|1249.3|1244.3|1250.5|1245.5|1250.6|1245.6|1249.3|1244.3|0
1595307600000|2020-07-21 05:00:00|1249.6|1244.6|1250.1|1245.1|1251|1246|1249.5|1244.5|0
1595307900000|2020-07-21 05:05:00|1251|1246|1249.5|1244.5|1251|1246|1249.5|1244.5|0
1595308200000|2020-07-21 05:10:00|1250.5|1245.5|1249|1244|1250.5|1245.5|1248.9|1243.9|0
1595308500000|2020-07-21 05:15:00|1249.2|1244.2|1247.4|1242.4|1250.3|1245.3|1247.4|1242.4|0
1595308800000|2020-07-21 05:20:00|1248.4|1243.4|1247.6|1242.6|1248.7|1243.7|1247.6|1242.6|0
1595309100000|2020-07-21 05:25:00|1249|1244|1248.9|1243.9|1249|1244|1247.5|1242.5|0
1595309400000|2020-07-21 05:30:00|1249|1244|1246.9|1241.9|1249|1244|1245.9|1240.9|0
1595309700000|2020-07-21 05:35:00|1247.6|1242.6|1247.9|1242.9|1248.1|1243.1|1245.6|1240.6|0
1595310000000|2020-07-21 05:40:00|1248|1243|1248.1|1243.1|1249.2|1244.2|1248|1243|0
1595310300000|2020-07-21 05:45:00|1248.3|1243.3|1248|1243|1249.1|1244.1|1246.6|1241.6|0
1595310600000|2020-07-21 05:50:00|1247|1242|1252.4|1247.4|1252.5|1247.5|1247|1242|0
1595310900000|2020-07-21 05:55:00|1252.5|1247.5|1249.5|1244.5|1252.5|1247.5|1249.5|1244.5|0
1595376600000|2020-07-22 00:10:00|1245.7|1240.7|1244.2|1239.2|1246.8|1241.8|1243.6|1238.6|0
1595376900000|2020-07-22 00:15:00|1246.8|1241.8|1244.4|1239.4|1247.6|1242.6|1244.4|1239.4|0
1595377200000|2020-07-22 00:20:00|1244.7|1239.7|1247.8|1242.8|1247.8|1242.8|1244.6|1239.6|0
1595377500000|2020-07-22 00:25:00|1247|1242|1247.7|1242.7|1247.9|1242.9|1245.4|1240.4|0
1595377800000|2020-07-22 00:30:00|1247.9|1242.9|1244.3|1239.3|1247.9|1242.9|1244.1|1239.1|0
1595378100000|2020-07-22 00:35:00|1244.7|1239.7|1247.1|1242.1|1247.1|1242.1|1244.2|1239.2|0
1595378400000|2020-07-22 00:40:00|1246.1|1241.1|1246.3|1241.3|1248.3|1243.3|1246.1|1241.1|0
1595378700000|2020-07-22 00:45:00|1247.3|1242.3|1247.6|1242.6|1248.8|1243.8|1247.2|1242.2|0
1595379000000|2020-07-22 00:50:00|1247.7|1242.7|1247.6|1242.6|1248|1243|1246.5|1241.5|0
1595379300000|2020-07-22 00:55:00|1247.8|1242.8|1249.6|1244.6|1249.6|1244.6|1247.1|1242.1|0
1595379600000|2020-07-22 01:00:00|1249.4|1244.4|1248.3|1243.3|1249.6|1244.6|1248|1243|0
1595379900000|2020-07-22 01:05:00|1249.5|1244.5|1251.2|1246.2|1252.2|1247.2|1249.5|1244.5|0
1595380200000|2020-07-22 01:10:00|1250.3|1245.3|1248.2|1243.2|1250.3|1245.3|1248.2|1243.2|0
1595380500000|2020-07-22 01:15:00|1249.5|1244.5|1246.3|1241.3|1249.5|1244.5|1246.3|1241.3|0
1595380800000|2020-07-22 01:20:00|1247.2|1242.2|1246.5|1241.5|1247.6|1242.6|1246.1|1241.1|0
1595381100000|2020-07-22 01:25:00|1247.5|1242.5|1248|1243|1248|1243|1246.3|1241.3|0
1595381400000|2020-07-22 01:30:00|1248.1|1243.1|1246.7|1241.7|1248.1|1243.1|1245.7|1240.7|0
1595381700000|2020-07-22 01:35:00|1246.9|1241.9|1246.5|1241.5|1247.4|1242.4|1246|1241|0
1595382000000|2020-07-22 01:40:00|1247.6|1242.6|1247.6|1242.6|1248.5|1243.5|1246.7|1241.7|0
1595382300000|2020-07-22 01:45:00|1248.4|1243.4|1246|1241|1248.4|1243.4|1245.6|1240.6|0
1595382600000|2020-07-22 01:50:00|1246.1|1241.1|1242.6|1237.6|1246.1|1241.1|1242.2|1237.2|0
1595382900000|2020-07-22 01:55:00|1243.5|1238.5|1243.2|1238.2|1243.5|1238.5|1242.5|1237.5|0
1595383200000|2020-07-22 02:00:00|1243.3|1238.3|1242.9|1237.9|1243.3|1238.3|1241.9|1236.9|0
1595383500000|2020-07-22 02:05:00|1243|1238|1243.5|1238.5|1243.5|1238.5|1242.1|1237.1|0
1595383800000|2020-07-22 02:10:00|1243.6|1238.6|1244.8|1239.8|1244.8|1239.8|1242.4|1237.4|0
1595384100000|2020-07-22 02:15:00|1244.7|1239.7|1244.9|1239.9|1246.1|1241.1|1244.7|1239.7|0
1595384400000|2020-07-22 02:20:00|1244.6|1239.6|1245.6|1240.6|1245.6|1240.6|1244.5|1239.5|0
1595384700000|2020-07-22 02:25:00|1244.3|1239.3|1245.4|1240.4|1245.4|1240.4|1244.2|1239.2|0
1595385000000|2020-07-22 02:30:00|1244.3|1239.3|1244.1|1239.1|1245.2|1240.2|1243|1238|0
1595385300000|2020-07-22 02:35:00|1244.2|1239.2|1243.9|1238.9|1245.1|1240.1|1243.8|1238.8|0
1595385600000|2020-07-22 02:40:00|1244|1239|1244.7|1239.7|1245.3|1240.3|1243.9|1238.9|0
1595385900000|2020-07-22 02:45:00|1244.5|1239.5|1244.1|1239.1|1244.5|1239.5|1243.9|1238.9|0
1595386200000|2020-07-22 02:50:00|1244.2|1239.2|1246.3|1241.3|1246.6|1241.6|1244.2|1239.2|0
1595386500000|2020-07-22 02:55:00|1246|1241|1246.3|1241.3|1246.3|1241.3|1246|1241|0
1595386800000|2020-07-22 03:00:00|1246.5|1241.5|1244.2|1239.2|1246.9|1241.9|1244.2|1239.2|0
1595387100000|2020-07-22 03:05:00|1244.5|1239.5|1246.4|1241.4|1246.7|1241.7|1244.5|1239.5|0
1595387400000|2020-07-22 03:10:00|1246.2|1241.2|1245.8|1240.8|1246.2|1241.2|1244.2|1239.2|0
1595387700000|2020-07-22 03:15:00|1247|1242|1246.7|1241.7|1247|1242|1246.7|1241.7|0
1595388000000|2020-07-22 03:20:00|1246.9|1241.9|1246.5|1241.5|1246.9|1241.9|1246|1241|0
1595388300000|2020-07-22 03:25:00|1246.6|1241.6|1246.3|1241.3|1246.6|1241.6|1245.2|1240.2|0
1595388600000|2020-07-22 03:30:00|1246.4|1241.4|1245.8|1240.8|1246.4|1241.4|1245.8|1240.8|0
1595388900000|2020-07-22 03:35:00|1245.9|1240.9|1246.2|1241.2|1246.2|1241.2|1245.1|1240.1|0
1595389200000|2020-07-22 03:40:00|1246.1|1241.1|1246.2|1241.2|1246.3|1241.3|1246.1|1241.1|0
1595389500000|2020-07-22 03:45:00|1246|1241|1245.3|1240.3|1246|1241|1245.3|1240.3|0
1595389800000|2020-07-22 03:50:00|1245.2|1240.2|1242.7|1237.7|1245.2|1240.2|1242.7|1237.7|0
1595390100000|2020-07-22 03:55:00|1242.9|1237.9|1242.7|1237.7|1242.9|1237.9|1242.6|1237.6|0
1595390400000|2020-07-22 04:00:00|1242.6|1237.6|1242.9|1237.9|1243.9|1238.9|1241.8|1236.8|0
1595390700000|2020-07-22 04:05:00|1243.7|1238.7|1241.6|1236.6|1243.7|1238.7|1241.6|1236.6|0
1595391000000|2020-07-22 04:10:00|1243.8|1238.8|1243.3|1238.3|1243.8|1238.8|1242.2|1237.2|0
1595391300000|2020-07-22 04:15:00|1243.2|1238.2|1239|1234|1243.2|1238.2|1239|1234|0
1595391600000|2020-07-22 04:20:00|1241.5|1236.5|1238.5|1233.5|1241.5|1236.5|1238.5|1233.5|0
1595391900000|2020-07-22 04:25:00|1239.6|1234.6|1238.4|1233.4|1239.6|1234.6|1238.3|1233.3|0
1595392200000|2020-07-22 04:30:00|1238.6|1233.6|1236.4|1231.4|1238.6|1233.6|1236.4|1231.4|0
1595392500000|2020-07-22 04:35:00|1237.1|1232.1|1237.6|1232.6|1237.8|1232.8|1236.5|1231.5|0
1595392800000|2020-07-22 04:40:00|1236.5|1231.5|1236.8|1231.8|1237.8|1232.8|1236.5|1231.5|0
1595393100000|2020-07-22 04:45:00|1234.6|1229.6|1236.4|1231.4|1236.5|1231.5|1234.6|1229.6|0
1595393400000|2020-07-22 04:50:00|1236.6|1231.6|1238.9|1233.9|1238.9|1233.9|1235.5|1230.5|0
1595393700000|2020-07-22 04:55:00|1239.1|1234.1|1241.6|1236.6|1241.6|1236.6|1239.1|1234.1|0
1595394000000|2020-07-22 05:00:00|1241.7|1236.7|1240.6|1235.6|1241.7|1236.7|1240.6|1235.6|0
1595394300000|2020-07-22 05:05:00|1240.8|1235.8|1240.5|1235.5|1241.1|1236.1|1239.8|1234.8|0
1595394600000|2020-07-22 05:10:00|1240.7|1235.7|1240.9|1235.9|1241.1|1236.1|1240.7|1235.7|0
1595394900000|2020-07-22 05:15:00|1240.1|1235.1|1241.2|1236.2|1241.2|1236.2|1240|1235|0
1595395200000|2020-07-22 05:20:00|1240.1|1235.1|1240.7|1235.7|1241.2|1236.2|1240|1235|0
1595395500000|2020-07-22 05:25:00|1240.8|1235.8|1240.9|1235.9|1242.1|1237.1|1240.6|1235.6|0
1595395800000|2020-07-22 05:30:00|1240.7|1235.7|1239.7|1234.7|1240.9|1235.9|1239.7|1234.7|0
1595396100000|2020-07-22 05:35:00|1240|1235|1240.9|1235.9|1241|1236|1239.8|1234.8|0
1595396400000|2020-07-22 05:40:00|1239.9|1234.9|1238|1233|1239.9|1234.9|1237.5|1232.5|0
1595396700000|2020-07-22 05:45:00|1239.2|1234.2|1236.1|1231.1|1239.2|1234.2|1235.9|1230.9|0
1595397000000|2020-07-22 05:50:00|1236|1231|1236.6|1231.6|1238.2|1233.2|1235.9|1230.9|0
1595397300000|2020-07-22 05:55:00|1237.4|1232.4|1236.4|1231.4|1239.1|1234.1|1236.4|1231.4|0
1595463000000|2020-07-23 00:10:00|1233.1|1228.1|1234|1229|1235|1230|1233.1|1228.1|0
1595463300000|2020-07-23 00:15:00|1233.9|1228.9|1230.4|1225.4|1233.9|1228.9|1230.4|1225.4|0
1595463600000|2020-07-23 00:20:00|1231.6|1226.6|1227.7|1222.7|1231.6|1226.6|1227.7|1222.7|0
1595463900000|2020-07-23 00:25:00|1227.8|1222.8|1235.3|1230.3|1236.3|1231.3|1227.8|1222.8|0
1595464200000|2020-07-23 00:30:00|1235.2|1230.2|1238.9|1233.9|1239|1234|1235.2|1230.2|0
1595464500000|2020-07-23 00:35:00|1239.1|1234.1|1239.6|1234.6|1240.1|1235.1|1238.9|1233.9|0
1595464800000|2020-07-23 00:40:00|1238.3|1233.3|1239.2|1234.2|1240.3|1235.3|1238.3|1233.3|0
1595465100000|2020-07-23 00:45:00|1239.3|1234.3|1237.2|1232.2|1240.5|1235.5|1236.3|1231.3|0
1595465400000|2020-07-23 00:50:00|1238.4|1233.4|1237.8|1232.8|1238.6|1233.6|1237.8|1232.8|0
1595465700000|2020-07-23 00:55:00|1237.9|1232.9|1238.3|1233.3|1239|1234|1237.5|1232.5|0
1595466000000|2020-07-23 01:00:00|1238.2|1233.2|1236.3|1231.3|1238.2|1233.2|1235.8|1230.8|0
1595466300000|2020-07-23 01:05:00|1236.5|1231.5|1240.6|1235.6|1240.6|1235.6|1236.5|1231.5|0
1595466600000|2020-07-23 01:10:00|1240.7|1235.7|1240.1|1235.1|1241|1236|1239.7|1234.7|0
1595466900000|2020-07-23 01:15:00|1240.3|1235.3|1242.5|1237.5|1242.5|1237.5|1240.2|1235.2|0
1595467200000|2020-07-23 01:20:00|1241.4|1236.4|1239.8|1234.8|1241.4|1236.4|1238.8|1233.8|0
1595467500000|2020-07-23 01:25:00|1239.2|1234.2|1240.6|1235.6|1240.6|1235.6|1239.2|1234.2|0
1595467800000|2020-07-23 01:30:00|1240|1235|1241|1236|1242.2|1237.2|1239|1234|0
1595468100000|2020-07-23 01:35:00|1241.1|1236.1|1240.3|1235.3|1241.3|1236.3|1240.1|1235.1|0
1595468400000|2020-07-23 01:40:00|1241.4|1236.4|1241.2|1236.2|1242.4|1237.4|1241.2|1236.2|0
1595468700000|2020-07-23 01:45:00|1241.5|1236.5|1242.2|1237.2|1242.6|1237.6|1241.4|1236.4|0
1595469000000|2020-07-23 01:50:00|1241.2|1236.2|1241.3|1236.3|1241.5|1236.5|1240.3|1235.3|0
1595469300000|2020-07-23 01:55:00|1241.4|1236.4|1240.4|1235.4|1241.4|1236.4|1240.3|1235.3|0
1595469600000|2020-07-23 02:00:00|1240.6|1235.6|1240.1|1235.1|1240.6|1235.6|1238.8|1233.8|0
1595469900000|2020-07-23 02:05:00|1241|1236|1240.8|1235.8|1241|1236|1239.3|1234.3|0
1595470200000|2020-07-23 02:10:00|1239.9|1234.9|1240|1235|1241.1|1236.1|1239.8|1234.8|0
1595470500000|2020-07-23 02:15:00|1240.2|1235.2|1240.4|1235.4|1241.7|1236.7|1240.2|1235.2|0
1595470800000|2020-07-23 02:20:00|1240.3|1235.3|1238.8|1233.8|1241.7|1236.7|1238.8|1233.8|0
1595471100000|2020-07-23 02:25:00|1239.1|1234.1|1238.1|1233.1|1239.3|1234.3|1238.1|1233.1|0
1595471400000|2020-07-23 02:30:00|1238.2|1233.2|1238.6|1233.6|1239|1234|1237.6|1232.6|0
1595471700000|2020-07-23 02:35:00|1238.8|1233.8|1238|1233|1238.8|1233.8|1238|1233|0
1595472000000|2020-07-23 02:40:00|1238.2|1233.2|1237.1|1232.1|1238.2|1233.2|1236.2|1231.2|0
1595472300000|2020-07-23 02:45:00|1237.4|1232.4|1237.2|1232.2|1237.7|1232.7|1236.7|1231.7|0
1595472600000|2020-07-23 02:50:00|1236|1231|1233.5|1228.5|1236|1231|1233.5|1228.5|0
1595472900000|2020-07-23 02:55:00|1233.8|1228.8|1235|1230|1235.2|1230.2|1233.8|1228.8|0
1595473200000|2020-07-23 03:00:00|1235.2|1230.2|1235.2|1230.2|1235.8|1230.8|1234.7|1229.7|0
1595473500000|2020-07-23 03:05:00|1235.3|1230.3|1234.6|1229.6|1236.4|1231.4|1234.6|1229.6|0
1595473800000|2020-07-23 03:10:00|1235.9|1230.9|1234.9|1229.9|1236|1231|1234.8|1229.8|0
1595474100000|2020-07-23 03:15:00|1235.8|1230.8|1237|1232|1237|1232|1235.8|1230.8|0
1595474400000|2020-07-23 03:20:00|1236|1231|1235.8|1230.8|1237|1232|1235.6|1230.6|0
1595474700000|2020-07-23 03:25:00|1236|1231|1236.4|1231.4|1236.8|1231.8|1235|1230|0
1595475000000|2020-07-23 03:30:00|1236.5|1231.5|1237.3|1232.3|1237.3|1232.3|1236.4|1231.4|0
1595475300000|2020-07-23 03:35:00|1237.4|1232.4|1238.5|1233.5|1238.5|1233.5|1237.1|1232.1|0
1595475600000|2020-07-23 03:40:00|1237.5|1232.5|1238.5|1233.5|1239.6|1234.6|1237.4|1232.4|0
1595475900000|2020-07-23 03:45:00|1237.4|1232.4|1238.6|1233.6|1238.7|1233.7|1237.4|1232.4|0
1595476200000|2020-07-23 03:50:00|1238.7|1233.7|1238.6|1233.6|1238.7|1233.7|1236.9|1231.9|0
1595476500000|2020-07-23 03:55:00|1238.8|1233.8|1237.1|1232.1|1238.9|1233.9|1236.7|1231.7|0
1595476800000|2020-07-23 04:00:00|1238.2|1233.2|1237.8|1232.8|1238.5|1233.5|1237.7|1232.7|0
1595477100000|2020-07-23 04:05:00|1237.7|1232.7|1238.9|1233.9|1238.9|1233.9|1237|1232|0
1595477400000|2020-07-23 04:10:00|1238|1233|1237.8|1232.8|1239|1234|1237.6|1232.6|0
1595477700000|2020-07-23 04:15:00|1237.5|1232.5|1234.9|1229.9|1238.7|1233.7|1234.6|1229.6|0
1595478000000|2020-07-23 04:20:00|1235.1|1230.1|1234.9|1229.9|1235.1|1230.1|1234.9|1229.9|0
1595478300000|2020-07-23 04:25:00|1234.8|1229.8|1237.3|1232.3|1237.3|1232.3|1234.8|1229.8|0
1595478600000|2020-07-23 04:30:00|1237.4|1232.4|1237.1|1232.1|1237.4|1232.4|1237|1232|0
1595478900000|2020-07-23 04:35:00|1236|1231|1236.9|1231.9|1237.2|1232.2|1235.6|1230.6|0
1595479200000|2020-07-23 04:40:00|1236.8|1231.8|1237.3|1232.3|1237.9|1232.9|1236.2|1231.2|0
1595479500000|2020-07-23 04:45:00|1236.3|1231.3|1236.8|1231.8|1237.4|1232.4|1236|1231|0
1595479800000|2020-07-23 04:50:00|1236.7|1231.7|1236.9|1231.9|1236.9|1231.9|1236.7|1231.7|0
1595480100000|2020-07-23 04:55:00|1237|1232|1236.7|1231.7|1237.7|1232.7|1235.7|1230.7|0
1595480400000|2020-07-23 05:00:00|1235.4|1230.4|1236|1231|1236.4|1231.4|1235|1230|0
1595480700000|2020-07-23 05:05:00|1235.1|1230.1|1233.9|1228.9|1236.3|1231.3|1232.9|1227.9|0
1595481000000|2020-07-23 05:10:00|1233.8|1228.8|1234|1229|1234|1229|1232.8|1227.8|0
1595481300000|2020-07-23 05:15:00|1232.8|1227.8|1233.6|1228.6|1234.5|1229.5|1232.8|1227.8|0
1595481600000|2020-07-23 05:20:00|1233.4|1228.4|1234.9|1229.9|1235|1230|1233.4|1228.4|0
1595481900000|2020-07-23 05:25:00|1233.8|1228.8|1233|1228|1234.8|1229.8|1233|1228|0
1595482200000|2020-07-23 05:30:00|1234.3|1229.3|1234.4|1229.4|1234.7|1229.7|1233.6|1228.6|0
1595482500000|2020-07-23 05:35:00|1233.3|1228.3|1234.3|1229.3|1234.4|1229.4|1233|1228|0
1595482800000|2020-07-23 05:40:00|1233.2|1228.2|1234.5|1229.5|1235.1|1230.1|1233.2|1228.2|0
1595483100000|2020-07-23 05:45:00|1233.6|1228.6|1234.3|1229.3|1234.7|1229.7|1233.6|1228.6|0
1595483400000|2020-07-23 05:50:00|1234.1|1229.1|1233|1228|1234.1|1229.1|1232.4|1227.4|0
1595483700000|2020-07-23 05:55:00|1233.8|1228.8|1233.3|1228.3|1234.6|1229.6|1233|1228|0
1595549400000|2020-07-24 00:10:00|1225.6|1220.8|1223.4|1218.6|1225.6|1220.8|1220.8|1216|0
1595549700000|2020-07-24 00:15:00|1224.7|1219.9|1223.7|1218.9|1225.2|1220.4|1223.7|1218.9|0
1595550000000|2020-07-24 00:20:00|1223.9|1219.1|1223.9|1219.1|1226.3|1221.5|1223.9|1219.1|0
1595550300000|2020-07-24 00:25:00|1224.4|1219.6|1226.8|1222|1226.8|1222|1224|1219.2|0
1595550600000|2020-07-24 00:30:00|1226.9|1222.1|1226.3|1221.5|1228|1223|1225.7|1220.9|0
1595550900000|2020-07-24 00:35:00|1225.6|1220.8|1223.1|1218.3|1225.6|1220.8|1223.1|1218.3|0
1595551200000|2020-07-24 00:40:00|1223|1218.2|1224.8|1220|1225.8|1221|1223|1218.2|0
1595551500000|2020-07-24 00:45:00|1224.1|1219.3|1224.3|1219.5|1225.1|1220.3|1224.1|1219.3|0
1595551800000|2020-07-24 00:50:00|1225.2|1220.4|1223.8|1219|1226.2|1221.4|1223.8|1219|0
1595552100000|2020-07-24 00:55:00|1223.9|1219.1|1227.2|1222.4|1227.2|1222.4|1223.8|1219|0
1595552400000|2020-07-24 01:00:00|1227.5|1222.6|1224.9|1220.1|1227.5|1222.6|1224.8|1220|0
1595552700000|2020-07-24 01:05:00|1224.7|1219.9|1222.7|1217.9|1225.9|1221.1|1222.7|1217.9|0
1595553000000|2020-07-24 01:10:00|1222.9|1218.1|1223.7|1218.9|1225.3|1220.5|1222.8|1218|0
1595553300000|2020-07-24 01:15:00|1224.5|1219.7|1223.5|1218.7|1224.5|1219.7|1223.1|1218.3|0
1595553600000|2020-07-24 01:20:00|1223.6|1218.8|1223.8|1219|1224.9|1220.1|1223.6|1218.8|0
1595553900000|2020-07-24 01:25:00|1223.7|1218.9|1225|1220.2|1225|1220.2|1223.7|1218.9|0
1595554200000|2020-07-24 01:30:00|1225.1|1220.3|1224.4|1219.6|1225.3|1220.5|1224|1219.2|0
1595554500000|2020-07-24 01:35:00|1224.6|1219.8|1226.5|1221.7|1226.5|1221.7|1224.1|1219.3|0
1595554800000|2020-07-24 01:40:00|1225.5|1220.7|1224.3|1219.5|1225.5|1220.7|1224.3|1219.5|0
1595555100000|2020-07-24 01:45:00|1224.5|1219.7|1223.6|1218.8|1224.7|1219.9|1223.5|1218.7|0
1595555400000|2020-07-24 01:50:00|1223.7|1218.9|1224.6|1219.8|1224.6|1219.8|1223.5|1218.7|0
1595555700000|2020-07-24 01:55:00|1224.5|1219.7|1223.6|1218.8|1224.8|1220|1223.4|1218.6|0
1595556000000|2020-07-24 02:00:00|1223.5|1218.7|1223.4|1218.6|1224.4|1219.6|1223.2|1218.4|0
1595556300000|2020-07-24 02:05:00|1223.5|1218.7|1224.9|1220.1|1225|1220.2|1223.5|1218.7|0
1595556600000|2020-07-24 02:10:00|1223.6|1218.8|1224.1|1219.3|1225|1220.2|1223.6|1218.8|0
1595556900000|2020-07-24 02:15:00|1224.3|1219.5|1225.8|1221|1225.8|1221|1224.3|1219.5|0
1595557200000|2020-07-24 02:20:00|1224.8|1220|1226.2|1221.4|1226.2|1221.4|1224.8|1220|0
1595557500000|2020-07-24 02:25:00|1226|1221.2|1225.8|1221|1226|1221.2|1224.7|1219.9|0
1595557800000|2020-07-24 02:30:00|1227.1|1222.3|1225.8|1221|1227.1|1222.3|1224.6|1219.8|0
1595558100000|2020-07-24 02:35:00|1224.7|1219.9|1226.2|1221.4|1226.2|1221.4|1224.7|1219.9|0
1595558400000|2020-07-24 02:40:00|1226.3|1221.5|1225.6|1220.8|1226.7|1221.9|1225.3|1220.5|0
1595558700000|2020-07-24 02:45:00|1225.8|1221|1226.5|1221.7|1226.7|1221.9|1225.5|1220.7|0
1595559000000|2020-07-24 02:50:00|1225.5|1220.7|1224.9|1220.1|1226.2|1221.4|1224.8|1220|0
1595559300000|2020-07-24 02:55:00|1225.9|1221.1|1225|1220.2|1225.9|1221.1|1224.9|1220.1|0
1595559600000|2020-07-24 03:00:00|1224.8|1220|1224.8|1220|1225.1|1220.3|1224.5|1219.7|0
1595559900000|2020-07-24 03:05:00|1224.6|1219.8|1226|1221.2|1226.6|1221.8|1224.3|1219.5|0
1595560200000|2020-07-24 03:10:00|1225|1220.2|1224.7|1219.9|1225.8|1221|1224.7|1219.9|0
1595560500000|2020-07-24 03:15:00|1224.6|1219.8|1223.6|1218.8|1226|1221.2|1223.6|1218.8|0
1595560800000|2020-07-24 03:20:00|1224.8|1220|1222|1217.2|1224.8|1220|1222|1217.2|0
1595561100000|2020-07-24 03:25:00|1221.9|1217.1|1221.1|1216.3|1221.9|1217.1|1220.2|1215.4|0
1595561400000|2020-07-24 03:30:00|1220.9|1216.1|1220.4|1215.6|1221.9|1217.1|1220.4|1215.6|0
1595561700000|2020-07-24 03:35:00|1219.7|1214.9|1220.5|1215.7|1220.5|1215.7|1219.3|1214.5|0
1595562000000|2020-07-24 03:40:00|1220.4|1215.6|1221.3|1216.5|1221.4|1216.6|1220.1|1215.3|0
1595562300000|2020-07-24 03:45:00|1220.4|1215.6|1220.1|1215.3|1221.4|1216.6|1220|1215.2|0
1595562600000|2020-07-24 03:50:00|1220.6|1215.8|1220.4|1215.6|1221.5|1216.7|1220.4|1215.6|0
1595562900000|2020-07-24 03:55:00|1220.3|1215.5|1223.4|1218.6|1223.4|1218.6|1220.3|1215.5|0
1595563200000|2020-07-24 04:00:00|1221.2|1216.4|1222.4|1217.6|1222.5|1217.7|1221.2|1216.4|0
1595563500000|2020-07-24 04:05:00|1222.3|1217.5|1222.7|1217.9|1222.7|1217.9|1221.3|1216.5|0
1595563800000|2020-07-24 04:10:00|1221.7|1216.9|1222|1217.2|1223.4|1218.6|1221.7|1216.9|0
1595564100000|2020-07-24 04:15:00|1222.2|1217.4|1223.7|1218.9|1223.7|1218.9|1222.2|1217.4|0
1595564400000|2020-07-24 04:20:00|1224|1219.2|1223.3|1218.5|1224.1|1219.3|1222.9|1218.1|0
1595564700000|2020-07-24 04:25:00|1223.2|1218.4|1224.5|1219.7|1224.5|1219.7|1223.1|1218.3|0
1595565000000|2020-07-24 04:30:00|1223.3|1218.5|1223|1218.2|1224.6|1219.8|1222.8|1218|0
1595565300000|2020-07-24 04:35:00|1223.2|1218.4|1222.4|1217.6|1224.3|1219.5|1222.4|1217.6|0
1595565600000|2020-07-24 04:40:00|1223.4|1218.6|1223.8|1219|1223.8|1219|1222.3|1217.5|0
1595565900000|2020-07-24 04:45:00|1223.9|1219.1|1222.9|1218.1|1224|1219.2|1222.9|1218.1|0
1595566200000|2020-07-24 04:50:00|1223.1|1218.3|1223|1218.2|1224.5|1219.7|1223|1218.2|0
1595566500000|2020-07-24 04:55:00|1223.9|1219.1|1223.6|1218.8|1223.9|1219.1|1222.6|1217.8|0
1595566800000|2020-07-24 05:00:00|1223.5|1218.7|1223|1218.2|1223.9|1219.1|1222.4|1217.6|0
1595567100000|2020-07-24 05:05:00|1223.2|1218.4|1224.1|1219.3|1224.3|1219.5|1223.2|1218.4|0
1595567400000|2020-07-24 05:10:00|1223.2|1218.4|1223.1|1218.3|1224.2|1219.4|1223|1218.2|0
1595567700000|2020-07-24 05:15:00|1224.1|1219.3|1224.4|1219.6|1225.3|1220.5|1224.1|1219.3|0
1595568000000|2020-07-24 05:20:00|1224.5|1219.7|1223.9|1219.1|1224.7|1219.9|1223.5|1218.7|0
1595568300000|2020-07-24 05:25:00|1222.9|1218.1|1224.1|1219.3|1224.3|1219.5|1222.9|1218.1|0
1595568600000|2020-07-24 05:30:00|1223.1|1218.3|1222.8|1218|1224.2|1219.4|1221.9|1217.1|0
1595568900000|2020-07-24 05:35:00|1223.9|1219.1|1224.3|1219.5|1224.3|1219.5|1223.2|1218.4|0
1595569200000|2020-07-24 05:40:00|1224.2|1219.4|1224.4|1219.6|1224.5|1219.7|1224.1|1219.3|0
1595569500000|2020-07-24 05:45:00|1224.5|1219.7|1224.9|1220.1|1224.9|1220.1|1224.4|1219.6|0
1595569800000|2020-07-24 05:50:00|1225|1220.2|1224.6|1219.8|1225.7|1220.9|1224.6|1219.8|0
1595570100000|2020-07-24 05:55:00|1225.6|1220.8|1224.5|1219.7|1225.8|1221|1223.6|1218.8|0
1595808600000|2020-07-27 00:10:00|1227.5|1222.6|1224.2|1219.4|1227.5|1222.6|1224.2|1219.4|0
1595808900000|2020-07-27 00:15:00|1224.3|1219.5|1224.1|1219.3|1225|1220.2|1223.5|1218.7|0
1595809200000|2020-07-27 00:20:00|1224.5|1219.7|1226.6|1221.8|1226.6|1221.8|1224.5|1219.7|0
1595809500000|2020-07-27 00:25:00|1225.4|1220.6|1228.2|1223.2|1229.7|1224.7|1225.4|1220.6|0
1595809800000|2020-07-27 00:30:00|1229.4|1224.4|1229.3|1224.3|1230.4|1225.4|1228.9|1223.9|0
1595810100000|2020-07-27 00:35:00|1228|1223|1231.3|1226.3|1231.3|1226.3|1228|1223|0
1595810400000|2020-07-27 00:40:00|1230.2|1225.2|1232.2|1227.2|1232.3|1227.3|1229.6|1224.6|0
1595810700000|2020-07-27 00:45:00|1232.6|1227.6|1232.5|1227.5|1233.8|1228.8|1232.3|1227.3|0
1595811000000|2020-07-27 00:50:00|1232.8|1227.8|1232.6|1227.6|1233.6|1228.6|1231.8|1226.8|0
1595811300000|2020-07-27 00:55:00|1231.8|1226.8|1233.4|1228.4|1233.9|1228.9|1231.8|1226.8|0
1595811600000|2020-07-27 01:00:00|1233.2|1228.2|1233.1|1228.1|1233.4|1228.4|1232.2|1227.2|0
1595811900000|2020-07-27 01:05:00|1233.7|1228.7|1233.3|1228.3|1234.7|1229.7|1232.5|1227.5|0
1595812200000|2020-07-27 01:10:00|1233|1228|1234|1229|1234|1229|1232.9|1227.9|0
1595812500000|2020-07-27 01:15:00|1234.7|1229.7|1236.9|1231.9|1236.9|1231.9|1234.7|1229.7|0
1595812800000|2020-07-27 01:20:00|1236.8|1231.8|1235.9|1230.9|1237.5|1232.5|1235.7|1230.7|0
1595813100000|2020-07-27 01:25:00|1236|1231|1235.3|1230.3|1236|1231|1235.3|1230.3|0
1595813400000|2020-07-27 01:30:00|1235.6|1230.6|1235.5|1230.5|1235.6|1230.6|1235.1|1230.1|0
1595813700000|2020-07-27 01:35:00|1235.4|1230.4|1235.6|1230.6|1235.6|1230.6|1234.4|1229.4|0
1595814000000|2020-07-27 01:40:00|1233.4|1228.4|1234.5|1229.5|1234.5|1229.5|1233|1228|0
1595814300000|2020-07-27 01:45:00|1233.5|1228.5|1235.3|1230.3|1235.3|1230.3|1233.5|1228.5|0
1595814600000|2020-07-27 01:50:00|1235.4|1230.4|1236.9|1231.9|1236.9|1231.9|1234.4|1229.4|0
1595814900000|2020-07-27 01:55:00|1237.1|1232.1|1236.5|1231.5|1237.2|1232.2|1236.1|1231.1|0
1595815200000|2020-07-27 02:00:00|1236.3|1231.3|1235.7|1230.7|1237.5|1232.5|1235.7|1230.7|0
1595815500000|2020-07-27 02:05:00|1236.8|1231.8|1236.9|1231.9|1236.9|1231.9|1236.7|1231.7|0
1595815800000|2020-07-27 02:10:00|1237|1232|1236.4|1231.4|1237.7|1232.7|1235.7|1230.7|0
1595816100000|2020-07-27 02:15:00|1236.3|1231.3|1234|1229|1236.3|1231.3|1234|1229|0
1595816400000|2020-07-27 02:20:00|1233.9|1228.9|1234|1229|1235.1|1230.1|1232.8|1227.8|0
1595816700000|2020-07-27 02:25:00|1233.1|1228.1|1230.5|1225.5|1234.2|1229.2|1230.5|1225.5|0
1595817000000|2020-07-27 02:30:00|1232.5|1227.5|1231.4|1226.4|1232.7|1227.7|1231.2|1226.2|0
1595817300000|2020-07-27 02:35:00|1231.5|1226.5|1233.9|1228.9|1233.9|1228.9|1231.3|1226.3|0
1595817600000|2020-07-27 02:40:00|1234|1229|1233.7|1228.7|1234.9|1229.9|1233.6|1228.6|0
1595817900000|2020-07-27 02:45:00|1233.8|1228.8|1235.5|1230.5|1236.9|1231.9|1233.8|1228.8|0
1595818200000|2020-07-27 02:50:00|1236.7|1231.7|1236.4|1231.4|1237.9|1232.9|1235.7|1230.7|0
1595818500000|2020-07-27 02:55:00|1236.3|1231.3|1236.2|1231.2|1236.6|1231.6|1235.3|1230.3|0
1595818800000|2020-07-27 03:00:00|1236|1231|1233.7|1228.7|1236|1231|1233.7|1228.7|0
1595819100000|2020-07-27 03:05:00|1234.5|1229.5|1235.4|1230.4|1235.5|1230.5|1234.3|1229.3|0
1595819400000|2020-07-27 03:10:00|1235.5|1230.5|1236.2|1231.2|1236.2|1231.2|1235.5|1230.5|0
1595819700000|2020-07-27 03:15:00|1236.1|1231.1|1235.5|1230.5|1236.2|1231.2|1235.5|1230.5|0
1595820000000|2020-07-27 03:20:00|1235.6|1230.6|1234.5|1229.5|1235.6|1230.6|1234.5|1229.5|0
1595820300000|2020-07-27 03:25:00|1235.6|1230.6|1234.8|1229.8|1236.2|1231.2|1234.8|1229.8|0
1595820600000|2020-07-27 03:30:00|1235.9|1230.9|1237.1|1232.1|1237.1|1232.1|1235|1230|0
1595820900000|2020-07-27 03:35:00|1236.1|1231.1|1235.3|1230.3|1236.4|1231.4|1235|1230|0
1595821200000|2020-07-27 03:40:00|1235.2|1230.2|1235.3|1230.3|1236.3|1231.3|1235.2|1230.2|0
1595821500000|2020-07-27 03:45:00|1235.4|1230.4|1234|1229|1236.5|1231.5|1233.9|1228.9|0
1595821800000|2020-07-27 03:50:00|1233.9|1228.9|1233.4|1228.4|1234.8|1229.8|1233.4|1228.4|0
1595822100000|2020-07-27 03:55:00|1234.3|1229.3|1234.2|1229.2|1235.1|1230.1|1233.7|1228.7|0
1595822400000|2020-07-27 04:00:00|1234.4|1229.4|1233.7|1228.7|1235.1|1230.1|1233.7|1228.7|0
1595822700000|2020-07-27 04:05:00|1233.6|1228.6|1234|1229|1235.1|1230.1|1233|1228|0
1595823000000|2020-07-27 04:10:00|1234.1|1229.1|1233.9|1228.9|1235.2|1230.2|1233.9|1228.9|0
1595823300000|2020-07-27 04:15:00|1235|1230|1233.7|1228.7|1235|1230|1233.7|1228.7|0
1595823600000|2020-07-27 04:20:00|1233.8|1228.8|1233.4|1228.4|1235|1230|1233.4|1228.4|0
1595823900000|2020-07-27 04:25:00|1234.6|1229.6|1233.6|1228.6|1234.8|1229.8|1233.6|1228.6|0
1595824200000|2020-07-27 04:30:00|1233.7|1228.7|1233.5|1228.5|1233.7|1228.7|1232.5|1227.5|0
1595824500000|2020-07-27 04:35:00|1233.4|1228.4|1234.7|1229.7|1234.7|1229.7|1233.2|1228.2|0
1595824800000|2020-07-27 04:40:00|1234.6|1229.6|1233.6|1228.6|1234.6|1229.6|1233.4|1228.4|0
1595825100000|2020-07-27 04:45:00|1233.9|1228.9|1235.7|1230.7|1236.1|1231.1|1233.9|1228.9|0
1595825400000|2020-07-27 04:50:00|1235.9|1230.9|1235.6|1230.6|1236|1231|1235.6|1230.6|0
1595825700000|2020-07-27 04:55:00|1235.8|1230.8|1233.7|1228.7|1235.8|1230.8|1233.5|1228.5|0
1595826000000|2020-07-27 05:00:00|1234.7|1229.7|1235.2|1230.2|1235.2|1230.2|1233.4|1228.4|0
1595826300000|2020-07-27 05:05:00|1235.9|1230.9|1235.6|1230.6|1235.9|1230.9|1234.4|1229.4|0
1595826600000|2020-07-27 05:10:00|1235.9|1230.9|1235|1230|1236.4|1231.4|1234.1|1229.1|0
1595826900000|2020-07-27 05:15:00|1235.2|1230.2|1236.2|1231.2|1236.2|1231.2|1235|1230|0
1595827200000|2020-07-27 05:20:00|1235.1|1230.1|1235.4|1230.4|1236.4|1231.4|1235|1230|0
1595827500000|2020-07-27 05:25:00|1235.6|1230.6|1235.7|1230.7|1236.8|1231.8|1235.4|1230.4|0
1595827800000|2020-07-27 05:30:00|1236.7|1231.7|1235.8|1230.8|1238.1|1233.1|1235.7|1230.7|0
1595828100000|2020-07-27 05:35:00|1236|1231|1236.2|1231.2|1237.2|1232.2|1235.9|1230.9|0
1595828400000|2020-07-27 05:40:00|1237.5|1232.5|1237.5|1232.5|1238.7|1233.7|1237.3|1232.3|0
1595828700000|2020-07-27 05:45:00|1237.4|1232.4|1237.5|1232.5|1238.7|1233.7|1237.3|1232.3|0
1595829000000|2020-07-27 05:50:00|1237.6|1232.6|1238.2|1233.2|1238.7|1233.7|1237.5|1232.5|0
1595829300000|2020-07-27 05:55:00|1238.4|1233.4|1239.5|1234.5|1239.5|1234.5|1237.3|1232.3|0
1595895000000|2020-07-28 00:10:00|1251.1|1246.1|1249.1|1244.1|1251.1|1246.1|1248.8|1243.8|0
1595895300000|2020-07-28 00:15:00|1250.1|1245.1|1253|1248|1254.7|1249.7|1248.8|1243.8|0
1595895600000|2020-07-28 00:20:00|1252.9|1247.9|1249.9|1244.9|1254.5|1249.5|1249.9|1244.9|0
1595895900000|2020-07-28 00:25:00|1252.3|1247.3|1250.5|1245.5|1252.3|1247.3|1250.3|1245.3|0
1595896200000|2020-07-28 00:30:00|1250.3|1245.3|1249|1244|1250.8|1245.8|1249|1244|0
1595896500000|2020-07-28 00:35:00|1248.8|1243.8|1250.5|1245.5|1250.5|1245.5|1248.8|1243.8|0
1595896800000|2020-07-28 00:40:00|1250.3|1245.3|1249|1244|1250.6|1245.6|1249|1244|0
1595897100000|2020-07-28 00:45:00|1248.9|1243.9|1250.4|1245.4|1250.4|1245.4|1248.9|1243.9|0
1595897400000|2020-07-28 00:50:00|1250.6|1245.6|1250.4|1245.4|1251.2|1246.2|1249.4|1244.4|0
1595897700000|2020-07-28 00:55:00|1251.4|1246.4|1251.1|1246.1|1251.4|1246.4|1250.2|1245.2|0
1595898000000|2020-07-28 01:00:00|1249.1|1244.1|1251.1|1246.1|1251.2|1246.2|1249.1|1244.1|0
1595898300000|2020-07-28 01:05:00|1250.7|1245.7|1249.7|1244.7|1251|1246|1249.7|1244.7|0
1595898600000|2020-07-28 01:10:00|1250.7|1245.7|1251.5|1246.5|1251.5|1246.5|1250.4|1245.4|0
1595898900000|2020-07-28 01:15:00|1251.6|1246.6|1251.8|1246.8|1251.8|1246.8|1250.3|1245.3|0
1595899200000|2020-07-28 01:20:00|1250.9|1245.9|1251.4|1246.4|1251.9|1246.9|1250.9|1245.9|0
1595899500000|2020-07-28 01:25:00|1251.3|1246.3|1249.6|1244.6|1251.3|1246.3|1249.1|1244.1|0
1595899800000|2020-07-28 01:30:00|1249.4|1244.4|1248.7|1243.7|1250.4|1245.4|1248.7|1243.7|0
1595900100000|2020-07-28 01:35:00|1249.8|1244.8|1250|1245|1250|1245|1248.7|1243.7|0
1595900400000|2020-07-28 01:40:00|1249.8|1244.8|1249.7|1244.7|1249.8|1244.8|1249.7|1244.7|0
1595900700000|2020-07-28 01:45:00|1249.8|1244.8|1247.5|1242.5|1249.8|1244.8|1247.5|1242.5|0
1595901000000|2020-07-28 01:50:00|1247.6|1242.6|1247.6|1242.6|1247.6|1242.6|1246.2|1241.2|0
1595901300000|2020-07-28 01:55:00|1246.7|1241.7|1246.1|1241.1|1247.7|1242.7|1245.6|1240.6|0
1595901600000|2020-07-28 02:00:00|1247.2|1242.2|1246.6|1241.6|1247.2|1242.2|1246.6|1241.6|0
1595901900000|2020-07-28 02:05:00|1246.4|1241.4|1245.7|1240.7|1246.8|1241.8|1245.6|1240.6|0
1595902200000|2020-07-28 02:10:00|1247|1242|1247.6|1242.6|1247.6|1242.6|1246.1|1241.1|0
1595902500000|2020-07-28 02:15:00|1247.7|1242.7|1247.7|1242.7|1247.9|1242.9|1246.7|1241.7|0
1595902800000|2020-07-28 02:20:00|1246.6|1241.6|1246.3|1241.3|1247.6|1242.6|1245.7|1240.7|0
1595903100000|2020-07-28 02:25:00|1245.3|1240.3|1243.9|1238.9|1245.3|1240.3|1243|1238|0
1595903400000|2020-07-28 02:30:00|1245|1240|1246.4|1241.4|1247.4|1242.4|1245|1240|0
1595903700000|2020-07-28 02:35:00|1247.1|1242.1|1246.7|1241.7|1247.2|1242.2|1246.7|1241.7|0
1595904000000|2020-07-28 02:40:00|1245.8|1240.8|1245.8|1240.8|1245.8|1240.8|1244.6|1239.6|0
1595904300000|2020-07-28 02:45:00|1246.1|1241.1|1246.1|1241.1|1246.1|1241.1|1244.6|1239.6|0
1595904600000|2020-07-28 02:50:00|1245.1|1240.1|1246.2|1241.2|1246.2|1241.2|1245.1|1240.1|0
1595904900000|2020-07-28 02:55:00|1247.3|1242.3|1247.2|1242.2|1247.4|1242.4|1246.3|1241.3|0
1595905200000|2020-07-28 03:00:00|1247.3|1242.3|1245.9|1240.9|1247.3|1242.3|1245.9|1240.9|0
1595905500000|2020-07-28 03:05:00|1244.8|1239.8|1246.1|1241.1|1248|1243|1244.8|1239.8|0
1595905800000|2020-07-28 03:10:00|1247.2|1242.2|1246.7|1241.7|1247.2|1242.2|1246.5|1241.5|0
1595906100000|2020-07-28 03:15:00|1246.9|1241.9|1246.4|1241.4|1246.9|1241.9|1245.2|1240.2|0
1595906400000|2020-07-28 03:20:00|1246.5|1241.5|1245.4|1240.4|1246.7|1241.7|1245.3|1240.3|0
1595906700000|2020-07-28 03:25:00|1245.1|1240.1|1246.4|1241.4|1246.4|1241.4|1244.8|1239.8|0
1595907000000|2020-07-28 03:30:00|1246.3|1241.3|1246.8|1241.8|1246.8|1241.8|1245.7|1240.7|0
1595907300000|2020-07-28 03:35:00|1246.9|1241.9|1247|1242|1247.1|1242.1|1245.9|1240.9|0
1595907600000|2020-07-28 03:40:00|1246.8|1241.8|1246.2|1241.2|1246.8|1241.8|1245.4|1240.4|0
1595907900000|2020-07-28 03:45:00|1244.1|1239.1|1243.9|1238.9|1244.9|1239.9|1243.7|1238.7|0
1595908200000|2020-07-28 03:50:00|1244.8|1239.8|1243.3|1238.3|1245|1240|1243.3|1238.3|0
1595908500000|2020-07-28 03:55:00|1243|1238|1240.7|1235.7|1243|1238|1239.3|1234.3|0
1595908800000|2020-07-28 04:00:00|1240.8|1235.8|1242.3|1237.3|1242.3|1237.3|1239.5|1234.5|0
1595909100000|2020-07-28 04:05:00|1241.1|1236.1|1240.6|1235.6|1242.1|1237.1|1240.6|1235.6|0
1595909400000|2020-07-28 04:10:00|1240.4|1235.4|1239.7|1234.7|1241.1|1236.1|1238.9|1233.9|0
1595909700000|2020-07-28 04:15:00|1238.6|1233.6|1238.1|1233.1|1239.8|1234.8|1238.1|1233.1|0
1595910000000|2020-07-28 04:20:00|1238.2|1233.2|1237.6|1232.6|1238.8|1233.8|1237.5|1232.5|0
1595910300000|2020-07-28 04:25:00|1238.6|1233.6|1238.8|1233.8|1238.8|1233.8|1237.6|1232.6|0
1595910600000|2020-07-28 04:30:00|1238.9|1233.9|1240.1|1235.1|1240.1|1235.1|1238.9|1233.9|0
1595910900000|2020-07-28 04:35:00|1240|1235|1240|1235|1240.2|1235.2|1239|1234|0
1595911200000|2020-07-28 04:40:00|1240.1|1235.1|1238.8|1233.8|1240.1|1235.1|1238.7|1233.7|0
1595911500000|2020-07-28 04:45:00|1238.7|1233.7|1240.4|1235.4|1240.4|1235.4|1238.7|1233.7|0
1595911800000|2020-07-28 04:50:00|1239.3|1234.3|1240.6|1235.6|1240.7|1235.7|1239.3|1234.3|0
1595912100000|2020-07-28 04:55:00|1240.5|1235.5|1239.1|1234.1|1240.5|1235.5|1239.1|1234.1|0
1595912400000|2020-07-28 05:00:00|1239.9|1234.9|1238.1|1233.1|1239.9|1234.9|1237.6|1232.6|0
1595912700000|2020-07-28 05:05:00|1238.2|1233.2|1237.8|1232.8|1238.2|1233.2|1237.5|1232.5|0
1595913000000|2020-07-28 05:10:00|1236.7|1231.7|1237.8|1232.8|1239.1|1234.1|1236.7|1231.7|0
1595913300000|2020-07-28 05:15:00|1239.1|1234.1|1239.1|1234.1|1239.4|1234.4|1239.1|1234.1|0
1595913600000|2020-07-28 05:20:00|1239|1234|1237.8|1232.8|1239.2|1234.2|1236.8|1231.8|0
1595913900000|2020-07-28 05:25:00|1237.9|1232.9|1238.7|1233.7|1240|1235|1237.7|1232.7|0
1595914200000|2020-07-28 05:30:00|1238.8|1233.8|1238|1233|1238.8|1233.8|1237.7|1232.7|0
1595914500000|2020-07-28 05:35:00|1238.2|1233.2|1240.1|1235.1|1240.5|1235.5|1238.2|1233.2|0
1595914800000|2020-07-28 05:40:00|1239.3|1234.3|1240.3|1235.3|1240.3|1235.3|1239.2|1234.2|0
1595915100000|2020-07-28 05:45:00|1240.2|1235.2|1237.6|1232.6|1240.2|1235.2|1237.4|1232.4|0
1595915400000|2020-07-28 05:50:00|1238|1233|1239.1|1234.1|1239.1|1234.1|1237.7|1232.7|0
1595915700000|2020-07-28 05:55:00|1238|1233|1239.2|1234.2|1239.2|1234.2|1237|1232|0
1595981400000|2020-07-29 00:10:00|1237.4|1232.4|1238.3|1233.3|1238.4|1233.4|1237.3|1232.3|0
1595981700000|2020-07-29 00:15:00|1237.9|1232.9|1242.5|1237.5|1243|1238|1237.3|1232.3|0
1595982000000|2020-07-29 00:20:00|1242|1237|1241.5|1236.5|1242|1237|1239.6|1234.6|0
1595982300000|2020-07-29 00:25:00|1241.4|1236.4|1241.9|1236.9|1241.9|1236.9|1238.5|1233.5|0
1595982600000|2020-07-29 00:30:00|1240.9|1235.9|1239.8|1234.8|1241.1|1236.1|1239.2|1234.2|0
1595982900000|2020-07-29 00:35:00|1239.4|1234.4|1238.2|1233.2|1239.4|1234.4|1237.6|1232.6|0
1595983200000|2020-07-29 00:40:00|1237.3|1232.3|1239.2|1234.2|1239.4|1234.4|1237.3|1232.3|0
1595983500000|2020-07-29 00:45:00|1239|1234|1239.2|1234.2|1239.5|1234.5|1238|1233|0
1595983800000|2020-07-29 00:50:00|1238.8|1233.8|1238.5|1233.5|1240.5|1235.5|1238.5|1233.5|0
1595984100000|2020-07-29 00:55:00|1239.6|1234.6|1238.3|1233.3|1240.6|1235.6|1237.3|1232.3|0
1595984400000|2020-07-29 01:00:00|1238.4|1233.4|1239.3|1234.3|1239.3|1234.3|1238|1233|0
1595984700000|2020-07-29 01:05:00|1238.3|1233.3|1240.6|1235.6|1240.6|1235.6|1237.9|1232.9|0
1595985000000|2020-07-29 01:10:00|1241.6|1236.6|1242.2|1237.2|1242.4|1237.4|1240.7|1235.7|0
1595985300000|2020-07-29 01:15:00|1242.4|1237.4|1238.7|1233.7|1242.8|1237.8|1238.7|1233.7|0
1595985600000|2020-07-29 01:20:00|1238.5|1233.5|1239.1|1234.1|1239.4|1234.4|1238|1233|0
1595985900000|2020-07-29 01:25:00|1239|1234|1239|1234|1240.8|1235.8|1239|1234|0
1595986200000|2020-07-29 01:30:00|1238|1233|1237.2|1232.2|1238.8|1233.8|1237.1|1232.1|0
1595986500000|2020-07-29 01:35:00|1235.6|1230.6|1236.1|1231.1|1236.1|1231.1|1235.5|1230.5|0
1595986800000|2020-07-29 01:40:00|1236|1231|1236.9|1231.9|1238.2|1233.2|1235.9|1230.9|0
1595987100000|2020-07-29 01:45:00|1237|1232|1238.1|1233.1|1238.1|1233.1|1236.7|1231.7|0
1595987400000|2020-07-29 01:50:00|1237|1232|1238.8|1233.8|1238.8|1233.8|1237|1232|0
1595987700000|2020-07-29 01:55:00|1238.5|1233.5|1239|1234|1239|1234|1238.5|1233.5|0
1595988000000|2020-07-29 02:00:00|1238.9|1233.9|1238.8|1233.8|1240|1235|1238.8|1233.8|0
1595988300000|2020-07-29 02:05:00|1238.7|1233.7|1238.1|1233.1|1239.7|1234.7|1238.1|1233.1|0
1595988600000|2020-07-29 02:10:00|1237.9|1232.9|1237.6|1232.6|1239|1234|1237.4|1232.4|0
1595988900000|2020-07-29 02:15:00|1237.9|1232.9|1238.7|1233.7|1239.1|1234.1|1237.9|1232.9|0
1595989200000|2020-07-29 02:20:00|1238.6|1233.6|1238.6|1233.6|1238.7|1233.7|1237.5|1232.5|0
1595989500000|2020-07-29 02:25:00|1237.6|1232.6|1237.4|1232.4|1238.6|1233.6|1237.4|1232.4|0
1595989800000|2020-07-29 02:30:00|1237.3|1232.3|1235.6|1230.6|1237.3|1232.3|1235.6|1230.6|0
1595990100000|2020-07-29 02:35:00|1236.6|1231.6|1236|1231|1238.1|1233.1|1236|1231|0
1595990400000|2020-07-29 02:40:00|1237|1232|1235.6|1230.6|1237|1232|1235.6|1230.6|0
1595990700000|2020-07-29 02:45:00|1235.7|1230.7|1235.3|1230.3|1236.7|1231.7|1235.3|1230.3|0
1595991000000|2020-07-29 02:50:00|1236.2|1231.2|1236.5|1231.5|1236.6|1231.6|1236.1|1231.1|0
1595991300000|2020-07-29 02:55:00|1236.6|1231.6|1236.6|1231.6|1237.6|1232.6|1236.5|1231.5|0
1595991600000|2020-07-29 03:00:00|1236.4|1231.4|1236.2|1231.2|1236.6|1231.6|1236.2|1231.2|0
1595991900000|2020-07-29 03:05:00|1236.4|1231.4|1236|1231|1237.7|1232.7|1236|1231|0
1595992200000|2020-07-29 03:10:00|1236.3|1231.3|1236.3|1231.3|1236.5|1231.5|1236.1|1231.1|0
1595992500000|2020-07-29 03:15:00|1236.2|1231.2|1235.9|1230.9|1237.2|1232.2|1235.9|1230.9|0
1595992800000|2020-07-29 03:20:00|1236.1|1231.1|1235.4|1230.4|1236.1|1231.1|1235.4|1230.4|0
1595993100000|2020-07-29 03:25:00|1235.3|1230.3|1235.3|1230.3|1235.5|1230.5|1235.3|1230.3|0
1595993400000|2020-07-29 03:30:00|1235.5|1230.5|1235.1|1230.1|1235.5|1230.5|1235.1|1230.1|0
1595993700000|2020-07-29 03:35:00|1235.2|1230.2|1235.6|1230.6|1235.7|1230.7|1234.6|1229.6|0
1595994000000|2020-07-29 03:40:00|1235.5|1230.5|1234.8|1229.8|1236.1|1231.1|1234.8|1229.8|0
1595994300000|2020-07-29 03:45:00|1234.5|1229.5|1235.1|1230.1|1235.1|1230.1|1234.5|1229.5|0
1595994600000|2020-07-29 03:50:00|1235.2|1230.2|1235.9|1230.9|1236.8|1231.8|1235.1|1230.1|0
1595994900000|2020-07-29 03:55:00|1235.6|1230.6|1234.9|1229.9|1236.7|1231.7|1234.7|1229.7|0
1595995200000|2020-07-29 04:00:00|1236.3|1231.3|1236.1|1231.1|1237.4|1232.4|1236.1|1231.1|0
1595995500000|2020-07-29 04:05:00|1237.2|1232.2|1237.2|1232.2|1237.2|1232.2|1236.1|1231.1|0
1595995800000|2020-07-29 04:10:00|1237.3|1232.3|1237.5|1232.5|1237.5|1232.5|1235.9|1230.9|0
1595996100000|2020-07-29 04:15:00|1237.6|1232.6|1235.9|1230.9|1237.6|1232.6|1235.7|1230.7|0
1595996400000|2020-07-29 04:20:00|1235.8|1230.8|1236.8|1231.8|1237|1232|1234.8|1229.8|0
1595996700000|2020-07-29 04:25:00|1235.6|1230.6|1234.9|1229.9|1235.6|1230.6|1234.8|1229.8|0
1595997000000|2020-07-29 04:30:00|1234.8|1229.8|1234.4|1229.4|1235.4|1230.4|1233.8|1228.8|0
1595997300000|2020-07-29 04:35:00|1235.1|1230.1|1232.5|1227.5|1235.1|1230.1|1231.9|1226.9|0
1595997600000|2020-07-29 04:40:00|1232.4|1227.4|1234.2|1229.2|1234.2|1229.2|1232.3|1227.3|0
1595997900000|2020-07-29 04:45:00|1233.1|1228.1|1231.5|1226.5|1233.1|1228.1|1230.2|1225.2|0
1595998200000|2020-07-29 04:50:00|1231.4|1226.4|1232.6|1227.6|1232.7|1227.7|1231.3|1226.3|0
1595998500000|2020-07-29 04:55:00|1232.5|1227.5|1233.1|1228.1|1233.1|1228.1|1232.3|1227.3|0
1595998800000|2020-07-29 05:00:00|1232.1|1227.1|1232.2|1227.2|1233.2|1228.2|1231.5|1226.5|0
1595999100000|2020-07-29 05:05:00|1232.4|1227.4|1231.5|1226.5|1232.7|1227.7|1231.3|1226.3|0
1595999400000|2020-07-29 05:10:00|1232.8|1227.8|1229.9|1224.9|1233.8|1228.8|1229.9|1224.9|0
1595999700000|2020-07-29 05:15:00|1229.8|1224.8|1232.1|1227.1|1232.1|1227.1|1229.6|1224.6|0
1596000000000|2020-07-29 05:20:00|1232.2|1227.2|1232.6|1227.6|1232.6|1227.6|1231.1|1226.1|0
1596000300000|2020-07-29 05:25:00|1233|1228|1231.7|1226.7|1233|1228|1231.5|1226.5|0
1596000600000|2020-07-29 05:30:00|1231.6|1226.6|1232.9|1227.9|1232.9|1227.9|1231.6|1226.6|0
1596000900000|2020-07-29 05:35:00|1233|1228|1232.2|1227.2|1234.2|1229.2|1232|1227|0
1596001200000|2020-07-29 05:40:00|1232|1227|1230.7|1225.7|1232.1|1227.1|1230.6|1225.6|0
1596001500000|2020-07-29 05:45:00|1231.5|1226.5|1230.7|1225.7|1231.5|1226.5|1230.3|1225.3|0
1596001800000|2020-07-29 05:50:00|1231.8|1226.8|1233.9|1228.9|1234.8|1229.8|1231.1|1226.1|0
1596002100000|2020-07-29 05:55:00|1234|1229|1233.9|1228.9|1234.1|1229.1|1232.8|1227.8|0
1596067800000|2020-07-30 00:10:00|1238.9|1233.9|1237.1|1232.1|1240|1235|1236.9|1231.9|0
1596068100000|2020-07-30 00:15:00|1238.5|1233.5|1239.9|1234.9|1239.9|1234.9|1237.8|1232.8|0
1596068400000|2020-07-30 00:20:00|1239.8|1234.8|1242.6|1237.6|1243|1238|1239.6|1234.6|0
1596068700000|2020-07-30 00:25:00|1242.5|1237.5|1243.7|1238.7|1243.9|1238.9|1242.2|1237.2|0
1596069000000|2020-07-30 00:30:00|1242.7|1237.7|1244.5|1239.5|1245.6|1240.6|1242.7|1237.7|0
1596069300000|2020-07-30 00:35:00|1245.7|1240.7|1243.1|1238.1|1245.7|1240.7|1242|1237|0
1596069600000|2020-07-30 00:40:00|1241.3|1236.3|1243.3|1238.3|1243.7|1238.7|1241.1|1236.1|0
1596069900000|2020-07-30 00:45:00|1243.5|1238.5|1243.5|1238.5|1245|1240|1243.4|1238.4|0
1596070200000|2020-07-30 00:50:00|1243.9|1238.9|1244.4|1239.4|1244.7|1239.7|1243.9|1238.9|0
1596070500000|2020-07-30 00:55:00|1244.7|1239.7|1248.4|1243.4|1248.4|1243.4|1244.7|1239.7|0
1596070800000|2020-07-30 01:00:00|1247.4|1242.4|1245.4|1240.4|1247.5|1242.5|1245.4|1240.4|0
1596071100000|2020-07-30 01:05:00|1246.5|1241.5|1245.9|1240.9|1248.2|1243.2|1245.9|1240.9|0
1596071400000|2020-07-30 01:10:00|1246|1241|1245.5|1240.5|1246.6|1241.6|1245.4|1240.4|0
1596071700000|2020-07-30 01:15:00|1245.7|1240.7|1245.9|1240.9|1247|1242|1245.7|1240.7|0
1596072000000|2020-07-30 01:20:00|1246.3|1241.3|1246.2|1241.2|1247.3|1242.3|1246.1|1241.1|0
1596072300000|2020-07-30 01:25:00|1246.1|1241.1|1246.6|1241.6|1246.8|1241.8|1245.5|1240.5|0
1596072600000|2020-07-30 01:30:00|1246.4|1241.4|1246|1241|1247|1242|1245.5|1240.5|0
1596072900000|2020-07-30 01:35:00|1245.9|1240.9|1246.5|1241.5|1247|1242|1245.6|1240.6|0
1596073200000|2020-07-30 01:40:00|1245.4|1240.4|1245.1|1240.1|1246.1|1241.1|1244.8|1239.8|0
1596073500000|2020-07-30 01:45:00|1246|1241|1246.6|1241.6|1246.6|1241.6|1244.8|1239.8|0
1596073800000|2020-07-30 01:50:00|1245.8|1240.8|1245.1|1240.1|1246.6|1241.6|1245|1240|0
1596074100000|2020-07-30 01:55:00|1246.2|1241.2|1245.6|1240.6|1247.5|1242.5|1245.1|1240.1|0
1596074400000|2020-07-30 02:00:00|1246.9|1241.9|1246.7|1241.7|1246.9|1241.9|1246.1|1241.1|0
1596074700000|2020-07-30 02:05:00|1246.5|1241.5|1246.4|1241.4|1246.6|1241.6|1246.1|1241.1|0
1596075000000|2020-07-30 02:10:00|1247.5|1242.5|1247|1242|1248|1243|1246.2|1241.2|0
1596075300000|2020-07-30 02:15:00|1247.9|1242.9|1247|1242|1247.9|1242.9|1246.7|1241.7|0
1596075600000|2020-07-30 02:20:00|1247.1|1242.1|1248.8|1243.8|1248.8|1243.8|1247|1242|0
1596075900000|2020-07-30 02:25:00|1248.6|1243.6|1249.5|1244.5|1249.5|1244.5|1246.9|1241.9|0
1596076200000|2020-07-30 02:30:00|1249.8|1244.8|1248.6|1243.6|1249.8|1244.8|1248.6|1243.6|0
1596076500000|2020-07-30 02:35:00|1249.7|1244.7|1249.9|1244.9|1249.9|1244.9|1248.6|1243.6|0
1596076800000|2020-07-30 02:40:00|1250.2|1245.2|1250.1|1245.1|1250.6|1245.6|1249|1244|0
1596077100000|2020-07-30 02:45:00|1249.5|1244.5|1249.7|1244.7|1249.9|1244.9|1249.5|1244.5|0
1596077400000|2020-07-30 02:50:00|1249.8|1244.8|1250.7|1245.7|1250.9|1245.9|1248.6|1243.6|0
1596077700000|2020-07-30 02:55:00|1249.4|1244.4|1250.8|1245.8|1250.8|1245.8|1249.2|1244.2|0
1596078000000|2020-07-30 03:00:00|1250.6|1245.6|1249.9|1244.9|1251.3|1246.3|1249.3|1244.3|0
1596078300000|2020-07-30 03:05:00|1249.5|1244.5|1249.5|1244.5|1250.5|1245.5|1249.3|1244.3|0
1596078600000|2020-07-30 03:10:00|1249.4|1244.4|1250.9|1245.9|1250.9|1245.9|1249.4|1244.4|0
1596078900000|2020-07-30 03:15:00|1249.9|1244.9|1250.3|1245.3|1250.3|1245.3|1249.2|1244.2|0
1596079200000|2020-07-30 03:20:00|1250.1|1245.1|1248.1|1243.1|1250.2|1245.2|1248|1243|0
1596079500000|2020-07-30 03:25:00|1248|1243|1248.4|1243.4|1248.4|1243.4|1248|1243|0
1596079800000|2020-07-30 03:30:00|1248.3|1243.3|1245.9|1240.9|1248.3|1243.3|1245.9|1240.9|0
1596080100000|2020-07-30 03:35:00|1246.1|1241.1|1246.3|1241.3|1247.3|1242.3|1245.3|1240.3|0
1596080400000|2020-07-30 03:40:00|1246.4|1241.4|1245.7|1240.7|1246.7|1241.7|1245.5|1240.5|0
1596080700000|2020-07-30 03:45:00|1247.6|1242.6|1247.4|1242.4|1247.6|1242.6|1246.1|1241.1|0
1596081000000|2020-07-30 03:50:00|1247.2|1242.2|1246.8|1241.8|1247.2|1242.2|1245.9|1240.9|0
1596081300000|2020-07-30 03:55:00|1247|1242|1245.7|1240.7|1247|1242|1244.7|1239.7|0
1596081600000|2020-07-30 04:00:00|1245.8|1240.8|1240.7|1235.7|1245.8|1240.8|1240.7|1235.7|0
1596081900000|2020-07-30 04:05:00|1240.5|1235.5|1240.5|1235.5|1242|1237|1239.8|1234.8|0
1596082200000|2020-07-30 04:10:00|1240.6|1235.6|1240.2|1235.2|1241.3|1236.3|1240.2|1235.2|0
1596082500000|2020-07-30 04:15:00|1240.6|1235.6|1241.4|1236.4|1241.4|1236.4|1239.1|1234.1|0
1596082800000|2020-07-30 04:20:00|1240.1|1235.1|1240.8|1235.8|1240.8|1235.8|1239.6|1234.6|0
1596083100000|2020-07-30 04:25:00|1240.9|1235.9|1241.4|1236.4|1241.4|1236.4|1240.9|1235.9|0
1596083400000|2020-07-30 04:30:00|1242.9|1237.9|1244.2|1239.2|1244.2|1239.2|1240.8|1235.8|0
1596083700000|2020-07-30 04:35:00|1245.9|1240.9|1245.4|1240.4|1245.9|1240.9|1244.7|1239.7|0
1596084000000|2020-07-30 04:40:00|1244|1239|1244.5|1239.5|1244.7|1239.7|1243.5|1238.5|0
1596084300000|2020-07-30 04:45:00|1244.4|1239.4|1243.1|1238.1|1244.4|1239.4|1243|1238|0
1596084600000|2020-07-30 04:50:00|1243.5|1238.5|1242.9|1237.9|1244.6|1239.6|1242.9|1237.9|0
1596084900000|2020-07-30 04:55:00|1242.8|1237.8|1242.3|1237.3|1243.6|1238.6|1242.3|1237.3|0
1596085200000|2020-07-30 05:00:00|1243.5|1238.5|1242.8|1237.8|1243.5|1238.5|1242.1|1237.1|0
1596085500000|2020-07-30 05:05:00|1243.8|1238.8|1244.3|1239.3|1244.3|1239.3|1242.7|1237.7|0
1596085800000|2020-07-30 05:10:00|1244.1|1239.1|1244.5|1239.5|1244.5|1239.5|1242.6|1237.6|0
1596086100000|2020-07-30 05:15:00|1244.7|1239.7|1246.2|1241.2|1246.3|1241.3|1244.2|1239.2|0
1596086400000|2020-07-30 05:20:00|1246|1241|1244.9|1239.9|1246.2|1241.2|1244|1239|0
1596086700000|2020-07-30 05:25:00|1244.8|1239.8|1243.5|1238.5|1244.8|1239.8|1243.3|1238.3|0
1596087000000|2020-07-30 05:30:00|1244.7|1239.7|1245.1|1240.1|1246.2|1241.2|1243.8|1238.8|0
1596087300000|2020-07-30 05:35:00|1245|1240|1245.6|1240.6|1246.6|1241.6|1244.7|1239.7|0
1596087600000|2020-07-30 05:40:00|1245.4|1240.4|1245.3|1240.3|1246.3|1241.3|1245.2|1240.2|0
1596087900000|2020-07-30 05:45:00|1246|1241|1244.7|1239.7|1246.8|1241.8|1244.7|1239.7|0
1596088200000|2020-07-30 05:50:00|1244.6|1239.6|1246.3|1241.3|1246.8|1241.8|1244.6|1239.6|0
1596088500000|2020-07-30 05:55:00|1245.4|1240.4|1248|1243|1248.9|1243.9|1245.1|1240.1|0
1596154200000|2020-07-31 00:10:00|1237.3|1232.3|1237.9|1232.9|1237.9|1232.9|1236.7|1231.7|0
1596154500000|2020-07-31 00:15:00|1238|1233|1238.4|1233.4|1239.4|1234.4|1238|1233|0
1596154800000|2020-07-31 00:20:00|1238.7|1233.7|1237|1232|1238.7|1233.7|1237|1232|0
1596155100000|2020-07-31 00:25:00|1239.1|1234.1|1236.2|1231.2|1239.1|1234.1|1236.2|1231.2|0
1596155400000|2020-07-31 00:30:00|1236|1231|1235.7|1230.7|1237|1232|1235.3|1230.3|0
1596155700000|2020-07-31 00:35:00|1235.1|1230.1|1233|1228|1235.1|1230.1|1232.1|1227.1|0
1596156000000|2020-07-31 00:40:00|1232.8|1227.8|1232.3|1227.3|1233.8|1228.8|1231.5|1226.5|0
1596156300000|2020-07-31 00:45:00|1232.1|1227.1|1231.7|1226.7|1234|1229|1231.6|1226.6|0
1596156600000|2020-07-31 00:50:00|1234.2|1229.2|1231.9|1226.9|1234.2|1229.2|1231|1226|0
1596156900000|2020-07-31 00:55:00|1232|1227|1231.5|1226.5|1232.9|1227.9|1231.1|1226.1|0
1596157200000|2020-07-31 01:00:00|1231.2|1226.2|1231.1|1226.1|1231.2|1226.2|1229.8|1224.8|0
1596157500000|2020-07-31 01:05:00|1231.7|1226.7|1234.4|1229.4|1234.9|1229.9|1231.6|1226.6|0
1596157800000|2020-07-31 01:10:00|1234.2|1229.2|1234.5|1229.5|1234.7|1229.7|1233.3|1228.3|0
1596158100000|2020-07-31 01:15:00|1233.6|1228.6|1233.9|1228.9|1235.2|1230.2|1233.6|1228.6|0
1596158400000|2020-07-31 01:20:00|1233.8|1228.8|1233|1228|1234.8|1229.8|1233|1228|0
1596158700000|2020-07-31 01:25:00|1232.8|1227.8|1233.1|1228.1|1234.4|1229.4|1232.8|1227.8|0
1596159000000|2020-07-31 01:30:00|1233.2|1228.2|1233.1|1228.1|1233.2|1228.2|1231.9|1226.9|0
1596159300000|2020-07-31 01:35:00|1233.8|1228.8|1234.4|1229.4|1234.8|1229.8|1232.7|1227.7|0
1596159600000|2020-07-31 01:40:00|1234.6|1229.6|1234.1|1229.1|1235.5|1230.5|1234.1|1229.1|0
1596159900000|2020-07-31 01:45:00|1235.2|1230.2|1234.2|1229.2|1235.5|1230.5|1234.2|1229.2|0
1596160200000|2020-07-31 01:50:00|1234.5|1229.5|1234.5|1229.5|1234.9|1229.9|1233.8|1228.8|0
1596160500000|2020-07-31 01:55:00|1234.4|1229.4|1234.7|1229.7|1235.9|1230.9|1234.4|1229.4|0
1596160800000|2020-07-31 02:00:00|1235.8|1230.8|1233.3|1228.3|1235.8|1230.8|1232.7|1227.7|0
1596161100000|2020-07-31 02:05:00|1233.1|1228.1|1233.6|1228.6|1234.1|1229.1|1231.8|1226.8|0
1596161400000|2020-07-31 02:10:00|1233.7|1228.7|1233.8|1228.8|1234.8|1229.8|1232.5|1227.5|0
1596161700000|2020-07-31 02:15:00|1233.7|1228.7|1231.5|1226.5|1233.8|1228.8|1231.5|1226.5|0
1596162000000|2020-07-31 02:20:00|1232.3|1227.3|1232.3|1227.3|1233.3|1228.3|1231.3|1226.3|0
1596162300000|2020-07-31 02:25:00|1232|1227|1231.1|1226.1|1232.2|1227.2|1231|1226|0
1596162600000|2020-07-31 02:30:00|1232.2|1227.2|1227.9|1222.9|1232.2|1227.2|1227.8|1222.8|0
1596162900000|2020-07-31 02:35:00|1228.1|1223.1|1225.2|1220.4|1229.1|1224.1|1225.1|1220.3|0
1596163200000|2020-07-31 02:40:00|1227.3|1222.5|1225.4|1220.6|1227.3|1222.5|1225.1|1220.3|0
1596163500000|2020-07-31 02:45:00|1225.2|1220.4|1226.8|1222|1226.8|1222|1225.1|1220.3|0
1596163800000|2020-07-31 02:50:00|1227.9|1222.9|1229.2|1224.2|1229.4|1224.4|1226.8|1222|0
1596164100000|2020-07-31 02:55:00|1229.3|1224.3|1229.1|1224.1|1229.4|1224.4|1229.1|1224.1|0
1596164400000|2020-07-31 03:00:00|1228.8|1223.8|1228.8|1223.8|1230|1225|1228.7|1223.7|0
1596164700000|2020-07-31 03:05:00|1229.9|1224.9|1229.8|1224.8|1230|1225|1228.7|1223.7|0
1596165000000|2020-07-31 03:10:00|1228.5|1223.5|1228.1|1223.1|1229.2|1224.2|1228.1|1223.1|0
1596165300000|2020-07-31 03:15:00|1228.2|1223.2|1228.5|1223.5|1229.2|1224.2|1227.6|1222.6|0
1596165600000|2020-07-31 03:20:00|1228.7|1223.7|1229|1224|1229|1224|1227.8|1222.8|0
1596165900000|2020-07-31 03:25:00|1228.9|1223.9|1229.6|1224.6|1230|1225|1228.8|1223.8|0
1596166200000|2020-07-31 03:30:00|1229.7|1224.7|1229.6|1224.6|1229.7|1224.7|1228.3|1223.3|0
1596166500000|2020-07-31 03:35:00|1229.8|1224.8|1229.8|1224.8|1230.2|1225.2|1227.9|1222.9|0
1596166800000|2020-07-31 03:40:00|1229.7|1224.7|1229|1224|1229.7|1224.7|1226.8|1222|0
1596167100000|2020-07-31 03:45:00|1228.9|1223.9|1229.1|1224.1|1229.2|1224.2|1228.8|1223.8|0
1596167400000|2020-07-31 03:50:00|1229|1224|1230.2|1225.2|1230.2|1225.2|1228.9|1223.9|0
1596167700000|2020-07-31 03:55:00|1230.3|1225.3|1229.8|1224.8|1230.3|1225.3|1228.7|1223.7|0
1596168000000|2020-07-31 04:00:00|1228.8|1223.8|1229.7|1224.7|1229.8|1224.8|1228.3|1223.3|0
1596168300000|2020-07-31 04:05:00|1228.7|1223.7|1229.6|1224.6|1229.8|1224.8|1228.4|1223.4|0
1596168600000|2020-07-31 04:10:00|1229.4|1224.4|1229.6|1224.6|1229.7|1224.7|1228.5|1223.5|0
1596168900000|2020-07-31 04:15:00|1229.4|1224.4|1228|1223|1230.5|1225.5|1228|1223|0
1596169200000|2020-07-31 04:20:00|1227.9|1222.9|1228.2|1223.2|1228.6|1223.6|1227.1|1222.3|0
1596169500000|2020-07-31 04:25:00|1228|1223|1225.6|1220.8|1228.1|1223.1|1225.6|1220.8|0
1596169800000|2020-07-31 04:30:00|1225.4|1220.6|1226.8|1222|1226.9|1222.1|1224.6|1219.8|0
1596170100000|2020-07-31 04:35:00|1227|1222.2|1225.8|1221|1227|1222.2|1225.6|1220.8|0
1596170400000|2020-07-31 04:40:00|1226|1221.2|1228.1|1223.1|1228.2|1223.2|1225.9|1221.1|0
1596170700000|2020-07-31 04:45:00|1227.9|1222.9|1227.8|1222.8|1228.2|1223.2|1227.8|1222.8|0
1596171000000|2020-07-31 04:50:00|1228.9|1223.9|1229|1224|1229|1224|1227.8|1222.8|0
1596171300000|2020-07-31 04:55:00|1228.1|1223.1|1229.3|1224.3|1229.3|1224.3|1227.1|1222.3|0
1596171600000|2020-07-31 05:00:00|1229.2|1224.2|1229.7|1224.7|1230.7|1225.7|1229.2|1224.2|0
1596171900000|2020-07-31 05:05:00|1229.8|1224.8|1229.3|1224.3|1230.7|1225.7|1229.2|1224.2|0
1596172200000|2020-07-31 05:10:00|1229.2|1224.2|1228.7|1223.7|1230.2|1225.2|1228.1|1223.1|0
1596172500000|2020-07-31 05:15:00|1228.5|1223.5|1224.9|1220.1|1228.5|1223.5|1224.9|1220.1|0
1596172800000|2020-07-31 05:20:00|1224.5|1219.7|1223.9|1219.1|1224.5|1219.7|1222.9|1218.1|0
1596173100000|2020-07-31 05:25:00|1222.5|1217.7|1221.1|1216.3|1222.5|1217.7|1220.3|1215.5|0
1596173400000|2020-07-31 05:30:00|1219.7|1214.9|1217.2|1212.4|1219.7|1214.9|1216.4|1211.6|0
1596173700000|2020-07-31 05:35:00|1216.2|1211.4|1216.6|1211.8|1216.8|1212|1215.9|1211.1|0
1596174000000|2020-07-31 05:40:00|1217.6|1212.8|1215|1210.2|1217.6|1212.8|1214.7|1209.9|0
1596174300000|2020-07-31 05:45:00|1217.8|1213|1216.9|1212.1|1217.8|1213|1215.7|1210.9|0
1596174600000|2020-07-31 05:50:00|1218|1213.2|1218.5|1213.7|1219.1|1214.3|1217.5|1212.7|0
1596174900000|2020-07-31 05:55:00|1215.6|1210.8|1216.8|1212|1217.8|1213|1215.6|1210.8|0
1596413400000|2020-08-03 00:10:00|1217.1|1212.3|1216.9|1212.1|1217.8|1213|1215|1210.2|0
1596413700000|2020-08-03 00:15:00|1212.3|1207.5|1210.9|1206.1|1213.6|1208.8|1210.9|1206.1|0
1596414000000|2020-08-03 00:20:00|1210.6|1205.8|1212.2|1207.4|1215|1210.2|1210.6|1205.8|0
1596414300000|2020-08-03 00:25:00|1213.3|1208.5|1216.6|1211.8|1216.7|1211.9|1213.3|1208.5|0
1596414600000|2020-08-03 00:30:00|1218.4|1213.6|1222.4|1217.6|1222.5|1217.7|1218.4|1213.6|0
1596414900000|2020-08-03 00:35:00|1222.2|1217.4|1220.6|1215.8|1222.2|1217.4|1220.6|1215.8|0
1596415200000|2020-08-03 00:40:00|1220.3|1215.5|1219.9|1215.1|1220.4|1215.6|1219.1|1214.3|0
1596415500000|2020-08-03 00:45:00|1219.8|1215|1217.3|1212.5|1220|1215.2|1217.2|1212.4|0
1596415800000|2020-08-03 00:50:00|1217.4|1212.6|1215.1|1210.3|1217.4|1212.6|1215.1|1210.3|0
1596416100000|2020-08-03 00:55:00|1216|1211.2|1216.9|1212.1|1216.9|1212.1|1215.2|1210.4|0
1596416400000|2020-08-03 01:00:00|1217.3|1212.5|1217.8|1213|1218.4|1213.6|1217.3|1212.5|0
1596416700000|2020-08-03 01:05:00|1218|1213.2|1217.8|1213|1218|1213.2|1215.8|1211|0
1596417000000|2020-08-03 01:10:00|1216.8|1212|1222|1217.2|1222.6|1217.8|1216.8|1212|0
1596417300000|2020-08-03 01:15:00|1220.9|1216.1|1218.8|1214|1221.6|1216.8|1218.6|1213.8|0
1596417600000|2020-08-03 01:20:00|1220.1|1215.3|1220.9|1216.1|1220.9|1216.1|1219.9|1215.1|0
1596417900000|2020-08-03 01:25:00|1221.7|1216.9|1224.8|1220|1225.7|1220.9|1221.7|1216.9|0
1596418200000|2020-08-03 01:30:00|1226.1|1221.3|1225.8|1221|1227.2|1222.4|1224.7|1219.9|0
1596418500000|2020-08-03 01:35:00|1226.8|1222|1227.8|1222.8|1229.9|1224.9|1226.8|1222|0
1596418800000|2020-08-03 01:40:00|1228|1223|1228.5|1223.5|1230.3|1225.3|1228|1223|0
1596419100000|2020-08-03 01:45:00|1230.7|1225.7|1231.6|1226.6|1232.1|1227.1|1230.1|1225.1|0
1596419400000|2020-08-03 01:50:00|1231.4|1226.4|1233|1228|1233|1228|1230.3|1225.3|0
1596419700000|2020-08-03 01:55:00|1231.6|1226.6|1232.5|1227.5|1232.5|1227.5|1231.6|1226.6|0
1596420000000|2020-08-03 02:00:00|1232.2|1227.2|1231.7|1226.7|1232.2|1227.2|1230.2|1225.2|0
1596420300000|2020-08-03 02:05:00|1230.5|1225.5|1230.4|1225.4|1231.9|1226.9|1230.4|1225.4|0
1596420600000|2020-08-03 02:10:00|1229.9|1224.9|1230.4|1225.4|1230.4|1225.4|1229.8|1224.8|0
1596420900000|2020-08-03 02:15:00|1230.5|1225.5|1230.3|1225.3|1230.6|1225.6|1229.8|1224.8|0
1596421200000|2020-08-03 02:20:00|1230.5|1225.5|1230.3|1225.3|1231.4|1226.4|1229.5|1224.5|0
1596421500000|2020-08-03 02:25:00|1230.8|1225.8|1231.4|1226.4|1231.5|1226.5|1230.8|1225.8|0
1596421800000|2020-08-03 02:30:00|1231.3|1226.3|1231.4|1226.4|1231.5|1226.5|1231.2|1226.2|0
1596422100000|2020-08-03 02:35:00|1231.2|1226.2|1231.2|1226.2|1231.7|1226.7|1231.2|1226.2|0
1596422400000|2020-08-03 02:40:00|1231.3|1226.3|1231.6|1226.6|1232|1227|1231.3|1226.3|0
1596422700000|2020-08-03 02:45:00|1231.3|1226.3|1231.2|1226.2|1231.7|1226.7|1231.2|1226.2|0
1596423000000|2020-08-03 02:50:00|1231.1|1226.1|1231.4|1226.4|1231.6|1226.6|1231.1|1226.1|0
1596423300000|2020-08-03 02:55:00|1231.5|1226.5|1231.4|1226.4|1231.5|1226.5|1231.2|1226.2|0
1596423600000|2020-08-03 03:00:00|1231.2|1226.2|1231.2|1226.2|1231.3|1226.3|1231.1|1226.1|0
1596423900000|2020-08-03 03:05:00|1232.2|1227.2|1232.9|1227.9|1234.1|1229.1|1230.8|1225.8|0
1596424200000|2020-08-03 03:10:00|1233|1228|1233.9|1228.9|1234.9|1229.9|1233|1228|0
1596424500000|2020-08-03 03:15:00|1235.1|1230.1|1235.6|1230.6|1235.7|1230.7|1234.3|1229.3|0
1596424800000|2020-08-03 03:20:00|1235.8|1230.8|1232.8|1227.8|1235.8|1230.8|1232.8|1227.8|0
1596425100000|2020-08-03 03:25:00|1231.8|1226.8|1231.8|1226.8|1233.1|1228.1|1231.8|1226.8|0
1596425400000|2020-08-03 03:30:00|1231.9|1226.9|1234.6|1229.6|1234.9|1229.9|1231.5|1226.5|0
1596425700000|2020-08-03 03:35:00|1234.7|1229.7|1231.6|1226.6|1234.7|1229.7|1231.6|1226.6|0
1596426000000|2020-08-03 03:40:00|1231.7|1226.7|1232.3|1227.3|1232.9|1227.9|1231.7|1226.7|0
1596426300000|2020-08-03 03:45:00|1233.1|1228.1|1232|1227|1233.1|1228.1|1231.7|1226.7|0
1596426600000|2020-08-03 03:50:00|1232.9|1227.9|1231.4|1226.4|1233|1228|1231.4|1226.4|0
1596426900000|2020-08-03 03:55:00|1231.3|1226.3|1231.7|1226.7|1231.9|1226.9|1230.8|1225.8|0
1596427200000|2020-08-03 04:00:00|1231.5|1226.5|1232|1227|1232|1227|1231.1|1226.1|0
1596427500000|2020-08-03 04:05:00|1230.8|1225.8|1230.3|1225.3|1231.4|1226.4|1230.3|1225.3|0
1596427800000|2020-08-03 04:10:00|1230.2|1225.2|1230.8|1225.8|1231.9|1226.9|1230.2|1225.2|0
1596428100000|2020-08-03 04:15:00|1231.9|1226.9|1231.3|1226.3|1231.9|1226.9|1230.3|1225.3|0
1596428400000|2020-08-03 04:20:00|1231.1|1226.1|1229.2|1224.2|1231.1|1226.1|1229.2|1224.2|0
1596428700000|2020-08-03 04:25:00|1230.2|1225.2|1231.6|1226.6|1231.6|1226.6|1229.2|1224.2|0
1596429000000|2020-08-03 04:30:00|1230.6|1225.6|1231.5|1226.5|1232.3|1227.3|1230.6|1225.6|0
1596429300000|2020-08-03 04:35:00|1232|1227|1231.7|1226.7|1232.1|1227.1|1231.1|1226.1|0
1596429600000|2020-08-03 04:40:00|1231.9|1226.9|1231.1|1226.1|1231.9|1226.9|1230.8|1225.8|0
1596429900000|2020-08-03 04:45:00|1230.9|1225.9|1229.8|1224.8|1230.9|1225.9|1229.6|1224.6|0
1596430200000|2020-08-03 04:50:00|1230.9|1225.9|1231.7|1226.7|1231.8|1226.8|1230.5|1225.5|0
1596430500000|2020-08-03 04:55:00|1231.6|1226.6|1231.1|1226.1|1231.6|1226.6|1230.8|1225.8|0
1596430800000|2020-08-03 05:00:00|1230.9|1225.9|1230.4|1225.4|1230.9|1225.9|1230.4|1225.4|0
1596431100000|2020-08-03 05:05:00|1229.4|1224.4|1233|1228|1233|1228|1228.4|1223.4|0
1596431400000|2020-08-03 05:10:00|1232.9|1227.9|1233|1228|1233.3|1228.3|1232.8|1227.8|0
1596431700000|2020-08-03 05:15:00|1232.9|1227.9|1233.4|1228.4|1233.6|1228.6|1232.9|1227.9|0
1596432000000|2020-08-03 05:20:00|1232.5|1227.5|1233.4|1228.4|1233.8|1228.8|1232.5|1227.5|0
1596432300000|2020-08-03 05:25:00|1233.5|1228.5|1234.2|1229.2|1234.2|1229.2|1232.6|1227.6|0
1596432600000|2020-08-03 05:30:00|1234.3|1229.3|1234.4|1229.4|1234.5|1229.5|1233.2|1228.2|0
1596432900000|2020-08-03 05:35:00|1233.2|1228.2|1234.4|1229.4|1234.5|1229.5|1233.1|1228.1|0
1596433200000|2020-08-03 05:40:00|1234.9|1229.9|1234.2|1229.2|1234.9|1229.9|1233.5|1228.5|0
1596433500000|2020-08-03 05:45:00|1234|1229|1232.1|1227.1|1234.1|1229.1|1231|1226|0
1596433800000|2020-08-03 05:50:00|1232.2|1227.2|1232.5|1227.5|1232.5|1227.5|1231.1|1226.1|0
1596434100000|2020-08-03 05:55:00|1231.5|1226.5|1230.1|1225.1|1231.5|1226.5|1228.9|1223.9|0
1596499800000|2020-08-04 00:10:00|1252|1247|1253.8|1248.8|1253.8|1248.8|1250.8|1245.8|0
1596500100000|2020-08-04 00:15:00|1253.9|1248.9|1254.5|1249.5|1255.7|1250.7|1253.8|1248.8|0
1596500400000|2020-08-04 00:20:00|1253.5|1248.5|1253.2|1248.2|1254.2|1249.2|1252.3|1247.3|0
1596500700000|2020-08-04 00:25:00|1254.2|1249.2|1254|1249|1255.9|1250.9|1253.5|1248.5|0
1596501000000|2020-08-04 00:30:00|1253.8|1248.8|1254.3|1249.3|1254.3|1249.3|1252.9|1247.9|0
1596501300000|2020-08-04 00:35:00|1254.4|1249.4|1253.1|1248.1|1255.3|1250.3|1253.1|1248.1|0
1596501600000|2020-08-04 00:40:00|1253.3|1248.3|1254.7|1249.7|1254.7|1249.7|1253.3|1248.3|0
1596501900000|2020-08-04 00:45:00|1253.7|1248.7|1254.1|1249.1|1254.8|1249.8|1253.7|1248.7|0
1596502200000|2020-08-04 00:50:00|1254.2|1249.2|1254.2|1249.2|1255.1|1250.1|1254|1249|0
1596502500000|2020-08-04 00:55:00|1254.4|1249.4|1255.6|1250.6|1255.6|1250.6|1254.2|1249.2|0
1596502800000|2020-08-04 01:00:00|1255.4|1250.4|1258.5|1253.5|1258.5|1253.5|1254.1|1249.1|0
1596503100000|2020-08-04 01:05:00|1259.5|1254.5|1260.5|1255.5|1260.7|1255.7|1259.3|1254.3|0
1596503400000|2020-08-04 01:10:00|1260.4|1255.4|1261.1|1256.1|1261.3|1256.3|1259.1|1254.1|0
1596503700000|2020-08-04 01:15:00|1260.9|1255.9|1259.9|1254.9|1261.3|1256.3|1258.9|1253.9|0
1596504000000|2020-08-04 01:20:00|1259.8|1254.8|1258.5|1253.5|1259.9|1254.9|1258.5|1253.5|0
1596504300000|2020-08-04 01:25:00|1259.4|1254.4|1259.4|1254.4|1259.7|1254.7|1258.5|1253.5|0
1596504600000|2020-08-04 01:30:00|1259.8|1254.8|1260.5|1255.5|1261.5|1256.5|1259.8|1254.8|0
1596504900000|2020-08-04 01:35:00|1260.6|1255.6|1261.8|1256.8|1262.7|1257.7|1260.1|1255.1|0
1596505200000|2020-08-04 01:40:00|1261.9|1256.9|1261.6|1256.6|1263|1258|1261.6|1256.6|0
1596505500000|2020-08-04 01:45:00|1261.5|1256.5|1260.7|1255.7|1262.5|1257.5|1260.7|1255.7|0
1596505800000|2020-08-04 01:50:00|1261.7|1256.7|1262.2|1257.2|1262.2|1257.2|1261.7|1256.7|0
1596506100000|2020-08-04 01:55:00|1262.3|1257.3|1259.8|1254.8|1262.3|1257.3|1259.7|1254.7|0
1596506400000|2020-08-04 02:00:00|1258.5|1253.5|1259.9|1254.9|1260.7|1255.7|1258.5|1253.5|0
1596506700000|2020-08-04 02:05:00|1258.9|1253.9|1259.3|1254.3|1260.4|1255.4|1258.4|1253.4|0
1596507000000|2020-08-04 02:10:00|1259.4|1254.4|1259.3|1254.3|1260.7|1255.7|1259.3|1254.3|0
1596507300000|2020-08-04 02:15:00|1259.2|1254.2|1258.6|1253.6|1260.2|1255.2|1258.3|1253.3|0
1596507600000|2020-08-04 02:20:00|1258.8|1253.8|1258.5|1253.5|1259.6|1254.6|1257.3|1252.3|0
1596507900000|2020-08-04 02:25:00|1258.6|1253.6|1259.7|1254.7|1259.7|1254.7|1258.5|1253.5|0
1596508200000|2020-08-04 02:30:00|1259.5|1254.5|1258.2|1253.2|1259.6|1254.6|1257.4|1252.4|0
1596508500000|2020-08-04 02:35:00|1259.2|1254.2|1257.4|1252.4|1259.2|1254.2|1256.5|1251.5|0
1596508800000|2020-08-04 02:40:00|1258.4|1253.4|1256.7|1251.7|1258.5|1253.5|1256.7|1251.7|0
1596509100000|2020-08-04 02:45:00|1257.7|1252.7|1256.5|1251.5|1257.8|1252.8|1256.5|1251.5|0
1596509400000|2020-08-04 02:50:00|1256.6|1251.6|1255.7|1250.7|1257.9|1252.9|1255.7|1250.7|0
1596509700000|2020-08-04 02:55:00|1256.9|1251.9|1256.5|1251.5|1257.9|1252.9|1256.2|1251.2|0
1596510000000|2020-08-04 03:00:00|1257.4|1252.4|1255.5|1250.5|1257.7|1252.7|1255.5|1250.5|0
1596510300000|2020-08-04 03:05:00|1256.4|1251.4|1257.6|1252.6|1257.6|1252.6|1256.4|1251.4|0
1596510600000|2020-08-04 03:10:00|1256.6|1251.6|1255.6|1250.6|1257|1252|1255.6|1250.6|0
1596510900000|2020-08-04 03:15:00|1256.6|1251.6|1254.4|1249.4|1256.6|1251.6|1254.4|1249.4|0
1596511200000|2020-08-04 03:20:00|1254.6|1249.6|1253.4|1248.4|1254.6|1249.6|1253.4|1248.4|0
1596511500000|2020-08-04 03:25:00|1253.5|1248.5|1254.7|1249.7|1255.7|1250.7|1253.5|1248.5|0
1596511800000|2020-08-04 03:30:00|1254.8|1249.8|1252.6|1247.6|1255.7|1250.7|1252.6|1247.6|0
1596512100000|2020-08-04 03:35:00|1251.5|1246.5|1253.6|1248.6|1253.6|1248.6|1251.5|1246.5|0
1596512400000|2020-08-04 03:40:00|1253.7|1248.7|1252.2|1247.2|1254.7|1249.7|1252.1|1247.1|0
1596512700000|2020-08-04 03:45:00|1253.3|1248.3|1253.3|1248.3|1254.5|1249.5|1253.2|1248.2|0
1596513000000|2020-08-04 03:50:00|1253|1248|1253|1248|1253.1|1248.1|1252.9|1247.9|0
1596513300000|2020-08-04 03:55:00|1252.8|1247.8|1254|1249|1254.1|1249.1|1252.8|1247.8|0
1596513600000|2020-08-04 04:00:00|1253.9|1248.9|1255.4|1250.4|1255.4|1250.4|1252.9|1247.9|0
1596513900000|2020-08-04 04:05:00|1255.3|1250.3|1254.6|1249.6|1255.3|1250.3|1254.5|1249.5|0
1596514200000|2020-08-04 04:10:00|1254.7|1249.7|1253.7|1248.7|1255.2|1250.2|1253.7|1248.7|0
1596514500000|2020-08-04 04:15:00|1254.5|1249.5|1254.3|1249.3|1255.3|1250.3|1253.2|1248.2|0
1596514800000|2020-08-04 04:20:00|1254.4|1249.4|1254.6|1249.6|1254.6|1249.6|1253.5|1248.5|0
1596515100000|2020-08-04 04:25:00|1254.7|1249.7|1254.6|1249.6|1255.6|1250.6|1253.6|1248.6|0
1596515400000|2020-08-04 04:30:00|1254.5|1249.5|1256.1|1251.1|1256.1|1251.1|1254.3|1249.3|0
1596515700000|2020-08-04 04:35:00|1257.1|1252.1|1254.6|1249.6|1257.2|1252.2|1254.6|1249.6|0
1596516000000|2020-08-04 04:40:00|1254.4|1249.4|1255.2|1250.2|1256.1|1251.1|1254.4|1249.4|0
1596516300000|2020-08-04 04:45:00|1255.3|1250.3|1254.6|1249.6|1255.3|1250.3|1254.1|1249.1|0
1596516600000|2020-08-04 04:50:00|1254.5|1249.5|1254.1|1249.1|1255.2|1250.2|1254.1|1249.1|0
1596516900000|2020-08-04 04:55:00|1254.2|1249.2|1254.2|1249.2|1254.4|1249.4|1253.1|1248.1|0
1596517200000|2020-08-04 05:00:00|1254.1|1249.1|1253.4|1248.4|1254.1|1249.1|1251.8|1246.8|0
1596517500000|2020-08-04 05:05:00|1253.3|1248.3|1253.8|1248.8|1253.9|1248.9|1252.3|1247.3|0
1596517800000|2020-08-04 05:10:00|1253.7|1248.7|1253.7|1248.7|1254.5|1249.5|1252.4|1247.4|0
1596518100000|2020-08-04 05:15:00|1253.6|1248.6|1255.4|1250.4|1255.4|1250.4|1253.3|1248.3|0
1596518400000|2020-08-04 05:20:00|1254.4|1249.4|1254.7|1249.7|1256.3|1251.3|1254.4|1249.4|0
1596518700000|2020-08-04 05:25:00|1256|1251|1256.2|1251.2|1256.4|1251.4|1255.1|1250.1|0
1596519000000|2020-08-04 05:30:00|1255.3|1250.3|1256.7|1251.7|1256.8|1251.8|1255.1|1250.1|0
1596519300000|2020-08-04 05:35:00|1256.9|1251.9|1256.6|1251.6|1257.8|1252.8|1256.5|1251.5|0
1596519600000|2020-08-04 05:40:00|1256.7|1251.7|1254.9|1249.9|1257.6|1252.6|1254.9|1249.9|0
1596519900000|2020-08-04 05:45:00|1255.4|1250.4|1256.2|1251.2|1256.5|1251.5|1255.2|1250.2|0
1596520200000|2020-08-04 05:50:00|1255.1|1250.1|1256.2|1251.2|1256.3|1251.3|1255|1250|0
1596520500000|2020-08-04 05:55:00|1256.4|1251.4|1256.7|1251.7|1256.7|1251.7|1255.3|1250.3|0
1596586200000|2020-08-05 00:10:00|1250|1245|1246.1|1241.1|1250.5|1245.5|1246|1241|0
1596586500000|2020-08-05 00:15:00|1246.3|1241.3|1247.5|1242.5|1248.7|1243.7|1246.3|1241.3|0
1596586800000|2020-08-05 00:20:00|1247.7|1242.7|1247.7|1242.7|1248|1243|1247.4|1242.4|0
1596587100000|2020-08-05 00:25:00|1248.5|1243.5|1248.6|1243.6|1248.6|1243.6|1247.4|1242.4|0
1596587400000|2020-08-05 00:30:00|1249.6|1244.6|1248.5|1243.5|1249.6|1244.6|1248.1|1243.1|0
1596587700000|2020-08-05 00:35:00|1248.9|1243.9|1249.5|1244.5|1250.2|1245.2|1248.9|1243.9|0
1596588000000|2020-08-05 00:40:00|1249.6|1244.6|1250|1245|1251.6|1246.6|1249.6|1244.6|0
1596588300000|2020-08-05 00:45:00|1249|1244|1247.9|1242.9|1249.4|1244.4|1247.5|1242.5|0
1596588600000|2020-08-05 00:50:00|1245.7|1240.7|1242.7|1237.7|1245.7|1240.7|1242.7|1237.7|0
1596588900000|2020-08-05 00:55:00|1243.7|1238.7|1243.8|1238.8|1243.8|1238.8|1242.5|1237.5|0
1596589200000|2020-08-05 01:00:00|1244.8|1239.8|1243.3|1238.3|1244.8|1239.8|1243.2|1238.2|0
1596589500000|2020-08-05 01:05:00|1243.1|1238.1|1241.9|1236.9|1243.1|1238.1|1241.9|1236.9|0
1596589800000|2020-08-05 01:10:00|1241.8|1236.8|1241.6|1236.6|1243|1238|1241.6|1236.6|0
1596590100000|2020-08-05 01:15:00|1241.5|1236.5|1240.9|1235.9|1242.7|1237.7|1240.9|1235.9|0
1596590400000|2020-08-05 01:20:00|1241.7|1236.7|1237.4|1232.4|1241.7|1236.7|1237.2|1232.2|0
1596590700000|2020-08-05 01:25:00|1237.3|1232.3|1239.8|1234.8|1240.8|1235.8|1237.2|1232.2|0
1596591000000|2020-08-05 01:30:00|1240.7|1235.7|1239.3|1234.3|1240.9|1235.9|1239|1234|0
1596591300000|2020-08-05 01:35:00|1240.5|1235.5|1238.8|1233.8|1240.5|1235.5|1237.6|1232.6|0
1596591600000|2020-08-05 01:40:00|1238.6|1233.6|1236.9|1231.9|1238.6|1233.6|1236.8|1231.8|0
1596591900000|2020-08-05 01:45:00|1236.8|1231.8|1238.1|1233.1|1238.3|1233.3|1236.6|1231.6|0
1596592200000|2020-08-05 01:50:00|1238.2|1233.2|1237.3|1232.3|1239.3|1234.3|1237.3|1232.3|0
1596592500000|2020-08-05 01:55:00|1238.5|1233.5|1239.2|1234.2|1239.2|1234.2|1238.5|1233.5|0
1596592800000|2020-08-05 02:00:00|1240.2|1235.2|1241.9|1236.9|1241.9|1236.9|1239.7|1234.7|0
1596593100000|2020-08-05 02:05:00|1241.8|1236.8|1243.2|1238.2|1243.5|1238.5|1241.1|1236.1|0
1596593400000|2020-08-05 02:10:00|1243.1|1238.1|1243.8|1238.8|1243.8|1238.8|1242.9|1237.9|0
1596593700000|2020-08-05 02:15:00|1243.4|1238.4|1243.1|1238.1|1244|1239|1242.7|1237.7|0
1596594000000|2020-08-05 02:20:00|1243|1238|1244|1239|1244.2|1239.2|1243|1238|0
1596594300000|2020-08-05 02:25:00|1243.1|1238.1|1243.5|1238.5|1244.2|1239.2|1242.1|1237.1|0
1596594600000|2020-08-05 02:30:00|1242.5|1237.5|1242.7|1237.7|1243.6|1238.6|1241.2|1236.2|0
1596594900000|2020-08-05 02:35:00|1242.5|1237.5|1243|1238|1243.6|1238.6|1242.5|1237.5|0
1596595200000|2020-08-05 02:40:00|1242.1|1237.1|1244.1|1239.1|1244.1|1239.1|1242.1|1237.1|0
1596595500000|2020-08-05 02:45:00|1245.3|1240.3|1245.4|1240.4|1245.4|1240.4|1244.1|1239.1|0
1596595800000|2020-08-05 02:50:00|1244.3|1239.3|1244.5|1239.5|1245.3|1240.3|1244.1|1239.1|0
1596596100000|2020-08-05 02:55:00|1244.3|1239.3|1249|1244|1249|1244|1243.3|1238.3|0
1596596400000|2020-08-05 03:00:00|1249.1|1244.1|1247.3|1242.3|1251.3|1246.3|1247.3|1242.3|0
1596596700000|2020-08-05 03:05:00|1248.3|1243.3|1247.3|1242.3|1249.5|1244.5|1247.3|1242.3|0
1596597000000|2020-08-05 03:10:00|1248.4|1243.4|1248.3|1243.3|1248.9|1243.9|1248.3|1243.3|0
1596597300000|2020-08-05 03:15:00|1247.5|1242.5|1248.9|1243.9|1248.9|1243.9|1246.5|1241.5|0
1596597600000|2020-08-05 03:20:00|1249.1|1244.1|1248.1|1243.1|1249.1|1244.1|1248|1243|0
1596597900000|2020-08-05 03:25:00|1248|1243|1248.1|1243.1|1248.1|1243.1|1246.8|1241.8|0
1596598200000|2020-08-05 03:30:00|1248.2|1243.2|1247.6|1242.6|1248.8|1243.8|1247.5|1242.5|0
1596598500000|2020-08-05 03:35:00|1247.3|1242.3|1248|1243|1248.4|1243.4|1247.3|1242.3|0
1596598800000|2020-08-05 03:40:00|1247.2|1242.2|1246.5|1241.5|1249.3|1244.3|1245.5|1240.5|0
1596599100000|2020-08-05 03:45:00|1246.7|1241.7|1246.8|1241.8|1247.8|1242.8|1246.6|1241.6|0
1596599400000|2020-08-05 03:50:00|1246.7|1241.7|1246.8|1241.8|1247.7|1242.7|1245.7|1240.7|0
1596599700000|2020-08-05 03:55:00|1246.9|1241.9|1244.9|1239.9|1246.9|1241.9|1244.8|1239.8|0
1596600000000|2020-08-05 04:00:00|1244.8|1239.8|1243.6|1238.6|1244.9|1239.9|1243.6|1238.6|0
1596600300000|2020-08-05 04:05:00|1242.6|1237.6|1241.9|1236.9|1242.6|1237.6|1241.6|1236.6|0
1596600600000|2020-08-05 04:10:00|1241.8|1236.8|1241.9|1236.9|1242.8|1237.8|1241.5|1236.5|0
1596600900000|2020-08-05 04:15:00|1241.7|1236.7|1241.9|1236.9|1243.3|1238.3|1241.7|1236.7|0
1596601200000|2020-08-05 04:20:00|1242.8|1237.8|1241.9|1236.9|1243.1|1238.1|1241.9|1236.9|0
1596601500000|2020-08-05 04:25:00|1241.8|1236.8|1241.7|1236.7|1242.9|1237.9|1241.6|1236.6|0
1596601800000|2020-08-05 04:30:00|1241.5|1236.5|1242|1237|1243.7|1238.7|1241.1|1236.1|0
1596602100000|2020-08-05 04:35:00|1242.1|1237.1|1242.5|1237.5|1242.9|1237.9|1240.7|1235.7|0
1596602400000|2020-08-05 04:40:00|1242.3|1237.3|1244.7|1239.7|1244.7|1239.7|1241.2|1236.2|0
1596602700000|2020-08-05 04:45:00|1243.8|1238.8|1242.8|1237.8|1243.8|1238.8|1242.5|1237.5|0
1596603000000|2020-08-05 04:50:00|1242.7|1237.7|1242.3|1237.3|1243.8|1238.8|1242.3|1237.3|0
1596603300000|2020-08-05 04:55:00|1243|1238|1240.8|1235.8|1243|1238|1240.3|1235.3|0
1596603600000|2020-08-05 05:00:00|1240.9|1235.9|1239.5|1234.5|1240.9|1235.9|1239.4|1234.4|0
1596603900000|2020-08-05 05:05:00|1239.6|1234.6|1237.6|1232.6|1239.6|1234.6|1236.6|1231.6|0
1596604200000|2020-08-05 05:10:00|1236.5|1231.5|1234.3|1229.3|1236.6|1231.6|1234.3|1229.3|0
1596604500000|2020-08-05 05:15:00|1234.5|1229.5|1235.5|1230.5|1235.6|1230.6|1234.3|1229.3|0
1596604800000|2020-08-05 05:20:00|1235.4|1230.4|1234.5|1229.5|1235.6|1230.6|1234.3|1229.3|0
1596605100000|2020-08-05 05:25:00|1234.6|1229.6|1238.1|1233.1|1238.3|1233.3|1234.6|1229.6|0
1596605400000|2020-08-05 05:30:00|1238.2|1233.2|1241.4|1236.4|1241.4|1236.4|1238.1|1233.1|0
1596605700000|2020-08-05 05:35:00|1240.5|1235.5|1239.9|1234.9|1241.4|1236.4|1239.9|1234.9|0
1596606000000|2020-08-05 05:40:00|1241.2|1236.2|1243.7|1238.7|1243.7|1238.7|1240|1235|0
1596606300000|2020-08-05 05:45:00|1242.4|1237.4|1242.1|1237.1|1242.5|1237.5|1240.1|1235.1|0
1596606600000|2020-08-05 05:50:00|1243.2|1238.2|1241.9|1236.9|1243.2|1238.2|1241|1236|0
1596606900000|2020-08-05 05:55:00|1241|1236|1239.7|1234.7|1242.8|1237.8|1239.7|1234.7|0
1596672600000|2020-08-06 00:10:00|1246.4|1241.4|1242|1237|1246.4|1241.4|1242|1237|0
1596672900000|2020-08-06 00:15:00|1240.4|1235.4|1242.2|1237.2|1242.2|1237.2|1239.4|1234.4|0
1596673200000|2020-08-06 00:20:00|1241.6|1236.6|1243.6|1238.6|1243.6|1238.6|1241.6|1236.6|0
1596673500000|2020-08-06 00:25:00|1244|1239|1244.6|1239.6|1245.4|1240.4|1243.7|1238.7|0
1596673800000|2020-08-06 00:30:00|1245.5|1240.5|1244.7|1239.7|1245.9|1240.9|1244.5|1239.5|0
1596674100000|2020-08-06 00:35:00|1243.8|1238.8|1244.1|1239.1|1244.1|1239.1|1243.7|1238.7|0
1596674400000|2020-08-06 00:40:00|1244|1239|1245.1|1240.1|1245.5|1240.5|1244|1239|0
1596674700000|2020-08-06 00:45:00|1244.7|1239.7|1247|1242|1247.1|1242.1|1244.7|1239.7|0
1596675000000|2020-08-06 00:50:00|1247.2|1242.2|1245|1240|1247.2|1242.2|1245|1240|0
1596675300000|2020-08-06 00:55:00|1244|1239|1250.4|1245.4|1250.4|1245.4|1244|1239|0
1596675600000|2020-08-06 01:00:00|1250.5|1245.5|1249.3|1244.3|1250.5|1245.5|1249.3|1244.3|0
1596675900000|2020-08-06 01:05:00|1250.2|1245.2|1248.9|1243.9|1250.4|1245.4|1247.8|1242.8|0
1596676200000|2020-08-06 01:10:00|1248.8|1243.8|1247.8|1242.8|1248.8|1243.8|1246|1241|0
1596676500000|2020-08-06 01:15:00|1247.7|1242.7|1248.8|1243.8|1249.8|1244.8|1247.7|1242.7|0
1596676800000|2020-08-06 01:20:00|1249.1|1244.1|1249.6|1244.6|1249.7|1244.7|1248.3|1243.3|0
1596677100000|2020-08-06 01:25:00|1250.6|1245.6|1249.6|1244.6|1251.7|1246.7|1248.4|1243.4|0
1596677400000|2020-08-06 01:30:00|1249.7|1244.7|1252.6|1247.6|1252.6|1247.6|1249|1244|0
1596677700000|2020-08-06 01:35:00|1251.6|1246.6|1251.4|1246.4|1252.1|1247.1|1251|1246|0
1596678000000|2020-08-06 01:40:00|1250.4|1245.4|1249.1|1244.1|1250.4|1245.4|1249.1|1244.1|0
1596678300000|2020-08-06 01:45:00|1248.8|1243.8|1248.6|1243.6|1248.9|1243.9|1247.6|1242.6|0
1596678600000|2020-08-06 01:50:00|1248.5|1243.5|1247|1242|1248.5|1243.5|1245.9|1240.9|0
1596678900000|2020-08-06 01:55:00|1246.9|1241.9|1248.1|1243.1|1248.4|1243.4|1246.9|1241.9|0
1596679200000|2020-08-06 02:00:00|1248|1243|1247.5|1242.5|1248|1243|1246.8|1241.8|0
1596679500000|2020-08-06 02:05:00|1247.6|1242.6|1246.3|1241.3|1247.6|1242.6|1246.3|1241.3|0
1596679800000|2020-08-06 02:10:00|1247.3|1242.3|1243.9|1238.9|1247.3|1242.3|1243.9|1238.9|0
1596680100000|2020-08-06 02:15:00|1244.1|1239.1|1243.7|1238.7|1244.3|1239.3|1242.9|1237.9|0
1596680400000|2020-08-06 02:20:00|1243.6|1238.6|1242.5|1237.5|1244.8|1239.8|1242.3|1237.3|0
1596680700000|2020-08-06 02:25:00|1243.7|1238.7|1243.9|1238.9|1244.2|1239.2|1242.6|1237.6|0
1596681000000|2020-08-06 02:30:00|1244.1|1239.1|1241.1|1236.1|1244.1|1239.1|1240|1235|0
1596681300000|2020-08-06 02:35:00|1241.3|1236.3|1240.3|1235.3|1241.3|1236.3|1239.3|1234.3|0
1596681600000|2020-08-06 02:40:00|1240.4|1235.4|1238.7|1233.7|1240.4|1235.4|1238.7|1233.7|0
1596681900000|2020-08-06 02:45:00|1238.5|1233.5|1239.3|1234.3|1240.3|1235.3|1238|1233|0
1596682200000|2020-08-06 02:50:00|1239.4|1234.4|1239|1234|1239.4|1234.4|1237.9|1232.9|0
1596682500000|2020-08-06 02:55:00|1239.1|1234.1|1236.5|1231.5|1239.1|1234.1|1236.5|1231.5|0
1596682800000|2020-08-06 03:00:00|1236.6|1231.6|1237.3|1232.3|1237.3|1232.3|1235.4|1230.4|0
1596683100000|2020-08-06 03:05:00|1237.2|1232.2|1237.6|1232.6|1237.6|1232.6|1236|1231|0
1596683400000|2020-08-06 03:10:00|1237.5|1232.5|1239.7|1234.7|1239.9|1234.9|1237.5|1232.5|0
1596683700000|2020-08-06 03:15:00|1240|1235|1239.7|1234.7|1240.8|1235.8|1239.7|1234.7|0
1596684000000|2020-08-06 03:20:00|1241.8|1236.8|1242.5|1237.5|1242.8|1237.8|1240.8|1235.8|0
1596684300000|2020-08-06 03:25:00|1242.4|1237.4|1242.1|1237.1|1243.6|1238.6|1241.2|1236.2|0
1596684600000|2020-08-06 03:30:00|1240.6|1235.6|1240.1|1235.1|1241.1|1236.1|1239.5|1234.5|0
1596684900000|2020-08-06 03:35:00|1240.6|1235.6|1240.2|1235.2|1240.7|1235.7|1240.2|1235.2|0
1596685200000|2020-08-06 03:40:00|1240.1|1235.1|1240.2|1235.2|1240.2|1235.2|1239|1234|0
1596685500000|2020-08-06 03:45:00|1239.2|1234.2|1239.5|1234.5|1241.4|1236.4|1239.2|1234.2|0
1596685800000|2020-08-06 03:50:00|1239.8|1234.8|1239.6|1234.6|1240.6|1235.6|1239.6|1234.6|0
1596686100000|2020-08-06 03:55:00|1239.5|1234.5|1241|1236|1241.4|1236.4|1239.3|1234.3|0
1596686400000|2020-08-06 04:00:00|1241.2|1236.2|1241.2|1236.2|1242.5|1237.5|1241|1236|0
1596686700000|2020-08-06 04:05:00|1241.1|1236.1|1241.6|1236.6|1242.8|1237.8|1241.1|1236.1|0
1596687000000|2020-08-06 04:10:00|1241.5|1236.5|1241.6|1236.6|1241.8|1236.8|1240.7|1235.7|0
1596687300000|2020-08-06 04:15:00|1240.8|1235.8|1240.7|1235.7|1240.8|1235.8|1239.3|1234.3|0
1596687600000|2020-08-06 04:20:00|1240.6|1235.6|1240.6|1235.6|1240.7|1235.7|1240.3|1235.3|0
1596687900000|2020-08-06 04:25:00|1238.7|1233.7|1239.9|1234.9|1239.9|1234.9|1238.7|1233.7|0
1596688200000|2020-08-06 04:30:00|1240.1|1235.1|1239.6|1234.6|1240.3|1235.3|1239.1|1234.1|0
1596688500000|2020-08-06 04:35:00|1239.5|1234.5|1240.5|1235.5|1240.5|1235.5|1239.5|1234.5|0
1596688800000|2020-08-06 04:40:00|1238.3|1233.3|1239.4|1234.4|1240.5|1235.5|1238.3|1233.3|0
1596689100000|2020-08-06 04:45:00|1239.1|1234.1|1237.8|1232.8|1240.1|1235.1|1237.8|1232.8|0
1596689400000|2020-08-06 04:50:00|1237.9|1232.9|1237.9|1232.9|1239|1234|1237.9|1232.9|0
1596689700000|2020-08-06 04:55:00|1238|1233|1239.7|1234.7|1239.7|1234.7|1237.9|1232.9|0
1596690000000|2020-08-06 05:00:00|1238.8|1233.8|1238.2|1233.2|1239.5|1234.5|1237.2|1232.2|0
1596690300000|2020-08-06 05:05:00|1237.1|1232.1|1238.5|1233.5|1239.5|1234.5|1236.9|1231.9|0
1596690600000|2020-08-06 05:10:00|1238.4|1233.4|1239.3|1234.3|1239.3|1234.3|1238.1|1233.1|0
1596690900000|2020-08-06 05:15:00|1239.2|1234.2|1239.1|1234.1|1239.9|1234.9|1238.8|1233.8|0
1596691200000|2020-08-06 05:20:00|1238.1|1233.1|1236.8|1231.8|1239.2|1234.2|1236.8|1231.8|0
1596691500000|2020-08-06 05:25:00|1237.9|1232.9|1239.2|1234.2|1239.2|1234.2|1237.7|1232.7|0
1596691800000|2020-08-06 05:30:00|1239|1234|1239.3|1234.3|1240.2|1235.2|1238|1233|0
1596692100000|2020-08-06 05:35:00|1239.6|1234.6|1239.5|1234.5|1239.6|1234.6|1238.4|1233.4|0
1596692400000|2020-08-06 05:40:00|1239.7|1234.7|1239.6|1234.6|1239.8|1234.8|1238.5|1233.5|0
1596692700000|2020-08-06 05:45:00|1239.7|1234.7|1240|1235|1241.2|1236.2|1238.7|1233.7|0
1596693000000|2020-08-06 05:50:00|1239.9|1234.9|1238.4|1233.4|1239.9|1234.9|1238|1233|0
1596693300000|2020-08-06 05:55:00|1239.2|1234.2|1238|1233|1240|1235|1238|1233|0
1596759000000|2020-08-07 00:10:00|1241.9|1236.9|1244.1|1239.1|1244.3|1239.3|1241.5|1236.5|0
1596759300000|2020-08-07 00:15:00|1245.6|1240.6|1244.6|1239.6|1245.8|1240.8|1243.6|1238.6|0
1596759600000|2020-08-07 00:20:00|1245.1|1240.1|1249.1|1244.1|1249.1|1244.1|1245.1|1240.1|0
1596759900000|2020-08-07 00:25:00|1249.6|1244.6|1249.8|1244.8|1250.1|1245.1|1248.3|1243.3|0
1596760200000|2020-08-07 00:30:00|1249.7|1244.7|1248.7|1243.7|1249.8|1244.8|1247.6|1242.6|0
1596760500000|2020-08-07 00:35:00|1249|1244|1246.8|1241.8|1249|1244|1246.1|1241.1|0
1596760800000|2020-08-07 00:40:00|1249.2|1244.2|1249|1244|1249.2|1244.2|1248.2|1243.2|0
1596761100000|2020-08-07 00:45:00|1249.2|1244.2|1245.7|1240.7|1249.2|1244.2|1244.8|1239.8|0
1596761400000|2020-08-07 00:50:00|1244.9|1239.9|1246.3|1241.3|1246.5|1241.5|1244.1|1239.1|0
1596761700000|2020-08-07 00:55:00|1246.4|1241.4|1244.4|1239.4|1246.4|1241.4|1244.4|1239.4|0
1596762000000|2020-08-07 01:00:00|1245.4|1240.4|1242.8|1237.8|1246|1241|1242.8|1237.8|0
1596762300000|2020-08-07 01:05:00|1243.1|1238.1|1243.1|1238.1|1243.4|1238.4|1241.9|1236.9|0
1596762600000|2020-08-07 01:10:00|1241.9|1236.9|1242.8|1237.8|1243.6|1238.6|1241.9|1236.9|0
1596762900000|2020-08-07 01:15:00|1243.8|1238.8|1243|1238|1243.9|1238.9|1242.5|1237.5|0
1596763200000|2020-08-07 01:20:00|1242.9|1237.9|1243.3|1238.3|1243.8|1238.8|1242|1237|0
1596763500000|2020-08-07 01:25:00|1243.1|1238.1|1242.7|1237.7|1243.3|1238.3|1242.7|1237.7|0
1596763800000|2020-08-07 01:30:00|1242.8|1237.8|1242.5|1237.5|1243.7|1238.7|1241.8|1236.8|0
1596764100000|2020-08-07 01:35:00|1242.4|1237.4|1241.9|1236.9|1243.7|1238.7|1241.1|1236.1|0
1596764400000|2020-08-07 01:40:00|1242.1|1237.1|1240.7|1235.7|1243.3|1238.3|1240.7|1235.7|0
1596764700000|2020-08-07 01:45:00|1241.9|1236.9|1242.3|1237.3|1242.3|1237.3|1241|1236|0
1596765000000|2020-08-07 01:50:00|1241.2|1236.2|1241.5|1236.5|1242.3|1237.3|1241|1236|0
1596765300000|2020-08-07 01:55:00|1242.7|1237.7|1242.4|1237.4|1242.8|1237.8|1241.7|1236.7|0
1596765600000|2020-08-07 02:00:00|1242.3|1237.3|1241.4|1236.4|1242.3|1237.3|1240.5|1235.5|0
1596765900000|2020-08-07 02:05:00|1241.7|1236.7|1241.7|1236.7|1242|1237|1241.7|1236.7|0
1596766200000|2020-08-07 02:10:00|1241.6|1236.6|1243.6|1238.6|1243.8|1238.8|1241.6|1236.6|0
1596766500000|2020-08-07 02:15:00|1243.5|1238.5|1243.2|1238.2|1244.6|1239.6|1242.2|1237.2|0
1596766800000|2020-08-07 02:20:00|1243.1|1238.1|1242.9|1237.9|1243.1|1238.1|1242.7|1237.7|0
1596767100000|2020-08-07 02:25:00|1242.6|1237.6|1242.1|1237.1|1242.6|1237.6|1242|1237|0
1596767400000|2020-08-07 02:30:00|1241.8|1236.8|1243.3|1238.3|1243.3|1238.3|1240.9|1235.9|0
1596767700000|2020-08-07 02:35:00|1242.1|1237.1|1243.2|1238.2|1244.1|1239.1|1242.1|1237.1|0
1596768000000|2020-08-07 02:40:00|1243.1|1238.1|1244.3|1239.3|1244.4|1239.4|1242.1|1237.1|0
1596768300000|2020-08-07 02:45:00|1243.2|1238.2|1244.2|1239.2|1244.4|1239.4|1243.1|1238.1|0
1596768600000|2020-08-07 02:50:00|1243|1238|1244.6|1239.6|1244.8|1239.8|1243|1238|0
1596768900000|2020-08-07 02:55:00|1244.5|1239.5|1242|1237|1244.5|1239.5|1241.9|1236.9|0
1596769200000|2020-08-07 03:00:00|1242.4|1237.4|1243.2|1238.2|1243.2|1238.2|1242.4|1237.4|0
1596769500000|2020-08-07 03:05:00|1243|1238|1240.6|1235.6|1243.4|1238.4|1240.6|1235.6|0
1596769800000|2020-08-07 03:10:00|1240.7|1235.7|1241.8|1236.8|1241.8|1236.8|1240.5|1235.5|0
1596770100000|2020-08-07 03:15:00|1241.7|1236.7|1242.1|1237.1|1243|1238|1241.6|1236.6|0
1596770400000|2020-08-07 03:20:00|1242.2|1237.2|1241.6|1236.6|1242.2|1237.2|1240.5|1235.5|0
1596770700000|2020-08-07 03:25:00|1241.8|1236.8|1241.8|1236.8|1241.9|1236.9|1240.7|1235.7|0
1596771000000|2020-08-07 03:30:00|1241.7|1236.7|1241.9|1236.9|1242|1237|1241.7|1236.7|0
1596771300000|2020-08-07 03:35:00|1241.8|1236.8|1241.8|1236.8|1242.2|1237.2|1240.9|1235.9|0
1596771600000|2020-08-07 03:40:00|1241.6|1236.6|1240.6|1235.6|1241.6|1236.6|1240.4|1235.4|0
1596771900000|2020-08-07 03:45:00|1241.8|1236.8|1242.7|1237.7|1242.7|1237.7|1241|1236|0
1596772200000|2020-08-07 03:50:00|1242.5|1237.5|1241.3|1236.3|1242.5|1237.5|1241.2|1236.2|0
1596772500000|2020-08-07 03:55:00|1240.9|1235.9|1240.8|1235.8|1242|1237|1240.5|1235.5|0
1596772800000|2020-08-07 04:00:00|1240.9|1235.9|1242.1|1237.1|1242.1|1237.1|1240.7|1235.7|0
1596773100000|2020-08-07 04:05:00|1241.1|1236.1|1242.4|1237.4|1242.4|1237.4|1241.1|1236.1|0
1596773400000|2020-08-07 04:10:00|1241.3|1236.3|1242.6|1237.6|1242.6|1237.6|1241.3|1236.3|0
1596773700000|2020-08-07 04:15:00|1241.5|1236.5|1240.9|1235.9|1242.2|1237.2|1240.9|1235.9|0
1596774000000|2020-08-07 04:20:00|1241|1236|1241.1|1236.1|1242.3|1237.3|1241|1236|0
1596774300000|2020-08-07 04:25:00|1242.2|1237.2|1241.1|1236.1|1242.2|1237.2|1240.9|1235.9|0
1596774600000|2020-08-07 04:30:00|1241|1236|1240.8|1235.8|1242|1237|1240.8|1235.8|0
1596774900000|2020-08-07 04:35:00|1241.8|1236.8|1241.7|1236.7|1241.8|1236.8|1240.6|1235.6|0
1596775200000|2020-08-07 04:40:00|1241.8|1236.8|1240.5|1235.5|1241.8|1236.8|1240.4|1235.4|0
1596775500000|2020-08-07 04:45:00|1240.3|1235.3|1241.5|1236.5|1241.6|1236.6|1240.3|1235.3|0
1596775800000|2020-08-07 04:50:00|1239.6|1234.6|1238.5|1233.5|1239.7|1234.7|1238.5|1233.5|0
1596776100000|2020-08-07 04:55:00|1239.5|1234.5|1237.7|1232.7|1240|1235|1237.7|1232.7|0
1596776400000|2020-08-07 05:00:00|1237.6|1232.6|1237.3|1232.3|1237.9|1232.9|1236.5|1231.5|0
1596776700000|2020-08-07 05:05:00|1237.4|1232.4|1239.3|1234.3|1239.6|1234.6|1237.3|1232.3|0
1596777000000|2020-08-07 05:10:00|1239.2|1234.2|1236.6|1231.6|1239.2|1234.2|1236.6|1231.6|0
1596777300000|2020-08-07 05:15:00|1237.4|1232.4|1236.2|1231.2|1237.4|1232.4|1236.2|1231.2|0
1596777600000|2020-08-07 05:20:00|1236.4|1231.4|1235.4|1230.4|1237.6|1232.6|1235.4|1230.4|0
1596777900000|2020-08-07 05:25:00|1236.5|1231.5|1236|1231|1236.6|1231.6|1235.2|1230.2|0
1596778200000|2020-08-07 05:30:00|1236.1|1231.1|1235.8|1230.8|1236.8|1231.8|1235.4|1230.4|0
1596778500000|2020-08-07 05:35:00|1235.9|1230.9|1240.2|1235.2|1240.3|1235.3|1235.6|1230.6|0
1596778800000|2020-08-07 05:40:00|1240.1|1235.1|1237.7|1232.7|1240.2|1235.2|1237.7|1232.7|0
1596779100000|2020-08-07 05:45:00|1237.9|1232.9|1239.8|1234.8|1239.8|1234.8|1237.7|1232.7|0
1596779400000|2020-08-07 05:50:00|1239.7|1234.7|1239.7|1234.7|1240.9|1235.9|1238.7|1233.7|0
1596779700000|2020-08-07 05:55:00|1238.5|1233.5|1240.5|1235.5|1240.5|1235.5|1238.4|1233.4|0
1597018200000|2020-08-10 00:10:00|1246.2|1241.2|1244.7|1239.7|1246.2|1241.2|1244.7|1239.7|0
1597018500000|2020-08-10 00:15:00|1244.5|1239.5|1245.8|1240.8|1246.5|1241.5|1244.1|1239.1|0
1597018800000|2020-08-10 00:20:00|1245.2|1240.2|1244.9|1239.9|1247|1242|1244.4|1239.4|0
1597019100000|2020-08-10 00:25:00|1247|1242|1243.7|1238.7|1247|1242|1242|1237|0
1597019400000|2020-08-10 00:30:00|1243.8|1238.8|1242.5|1237.5|1244.6|1239.6|1242.5|1237.5|0
1597019700000|2020-08-10 00:35:00|1242.6|1237.6|1242.9|1237.9|1244|1239|1242.6|1237.6|0
1597020000000|2020-08-10 00:40:00|1242.8|1237.8|1242.8|1237.8|1243.8|1238.8|1242.7|1237.7|0
1597020300000|2020-08-10 00:45:00|1242.7|1237.7|1241.8|1236.8|1242.7|1237.7|1240.7|1235.7|0
1597020600000|2020-08-10 00:50:00|1240.9|1235.9|1241.6|1236.6|1241.8|1236.8|1240.7|1235.7|0
1597020900000|2020-08-10 00:55:00|1240.5|1235.5|1238|1233|1240.5|1235.5|1238|1233|0
1597021200000|2020-08-10 01:00:00|1238.2|1233.2|1239.9|1234.9|1240.3|1235.3|1237.9|1232.9|0
1597021500000|2020-08-10 01:05:00|1239.8|1234.8|1237.4|1232.4|1239.8|1234.8|1237.4|1232.4|0
1597021800000|2020-08-10 01:10:00|1237.3|1232.3|1237.5|1232.5|1239.3|1234.3|1237.3|1232.3|0
1597022100000|2020-08-10 01:15:00|1237.8|1232.8|1240.1|1235.1|1240.1|1235.1|1237.8|1232.8|0
1597022400000|2020-08-10 01:20:00|1240.2|1235.2|1237.6|1232.6|1240.2|1235.2|1237.6|1232.6|0
1597022700000|2020-08-10 01:25:00|1238.7|1233.7|1237.6|1232.6|1239.7|1234.7|1237.6|1232.6|0
1597023000000|2020-08-10 01:30:00|1238.7|1233.7|1237.4|1232.4|1238.7|1233.7|1237.4|1232.4|0
1597023300000|2020-08-10 01:35:00|1237.6|1232.6|1238.5|1233.5|1239.8|1234.8|1237.6|1232.6|0
1597023600000|2020-08-10 01:40:00|1239.4|1234.4|1237.4|1232.4|1239.4|1234.4|1237.4|1232.4|0
1597023900000|2020-08-10 01:45:00|1237.5|1232.5|1238.7|1233.7|1238.7|1233.7|1237.4|1232.4|0
1597024200000|2020-08-10 01:50:00|1237.8|1232.8|1240.8|1235.8|1240.9|1235.9|1237.4|1232.4|0
1597024500000|2020-08-10 01:55:00|1240.7|1235.7|1240.8|1235.8|1240.8|1235.8|1239.6|1234.6|0
1597024800000|2020-08-10 02:00:00|1239.8|1234.8|1240.9|1235.9|1241.2|1236.2|1239.7|1234.7|0
1597025100000|2020-08-10 02:05:00|1241.1|1236.1|1241.2|1236.2|1241.2|1236.2|1240|1235|0
1597025400000|2020-08-10 02:10:00|1241.3|1236.3|1241.1|1236.1|1241.3|1236.3|1240|1235|0
1597025700000|2020-08-10 02:15:00|1240.3|1235.3|1241.6|1236.6|1241.6|1236.6|1240.2|1235.2|0
1597026000000|2020-08-10 02:20:00|1240.6|1235.6|1240.7|1235.7|1241.7|1236.7|1240.6|1235.6|0
1597026300000|2020-08-10 02:25:00|1240.6|1235.6|1242.1|1237.1|1243.2|1238.2|1240.6|1235.6|0
1597026600000|2020-08-10 02:30:00|1243.1|1238.1|1242.6|1237.6|1243.4|1238.4|1241.2|1236.2|0
1597026900000|2020-08-10 02:35:00|1242.5|1237.5|1242.3|1237.3|1242.6|1237.6|1241.1|1236.1|0
1597027200000|2020-08-10 02:40:00|1242.1|1237.1|1242.1|1237.1|1242.2|1237.2|1241|1236|0
1597027500000|2020-08-10 02:45:00|1241|1236|1242.2|1237.2|1242.2|1237.2|1240.9|1235.9|0
1597027800000|2020-08-10 02:50:00|1242.3|1237.3|1242.9|1237.9|1242.9|1237.9|1241.6|1236.6|0
1597028100000|2020-08-10 02:55:00|1242.8|1237.8|1244.1|1239.1|1244.1|1239.1|1242.8|1237.8|0
1597028400000|2020-08-10 03:00:00|1243|1238|1245.5|1240.5|1246.4|1241.4|1243|1238|0
1597028700000|2020-08-10 03:05:00|1245.6|1240.6|1245.4|1240.4|1246.6|1241.6|1244.4|1239.4|0
1597029000000|2020-08-10 03:10:00|1245.2|1240.2|1244|1239|1246.2|1241.2|1243.9|1238.9|0
1597029300000|2020-08-10 03:15:00|1245.3|1240.3|1248.8|1243.8|1248.8|1243.8|1245.3|1240.3|0
1597029600000|2020-08-10 03:20:00|1248|1243|1248.4|1243.4|1248.4|1243.4|1247.8|1242.8|0
1597029900000|2020-08-10 03:25:00|1248.3|1243.3|1248.1|1243.1|1248.4|1243.4|1248.1|1243.1|0
1597030200000|2020-08-10 03:30:00|1248.2|1243.2|1248.3|1243.3|1248.3|1243.3|1247|1242|0
1597030500000|2020-08-10 03:35:00|1248.4|1243.4|1247.3|1242.3|1248.6|1243.6|1247.3|1242.3|0
1597030800000|2020-08-10 03:40:00|1248.4|1243.4|1248.6|1243.6|1248.6|1243.6|1247.4|1242.4|0
1597031100000|2020-08-10 03:45:00|1249|1244|1249.8|1244.8|1249.8|1244.8|1248.1|1243.1|0
1597031400000|2020-08-10 03:50:00|1249.7|1244.7|1249.7|1244.7|1249.9|1244.9|1248.8|1243.8|0
1597031700000|2020-08-10 03:55:00|1249.8|1244.8|1248|1243|1249.8|1244.8|1247.6|1242.6|0
1597032000000|2020-08-10 04:00:00|1247.9|1242.9|1249.4|1244.4|1249.4|1244.4|1247.7|1242.7|0
1597032300000|2020-08-10 04:05:00|1248.3|1243.3|1248.1|1243.1|1249.2|1244.2|1248|1243|0
1597032600000|2020-08-10 04:10:00|1248|1243|1248.7|1243.7|1248.8|1243.8|1248|1243|0
1597032900000|2020-08-10 04:15:00|1250.9|1245.9|1250|1245|1251|1246|1250|1245|0
1597033200000|2020-08-10 04:20:00|1251.9|1246.9|1250.5|1245.5|1252.4|1247.4|1250.1|1245.1|0
1597033500000|2020-08-10 04:25:00|1250.6|1245.6|1251.6|1246.6|1251.6|1246.6|1250.3|1245.3|0
1597033800000|2020-08-10 04:30:00|1250.4|1245.4|1250.6|1245.6|1252.7|1247.7|1250.4|1245.4|0
1597034100000|2020-08-10 04:35:00|1251.6|1246.6|1251.8|1246.8|1251.8|1246.8|1250.7|1245.7|0
1597034400000|2020-08-10 04:40:00|1251.7|1246.7|1250.2|1245.2|1251.7|1246.7|1250.2|1245.2|0
1597034700000|2020-08-10 04:45:00|1251.1|1246.1|1250|1245|1251.1|1246.1|1248.8|1243.8|0
1597035000000|2020-08-10 04:50:00|1249|1244|1249.3|1244.3|1249.8|1244.8|1248.8|1243.8|0
1597035300000|2020-08-10 04:55:00|1249.2|1244.2|1248.7|1243.7|1249.3|1244.3|1248.1|1243.1|0
1597035600000|2020-08-10 05:00:00|1248.8|1243.8|1250.2|1245.2|1250.2|1245.2|1247.9|1242.9|0
1597035900000|2020-08-10 05:05:00|1250.3|1245.3|1250.1|1245.1|1251|1246|1250.1|1245.1|0
1597036200000|2020-08-10 05:10:00|1249.9|1244.9|1249.9|1244.9|1251.1|1246.1|1249.8|1244.8|0
1597036500000|2020-08-10 05:15:00|1250|1245|1249|1244|1251.3|1246.3|1248.8|1243.8|0
1597036800000|2020-08-10 05:20:00|1250|1245|1250.3|1245.3|1251.6|1246.6|1250|1245|0
1597037100000|2020-08-10 05:25:00|1250.2|1245.2|1250.3|1245.3|1251.4|1246.4|1249.3|1244.3|0
1597037400000|2020-08-10 05:30:00|1251.4|1246.4|1250.3|1245.3|1251.6|1246.6|1250.3|1245.3|0
1597037700000|2020-08-10 05:35:00|1250.4|1245.4|1250.3|1245.3|1251.3|1246.3|1249.4|1244.4|0
1597038000000|2020-08-10 05:40:00|1251.2|1246.2|1251.3|1246.3|1251.5|1246.5|1250.1|1245.1|0
1597038300000|2020-08-10 05:45:00|1251.5|1246.5|1251.1|1246.1|1251.5|1246.5|1250|1245|0
1597038600000|2020-08-10 05:50:00|1251|1246|1250.5|1245.5|1251|1246|1250|1245|0
1597038900000|2020-08-10 05:55:00|1249.7|1244.7|1250.7|1245.7|1250.7|1245.7|1248.6|1243.6|0
1597104600000|2020-08-11 00:10:00|1254|1249|1248.7|1243.7|1254|1249|1247.7|1242.7|0
1597104900000|2020-08-11 00:15:00|1248.6|1243.6|1249.6|1244.6|1249.9|1244.9|1248.5|1243.5|0
1597105200000|2020-08-11 00:20:00|1249.4|1244.4|1250.6|1245.6|1250.8|1245.8|1248.4|1243.4|0
1597105500000|2020-08-11 00:25:00|1250.7|1245.7|1251.7|1246.7|1251.9|1246.9|1250.6|1245.6|0
1597105800000|2020-08-11 00:30:00|1251.8|1246.8|1250.8|1245.8|1252.1|1247.1|1250.8|1245.8|0
1597106100000|2020-08-11 00:35:00|1253.1|1248.1|1251.6|1246.6|1253.2|1248.2|1250.8|1245.8|0
1597106400000|2020-08-11 00:40:00|1251.8|1246.8|1252.8|1247.8|1254.3|1249.3|1251.8|1246.8|0
1597106700000|2020-08-11 00:45:00|1251.7|1246.7|1251.6|1246.6|1252.7|1247.7|1251.3|1246.3|0
1597107000000|2020-08-11 00:50:00|1252.7|1247.7|1253.6|1248.6|1253.6|1248.6|1252|1247|0
1597107300000|2020-08-11 00:55:00|1254.7|1249.7|1253.8|1248.8|1254.7|1249.7|1253|1248|0
1597107600000|2020-08-11 01:00:00|1253.6|1248.6|1253.7|1248.7|1254.8|1249.8|1253.5|1248.5|0
1597107900000|2020-08-11 01:05:00|1252.6|1247.6|1252.5|1247.5|1252.6|1247.6|1251.3|1246.3|0
1597108200000|2020-08-11 01:10:00|1252.1|1247.1|1253.1|1248.1|1253.9|1248.9|1252.1|1247.1|0
1597108500000|2020-08-11 01:15:00|1253|1248|1253.7|1248.7|1254.3|1249.3|1252.1|1247.1|0
1597108800000|2020-08-11 01:20:00|1252.6|1247.6|1253.7|1248.7|1254.3|1249.3|1252.6|1247.6|0
1597109100000|2020-08-11 01:25:00|1252.9|1247.9|1253.7|1248.7|1254.1|1249.1|1252.9|1247.9|0
1597109400000|2020-08-11 01:30:00|1253.6|1248.6|1252.9|1247.9|1253.6|1248.6|1252.1|1247.1|0
1597109700000|2020-08-11 01:35:00|1251.9|1246.9|1252.9|1247.9|1253.1|1248.1|1251.9|1246.9|0
1597110000000|2020-08-11 01:40:00|1252|1247|1251.4|1246.4|1253.4|1248.4|1251.4|1246.4|0
1597110300000|2020-08-11 01:45:00|1252.4|1247.4|1250.8|1245.8|1252.5|1247.5|1249.4|1244.4|0
1597110600000|2020-08-11 01:50:00|1250.9|1245.9|1249.9|1244.9|1252.1|1247.1|1249.9|1244.9|0
1597110900000|2020-08-11 01:55:00|1250.9|1245.9|1250.8|1245.8|1251.2|1246.2|1249.4|1244.4|0
1597111200000|2020-08-11 02:00:00|1249.7|1244.7|1249.8|1244.8|1250.7|1245.7|1248.7|1243.7|0
1597111500000|2020-08-11 02:05:00|1250|1245|1253.1|1248.1|1253.3|1248.3|1250|1245|0
1597111800000|2020-08-11 02:10:00|1252.9|1247.9|1254|1249|1254|1249|1252|1247|0
1597112100000|2020-08-11 02:15:00|1254.1|1249.1|1253.1|1248.1|1254.1|1249.1|1252.9|1247.9|0
1597112400000|2020-08-11 02:20:00|1253.9|1248.9|1253.5|1248.5|1253.9|1248.9|1252.5|1247.5|0
1597112700000|2020-08-11 02:25:00|1252.5|1247.5|1252.2|1247.2|1253.3|1248.3|1252.2|1247.2|0
1597113000000|2020-08-11 02:30:00|1252.5|1247.5|1253.5|1248.5|1253.7|1248.7|1252.5|1247.5|0
1597113300000|2020-08-11 02:35:00|1252.5|1247.5|1255.3|1250.3|1255.5|1250.5|1252.4|1247.4|0
1597113600000|2020-08-11 02:40:00|1255.2|1250.2|1259.6|1254.6|1259.6|1254.6|1255.2|1250.2|0
1597113900000|2020-08-11 02:45:00|1258.4|1253.4|1257.9|1252.9|1259|1254|1257.7|1252.7|0
1597114200000|2020-08-11 02:50:00|1257.8|1252.8|1255.7|1250.7|1257.8|1252.8|1255.2|1250.2|0
1597114500000|2020-08-11 02:55:00|1256.6|1251.6|1255.2|1250.2|1256.6|1251.6|1255.2|1250.2|0
1597114800000|2020-08-11 03:00:00|1255|1250|1254.5|1249.5|1255.4|1250.4|1254.2|1249.2|0
1597115100000|2020-08-11 03:05:00|1255.6|1250.6|1253.7|1248.7|1255.9|1250.9|1253.7|1248.7|0
1597115400000|2020-08-11 03:10:00|1254.6|1249.6|1255.6|1250.6|1255.9|1250.9|1253.4|1248.4|0
1597115700000|2020-08-11 03:15:00|1254.5|1249.5|1255|1250|1255.5|1250.5|1254|1249|0
1597116000000|2020-08-11 03:20:00|1254.9|1249.9|1254.8|1249.8|1255|1250|1254.7|1249.7|0
1597116300000|2020-08-11 03:25:00|1254.9|1249.9|1255.7|1250.7|1255.7|1250.7|1253.6|1248.6|0
1597116600000|2020-08-11 03:30:00|1254.6|1249.6|1253.2|1248.2|1255.6|1250.6|1253.1|1248.1|0
1597116900000|2020-08-11 03:35:00|1254.3|1249.3|1255|1250|1255.8|1250.8|1254.1|1249.1|0
1597117200000|2020-08-11 03:40:00|1256.5|1251.5|1256.2|1251.2|1256.7|1251.7|1255.2|1250.2|0
1597117500000|2020-08-11 03:45:00|1257.4|1252.4|1256.2|1251.2|1257.4|1252.4|1255.9|1250.9|0
1597117800000|2020-08-11 03:50:00|1256.1|1251.1|1255.6|1250.6|1256.1|1251.1|1254.7|1249.7|0
1597118100000|2020-08-11 03:55:00|1255.4|1250.4|1254|1249|1255.4|1250.4|1254|1249|0
1597118400000|2020-08-11 04:00:00|1253.8|1248.8|1253.2|1248.2|1254|1249|1252.8|1247.8|0
1597118700000|2020-08-11 04:05:00|1252.8|1247.8|1252.9|1247.9|1253.8|1248.8|1251.7|1246.7|0
1597119000000|2020-08-11 04:10:00|1252.8|1247.8|1253.4|1248.4|1253.5|1248.5|1250.6|1245.6|0
1597119300000|2020-08-11 04:15:00|1252.8|1247.8|1253.2|1248.2|1254.3|1249.3|1252.8|1247.8|0
1597119600000|2020-08-11 04:20:00|1253.3|1248.3|1255.2|1250.2|1255.2|1250.2|1253.3|1248.3|0
1597119900000|2020-08-11 04:25:00|1255.1|1250.1|1254.9|1249.9|1255.2|1250.2|1254.9|1249.9|0
1597120200000|2020-08-11 04:30:00|1255|1250|1253.9|1248.9|1255.2|1250.2|1253.9|1248.9|0
1597120500000|2020-08-11 04:35:00|1253.4|1248.4|1251.5|1246.5|1253.4|1248.4|1250.9|1245.9|0
1597120800000|2020-08-11 04:40:00|1251.8|1246.8|1252|1247|1252.5|1247.5|1251.8|1246.8|0
1597121100000|2020-08-11 04:45:00|1251.2|1246.2|1252.5|1247.5|1253.7|1248.7|1251.2|1246.2|0
1597121400000|2020-08-11 04:50:00|1253.6|1248.6|1252.7|1247.7|1254.1|1249.1|1252.7|1247.7|0
1597121700000|2020-08-11 04:55:00|1252.8|1247.8|1252.3|1247.3|1253|1248|1252.3|1247.3|0
1597122000000|2020-08-11 05:00:00|1252.6|1247.6|1252.3|1247.3|1253.5|1248.5|1252.3|1247.3|0
1597122300000|2020-08-11 05:05:00|1252.4|1247.4|1252.3|1247.3|1252.7|1247.7|1252.2|1247.2|0
1597122600000|2020-08-11 05:10:00|1251.4|1246.4|1254.9|1249.9|1254.9|1249.9|1251.4|1246.4|0
1597122900000|2020-08-11 05:15:00|1254.7|1249.7|1254.9|1249.9|1254.9|1249.9|1254.6|1249.6|0
1597123200000|2020-08-11 05:20:00|1253.9|1248.9|1254.7|1249.7|1255.2|1250.2|1253.8|1248.8|0
1597123500000|2020-08-11 05:25:00|1255|1250|1253|1248|1255.4|1250.4|1252.7|1247.7|0
1597123800000|2020-08-11 05:30:00|1253.2|1248.2|1252.3|1247.3|1253.4|1248.4|1252.3|1247.3|0
1597124100000|2020-08-11 05:35:00|1252.2|1247.2|1253.9|1248.9|1254.1|1249.1|1251.9|1246.9|0
1597124400000|2020-08-11 05:40:00|1254.1|1249.1|1254.9|1249.9|1254.9|1249.9|1253.2|1248.2|0
1597124700000|2020-08-11 05:45:00|1254.8|1249.8|1254.9|1249.9|1255|1250|1253.7|1248.7|0
1597125000000|2020-08-11 05:50:00|1255|1250|1254.3|1249.3|1256.6|1251.6|1253.8|1248.8|0
1597125300000|2020-08-11 05:55:00|1254.2|1249.2|1254.2|1249.2|1255.5|1250.5|1254.1|1249.1|0
1597191000000|2020-08-12 00:10:00|1241.6|1236.6|1242.3|1237.3|1242.9|1237.9|1241.1|1236.1|0
1597191300000|2020-08-12 00:15:00|1240.8|1235.8|1238.9|1233.9|1244.5|1239.5|1238.9|1233.9|0
1597191600000|2020-08-12 00:20:00|1237.8|1232.8|1240.2|1235.2|1241.1|1236.1|1236.9|1231.9|0
1597191900000|2020-08-12 00:25:00|1240.3|1235.3|1236.4|1231.4|1240.4|1235.4|1236.3|1231.3|0
1597192200000|2020-08-12 00:30:00|1235.8|1230.8|1235.3|1230.3|1237|1232|1234.8|1229.8|0
1597192500000|2020-08-12 00:35:00|1234.1|1229.1|1236.1|1231.1|1236.1|1231.1|1234.1|1229.1|0
1597192800000|2020-08-12 00:40:00|1235.2|1230.2|1232.5|1227.5|1235.5|1230.5|1231.5|1226.5|0
1597193100000|2020-08-12 00:45:00|1233|1228|1235.5|1230.5|1236.8|1231.8|1233|1228|0
1597193400000|2020-08-12 00:50:00|1235.2|1230.2|1235.9|1230.9|1236.4|1231.4|1233|1228|0
1597193700000|2020-08-12 00:55:00|1236|1231|1237.3|1232.3|1238|1233|1236|1231|0
1597194000000|2020-08-12 01:00:00|1237.5|1232.5|1237.5|1232.5|1238.6|1233.6|1237.1|1232.1|0
1597194300000|2020-08-12 01:05:00|1236.4|1231.4|1237.2|1232.2|1237.3|1232.3|1236.4|1231.4|0
1597194600000|2020-08-12 01:10:00|1238.2|1233.2|1240.8|1235.8|1240.8|1235.8|1238.2|1233.2|0
1597194900000|2020-08-12 01:15:00|1240.5|1235.5|1238|1233|1240.5|1235.5|1237.4|1232.4|0
1597195200000|2020-08-12 01:20:00|1239.1|1234.1|1239.4|1234.4|1239.9|1234.9|1239.1|1234.1|0
1597195500000|2020-08-12 01:25:00|1239.3|1234.3|1239|1234|1239.9|1234.9|1238.3|1233.3|0
1597195800000|2020-08-12 01:30:00|1239.8|1234.8|1239.6|1234.6|1240.5|1235.5|1238.6|1233.6|0
1597196100000|2020-08-12 01:35:00|1237.6|1232.6|1237.5|1232.5|1237.7|1232.7|1237.5|1232.5|0
1597196400000|2020-08-12 01:40:00|1237.6|1232.6|1238.1|1233.1|1238.3|1233.3|1237.6|1232.6|0
1597196700000|2020-08-12 01:45:00|1238.2|1233.2|1237.9|1232.9|1238.2|1233.2|1237.6|1232.6|0
1597197000000|2020-08-12 01:50:00|1238|1233|1235|1230|1238.3|1233.3|1234.8|1229.8|0
1597197300000|2020-08-12 01:55:00|1235.2|1230.2|1235|1230|1236.4|1231.4|1235|1230|0
1597197600000|2020-08-12 02:00:00|1236.4|1231.4|1236.9|1231.9|1236.9|1231.9|1235.7|1230.7|0
1597197900000|2020-08-12 02:05:00|1237|1232|1236.4|1231.4|1238.1|1233.1|1236.3|1231.3|0
1597198200000|2020-08-12 02:10:00|1238.7|1233.7|1237.9|1232.9|1238.7|1233.7|1236.5|1231.5|0
1597198500000|2020-08-12 02:15:00|1237.5|1232.5|1237.4|1232.4|1237.6|1232.6|1237.3|1232.3|0
1597198800000|2020-08-12 02:20:00|1237.2|1232.2|1237.9|1232.9|1238|1233|1237.2|1232.2|0
1597199100000|2020-08-12 02:25:00|1238.1|1233.1|1237.5|1232.5|1238.4|1233.4|1237.2|1232.2|0
1597199400000|2020-08-12 02:30:00|1237.6|1232.6|1237.3|1232.3|1237.6|1232.6|1236.6|1231.6|0
1597199700000|2020-08-12 02:35:00|1237.4|1232.4|1237.5|1232.5|1237.7|1232.7|1236.5|1231.5|0
1597200000000|2020-08-12 02:40:00|1237.3|1232.3|1236.9|1231.9|1237.6|1232.6|1236.4|1231.4|0
1597200300000|2020-08-12 02:45:00|1236.7|1231.7|1237.8|1232.8|1238.1|1233.1|1236.7|1231.7|0
1597200600000|2020-08-12 02:50:00|1236.8|1231.8|1237.8|1232.8|1237.9|1232.9|1236.8|1231.8|0
1597200900000|2020-08-12 02:55:00|1237.9|1232.9|1237.9|1232.9|1238.1|1233.1|1236.9|1231.9|0
1597201200000|2020-08-12 03:00:00|1236.8|1231.8|1237|1232|1238|1233|1236.8|1231.8|0
1597201500000|2020-08-12 03:05:00|1238|1233|1237.1|1232.1|1238.2|1233.2|1236.9|1231.9|0
1597201800000|2020-08-12 03:10:00|1238.1|1233.1|1237.1|1232.1|1238.4|1233.4|1237.1|1232.1|0
1597202100000|2020-08-12 03:15:00|1237|1232|1238.2|1233.2|1238.2|1233.2|1237|1232|0
1597202400000|2020-08-12 03:20:00|1237.2|1232.2|1236.7|1231.7|1238.3|1233.3|1236.7|1231.7|0
1597202700000|2020-08-12 03:25:00|1237.9|1232.9|1237.2|1232.2|1238.1|1233.1|1236.8|1231.8|0
1597203000000|2020-08-12 03:30:00|1236|1231|1237.6|1232.6|1237.6|1232.6|1236|1231|0
1597203300000|2020-08-12 03:35:00|1237.5|1232.5|1238.1|1233.1|1238.1|1233.1|1237.5|1232.5|0
1597203600000|2020-08-12 03:40:00|1238.2|1233.2|1238.1|1233.1|1238.3|1233.3|1237.9|1232.9|0
1597203900000|2020-08-12 03:45:00|1238.2|1233.2|1236.9|1231.9|1238.2|1233.2|1236.6|1231.6|0
1597204200000|2020-08-12 03:50:00|1237.9|1232.9|1238.1|1233.1|1238.1|1233.1|1236.9|1231.9|0
1597204500000|2020-08-12 03:55:00|1238|1233|1237.5|1232.5|1238.1|1233.1|1236.8|1231.8|0
1597204800000|2020-08-12 04:00:00|1237.6|1232.6|1237.7|1232.7|1237.8|1232.8|1236.6|1231.6|0
1597205100000|2020-08-12 04:05:00|1238.2|1233.2|1237|1232|1238.3|1233.3|1237|1232|0
1597205400000|2020-08-12 04:10:00|1238.2|1233.2|1237.9|1232.9|1239.1|1234.1|1237.9|1232.9|0
1597205700000|2020-08-12 04:15:00|1238|1233|1237.2|1232.2|1238.5|1233.5|1237.1|1232.1|0
1597206000000|2020-08-12 04:20:00|1238.3|1233.3|1238.1|1233.1|1238.4|1233.4|1237|1232|0
1597206300000|2020-08-12 04:25:00|1237.2|1232.2|1238.3|1233.3|1238.3|1233.3|1237.1|1232.1|0
1597206600000|2020-08-12 04:30:00|1237.9|1232.9|1237.7|1232.7|1237.9|1232.9|1236.7|1231.7|0
1597206900000|2020-08-12 04:35:00|1237.9|1232.9|1237.7|1232.7|1238.1|1233.1|1237.7|1232.7|0
1597207200000|2020-08-12 04:40:00|1237.5|1232.5|1236.6|1231.6|1238|1233|1236.4|1231.4|0
1597207500000|2020-08-12 04:45:00|1237.1|1232.1|1237.8|1232.8|1238.7|1233.7|1237|1232|0
1597207800000|2020-08-12 04:50:00|1237.7|1232.7|1237.8|1232.8|1238.9|1233.9|1237.7|1232.7|0
1597208100000|2020-08-12 04:55:00|1237.9|1232.9|1236.6|1231.6|1237.9|1232.9|1236.4|1231.4|0
1597208400000|2020-08-12 05:00:00|1236.7|1231.7|1236|1231|1237.2|1232.2|1235.6|1230.6|0
1597208700000|2020-08-12 05:05:00|1236.2|1231.2|1237.7|1232.7|1237.7|1232.7|1236.2|1231.2|0
1597209000000|2020-08-12 05:10:00|1236.7|1231.7|1236.7|1231.7|1238|1233|1236.6|1231.6|0
1597209300000|2020-08-12 05:15:00|1236.4|1231.4|1235.1|1230.1|1236.6|1231.6|1235.1|1230.1|0
1597209600000|2020-08-12 05:20:00|1235.2|1230.2|1235.9|1230.9|1236.6|1231.6|1235.2|1230.2|0
1597209900000|2020-08-12 05:25:00|1235.8|1230.8|1235.8|1230.8|1237|1232|1235.6|1230.6|0
1597210200000|2020-08-12 05:30:00|1235.6|1230.6|1235.5|1230.5|1237.6|1232.6|1235.4|1230.4|0
1597210500000|2020-08-12 05:35:00|1236.8|1231.8|1235.9|1230.9|1236.8|1231.8|1235.5|1230.5|0
1597210800000|2020-08-12 05:40:00|1235.8|1230.8|1237|1232|1237|1232|1235.6|1230.6|0
1597211100000|2020-08-12 05:45:00|1236|1231|1235.8|1230.8|1236|1231|1235.6|1230.6|0
1597211400000|2020-08-12 05:50:00|1236.8|1231.8|1235.3|1230.3|1237.6|1232.6|1235.3|1230.3|0
1597211700000|2020-08-12 05:55:00|1235.5|1230.5|1237|1232|1238.4|1233.4|1235.5|1230.5|0
1597277400000|2020-08-13 00:10:00|1215.7|1210.9|1206.8|1202|1215.7|1210.9|1206.8|1202|0
1597277700000|2020-08-13 00:15:00|1207|1202.2|1201.7|1196.9|1207|1202.2|1200.6|1195.8|0
1597278000000|2020-08-13 00:20:00|1199.5|1194.7|1204.1|1199.3|1204.4|1199.6|1199.5|1194.7|0
1597278300000|2020-08-13 00:25:00|1202.8|1198|1203.3|1198.5|1204.4|1199.6|1201.8|1197|0
1597278600000|2020-08-13 00:30:00|1204.1|1199.3|1203.8|1199|1204.8|1200|1203.3|1198.5|0
1597278900000|2020-08-13 00:35:00|1202|1197.2|1188.7|1183.9|1202|1197.2|1188.7|1183.9|0
1597279200000|2020-08-13 00:40:00|1185.7|1180.9|1190.9|1186.1|1191.1|1186.3|1185.7|1180.9|0
1597279500000|2020-08-13 00:45:00|1190.8|1186|1197.1|1192.3|1197.1|1192.3|1190.8|1186|0
1597279800000|2020-08-13 00:50:00|1197.2|1192.4|1196.2|1191.4|1197.2|1192.4|1195.2|1190.4|0
1597280100000|2020-08-13 00:55:00|1198.2|1193.4|1198.8|1194|1198.8|1194|1197.2|1192.4|0
1597280400000|2020-08-13 01:00:00|1198.9|1194.1|1199.4|1194.6|1199.6|1194.8|1198|1193.2|0
1597280700000|2020-08-13 01:05:00|1200.1|1195.3|1198.9|1194.1|1201.3|1196.5|1198.5|1193.7|0
1597281000000|2020-08-13 01:10:00|1197.7|1192.9|1195.1|1190.3|1197.8|1193|1195.1|1190.3|0
1597281300000|2020-08-13 01:15:00|1196.2|1191.4|1196.4|1191.6|1196.4|1191.6|1194.1|1189.3|0
1597281600000|2020-08-13 01:20:00|1195.6|1190.8|1194.1|1189.3|1195.6|1190.8|1193.9|1189.1|0
1597281900000|2020-08-13 01:25:00|1193.2|1188.4|1193.8|1189|1194.8|1190|1193.2|1188.4|0
1597282200000|2020-08-13 01:30:00|1193.7|1188.9|1193|1188.2|1194.1|1189.3|1191.9|1187.1|0
1597282500000|2020-08-13 01:35:00|1194.1|1189.3|1194.3|1189.5|1194.3|1189.5|1193|1188.2|0
1597282800000|2020-08-13 01:40:00|1194.4|1189.6|1194.9|1190.1|1194.9|1190.1|1193.2|1188.4|0
1597283100000|2020-08-13 01:45:00|1194|1189.2|1191.5|1186.7|1195.3|1190.5|1191.5|1186.7|0
1597283400000|2020-08-13 01:50:00|1191.4|1186.6|1191.8|1187|1192.3|1187.5|1191|1186.2|0
1597283700000|2020-08-13 01:55:00|1190.7|1185.9|1188.8|1184|1191.9|1187.1|1187.5|1182.7|0
1597284000000|2020-08-13 02:00:00|1188.9|1184.1|1187.8|1183|1188.9|1184.1|1187.8|1183|0
1597284300000|2020-08-13 02:05:00|1188.7|1183.9|1188.4|1183.6|1189.8|1185|1187.4|1182.6|0
1597284600000|2020-08-13 02:10:00|1187.1|1182.3|1180.3|1175.5|1187.9|1183.1|1180.2|1175.4|0
1597284900000|2020-08-13 02:15:00|1180.4|1175.6|1180.1|1175.3|1181.1|1176.3|1180.1|1175.3|0
1597285200000|2020-08-13 02:20:00|1180|1175.2|1176|1171.4|1181.1|1176.3|1175.9|1171.3|0
1597285500000|2020-08-13 02:25:00|1176.1|1171.5|1177.4|1172.7|1177.5|1172.7|1176.1|1171.5|0
1597285800000|2020-08-13 02:30:00|1177.5|1172.5|1182.9|1178.1|1182.9|1178.1|1177.1|1172.5|0
1597286100000|2020-08-13 02:35:00|1185.1|1180.3|1185.1|1180.3|1185.1|1180.3|1182.9|1178.1|0
1597286400000|2020-08-13 02:40:00|1185.3|1180.5|1184|1179.2|1185.5|1180.7|1184|1179.2|0
1597286700000|2020-08-13 02:45:00|1184.9|1180.1|1185.1|1180.3|1185.1|1180.3|1183.9|1179.1|0
1597287000000|2020-08-13 02:50:00|1186.2|1181.4|1189.7|1184.9|1189.7|1184.9|1186.2|1181.4|0
1597287300000|2020-08-13 02:55:00|1188.7|1183.9|1189.9|1185.1|1190|1185.2|1188.7|1183.9|0
1597287600000|2020-08-13 03:00:00|1190|1185.2|1191.1|1186.3|1191.1|1186.3|1189.1|1184.3|0
1597287900000|2020-08-13 03:05:00|1190.1|1185.3|1193.3|1188.5|1193.4|1188.6|1190.1|1185.3|0
1597288200000|2020-08-13 03:10:00|1194.4|1189.6|1194.2|1189.4|1194.4|1189.6|1193.2|1188.4|0
1597288500000|2020-08-13 03:15:00|1193.1|1188.3|1189.7|1184.9|1193.1|1188.3|1189.5|1184.7|0
1597288800000|2020-08-13 03:20:00|1187.8|1183|1188.4|1183.6|1189.8|1185|1187.3|1182.5|0
1597289100000|2020-08-13 03:25:00|1189.6|1184.8|1190|1185.2|1190|1185.2|1187.5|1182.7|0
1597289400000|2020-08-13 03:30:00|1188.7|1183.9|1187.3|1182.5|1189.9|1185.1|1186.3|1181.5|0
1597289700000|2020-08-13 03:35:00|1187.4|1182.6|1186.2|1181.4|1187.4|1182.6|1185.9|1181.1|0
1597290000000|2020-08-13 03:40:00|1187.4|1182.6|1184.3|1179.5|1187.4|1182.6|1184.3|1179.5|0
1597290300000|2020-08-13 03:45:00|1185.5|1180.7|1185.7|1180.9|1186|1181.2|1185.5|1180.7|0
1597290600000|2020-08-13 03:50:00|1185.6|1180.8|1183.2|1178.4|1185.6|1180.8|1182.2|1177.4|0
1597290900000|2020-08-13 03:55:00|1183.1|1178.3|1184.4|1179.6|1184.4|1179.6|1181.9|1177.1|0
1597291200000|2020-08-13 04:00:00|1184.3|1179.5|1183.7|1178.9|1185.8|1181|1183.7|1178.9|0
1597291500000|2020-08-13 04:05:00|1182.6|1177.8|1183.8|1179|1184.1|1179.3|1182.6|1177.8|0
1597291800000|2020-08-13 04:10:00|1183.7|1178.9|1184.3|1179.5|1184.3|1179.5|1182.9|1178.1|0
1597292100000|2020-08-13 04:15:00|1184.2|1179.4|1182|1177.2|1184.4|1179.6|1181|1176.2|0
1597292400000|2020-08-13 04:20:00|1181.9|1177.1|1181|1176.2|1182.3|1177.5|1181|1176.2|0
1597292700000|2020-08-13 04:25:00|1182|1177.2|1182.1|1177.3|1182.1|1177.3|1181|1176.2|0
1597293000000|2020-08-13 04:30:00|1182.3|1177.5|1184.7|1179.9|1184.7|1179.9|1182.3|1177.5|0
1597293300000|2020-08-13 04:35:00|1184.8|1180|1187|1182.2|1187|1182.2|1184|1179.2|0
1597293600000|2020-08-13 04:40:00|1187.1|1182.3|1186.6|1181.8|1187.6|1182.8|1184.9|1180.1|0
1597293900000|2020-08-13 04:45:00|1185.5|1180.7|1185.4|1180.6|1185.5|1180.7|1183.1|1178.3|0
1597294200000|2020-08-13 04:50:00|1185.6|1180.8|1185.8|1181|1186|1181.2|1184.7|1179.9|0
1597294500000|2020-08-13 04:55:00|1185.7|1180.9|1182.8|1178|1185.7|1180.9|1182.8|1178|0
1597294800000|2020-08-13 05:00:00|1182.9|1178.1|1182.6|1177.8|1182.9|1178.1|1182.4|1177.6|0
1597295100000|2020-08-13 05:05:00|1182.3|1177.5|1180.2|1175.4|1182.4|1177.6|1180.2|1175.4|0
1597295400000|2020-08-13 05:10:00|1180.3|1175.5|1180.4|1175.6|1180.4|1175.6|1179.1|1174.3|0
1597295700000|2020-08-13 05:15:00|1180.3|1175.5|1179.3|1174.5|1180.5|1175.7|1178.3|1173.5|0
1597296000000|2020-08-13 05:20:00|1179.4|1174.6|1179.3|1174.5|1180.2|1175.4|1179.2|1174.4|0
1597296300000|2020-08-13 05:25:00|1178.3|1173.5|1179.4|1174.6|1179.6|1174.8|1178.3|1173.5|0
1597296600000|2020-08-13 05:30:00|1180.4|1175.6|1178.7|1173.9|1180.4|1175.6|1178.7|1173.9|0
1597296900000|2020-08-13 05:35:00|1178.9|1174.1|1180.9|1176.1|1180.9|1176.1|1177.7|1172.9|0
1597297200000|2020-08-13 05:40:00|1182.1|1177.3|1180.9|1176.1|1182.1|1177.3|1180.6|1175.8|0
1597297500000|2020-08-13 05:45:00|1180.8|1176|1180.9|1176.1|1181.8|1177|1179.7|1174.9|0
1597297800000|2020-08-13 05:50:00|1179.9|1175.1|1180.9|1176.1|1181.9|1177.1|1179.7|1174.9|0
1597298100000|2020-08-13 05:55:00|1181.2|1176.4|1182.2|1177.4|1182.3|1177.5|1179.8|1175|0
1597363800000|2020-08-14 00:10:00|1176.4|1171.8|1175.8|1171.2|1178.9|1174.1|1174.8|1170.2|0
1597364100000|2020-08-14 00:15:00|1175.2|1170.6|1173.3|1168.7|1175.5|1170.9|1172.1|1167.5|0
1597364400000|2020-08-14 00:20:00|1172|1167.4|1173.2|1168.6|1173.2|1168.6|1171.4|1166.8|0
1597364700000|2020-08-14 00:25:00|1172.1|1167.5|1171.8|1167.2|1174|1169.4|1171.8|1167.2|0
1597365000000|2020-08-14 00:30:00|1173.9|1169.3|1172.9|1168.3|1173.9|1169.3|1170.9|1166.3|0
1597365300000|2020-08-14 00:35:00|1170.7|1166.1|1174.9|1170.3|1174.9|1170.3|1170.7|1166.1|0
1597365600000|2020-08-14 00:40:00|1175|1170.4|1172.3|1167.7|1175|1170.4|1171.1|1166.5|0
1597365900000|2020-08-14 00:45:00|1173.2|1168.6|1170.6|1166|1173.2|1168.6|1170.6|1166|0
1597366200000|2020-08-14 00:50:00|1172.9|1168.3|1172.8|1168.2|1172.9|1168.3|1170.5|1165.9|0
1597366500000|2020-08-14 00:55:00|1170.6|1166|1173.1|1168.5|1173.1|1168.5|1170.5|1165.9|0
1597366800000|2020-08-14 01:00:00|1173|1168.4|1171.5|1166.9|1173|1168.4|1171.3|1166.7|0
1597367100000|2020-08-14 01:05:00|1171.6|1167|1171.4|1166.8|1172.4|1167.8|1170.4|1165.8|0
1597367400000|2020-08-14 01:10:00|1172.2|1167.6|1171.2|1166.6|1172.2|1167.6|1170.7|1166.1|0
1597367700000|2020-08-14 01:15:00|1172.4|1167.8|1172.7|1168.1|1172.7|1168.1|1171.2|1166.6|0
1597368000000|2020-08-14 01:20:00|1172.4|1167.8|1171.1|1166.5|1172.5|1167.9|1170.2|1165.6|0
1597368300000|2020-08-14 01:25:00|1171|1166.4|1167.8|1163.2|1171|1166.4|1165.5|1160.9|0
1597368600000|2020-08-14 01:30:00|1167.7|1163.1|1166|1161.4|1168.3|1163.7|1165.7|1161.1|0
1597368900000|2020-08-14 01:35:00|1168|1163.4|1166.3|1161.7|1168|1163.4|1165.2|1160.6|0
1597369200000|2020-08-14 01:40:00|1165|1160.4|1166.2|1161.6|1167.4|1162.8|1165|1160.4|0
1597369500000|2020-08-14 01:45:00|1167.3|1162.7|1166.6|1162|1167.4|1162.8|1165.3|1160.7|0
1597369800000|2020-08-14 01:50:00|1167.7|1163.1|1162.9|1158.3|1167.7|1163.1|1162.9|1158.3|0
1597370100000|2020-08-14 01:55:00|1163.9|1159.3|1163.2|1158.6|1164.3|1159.7|1163.1|1158.5|0
1597370400000|2020-08-14 02:00:00|1164.3|1159.7|1164.4|1159.8|1165.2|1160.6|1163.2|1158.6|0
1597370700000|2020-08-14 02:05:00|1165|1160.4|1167.1|1162.5|1167.1|1162.5|1165|1160.4|0
1597371000000|2020-08-14 02:10:00|1165.9|1161.3|1169.1|1164.5|1169.1|1164.5|1165.9|1161.3|0
1597371300000|2020-08-14 02:15:00|1167.9|1163.3|1169|1164.4|1169.1|1164.5|1167.9|1163.3|0
1597371600000|2020-08-14 02:20:00|1167.9|1163.3|1171.1|1166.5|1171.3|1166.7|1167.9|1163.3|0
1597371900000|2020-08-14 02:25:00|1170.1|1165.5|1171.1|1166.5|1171.4|1166.8|1170.1|1165.5|0
1597372200000|2020-08-14 02:30:00|1171.2|1166.6|1171.1|1166.5|1171.2|1166.6|1170|1165.4|0
1597372500000|2020-08-14 02:35:00|1170.9|1166.3|1172.1|1167.5|1172.2|1167.6|1170.1|1165.5|0
1597372800000|2020-08-14 02:40:00|1171.1|1166.5|1171.9|1167.3|1172.9|1168.3|1170.9|1166.3|0
1597373100000|2020-08-14 02:45:00|1171|1166.4|1170.8|1166.2|1172|1167.4|1170.8|1166.2|0
1597373400000|2020-08-14 02:50:00|1170.7|1166.1|1170.7|1166.1|1171.8|1167.2|1170.7|1166.1|0
1597373700000|2020-08-14 02:55:00|1171.8|1167.2|1171.8|1167.2|1172|1167.4|1170.7|1166.1|0
1597374000000|2020-08-14 03:00:00|1172|1167.4|1171.1|1166.5|1172|1167.4|1170.9|1166.3|0
1597374300000|2020-08-14 03:05:00|1170.8|1166.2|1171.7|1167.1|1171.7|1167.1|1170.3|1165.7|0
1597374600000|2020-08-14 03:10:00|1170.6|1166|1173.1|1168.5|1173.1|1168.5|1170.6|1166|0
1597374900000|2020-08-14 03:15:00|1174|1169.4|1176.5|1171.9|1176.5|1171.9|1174|1169.4|0
1597375200000|2020-08-14 03:20:00|1176.4|1171.8|1177.7|1172.9|1178.6|1173.8|1175.2|1170.6|0
1597375500000|2020-08-14 03:25:00|1178.7|1173.9|1176.4|1171.8|1178.7|1173.9|1175.3|1170.7|0
1597375800000|2020-08-14 03:30:00|1174.3|1169.7|1176.1|1171.5|1177|1172.4|1174.3|1169.7|0
1597376100000|2020-08-14 03:35:00|1177.2|1172.6|1176|1171.4|1177.4|1172.7|1174.9|1170.3|0
1597376400000|2020-08-14 03:40:00|1175|1170.4|1177.1|1172.5|1177.2|1172.6|1175|1170.4|0
1597376700000|2020-08-14 03:45:00|1176.1|1171.5|1176.7|1172.1|1177.2|1172.6|1175.6|1171|0
1597377000000|2020-08-14 03:50:00|1178|1173.2|1178.4|1173.6|1178.4|1173.6|1176.8|1172.2|0
1597377300000|2020-08-14 03:55:00|1177.4|1172.7|1179.2|1174.4|1179.5|1174.7|1177.4|1172.7|0
1597377600000|2020-08-14 04:00:00|1179.3|1174.5|1178.2|1173.4|1181.6|1176.8|1178.2|1173.4|0
1597377900000|2020-08-14 04:05:00|1179.3|1174.5|1177.5|1172.7|1179.3|1174.5|1177.5|1172.7|0
1597378200000|2020-08-14 04:10:00|1178.6|1173.8|1178.9|1174.1|1178.9|1174.1|1177.7|1172.9|0
1597378500000|2020-08-14 04:15:00|1177.9|1173.1|1178.5|1173.7|1178.8|1174|1177.2|1172.6|0
1597378800000|2020-08-14 04:20:00|1177.4|1172.7|1177.9|1173.1|1178.6|1173.8|1177.4|1172.7|0
1597379100000|2020-08-14 04:25:00|1177.6|1172.8|1177.7|1172.9|1178.8|1174|1177.6|1172.8|0
1597379400000|2020-08-14 04:30:00|1177.8|1173|1177.5|1172.7|1178.9|1174.1|1177.5|1172.7|0
1597379700000|2020-08-14 04:35:00|1178.5|1173.7|1177.9|1173.1|1178.9|1174.1|1177.5|1172.7|0
1597380000000|2020-08-14 04:40:00|1179|1174.2|1177.8|1173|1179|1174.2|1177.8|1173|0
1597380300000|2020-08-14 04:45:00|1176.5|1171.9|1177.6|1172.8|1178.9|1174.1|1176.5|1171.9|0
1597380600000|2020-08-14 04:50:00|1177.7|1172.9|1177.7|1172.9|1178.7|1173.9|1176.4|1171.8|0
1597380900000|2020-08-14 04:55:00|1179|1174.2|1179.2|1174.4|1179.2|1174.4|1176.9|1172.3|0
1597381200000|2020-08-14 05:00:00|1179.1|1174.3|1178|1173.2|1179.2|1174.4|1178|1173.2|0
1597381500000|2020-08-14 05:05:00|1179|1174.2|1178.3|1173.5|1179.4|1174.6|1178.1|1173.3|0
1597381800000|2020-08-14 05:10:00|1179.7|1174.9|1178.7|1173.9|1179.9|1175.1|1178.5|1173.7|0
1597382100000|2020-08-14 05:15:00|1178.4|1173.6|1180|1175.2|1180|1175.2|1178.4|1173.6|0
1597382400000|2020-08-14 05:20:00|1179|1174.2|1180.4|1175.6|1180.5|1175.7|1178.9|1174.1|0
1597382700000|2020-08-14 05:25:00|1180.3|1175.5|1179.1|1174.3|1180.4|1175.6|1179.1|1174.3|0
1597383000000|2020-08-14 05:30:00|1180.2|1175.4|1179.8|1175|1180.9|1176.1|1178.8|1174|0
1597383300000|2020-08-14 05:35:00|1180.8|1176|1180.3|1175.5|1180.8|1176|1179.1|1174.3|0
1597383600000|2020-08-14 05:40:00|1180.4|1175.6|1179.7|1174.9|1180.6|1175.8|1178.7|1173.9|0
1597383900000|2020-08-14 05:45:00|1179.8|1175|1180.7|1175.9|1181|1176.2|1179.8|1175|0
1597384200000|2020-08-14 05:50:00|1180.6|1175.8|1178.2|1173.4|1180.8|1176|1178.2|1173.4|0
1597384500000|2020-08-14 05:55:00|1180.5|1175.7|1182.7|1177.9|1182.7|1177.9|1178.5|1173.7|0
1597623000000|2020-08-17 00:10:00|1170.7|1166.1|1169.2|1164.6|1171.4|1166.8|1169.2|1164.6|0
1597623300000|2020-08-17 00:15:00|1167.9|1163.3|1167.9|1163.3|1169.4|1164.8|1166.6|1162|0
1597623600000|2020-08-17 00:20:00|1168.5|1163.9|1166.7|1162.1|1168.7|1164.1|1166.7|1162.1|0
1597623900000|2020-08-17 00:25:00|1167.5|1162.9|1166.6|1162|1167.8|1163.2|1166.6|1162|0
1597624200000|2020-08-17 00:30:00|1167.3|1162.7|1167.6|1163|1168.1|1163.5|1165.5|1160.9|0
1597624500000|2020-08-17 00:35:00|1167.4|1162.8|1168.3|1163.7|1168.3|1163.7|1165.8|1161.2|0
1597624800000|2020-08-17 00:40:00|1167.3|1162.7|1165|1160.4|1167.3|1162.7|1164.7|1160.1|0
1597625100000|2020-08-17 00:45:00|1165.1|1160.5|1163.9|1159.3|1165.1|1160.5|1163.5|1158.9|0
1597625400000|2020-08-17 00:50:00|1162.6|1158|1164.8|1160.2|1165.6|1161|1162.6|1158|0
1597625700000|2020-08-17 00:55:00|1164.7|1160.1|1165.3|1160.7|1165.3|1160.7|1163.7|1159.1|0
1597626000000|2020-08-17 01:00:00|1165.4|1160.8|1165|1160.4|1165.8|1161.2|1163.7|1159.1|0
1597626300000|2020-08-17 01:05:00|1164|1159.4|1166.7|1162.1|1166.7|1162.1|1163.5|1158.9|0
1597626600000|2020-08-17 01:10:00|1166.9|1162.3|1166.7|1162.1|1167.8|1163.2|1166|1161.4|0
1597626900000|2020-08-17 01:15:00|1167.6|1163|1165.6|1161|1167.6|1163|1164.7|1160.1|0
1597627200000|2020-08-17 01:20:00|1166.6|1162|1164.8|1160.2|1166.6|1162|1164.2|1159.6|0
1597627500000|2020-08-17 01:25:00|1164.9|1160.3|1163.9|1159.3|1165.1|1160.5|1163.7|1159.1|0
1597627800000|2020-08-17 01:30:00|1164.8|1160.2|1164|1159.4|1164.9|1160.3|1163.1|1158.5|0
1597628100000|2020-08-17 01:35:00|1162.7|1158.1|1163.1|1158.5|1163.6|1159|1162.1|1157.5|0
1597628400000|2020-08-17 01:40:00|1163.6|1159|1162.8|1158.2|1163.6|1159|1162.2|1157.6|0
1597628700000|2020-08-17 01:45:00|1163.1|1158.5|1163.5|1158.9|1164.3|1159.7|1162.4|1157.8|0
1597629000000|2020-08-17 01:50:00|1162.3|1157.7|1160.8|1156.2|1162.4|1157.8|1160.8|1156.2|0
1597629300000|2020-08-17 01:55:00|1161.9|1157.3|1162.2|1157.6|1162.4|1157.8|1161.3|1156.7|0
1597629600000|2020-08-17 02:00:00|1161.9|1157.3|1162.5|1157.9|1162.8|1158.2|1161.9|1157.3|0
1597629900000|2020-08-17 02:05:00|1163.4|1158.8|1164.4|1159.8|1164.5|1159.9|1161.2|1156.6|0
1597630200000|2020-08-17 02:10:00|1164.3|1159.7|1163.5|1158.9|1165.3|1160.7|1163.5|1158.9|0
1597630500000|2020-08-17 02:15:00|1165.4|1160.8|1164.2|1159.6|1165.7|1161.1|1164.2|1159.6|0
1597630800000|2020-08-17 02:20:00|1165.3|1160.7|1163.5|1158.9|1165.7|1161.1|1163.5|1158.9|0
1597631100000|2020-08-17 02:25:00|1163.6|1159|1162.8|1158.2|1163.8|1159.2|1162.8|1158.2|0
1597631400000|2020-08-17 02:30:00|1163|1158.4|1161.1|1156.5|1163.5|1158.9|1161.1|1156.5|0
1597631700000|2020-08-17 02:35:00|1162.1|1157.5|1163.1|1158.5|1163.1|1158.5|1160.8|1156.2|0
1597632000000|2020-08-17 02:40:00|1163|1158.4|1162.4|1157.8|1163|1158.4|1161.9|1157.3|0
1597632300000|2020-08-17 02:45:00|1162.5|1157.9|1160.3|1155.7|1162.5|1157.9|1160.2|1155.6|0
1597632600000|2020-08-17 02:50:00|1161.4|1156.8|1161.6|1157|1161.8|1157.2|1160.6|1156|0
1597632900000|2020-08-17 02:55:00|1162.7|1158.1|1161.6|1157|1162.7|1158.1|1160.5|1155.9|0
1597633200000|2020-08-17 03:00:00|1162.9|1158.3|1161.9|1157.3|1163|1158.4|1161.8|1157.2|0
1597633500000|2020-08-17 03:05:00|1161.8|1157.2|1160.9|1156.3|1161.8|1157.2|1160.9|1156.3|0
1597633800000|2020-08-17 03:10:00|1160|1155.4|1159.6|1155|1160.7|1156.1|1159.5|1154.9|0
1597634100000|2020-08-17 03:15:00|1160.5|1155.9|1159.1|1154.5|1160.6|1156|1159.1|1154.5|0
1597634400000|2020-08-17 03:20:00|1160.2|1155.6|1160.1|1155.5|1160.3|1155.7|1159|1154.4|0
1597634700000|2020-08-17 03:25:00|1160|1155.4|1158.7|1154.1|1160.1|1155.5|1158.6|1154|0
1597635000000|2020-08-17 03:30:00|1159.5|1154.9|1158.5|1153.9|1159.5|1154.9|1158.3|1153.7|0
1597635300000|2020-08-17 03:35:00|1159.6|1155|1159.4|1154.8|1159.6|1155|1158|1153.4|0
1597635600000|2020-08-17 03:40:00|1159.5|1154.9|1161|1156.4|1161|1156.4|1158.5|1153.9|0
1597635900000|2020-08-17 03:45:00|1160|1155.4|1159.4|1154.8|1160.4|1155.8|1159|1154.4|0
1597636200000|2020-08-17 03:50:00|1160.6|1156|1160.5|1155.9|1160.6|1156|1159.2|1154.6|0
1597636500000|2020-08-17 03:55:00|1159.4|1154.8|1160.6|1156|1161.6|1157|1159.4|1154.8|0
1597636800000|2020-08-17 04:00:00|1160.3|1155.7|1160.2|1155.6|1161.3|1156.7|1159|1154.4|0
1597637100000|2020-08-17 04:05:00|1160.3|1155.7|1159.3|1154.7|1161.4|1156.8|1159.3|1154.7|0
1597637400000|2020-08-17 04:10:00|1161.2|1156.6|1160|1155.4|1161.3|1156.7|1158.9|1154.3|0
1597637700000|2020-08-17 04:15:00|1159|1154.4|1159.2|1154.6|1160.4|1155.8|1159|1154.4|0
1597638000000|2020-08-17 04:20:00|1159.1|1154.5|1161.4|1156.8|1161.4|1156.8|1159|1154.4|0
1597638300000|2020-08-17 04:25:00|1160.4|1155.8|1161.3|1156.7|1161.3|1156.7|1159.5|1154.9|0
1597638600000|2020-08-17 04:30:00|1161.2|1156.6|1161.3|1156.7|1161.4|1156.8|1160.1|1155.5|0
1597638900000|2020-08-17 04:35:00|1161.5|1156.9|1159.1|1154.5|1161.5|1156.9|1159.1|1154.5|0
1597639200000|2020-08-17 04:40:00|1161.2|1156.6|1160.8|1156.2|1161.6|1157|1159.6|1155|0
1597639500000|2020-08-17 04:45:00|1160.7|1156.1|1160.9|1156.3|1161|1156.4|1159.5|1154.9|0
1597639800000|2020-08-17 04:50:00|1159.9|1155.3|1161.9|1157.3|1161.9|1157.3|1159.7|1155.1|0
1597640100000|2020-08-17 04:55:00|1162|1157.4|1160.6|1156|1162.5|1157.9|1159.6|1155|0
1597640400000|2020-08-17 05:00:00|1160.7|1156.1|1161.4|1156.8|1161.6|1157|1159.5|1154.9|0
1597640700000|2020-08-17 05:05:00|1160.3|1155.7|1160.4|1155.8|1161.4|1156.8|1160.1|1155.5|0
1597641000000|2020-08-17 05:10:00|1161.4|1156.8|1160.4|1155.8|1161.4|1156.8|1159.3|1154.7|0
1597641300000|2020-08-17 05:15:00|1159.2|1154.6|1159.1|1154.5|1161.3|1156.7|1159|1154.4|0
1597641600000|2020-08-17 05:20:00|1160.1|1155.5|1159.5|1154.9|1161.3|1156.7|1159|1154.4|0
1597641900000|2020-08-17 05:25:00|1159.3|1154.7|1159.2|1154.6|1160.4|1155.8|1159.2|1154.6|0
1597642200000|2020-08-17 05:30:00|1159.3|1154.7|1159.3|1154.7|1160.4|1155.8|1159|1154.4|0
1597642500000|2020-08-17 05:35:00|1159.1|1154.5|1160.1|1155.5|1160.1|1155.5|1159.1|1154.5|0
1597642800000|2020-08-17 05:40:00|1159.1|1154.5|1159.1|1154.5|1161.1|1156.5|1159|1154.4|0
1597643100000|2020-08-17 05:45:00|1160.2|1155.6|1160.2|1155.6|1162.3|1157.7|1159.2|1154.6|0
1597643400000|2020-08-17 05:50:00|1159.9|1155.3|1160.4|1155.8|1162.3|1157.7|1159.9|1155.3|0
1597643700000|2020-08-17 05:55:00|1160.2|1155.6|1162.6|1158|1162.6|1158|1160|1155.4|0
1597709400000|2020-08-18 00:10:00|1167.2|1162.6|1165.8|1161.2|1168.5|1163.9|1165.8|1161.2|0
1597709700000|2020-08-18 00:15:00|1164.4|1159.8|1164.6|1160|1164.6|1160|1163|1158.4|0
1597710000000|2020-08-18 00:20:00|1163.3|1158.7|1164.1|1159.5|1165.2|1160.6|1163.2|1158.6|0
1597710300000|2020-08-18 00:25:00|1163.7|1159.1|1167.5|1162.9|1167.5|1162.9|1163.1|1158.5|0
1597710600000|2020-08-18 00:30:00|1166.3|1161.7|1165.1|1160.5|1166.5|1161.9|1163.6|1159|0
1597710900000|2020-08-18 00:35:00|1165.2|1160.6|1165.8|1161.2|1165.9|1161.3|1164.6|1160|0
1597711200000|2020-08-18 00:40:00|1165.6|1161|1166.3|1161.7|1166.4|1161.8|1165.3|1160.7|0
1597711500000|2020-08-18 00:45:00|1165.9|1161.3|1165.8|1161.2|1166.9|1162.3|1165.6|1161|0
1597711800000|2020-08-18 00:50:00|1165.7|1161.1|1167|1162.4|1167.3|1162.7|1165.7|1161.1|0
1597712100000|2020-08-18 00:55:00|1167.1|1162.5|1166|1161.4|1167.4|1162.8|1166|1161.4|0
1597712400000|2020-08-18 01:00:00|1166.2|1161.6|1167.1|1162.5|1168.3|1163.7|1165.1|1160.5|0
1597712700000|2020-08-18 01:05:00|1167.2|1162.6|1168|1163.4|1168.5|1163.9|1167.1|1162.5|0
1597713000000|2020-08-18 01:10:00|1166.9|1162.3|1166.4|1161.8|1167.9|1163.3|1165.4|1160.8|0
1597713300000|2020-08-18 01:15:00|1166.2|1161.6|1161.6|1157|1166.2|1161.6|1160.9|1156.3|0
1597713600000|2020-08-18 01:20:00|1161.8|1157.2|1165|1160.4|1165|1160.4|1160.7|1156.1|0
1597713900000|2020-08-18 01:25:00|1164|1159.4|1163.2|1158.6|1164.3|1159.7|1162.9|1158.3|0
1597714200000|2020-08-18 01:30:00|1163.4|1158.8|1163.1|1158.5|1164.7|1160.1|1163.1|1158.5|0
1597714500000|2020-08-18 01:35:00|1163.2|1158.6|1162.1|1157.5|1164.3|1159.7|1162.1|1157.5|0
1597714800000|2020-08-18 01:40:00|1162|1157.4|1161.2|1156.6|1162|1157.4|1160.6|1156|0
1597715100000|2020-08-18 01:45:00|1162|1157.4|1161.8|1157.2|1163.1|1158.5|1161.8|1157.2|0
1597715400000|2020-08-18 01:50:00|1163|1158.4|1163.1|1158.5|1163.1|1158.5|1161.9|1157.3|0
1597715700000|2020-08-18 01:55:00|1163.3|1158.7|1161.9|1157.3|1163.3|1158.7|1161.7|1157.1|0
1597716000000|2020-08-18 02:00:00|1161.8|1157.2|1159.8|1155.2|1161.8|1157.2|1159.8|1155.2|0
1597716300000|2020-08-18 02:05:00|1160.6|1156|1160.6|1156|1160.7|1156.1|1159.5|1154.9|0
1597716600000|2020-08-18 02:10:00|1159.5|1154.9|1159.9|1155.3|1160.4|1155.8|1159.5|1154.9|0
1597716900000|2020-08-18 02:15:00|1159.8|1155.2|1160.3|1155.7|1160.3|1155.7|1158.7|1154.1|0
1597717200000|2020-08-18 02:20:00|1159.2|1154.6|1160.2|1155.6|1160.2|1155.6|1159|1154.4|0
1597717500000|2020-08-18 02:25:00|1160.3|1155.7|1160.4|1155.8|1161.5|1156.9|1159.2|1154.6|0
1597717800000|2020-08-18 02:30:00|1161.5|1156.9|1163|1158.4|1163|1158.4|1160.5|1155.9|0
1597718100000|2020-08-18 02:35:00|1162.8|1158.2|1162.5|1157.9|1163.7|1159.1|1161.5|1156.9|0
1597718400000|2020-08-18 02:40:00|1161.5|1156.9|1162.4|1157.8|1162.7|1158.1|1161.5|1156.9|0
1597718700000|2020-08-18 02:45:00|1162.2|1157.6|1163.3|1158.7|1163.3|1158.7|1162.1|1157.5|0
1597719000000|2020-08-18 02:50:00|1165.3|1160.7|1165.9|1161.3|1165.9|1161.3|1164.4|1159.8|0
1597719300000|2020-08-18 02:55:00|1164.8|1160.2|1165.2|1160.6|1166.2|1161.6|1164.7|1160.1|0
1597719600000|2020-08-18 03:00:00|1166.3|1161.7|1165.2|1160.6|1166.4|1161.8|1165|1160.4|0
1597719900000|2020-08-18 03:05:00|1166.3|1161.7|1168.2|1163.6|1168.3|1163.7|1165|1160.4|0
1597720200000|2020-08-18 03:10:00|1168.3|1163.7|1167.9|1163.3|1168.8|1164.2|1167.9|1163.3|0
1597720500000|2020-08-18 03:15:00|1169.2|1164.6|1169.1|1164.5|1169.3|1164.7|1167.9|1163.3|0
1597720800000|2020-08-18 03:20:00|1168.2|1163.6|1169.1|1164.5|1170.2|1165.6|1168.1|1163.5|0
1597721100000|2020-08-18 03:25:00|1169.2|1164.6|1168.8|1164.2|1170|1165.4|1167.8|1163.2|0
1597721400000|2020-08-18 03:30:00|1168.9|1164.3|1167.9|1163.3|1170|1165.4|1167.9|1163.3|0
1597721700000|2020-08-18 03:35:00|1169|1164.4|1169|1164.4|1169.2|1164.6|1167.9|1163.3|0
1597722000000|2020-08-18 03:40:00|1168.9|1164.3|1169.5|1164.9|1170.5|1165.9|1168|1163.4|0
1597722300000|2020-08-18 03:45:00|1169.4|1164.8|1168.2|1163.6|1169.5|1164.9|1168.2|1163.6|0
1597722600000|2020-08-18 03:50:00|1168.3|1163.7|1169.1|1164.5|1169.5|1164.9|1168|1163.4|0
1597722900000|2020-08-18 03:55:00|1169|1164.4|1168.7|1164.1|1169.1|1164.5|1168.1|1163.5|0
1597723200000|2020-08-18 04:00:00|1167.6|1163|1168.6|1164|1169.6|1165|1167.5|1162.9|0
1597723500000|2020-08-18 04:05:00|1167.5|1162.9|1167|1162.4|1168.5|1163.9|1167|1162.4|0
1597723800000|2020-08-18 04:10:00|1168.1|1163.5|1168.1|1163.5|1168.1|1163.5|1166.8|1162.2|0
1597724100000|2020-08-18 04:15:00|1168|1163.4|1168.3|1163.7|1169|1164.4|1167.9|1163.3|0
1597724400000|2020-08-18 04:20:00|1168.2|1163.6|1169.7|1165.1|1171.9|1167.3|1168.1|1163.5|0
1597724700000|2020-08-18 04:25:00|1169.4|1164.8|1168.5|1163.9|1169.6|1165|1167.4|1162.8|0
1597725000000|2020-08-18 04:30:00|1168.4|1163.8|1169.4|1164.8|1169.5|1164.9|1168.2|1163.6|0
1597725300000|2020-08-18 04:35:00|1168.3|1163.7|1169.7|1165.1|1169.7|1165.1|1167.4|1162.8|0
1597725600000|2020-08-18 04:40:00|1168.6|1164|1169|1164.4|1170|1165.4|1167.8|1163.2|0
1597725900000|2020-08-18 04:45:00|1170|1165.4|1169|1164.4|1170|1165.4|1168.8|1164.2|0
1597726200000|2020-08-18 04:50:00|1169.1|1164.5|1169.3|1164.7|1170|1165.4|1168.8|1164.2|0
1597726500000|2020-08-18 04:55:00|1169.2|1164.6|1167.6|1163|1170.2|1165.6|1167.6|1163|0
1597726800000|2020-08-18 05:00:00|1167.5|1162.9|1169.3|1164.7|1169.3|1164.7|1167.5|1162.9|0
1597727100000|2020-08-18 05:05:00|1169.2|1164.6|1169.5|1164.9|1170.1|1165.5|1168.3|1163.7|0
1597727400000|2020-08-18 05:10:00|1169.6|1165|1170.1|1165.5|1170.9|1166.3|1169.6|1165|0
1597727700000|2020-08-18 05:15:00|1169.1|1164.5|1168.7|1164.1|1171.2|1166.6|1168.6|1164|0
1597728000000|2020-08-18 05:20:00|1169.8|1165.2|1168.7|1164.1|1169.8|1165.2|1168.4|1163.8|0
1597728300000|2020-08-18 05:25:00|1168.6|1164|1168|1163.4|1169.6|1165|1168|1163.4|0
1597728600000|2020-08-18 05:30:00|1167.8|1163.2|1168.4|1163.8|1169.2|1164.6|1167.8|1163.2|0
1597728900000|2020-08-18 05:35:00|1168.2|1163.6|1170|1165.4|1170|1165.4|1168.2|1163.6|0
1597729200000|2020-08-18 05:40:00|1169.7|1165.1|1169.1|1164.5|1170.1|1165.5|1168.7|1164.1|0
1597729500000|2020-08-18 05:45:00|1169.4|1164.8|1169.5|1164.9|1170.7|1166.1|1169.4|1164.8|0
1597729800000|2020-08-18 05:50:00|1170.4|1165.8|1168.7|1164.1|1170.4|1165.8|1168.7|1164.1|0
1597730100000|2020-08-18 05:55:00|1168.8|1164.2|1167.9|1163.3|1169.3|1164.7|1167.1|1162.5|0
1597795800000|2020-08-19 00:10:00|1176.9|1172.3|1182|1177.2|1182|1177.2|1176.9|1172.3|0
1597796100000|2020-08-19 00:15:00|1179.7|1174.9|1178.8|1174|1180.5|1175.7|1178.2|1173.4|0
1597796400000|2020-08-19 00:20:00|1179|1174.2|1181|1176.2|1181.3|1176.5|1179|1174.2|0
1597796700000|2020-08-19 00:25:00|1181.1|1176.3|1181.1|1176.3|1181.2|1176.4|1179.7|1174.9|0
1597797000000|2020-08-19 00:30:00|1180.5|1175.7|1180.4|1175.6|1181.1|1176.3|1179.5|1174.7|0
1597797300000|2020-08-19 00:35:00|1181.7|1176.9|1181.6|1176.8|1181.7|1176.9|1179.3|1174.5|0
1597797600000|2020-08-19 00:40:00|1180.6|1175.8|1181.8|1177|1181.9|1177.1|1180|1175.2|0
1597797900000|2020-08-19 00:45:00|1180.5|1175.7|1181.9|1177.1|1182|1177.2|1180|1175.2|0
1597798200000|2020-08-19 00:50:00|1181.7|1176.9|1182.2|1177.4|1183.4|1178.6|1181|1176.2|0
1597798500000|2020-08-19 00:55:00|1183.2|1178.4|1183|1178.2|1183.2|1178.4|1181.7|1176.9|0
1597798800000|2020-08-19 01:00:00|1183.3|1178.5|1184.4|1179.6|1185.5|1180.7|1182.2|1177.4|0
1597799100000|2020-08-19 01:05:00|1184.5|1179.7|1185|1180.2|1185|1180.2|1183|1178.2|0
1597799400000|2020-08-19 01:10:00|1184.8|1180|1186.1|1181.3|1186.3|1181.5|1184.8|1180|0
1597799700000|2020-08-19 01:15:00|1185.2|1180.4|1188|1183.2|1188|1183.2|1185.1|1180.3|0
1597800000000|2020-08-19 01:20:00|1187.9|1183.1|1189.3|1184.5|1189.7|1184.9|1187.9|1183.1|0
1597800300000|2020-08-19 01:25:00|1189.4|1184.6|1188.9|1184.1|1189.9|1185.1|1188.9|1184.1|0
1597800600000|2020-08-19 01:30:00|1189.9|1185.1|1189|1184.2|1189.9|1185.1|1188.7|1183.9|0
1597800900000|2020-08-19 01:35:00|1190.4|1185.6|1190.1|1185.3|1190.4|1185.6|1188.6|1183.8|0
1597801200000|2020-08-19 01:40:00|1190.4|1185.6|1189.3|1184.5|1190.4|1185.6|1188.6|1183.8|0
1597801500000|2020-08-19 01:45:00|1188.6|1183.8|1189.3|1184.5|1189.8|1185|1188.5|1183.7|0
1597801800000|2020-08-19 01:50:00|1189.6|1184.8|1188.9|1184.1|1189.6|1184.8|1186.6|1181.8|0
1597802100000|2020-08-19 01:55:00|1187.5|1182.7|1189.1|1184.3|1189.1|1184.3|1187.5|1182.7|0
1597802400000|2020-08-19 02:00:00|1188.9|1184.1|1188.4|1183.6|1189.2|1184.4|1187|1182.2|0
1597802700000|2020-08-19 02:05:00|1188.6|1183.8|1189|1184.2|1189.4|1184.6|1187.4|1182.6|0
1597803000000|2020-08-19 02:10:00|1188.9|1184.1|1189.4|1184.6|1189.4|1184.6|1188.8|1184|0
1597803300000|2020-08-19 02:15:00|1188.5|1183.7|1189.1|1184.3|1189.8|1185|1188.5|1183.7|0
1597803600000|2020-08-19 02:20:00|1189.4|1184.6|1187.4|1182.6|1189.4|1184.6|1187.4|1182.6|0
1597803900000|2020-08-19 02:25:00|1187.5|1182.7|1189.3|1184.5|1189.6|1184.8|1187.5|1182.7|0
1597804200000|2020-08-19 02:30:00|1189.2|1184.4|1187.8|1183|1189.3|1184.5|1187.8|1183|0
1597804500000|2020-08-19 02:35:00|1187.9|1183.1|1189|1184.2|1189|1184.2|1187|1182.2|0
1597804800000|2020-08-19 02:40:00|1188|1183.2|1187.7|1182.9|1190.5|1185.7|1187.7|1182.9|0
1597805100000|2020-08-19 02:45:00|1187.9|1183.1|1186.9|1182.1|1187.9|1183.1|1186.6|1181.8|0
1597805400000|2020-08-19 02:50:00|1188|1183.2|1185.9|1181.1|1188|1183.2|1185.2|1180.4|0
1597805700000|2020-08-19 02:55:00|1187|1182.2|1184.2|1179.4|1187|1182.2|1184.2|1179.4|0
1597806000000|2020-08-19 03:00:00|1184.1|1179.3|1186.8|1182|1186.9|1182.1|1184.1|1179.3|0
1597806300000|2020-08-19 03:05:00|1187.1|1182.3|1186|1181.2|1187.1|1182.3|1185.8|1181|0
1597806600000|2020-08-19 03:10:00|1187.2|1182.4|1186.1|1181.3|1187.2|1182.4|1185.9|1181.1|0
1597806900000|2020-08-19 03:15:00|1186|1181.2|1183.7|1178.9|1186|1181.2|1183.7|1178.9|0
1597807200000|2020-08-19 03:20:00|1183.9|1179.1|1184.9|1180.1|1185.2|1180.4|1183.9|1179.1|0
1597807500000|2020-08-19 03:25:00|1184.8|1180|1184.9|1180.1|1185|1180.2|1182.8|1178|0
1597807800000|2020-08-19 03:30:00|1183.8|1179|1183.7|1178.9|1184.9|1180.1|1182.6|1177.8|0
1597808100000|2020-08-19 03:35:00|1183.8|1179|1183.5|1178.7|1184.7|1179.9|1182.4|1177.6|0
1597808400000|2020-08-19 03:40:00|1183.6|1178.8|1186.8|1182|1186.8|1182|1183.6|1178.8|0
1597808700000|2020-08-19 03:45:00|1184.7|1179.9|1186.2|1181.4|1186.8|1182|1184.7|1179.9|0
1597809000000|2020-08-19 03:50:00|1186.1|1181.3|1185.6|1180.8|1186.2|1181.4|1185.6|1180.8|0
1597809300000|2020-08-19 03:55:00|1185.8|1181|1186.9|1182.1|1187.1|1182.3|1185.7|1180.9|0
1597809600000|2020-08-19 04:00:00|1186.7|1181.9|1182.5|1177.7|1186.7|1181.9|1182.5|1177.7|0
1597809900000|2020-08-19 04:05:00|1182.4|1177.6|1181.7|1176.9|1182.4|1177.6|1179.9|1175.1|0
1597810200000|2020-08-19 04:10:00|1180.7|1175.9|1179.3|1174.5|1180.7|1175.9|1179.3|1174.5|0
1597810500000|2020-08-19 04:15:00|1179.2|1174.4|1180.1|1175.3|1180.3|1175.5|1179.1|1174.3|0
1597810800000|2020-08-19 04:20:00|1181.2|1176.4|1179.9|1175.1|1181.2|1176.4|1179.9|1175.1|0
1597811100000|2020-08-19 04:25:00|1181|1176.2|1180|1175.2|1181.1|1176.3|1179|1174.2|0
1597811400000|2020-08-19 04:30:00|1178.9|1174.1|1179.6|1174.8|1179.6|1174.8|1178.4|1173.6|0
1597811700000|2020-08-19 04:35:00|1178.7|1173.9|1179.9|1175.1|1180|1175.2|1178.6|1173.8|0
1597812000000|2020-08-19 04:40:00|1180|1175.2|1180.2|1175.4|1180.4|1175.6|1178.9|1174.1|0
1597812300000|2020-08-19 04:45:00|1179.2|1174.4|1178.8|1174|1180.1|1175.3|1178.8|1174|0
1597812600000|2020-08-19 04:50:00|1179.9|1175.1|1180.4|1175.6|1181.3|1176.5|1179.9|1175.1|0
1597812900000|2020-08-19 04:55:00|1181.7|1176.9|1180.8|1176|1181.9|1177.1|1180.5|1175.7|0
1597813200000|2020-08-19 05:00:00|1182|1177.2|1184|1179.2|1184.1|1179.3|1181.8|1177|0
1597813500000|2020-08-19 05:05:00|1184.1|1179.3|1185.7|1180.9|1185.8|1181|1184.1|1179.3|0
1597813800000|2020-08-19 05:10:00|1185.5|1180.7|1184.3|1179.5|1185.5|1180.7|1184.1|1179.3|0
1597814100000|2020-08-19 05:15:00|1184.1|1179.3|1184.5|1179.7|1184.9|1180.1|1183.5|1178.7|0
1597814400000|2020-08-19 05:20:00|1185.5|1180.7|1183|1178.2|1185.5|1180.7|1183|1178.2|0
1597814700000|2020-08-19 05:25:00|1185.1|1180.3|1183.9|1179.1|1185.1|1180.3|1183.7|1178.9|0
1597815000000|2020-08-19 05:30:00|1184.9|1180.1|1183.2|1178.4|1184.9|1180.1|1183.2|1178.4|0
1597815300000|2020-08-19 05:35:00|1184.4|1179.6|1183.3|1178.5|1184.5|1179.7|1182.4|1177.6|0
1597815600000|2020-08-19 05:40:00|1183.1|1178.3|1183.3|1178.5|1184.6|1179.8|1182.7|1177.9|0
1597815900000|2020-08-19 05:45:00|1182.3|1177.5|1183.4|1178.6|1183.6|1178.8|1182.2|1177.4|0
1597816200000|2020-08-19 05:50:00|1183.1|1178.3|1184|1179.2|1184.3|1179.5|1182.9|1178.1|0
1597816500000|2020-08-19 05:55:00|1184.2|1179.4|1182.1|1177.3|1184.2|1179.4|1181.9|1177.1|0
1597882200000|2020-08-20 00:10:00|1177.7|1172.9|1179.4|1174.6|1180.3|1175.5|1177.7|1172.9|0
1597882500000|2020-08-20 00:15:00|1179.5|1174.7|1181.6|1176.8|1181.7|1176.9|1179.5|1174.7|0
1597882800000|2020-08-20 00:20:00|1181.4|1176.6|1178.8|1174|1181.4|1176.6|1177.2|1172.6|0
1597883100000|2020-08-20 00:25:00|1177.5|1172.7|1177.8|1173|1178.3|1173.5|1176.7|1172.1|0
1597883400000|2020-08-20 00:30:00|1177.5|1172.7|1177.6|1172.8|1178.8|1174|1176.4|1171.8|0
1597883700000|2020-08-20 00:35:00|1177.4|1172.7|1176.9|1172.3|1178.6|1173.8|1176.8|1172.2|0
1597884000000|2020-08-20 00:40:00|1177.7|1172.9|1177.5|1172.7|1177.7|1172.9|1175.8|1171.2|0
1597884300000|2020-08-20 00:45:00|1177.2|1172.6|1175.2|1170.6|1177.2|1172.6|1175.2|1170.6|0
1597884600000|2020-08-20 00:50:00|1175.4|1170.8|1174.2|1169.6|1176.9|1172.3|1174.2|1169.6|0
1597884900000|2020-08-20 00:55:00|1174.3|1169.7|1173.8|1169.2|1174.5|1169.9|1172.7|1168.1|0
1597885200000|2020-08-20 01:00:00|1172.9|1168.3|1173.8|1169.2|1173.9|1169.3|1172.7|1168.1|0
1597885500000|2020-08-20 01:05:00|1174.1|1169.5|1173.2|1168.6|1174.1|1169.5|1172.9|1168.3|0
1597885800000|2020-08-20 01:10:00|1175.4|1170.8|1174.4|1169.8|1175.4|1170.8|1172.5|1167.9|0
1597886100000|2020-08-20 01:15:00|1174.5|1169.9|1174.7|1170.1|1174.8|1170.2|1173.3|1168.7|0
1597886400000|2020-08-20 01:20:00|1173.7|1169.1|1173.6|1169|1176|1171.4|1173.5|1168.9|0
1597886700000|2020-08-20 01:25:00|1173.4|1168.8|1175.6|1171|1175.6|1171|1173.4|1168.8|0
1597887000000|2020-08-20 01:30:00|1175.9|1171.3|1174.4|1169.8|1175.9|1171.3|1174.4|1169.8|0
1597887300000|2020-08-20 01:35:00|1174.2|1169.6|1175.1|1170.5|1175.5|1170.9|1174.1|1169.5|0
1597887600000|2020-08-20 01:40:00|1175|1170.4|1174.3|1169.7|1175|1170.4|1174|1169.4|0
1597887900000|2020-08-20 01:45:00|1174.2|1169.6|1173.3|1168.7|1174.2|1169.6|1172.3|1167.7|0
1597888200000|2020-08-20 01:50:00|1172.2|1167.6|1173.1|1168.5|1173.2|1168.6|1172.1|1167.5|0
1597888500000|2020-08-20 01:55:00|1172|1167.4|1171.8|1167.2|1172.9|1168.3|1171.5|1166.9|0
1597888800000|2020-08-20 02:00:00|1172.8|1168.2|1172.6|1168|1172.8|1168.2|1171.3|1166.7|0
1597889100000|2020-08-20 02:05:00|1173.8|1169.2|1172|1167.4|1173.8|1169.2|1171.6|1167|0
1597889400000|2020-08-20 02:10:00|1173.1|1168.5|1175|1170.4|1175|1170.4|1171.7|1167.1|0
1597889700000|2020-08-20 02:15:00|1175.7|1171.1|1178.3|1173.5|1178.3|1173.5|1175.7|1171.1|0
1597890000000|2020-08-20 02:20:00|1177.1|1172.5|1177.2|1172.6|1177.2|1172.6|1175.9|1171.3|0
1597890300000|2020-08-20 02:25:00|1177.1|1172.5|1177.7|1172.9|1177.8|1173|1176.4|1171.8|0
1597890600000|2020-08-20 02:30:00|1177.9|1173.1|1176.9|1172.3|1178|1173.2|1176.6|1172|0
1597890900000|2020-08-20 02:35:00|1176.5|1171.9|1176.7|1172.1|1177.9|1173.1|1176.2|1171.6|0
1597891200000|2020-08-20 02:40:00|1177.8|1173|1176.6|1172|1178|1173.2|1176.5|1171.9|0
1597891500000|2020-08-20 02:45:00|1177.9|1173.1|1176.6|1172|1177.9|1173.1|1176.5|1171.9|0
1597891800000|2020-08-20 02:50:00|1178|1173.2|1176.5|1171.9|1178|1173.2|1176.5|1171.9|0
1597892100000|2020-08-20 02:55:00|1176.4|1171.8|1176.1|1171.5|1177.2|1172.6|1176.1|1171.5|0
1597892400000|2020-08-20 03:00:00|1176.4|1171.8|1176.4|1171.8|1178.7|1173.9|1176.4|1171.8|0
1597892700000|2020-08-20 03:05:00|1177.6|1172.8|1176.3|1171.7|1177.6|1172.8|1176.1|1171.5|0
1597893000000|2020-08-20 03:10:00|1177.4|1172.7|1177.6|1172.8|1177.6|1172.8|1176.3|1171.7|0
1597893300000|2020-08-20 03:15:00|1177.7|1172.9|1177.9|1173.1|1177.9|1173.1|1176.5|1171.9|0
1597893600000|2020-08-20 03:20:00|1176.8|1172.2|1176.5|1171.9|1178|1173.2|1176.4|1171.8|0
1597893900000|2020-08-20 03:25:00|1177.6|1172.8|1176.7|1172.1|1178|1173.2|1176.7|1172.1|0
1597894200000|2020-08-20 03:30:00|1176.8|1172.2|1179.2|1174.4|1179.2|1174.4|1176.8|1172.2|0
1597894500000|2020-08-20 03:35:00|1179.1|1174.3|1179|1174.2|1180.1|1175.3|1177.9|1173.1|0
1597894800000|2020-08-20 03:40:00|1179.1|1174.3|1179|1174.2|1179.1|1174.3|1177.9|1173.1|0
1597895100000|2020-08-20 03:45:00|1179.2|1174.4|1178.8|1174|1179.7|1174.9|1178.8|1174|0
1597895400000|2020-08-20 03:50:00|1179.9|1175.1|1180|1175.2|1180|1175.2|1178.7|1173.9|0
1597895700000|2020-08-20 03:55:00|1180.3|1175.5|1180.1|1175.3|1180.3|1175.5|1179.3|1174.5|0
1597896000000|2020-08-20 04:00:00|1180.2|1175.4|1180.4|1175.6|1180.4|1175.6|1179.2|1174.4|0
1597896300000|2020-08-20 04:05:00|1179.4|1174.6|1180.4|1175.6|1181.5|1176.7|1179.2|1174.4|0
1597896600000|2020-08-20 04:10:00|1180.5|1175.7|1180.4|1175.6|1180.6|1175.8|1179|1174.2|0
1597896900000|2020-08-20 04:15:00|1179.5|1174.7|1179.9|1175.1|1181|1176.2|1179.4|1174.6|0
1597897200000|2020-08-20 04:20:00|1180|1175.2|1179.9|1175.1|1181|1176.2|1179.9|1175.1|0
1597897500000|2020-08-20 04:25:00|1180.9|1176.1|1181.3|1176.5|1181.3|1176.5|1179.8|1175|0
1597897800000|2020-08-20 04:30:00|1180.3|1175.5|1181.4|1176.6|1181.4|1176.6|1180.1|1175.3|0
1597898100000|2020-08-20 04:35:00|1181.5|1176.7|1181.8|1177|1181.8|1177|1180.3|1175.5|0
1597898400000|2020-08-20 04:40:00|1180.7|1175.9|1180.2|1175.4|1181.7|1176.9|1180.2|1175.4|0
1597898700000|2020-08-20 04:45:00|1180.1|1175.3|1179.7|1174.9|1181|1176.2|1179.7|1174.9|0
1597899000000|2020-08-20 04:50:00|1180.5|1175.7|1179.4|1174.6|1180.6|1175.8|1179.3|1174.5|0
1597899300000|2020-08-20 04:55:00|1179.3|1174.5|1179.1|1174.3|1179.3|1174.5|1178|1173.2|0
1597899600000|2020-08-20 05:00:00|1178.9|1174.1|1180.3|1175.5|1180.3|1175.5|1178.2|1173.4|0
1597899900000|2020-08-20 05:05:00|1180.5|1175.7|1179.7|1174.9|1180.7|1175.9|1179.3|1174.5|0
1597900200000|2020-08-20 05:10:00|1180.5|1175.7|1180.4|1175.6|1180.7|1175.9|1179.5|1174.7|0
1597900500000|2020-08-20 05:15:00|1179.5|1174.7|1180.6|1175.8|1180.6|1175.8|1179.1|1174.3|0
1597900800000|2020-08-20 05:20:00|1180.4|1175.6|1179.9|1175.1|1180.4|1175.6|1179.1|1174.3|0
1597901100000|2020-08-20 05:25:00|1180|1175.2|1179.1|1174.3|1180.3|1175.5|1178.1|1173.3|0
1597901400000|2020-08-20 05:30:00|1178|1173.2|1178.2|1173.4|1179.3|1174.5|1178|1173.2|0
1597901700000|2020-08-20 05:35:00|1178.1|1173.3|1177.9|1173.1|1178.2|1173.4|1176.8|1172.2|0
1597902000000|2020-08-20 05:40:00|1178|1173.2|1175.5|1170.9|1178|1173.2|1175.5|1170.9|0
1597902300000|2020-08-20 05:45:00|1175.4|1170.8|1176.8|1172.2|1176.8|1172.2|1174.5|1169.9|0
1597902600000|2020-08-20 05:50:00|1175.6|1171|1176.2|1171.6|1177.7|1172.9|1175.4|1170.8|0
1597902900000|2020-08-20 05:55:00|1177.4|1172.7|1176.7|1172.1|1177.4|1172.7|1175|1170.4|0
1597968600000|2020-08-21 00:10:00|1185.2|1180.4|1184.5|1179.7|1186.6|1181.8|1184.5|1179.7|0
1597968900000|2020-08-21 00:15:00|1184.7|1179.9|1184.4|1179.6|1186.4|1181.6|1183.9|1179.1|0
1597969200000|2020-08-21 00:20:00|1184.3|1179.5|1181.5|1176.7|1184.3|1179.5|1180.1|1175.3|0
1597969500000|2020-08-21 00:25:00|1180.2|1175.4|1179.7|1174.9|1180.7|1175.9|1179.4|1174.6|0
1597969800000|2020-08-21 00:30:00|1180|1175.2|1180.4|1175.6|1180.8|1176|1179.4|1174.6|0
1597970100000|2020-08-21 00:35:00|1180.6|1175.8|1179.7|1174.9|1180.6|1175.8|1179.4|1174.6|0
1597970400000|2020-08-21 00:40:00|1180.6|1175.8|1180.8|1176|1180.8|1176|1179.4|1174.6|0
1597970700000|2020-08-21 00:45:00|1179.8|1175|1180.8|1176|1182.5|1177.7|1179.7|1174.9|0
1597971000000|2020-08-21 00:50:00|1180.5|1175.7|1180.5|1175.7|1181.3|1176.5|1179.4|1174.6|0
1597971300000|2020-08-21 00:55:00|1180.4|1175.6|1183.2|1178.4|1183.4|1178.6|1180.3|1175.5|0
1597971600000|2020-08-21 01:00:00|1183.1|1178.3|1183.8|1179|1184|1179.2|1181.9|1177.1|0
1597971900000|2020-08-21 01:05:00|1184|1179.2|1185|1180.2|1185.6|1180.8|1184|1179.2|0
1597972200000|2020-08-21 01:10:00|1185.1|1180.3|1184.5|1179.7|1185.1|1180.3|1183.5|1178.7|0
1597972500000|2020-08-21 01:15:00|1184.7|1179.9|1182.7|1177.9|1185.4|1180.6|1182.7|1177.9|0
1597972800000|2020-08-21 01:20:00|1183.6|1178.8|1180.9|1176.1|1183.8|1179|1180.9|1176.1|0
1597973100000|2020-08-21 01:25:00|1181.7|1176.9|1180.4|1175.6|1181.7|1176.9|1179|1174.2|0
1597973400000|2020-08-21 01:30:00|1179.4|1174.6|1180|1175.2|1180.6|1175.8|1179.4|1174.6|0
1597973700000|2020-08-21 01:35:00|1180.2|1175.4|1180.4|1175.6|1181|1176.2|1180|1175.2|0
1597974000000|2020-08-21 01:40:00|1181.4|1176.6|1179.2|1174.4|1181.4|1176.6|1178.4|1173.6|0
1597974300000|2020-08-21 01:45:00|1178.7|1173.9|1175.4|1170.8|1178.7|1173.9|1175.4|1170.8|0
1597974600000|2020-08-21 01:50:00|1175.8|1171.2|1175|1170.4|1176.1|1171.5|1174.7|1170.1|0
1597974900000|2020-08-21 01:55:00|1176.1|1171.5|1178.5|1173.7|1178.6|1173.8|1174.9|1170.3|0
1597975200000|2020-08-21 02:00:00|1178.6|1173.8|1179.4|1174.6|1179.4|1174.6|1176.9|1172.3|0
1597975500000|2020-08-21 02:05:00|1178.1|1173.3|1178.5|1173.7|1178.5|1173.7|1177.5|1172.7|0
1597975800000|2020-08-21 02:10:00|1178.6|1173.8|1177.4|1172.7|1179.5|1174.7|1177.1|1172.5|0
1597976100000|2020-08-21 02:15:00|1179.5|1174.7|1177.9|1173.1|1179.5|1174.7|1177|1172.4|0
1597976400000|2020-08-21 02:20:00|1177.8|1173|1178.3|1173.5|1178.9|1174.1|1176.7|1172.1|0
1597976700000|2020-08-21 02:25:00|1178.4|1173.6|1178.6|1173.8|1178.7|1173.9|1177.1|1172.5|0
1597977000000|2020-08-21 02:30:00|1178.7|1173.9|1178.2|1173.4|1178.7|1173.9|1177.2|1172.6|0
1597977300000|2020-08-21 02:35:00|1178.3|1173.5|1177.1|1172.5|1178.3|1173.5|1176.9|1172.3|0
1597977600000|2020-08-21 02:40:00|1177.2|1172.6|1179.1|1174.3|1179.3|1174.5|1177.1|1172.5|0
1597977900000|2020-08-21 02:45:00|1177.2|1172.6|1176.8|1172.2|1178.2|1173.4|1176.8|1172.2|0
1597978200000|2020-08-21 02:50:00|1176.6|1172|1178.1|1173.3|1178.1|1173.3|1175.7|1171.1|0
1597978500000|2020-08-21 02:55:00|1178.3|1173.5|1177.7|1172.9|1178.3|1173.5|1177.1|1172.5|0
1597978800000|2020-08-21 03:00:00|1178.7|1173.9|1178.9|1174.1|1178.9|1174.1|1177.5|1172.7|0
1597979100000|2020-08-21 03:05:00|1178|1173.2|1180.6|1175.8|1180.6|1175.8|1177.9|1173.1|0
1597979400000|2020-08-21 03:10:00|1179.9|1175.1|1179.6|1174.8|1181.2|1176.4|1178.6|1173.8|0
1597979700000|2020-08-21 03:15:00|1179.7|1174.9|1181|1176.2|1181|1176.2|1179.1|1174.3|0
1597980000000|2020-08-21 03:20:00|1179.1|1174.3|1180.3|1175.5|1181.3|1176.5|1179|1174.2|0
1597980300000|2020-08-21 03:25:00|1180.4|1175.6|1179.7|1174.9|1180.9|1176.1|1179.5|1174.7|0
1597980600000|2020-08-21 03:30:00|1181.9|1177.1|1180.6|1175.8|1181.9|1177.1|1180.4|1175.6|0
1597980900000|2020-08-21 03:35:00|1180.5|1175.7|1180.4|1175.6|1181.6|1176.8|1180.4|1175.6|0
1597981200000|2020-08-21 03:40:00|1181.5|1176.7|1181.1|1176.3|1181.5|1176.7|1180.5|1175.7|0
1597981500000|2020-08-21 03:45:00|1181|1176.2|1180.8|1176|1181|1176.2|1179.6|1174.8|0
1597981800000|2020-08-21 03:50:00|1179.8|1175|1180.9|1176.1|1181.2|1176.4|1179.8|1175|0
1597982100000|2020-08-21 03:55:00|1181.1|1176.3|1180.9|1176.1|1182.1|1177.3|1180.8|1176|0
1597982400000|2020-08-21 04:00:00|1182|1177.2|1182.4|1177.6|1182.4|1177.6|1181.2|1176.4|0
1597982700000|2020-08-21 04:05:00|1182.5|1177.7|1182.7|1177.9|1182.7|1177.9|1181.3|1176.5|0
1597983000000|2020-08-21 04:10:00|1182.6|1177.8|1183.3|1178.5|1184.3|1179.5|1182.6|1177.8|0
1597983300000|2020-08-21 04:15:00|1182.3|1177.5|1183.2|1178.4|1183.7|1178.9|1182.1|1177.3|0
1597983600000|2020-08-21 04:20:00|1182.3|1177.5|1183.3|1178.5|1183.3|1178.5|1182.2|1177.4|0
1597983900000|2020-08-21 04:25:00|1183.2|1178.4|1182.5|1177.7|1183.8|1179|1182.3|1177.5|0
1597984200000|2020-08-21 04:30:00|1182.6|1177.8|1184.1|1179.3|1184.1|1179.3|1182.6|1177.8|0
1597984500000|2020-08-21 04:35:00|1184.2|1179.4|1184|1179.2|1184.2|1179.4|1182.8|1178|0
1597984800000|2020-08-21 04:40:00|1184.1|1179.3|1183.8|1179|1184.1|1179.3|1182.6|1177.8|0
1597985100000|2020-08-21 04:45:00|1183.9|1179.1|1184|1179.2|1184.1|1179.3|1182.8|1178|0
1597985400000|2020-08-21 04:50:00|1184.1|1179.3|1183.4|1178.6|1184.4|1179.6|1183.2|1178.4|0
1597985700000|2020-08-21 04:55:00|1184.3|1179.5|1184.5|1179.7|1184.7|1179.9|1183.2|1178.4|0
1597986000000|2020-08-21 05:00:00|1184|1179.2|1183.9|1179.1|1185|1180.2|1183.7|1178.9|0
1597986300000|2020-08-21 05:05:00|1185.1|1180.3|1183.9|1179.1|1185.1|1180.3|1183.6|1178.8|0
1597986600000|2020-08-21 05:10:00|1184.1|1179.3|1184.6|1179.8|1184.8|1180|1183.6|1178.8|0
1597986900000|2020-08-21 05:15:00|1183.9|1179.1|1185|1180.2|1186.2|1181.4|1183.9|1179.1|0
1597987200000|2020-08-21 05:20:00|1185.1|1180.3|1184|1179.2|1185.1|1180.3|1183.9|1179.1|0
1597987500000|2020-08-21 05:25:00|1183.9|1179.1|1184.2|1179.4|1185.2|1180.4|1183.9|1179.1|0
1597987800000|2020-08-21 05:30:00|1184|1179.2|1185.1|1180.3|1185.5|1180.7|1184|1179.2|0
1597988100000|2020-08-21 05:35:00|1183.9|1179.1|1184.5|1179.7|1185.9|1181.1|1183.7|1178.9|0
1597988400000|2020-08-21 05:40:00|1183.6|1178.8|1183.9|1179.1|1185.5|1180.7|1183.6|1178.8|0
1597988700000|2020-08-21 05:45:00|1184|1179.2|1184.5|1179.7|1184.5|1179.7|1183.9|1179.1|0
1597989000000|2020-08-21 05:50:00|1184.7|1179.9|1184.6|1179.8|1185.8|1181|1184.4|1179.6|0
1597989300000|2020-08-21 05:55:00|1184.8|1180|1187.6|1182.8|1187.6|1182.8|1184.8|1180|0
1598227800000|2020-08-24 00:10:00|1192.6|1187.8|1193.6|1188.8|1193.6|1188.8|1190.8|1186|0
1598228100000|2020-08-24 00:15:00|1193.3|1188.5|1192.2|1187.4|1193.5|1188.7|1191.9|1187.1|0
1598228400000|2020-08-24 00:20:00|1192.4|1187.6|1193.1|1188.3|1194.1|1189.3|1191.9|1187.1|0
1598228700000|2020-08-24 00:25:00|1193|1188.2|1191.3|1186.5|1193|1188.2|1191.3|1186.5|0
1598229000000|2020-08-24 00:30:00|1191.8|1187|1189.1|1184.3|1192.2|1187.4|1189.1|1184.3|0
1598229300000|2020-08-24 00:35:00|1190|1185.2|1190.7|1185.9|1191.1|1186.3|1189.1|1184.3|0
1598229600000|2020-08-24 00:40:00|1191.5|1186.7|1189.7|1184.9|1191.5|1186.7|1189.5|1184.7|0
1598229900000|2020-08-24 00:45:00|1189.5|1184.7|1190.3|1185.5|1190.3|1185.5|1188.1|1183.3|0
1598230200000|2020-08-24 00:50:00|1189.3|1184.5|1192.9|1188.1|1194.1|1189.3|1189.3|1184.5|0
1598230500000|2020-08-24 00:55:00|1192.8|1188|1192.5|1187.7|1192.8|1188|1192.4|1187.6|0
1598230800000|2020-08-24 01:00:00|1192.8|1188|1194|1189.2|1194.3|1189.5|1192.8|1188|0
1598231100000|2020-08-24 01:05:00|1193.9|1189.1|1193.1|1188.3|1194|1189.2|1193|1188.2|0
1598231400000|2020-08-24 01:10:00|1192.3|1187.5|1193.8|1189|1193.8|1189|1192.3|1187.5|0
1598231700000|2020-08-24 01:15:00|1192.6|1187.8|1193.9|1189.1|1195|1190.2|1192.6|1187.8|0
1598232000000|2020-08-24 01:20:00|1193|1188.2|1192.8|1188|1194.1|1189.3|1192.7|1187.9|0
1598232300000|2020-08-24 01:25:00|1192.7|1187.9|1193.6|1188.8|1194.3|1189.5|1192.6|1187.8|0
1598232600000|2020-08-24 01:30:00|1194.6|1189.8|1194.4|1189.6|1194.6|1189.8|1192.9|1188.1|0
1598232900000|2020-08-24 01:35:00|1193.6|1188.8|1195.2|1190.4|1195.5|1190.7|1193.6|1188.8|0
1598233200000|2020-08-24 01:40:00|1195.4|1190.6|1193.9|1189.1|1196.3|1191.5|1193.9|1189.1|0
1598233500000|2020-08-24 01:45:00|1194.3|1189.5|1196.2|1191.4|1196.2|1191.4|1194.3|1189.5|0
1598233800000|2020-08-24 01:50:00|1196.3|1191.5|1197.9|1193.1|1197.9|1193.1|1194.8|1190|0
1598234100000|2020-08-24 01:55:00|1198.1|1193.3|1196.4|1191.6|1198.1|1193.3|1196.3|1191.5|0
1598234400000|2020-08-24 02:00:00|1196.3|1191.5|1196.8|1192|1197.9|1193.1|1196.3|1191.5|0
1598234700000|2020-08-24 02:05:00|1196.7|1191.9|1200.6|1195.8|1200.6|1195.8|1196.7|1191.9|0
1598235000000|2020-08-24 02:10:00|1200.9|1196.1|1199.2|1194.4|1200.9|1196.1|1199|1194.2|0
1598235300000|2020-08-24 02:15:00|1199.3|1194.5|1200.5|1195.7|1200.6|1195.8|1198.1|1193.3|0
1598235600000|2020-08-24 02:20:00|1200.6|1195.8|1199.3|1194.5|1200.6|1195.8|1199.1|1194.3|0
1598235900000|2020-08-24 02:25:00|1199|1194.2|1199.1|1194.3|1200.3|1195.5|1198.9|1194.1|0
1598236200000|2020-08-24 02:30:00|1200.1|1195.3|1199.1|1194.3|1201.2|1196.4|1197.9|1193.1|0
1598236500000|2020-08-24 02:35:00|1200.3|1195.5|1199.4|1194.6|1200.4|1195.6|1198.9|1194.1|0
1598236800000|2020-08-24 02:40:00|1199.7|1194.9|1200.5|1195.7|1200.8|1196|1199.7|1194.9|0
1598237100000|2020-08-24 02:45:00|1199.4|1194.6|1200|1195.2|1201.1|1196.3|1199.4|1194.6|0
1598237400000|2020-08-24 02:50:00|1199.9|1195.1|1201.6|1196.8|1201.6|1196.8|1199.8|1195|0
1598237700000|2020-08-24 02:55:00|1200.5|1195.7|1200|1195.2|1201.4|1196.6|1199.9|1195.1|0
1598238000000|2020-08-24 03:00:00|1200.1|1195.3|1200.9|1196.1|1200.9|1196.1|1198.7|1193.9|0
1598238300000|2020-08-24 03:05:00|1199.9|1195.1|1199.7|1194.9|1200.9|1196.1|1199.7|1194.9|0
1598238600000|2020-08-24 03:10:00|1200.9|1196.1|1200.1|1195.3|1200.9|1196.1|1199.7|1194.9|0
1598238900000|2020-08-24 03:15:00|1200.2|1195.4|1199.7|1194.9|1200.7|1195.9|1199.2|1194.4|0
1598239200000|2020-08-24 03:20:00|1200.6|1195.8|1201.1|1196.3|1201.1|1196.3|1199.6|1194.8|0
1598239500000|2020-08-24 03:25:00|1199.9|1195.1|1201.1|1196.3|1201.2|1196.4|1199.9|1195.1|0
1598239800000|2020-08-24 03:30:00|1201.3|1196.5|1202|1197.2|1203.3|1198.5|1201.3|1196.5|0
1598240100000|2020-08-24 03:35:00|1201.8|1197|1201.4|1196.6|1201.8|1197|1200.3|1195.5|0
1598240400000|2020-08-24 03:40:00|1200.2|1195.4|1200.2|1195.4|1201.5|1196.7|1200.2|1195.4|0
1598240700000|2020-08-24 03:45:00|1201.3|1196.5|1200.2|1195.4|1201.5|1196.7|1200.1|1195.3|0
1598241000000|2020-08-24 03:50:00|1200.3|1195.5|1199.3|1194.5|1201.6|1196.8|1199.3|1194.5|0
1598241300000|2020-08-24 03:55:00|1200.3|1195.5|1200|1195.2|1200.3|1195.5|1198.9|1194.1|0
1598241600000|2020-08-24 04:00:00|1199.9|1195.1|1199|1194.2|1200.3|1195.5|1198.9|1194.1|0
1598241900000|2020-08-24 04:05:00|1199.9|1195.1|1199.7|1194.9|1200.1|1195.3|1198.8|1194|0
1598242200000|2020-08-24 04:10:00|1199.6|1194.8|1200.7|1195.9|1200.8|1196|1198.7|1193.9|0
1598242500000|2020-08-24 04:15:00|1199.5|1194.7|1200|1195.2|1200.9|1196.1|1198.8|1194|0
1598242800000|2020-08-24 04:20:00|1199.4|1194.6|1200.5|1195.7|1200.5|1195.7|1199.4|1194.6|0
1598243100000|2020-08-24 04:25:00|1199.4|1194.6|1202.6|1197.8|1202.6|1197.8|1199.4|1194.6|0
1598243400000|2020-08-24 04:30:00|1202.4|1197.6|1202.6|1197.8|1202.6|1197.8|1201.5|1196.7|0
1598243700000|2020-08-24 04:35:00|1202.5|1197.7|1201.6|1196.8|1202.9|1198.1|1201.6|1196.8|0
1598244000000|2020-08-24 04:40:00|1202.5|1197.7|1204.1|1199.3|1204.1|1199.3|1202.5|1197.7|0
1598244300000|2020-08-24 04:45:00|1203.1|1198.3|1202.8|1198|1204.2|1199.4|1202.8|1198|0
1598244600000|2020-08-24 04:50:00|1204|1199.2|1203.2|1198.4|1204.5|1199.7|1203.1|1198.3|0
1598244900000|2020-08-24 04:55:00|1203.4|1198.6|1203.3|1198.5|1204.5|1199.7|1203.2|1198.4|0
1598245200000|2020-08-24 05:00:00|1203.5|1198.7|1205.3|1200.5|1205.3|1200.5|1203.5|1198.7|0
1598245500000|2020-08-24 05:05:00|1205.2|1200.4|1205.8|1201|1205.9|1201.1|1204.2|1199.4|0
1598245800000|2020-08-24 05:10:00|1205.7|1200.9|1205.7|1200.9|1206.3|1201.5|1204.7|1199.9|0
1598246100000|2020-08-24 05:15:00|1205.8|1201|1204.4|1199.6|1205.9|1201.1|1203.3|1198.5|0
1598246400000|2020-08-24 05:20:00|1205.2|1200.4|1205.4|1200.6|1205.7|1200.9|1204.3|1199.5|0
1598246700000|2020-08-24 05:25:00|1204.3|1199.5|1205.8|1201|1205.8|1201|1203.6|1198.8|0
1598247000000|2020-08-24 05:30:00|1204.7|1199.9|1204.6|1199.8|1205.5|1200.7|1204.5|1199.7|0
1598247300000|2020-08-24 05:35:00|1205.6|1200.8|1204.7|1199.9|1205.6|1200.8|1203.6|1198.8|0
1598247600000|2020-08-24 05:40:00|1202.5|1197.7|1203.8|1199|1204.3|1199.5|1202.4|1197.6|0
1598247900000|2020-08-24 05:45:00|1204.5|1199.7|1206.3|1201.5|1206.3|1201.5|1203.6|1198.8|0
1598248200000|2020-08-24 05:50:00|1207.3|1202.5|1205.7|1200.9|1207.5|1202.7|1205.7|1200.9|0
1598248500000|2020-08-24 05:55:00|1206.6|1201.8|1204.2|1199.4|1207.3|1202.5|1204.2|1199.4|0
1598314200000|2020-08-25 00:10:00|1215.8|1211|1214.9|1210.1|1217|1212.2|1214.6|1209.8|0
1598314500000|2020-08-25 00:15:00|1213.5|1208.7|1210.8|1206|1215|1210.2|1210.8|1206|0
1598314800000|2020-08-25 00:20:00|1213|1208.2|1210|1205.2|1213|1208.2|1210|1205.2|0
1598315100000|2020-08-25 00:25:00|1210.9|1206.1|1209.9|1205.1|1211.4|1206.6|1209.9|1205.1|0
1598315400000|2020-08-25 00:30:00|1208.8|1204|1209.9|1205.1|1209.9|1205.1|1208.6|1203.8|0
1598315700000|2020-08-25 00:35:00|1209.7|1204.9|1210.4|1205.6|1210.6|1205.8|1208.5|1203.7|0
1598316000000|2020-08-25 00:40:00|1210.6|1205.8|1210.6|1205.8|1211|1206.2|1209.3|1204.5|0
1598316300000|2020-08-25 00:45:00|1210.3|1205.5|1208.4|1203.6|1210.3|1205.5|1206.5|1201.7|0
1598316600000|2020-08-25 00:50:00|1208.3|1203.5|1206.3|1201.5|1208.3|1203.5|1204.8|1200|0
1598316900000|2020-08-25 00:55:00|1205.3|1200.5|1205.8|1201|1207.2|1202.4|1205|1200.2|0
1598317200000|2020-08-25 01:00:00|1205.5|1200.7|1205|1200.2|1205.6|1200.8|1203.7|1198.9|0
1598317500000|2020-08-25 01:05:00|1203.7|1198.9|1205.2|1200.4|1205.2|1200.4|1203.7|1198.9|0
1598317800000|2020-08-25 01:10:00|1205.5|1200.7|1206.2|1201.4|1208.5|1203.7|1205.4|1200.6|0
1598318100000|2020-08-25 01:15:00|1205.8|1201|1204.2|1199.4|1205.8|1201|1204.2|1199.4|0
1598318400000|2020-08-25 01:20:00|1204.3|1199.5|1206.9|1202.1|1206.9|1202.1|1204.3|1199.5|0
1598318700000|2020-08-25 01:25:00|1207|1202.2|1208|1203.2|1208|1203.2|1205.7|1200.9|0
1598319000000|2020-08-25 01:30:00|1207|1202.2|1207.9|1203.1|1208.2|1203.4|1206.5|1201.7|0
1598319300000|2020-08-25 01:35:00|1208|1203.2|1206.9|1202.1|1208|1203.2|1206.8|1202|0
1598319600000|2020-08-25 01:40:00|1207.9|1203.1|1204.4|1199.6|1207.9|1203.1|1204.4|1199.6|0
1598319900000|2020-08-25 01:45:00|1204.2|1199.4|1206|1201.2|1206|1201.2|1203.5|1198.7|0
1598320200000|2020-08-25 01:50:00|1205.4|1200.6|1206.5|1201.7|1207.6|1202.8|1205.4|1200.6|0
1598320500000|2020-08-25 01:55:00|1206.6|1201.8|1206.9|1202.1|1207.2|1202.4|1206.6|1201.8|0
1598320800000|2020-08-25 02:00:00|1206.7|1201.9|1206.9|1202.1|1207.9|1203.1|1205.6|1200.8|0
1598321100000|2020-08-25 02:05:00|1208|1203.2|1206.1|1201.3|1208|1203.2|1206.1|1201.3|0
1598321400000|2020-08-25 02:10:00|1205.9|1201.1|1207.7|1202.9|1208|1203.2|1205.7|1200.9|0
1598321700000|2020-08-25 02:15:00|1206.9|1202.1|1207.5|1202.7|1208|1203.2|1206.2|1201.4|0
1598322000000|2020-08-25 02:20:00|1205.3|1200.5|1205.7|1200.9|1207.4|1202.6|1205.3|1200.5|0
1598322300000|2020-08-25 02:25:00|1207|1202.2|1205.6|1200.8|1207.1|1202.3|1205.6|1200.8|0
1598322600000|2020-08-25 02:30:00|1205.8|1201|1204.9|1200.1|1207.5|1202.7|1204.9|1200.1|0
1598322900000|2020-08-25 02:35:00|1205.8|1201|1206.9|1202.1|1207.3|1202.5|1205.8|1201|0
1598323200000|2020-08-25 02:40:00|1204.9|1200.1|1205.7|1200.9|1207.1|1202.3|1204.9|1200.1|0
1598323500000|2020-08-25 02:45:00|1205.8|1201|1206.4|1201.6|1206.5|1201.7|1205|1200.2|0
1598323800000|2020-08-25 02:50:00|1205.3|1200.5|1206.5|1201.7|1206.5|1201.7|1204.8|1200|0
1598324100000|2020-08-25 02:55:00|1204.2|1199.4|1205.2|1200.4|1206.4|1201.6|1204.2|1199.4|0
1598324400000|2020-08-25 03:00:00|1205.1|1200.3|1206.2|1201.4|1206.6|1201.8|1205.1|1200.3|0
1598324700000|2020-08-25 03:05:00|1205.1|1200.3|1205.4|1200.6|1206.5|1201.7|1205.1|1200.3|0
1598325000000|2020-08-25 03:10:00|1205.6|1200.8|1207.5|1202.7|1207.5|1202.7|1205.6|1200.8|0
1598325300000|2020-08-25 03:15:00|1206.2|1201.4|1206.3|1201.5|1207.5|1202.7|1205.5|1200.7|0
1598325600000|2020-08-25 03:20:00|1207.3|1202.5|1207.6|1202.8|1207.7|1202.9|1206.3|1201.5|0
1598325900000|2020-08-25 03:25:00|1207.3|1202.5|1206.6|1201.8|1207.3|1202.5|1205.6|1200.8|0
1598326200000|2020-08-25 03:30:00|1206.5|1201.7|1205.7|1200.9|1206.9|1202.1|1205.7|1200.9|0
1598326500000|2020-08-25 03:35:00|1206.9|1202.1|1207.2|1202.4|1208.4|1203.6|1206|1201.2|0
1598326800000|2020-08-25 03:40:00|1208.3|1203.5|1206.3|1201.5|1208.5|1203.7|1206.1|1201.3|0
1598327100000|2020-08-25 03:45:00|1206.4|1201.6|1207.3|1202.5|1207.3|1202.5|1204.7|1199.9|0
1598327400000|2020-08-25 03:50:00|1207|1202.2|1203.3|1198.5|1207|1202.2|1203.3|1198.5|0
1598327700000|2020-08-25 03:55:00|1203|1198.2|1204.6|1199.8|1204.6|1199.8|1203|1198.2|0
1598328000000|2020-08-25 04:00:00|1204.7|1199.9|1204.5|1199.7|1204.7|1199.9|1203.6|1198.8|0
1598328300000|2020-08-25 04:05:00|1204.4|1199.6|1205.8|1201|1206|1201.2|1203.4|1198.6|0
1598328600000|2020-08-25 04:10:00|1204.8|1200|1204.9|1200.1|1204.9|1200.1|1204.4|1199.6|0
1598328900000|2020-08-25 04:15:00|1204.8|1200|1204.8|1200|1205.9|1201.1|1204.6|1199.8|0
1598329200000|2020-08-25 04:20:00|1205.6|1200.8|1204.3|1199.5|1205.6|1200.8|1204.1|1199.3|0
1598329500000|2020-08-25 04:25:00|1204.7|1199.9|1205.6|1200.8|1205.6|1200.8|1204.3|1199.5|0
1598329800000|2020-08-25 04:30:00|1204.2|1199.4|1204.4|1199.6|1205.4|1200.6|1204.1|1199.3|0
1598330100000|2020-08-25 04:35:00|1204.6|1199.8|1203.2|1198.4|1204.6|1199.8|1203.2|1198.4|0
1598330400000|2020-08-25 04:40:00|1204.3|1199.5|1201.8|1197|1204.3|1199.5|1201.6|1196.8|0
1598330700000|2020-08-25 04:45:00|1201.9|1197.1|1201.8|1197|1202.8|1198|1201.7|1196.9|0
1598331000000|2020-08-25 04:50:00|1202.9|1198.1|1202.5|1197.7|1203.7|1198.9|1201.2|1196.4|0
1598331300000|2020-08-25 04:55:00|1201.5|1196.7|1202.8|1198|1203.8|1199|1201.5|1196.7|0
1598331600000|2020-08-25 05:00:00|1202.7|1197.9|1202.7|1197.9|1202.7|1197.9|1202.1|1197.3|0
1598331900000|2020-08-25 05:05:00|1201.6|1196.8|1203.3|1198.5|1203.4|1198.6|1201.6|1196.8|0
1598332200000|2020-08-25 05:10:00|1203.5|1198.7|1204.7|1199.9|1204.7|1199.9|1202.6|1197.8|0
1598332500000|2020-08-25 05:15:00|1203.9|1199.1|1205.4|1200.6|1205.4|1200.6|1203.9|1199.1|0
1598332800000|2020-08-25 05:20:00|1205.2|1200.4|1206.4|1201.6|1206.4|1201.6|1205|1200.2|0
1598333100000|2020-08-25 05:25:00|1206.2|1201.4|1206|1201.2|1207.5|1202.7|1205.3|1200.5|0
1598333400000|2020-08-25 05:30:00|1206.2|1201.4|1204.5|1199.7|1206.4|1201.6|1203.8|1199|0
1598333700000|2020-08-25 05:35:00|1203.4|1198.6|1204.4|1199.6|1204.4|1199.6|1203.2|1198.4|0
1598334000000|2020-08-25 05:40:00|1203.4|1198.6|1204.2|1199.4|1204.2|1199.4|1203.4|1198.6|0
1598334300000|2020-08-25 05:45:00|1204.5|1199.7|1205.9|1201.1|1205.9|1201.1|1203.4|1198.6|0
1598334600000|2020-08-25 05:50:00|1206|1201.2|1203.5|1198.7|1206|1201.2|1203.5|1198.7|0
1598334900000|2020-08-25 05:55:00|1204.4|1199.6|1204|1199.2|1204.7|1199.9|1203.5|1198.7|0
1598400600000|2020-08-26 00:10:00|1187.3|1182.5|1189|1184.2|1189.3|1184.5|1186.6|1181.8|0
1598400900000|2020-08-26 00:15:00|1188|1183.2|1188|1183.2|1190.2|1185.4|1188|1183.2|0
1598401200000|2020-08-26 00:20:00|1187.8|1183|1187.9|1183.1|1187.9|1183.1|1186.6|1181.8|0
1598401500000|2020-08-26 00:25:00|1185.8|1181|1185.2|1180.4|1185.8|1181|1183.4|1178.6|0
1598401800000|2020-08-26 00:30:00|1185.3|1180.5|1186.6|1181.8|1186.8|1182|1184.2|1179.4|0
1598402100000|2020-08-26 00:35:00|1186.5|1181.7|1187.7|1182.9|1187.7|1182.9|1185.6|1180.8|0
1598402400000|2020-08-26 00:40:00|1187.8|1183|1186.7|1181.9|1187.8|1183|1185.5|1180.7|0
1598402700000|2020-08-26 00:45:00|1186.8|1182|1187.6|1182.8|1189.9|1185.1|1186.8|1182|0
1598403000000|2020-08-26 00:50:00|1187.5|1182.7|1188.5|1183.7|1189.7|1184.9|1187.5|1182.7|0
1598403300000|2020-08-26 00:55:00|1188.4|1183.6|1188.3|1183.5|1188.8|1184|1187.2|1182.4|0
1598403600000|2020-08-26 01:00:00|1187|1182.2|1188|1183.2|1188.2|1183.4|1186.9|1182.1|0
1598403900000|2020-08-26 01:05:00|1187.1|1182.3|1187.8|1183|1189|1184.2|1187.1|1182.3|0
1598404200000|2020-08-26 01:10:00|1187.9|1183.1|1187.3|1182.5|1187.9|1183.1|1186.1|1181.3|0
1598404500000|2020-08-26 01:15:00|1186.3|1181.5|1187.6|1182.8|1188.3|1183.5|1186|1181.2|0
1598404800000|2020-08-26 01:20:00|1186.5|1181.7|1185.2|1180.4|1187.5|1182.7|1185.2|1180.4|0
1598405100000|2020-08-26 01:25:00|1186.2|1181.4|1185.9|1181.1|1186.3|1181.5|1184.9|1180.1|0
1598405400000|2020-08-26 01:30:00|1185.8|1181|1185.9|1181.1|1185.9|1181.1|1184.6|1179.8|0
1598405700000|2020-08-26 01:35:00|1186.1|1181.3|1186.2|1181.4|1186.2|1181.4|1185|1180.2|0
1598406000000|2020-08-26 01:40:00|1185.9|1181.1|1182.1|1177.3|1185.9|1181.1|1182.1|1177.3|0
1598406300000|2020-08-26 01:45:00|1183.1|1178.3|1182.1|1177.3|1183.1|1178.3|1181.3|1176.5|0
1598406600000|2020-08-26 01:50:00|1183.4|1178.6|1182.3|1177.5|1183.5|1178.7|1182.3|1177.5|0
1598406900000|2020-08-26 01:55:00|1183.3|1178.5|1184.4|1179.6|1184.5|1179.7|1182.1|1177.3|0
1598407200000|2020-08-26 02:00:00|1184.5|1179.7|1183.1|1178.3|1184.5|1179.7|1182.6|1177.8|0
1598407500000|2020-08-26 02:05:00|1184.1|1179.3|1183.6|1178.8|1184.1|1179.3|1182.6|1177.8|0
1598407800000|2020-08-26 02:10:00|1182.2|1177.4|1181.9|1177.1|1183|1178.2|1181.8|1177|0
1598408100000|2020-08-26 02:15:00|1183|1178.2|1182.6|1177.8|1183|1178.2|1181.4|1176.6|0
1598408400000|2020-08-26 02:20:00|1182.5|1177.7|1182.5|1177.7|1183.9|1179.1|1181.5|1176.7|0
1598408700000|2020-08-26 02:25:00|1182.6|1177.8|1185|1180.2|1185|1180.2|1182.6|1177.8|0
1598409000000|2020-08-26 02:30:00|1184.8|1180|1184|1179.2|1185.4|1180.6|1183.9|1179.1|0
1598409300000|2020-08-26 02:35:00|1185.1|1180.3|1182.4|1177.6|1185.1|1180.3|1182.4|1177.6|0
1598409600000|2020-08-26 02:40:00|1182.3|1177.5|1183.2|1178.4|1184.5|1179.7|1182.1|1177.3|0
1598409900000|2020-08-26 02:45:00|1183.9|1179.1|1183|1178.2|1183.9|1179.1|1182.7|1177.9|0
1598410200000|2020-08-26 02:50:00|1184.2|1179.4|1183.2|1178.4|1184.5|1179.7|1183.1|1178.3|0
1598410500000|2020-08-26 02:55:00|1182|1177.2|1181.9|1177.1|1183.1|1178.3|1181.9|1177.1|0
1598410800000|2020-08-26 03:00:00|1183.1|1178.3|1182|1177.2|1183.3|1178.5|1182|1177.2|0
1598411100000|2020-08-26 03:05:00|1181.7|1176.9|1181.6|1176.8|1182.7|1177.9|1181.2|1176.4|0
1598411400000|2020-08-26 03:10:00|1182.8|1178|1183|1178.2|1184|1179.2|1182.8|1178|0
1598411700000|2020-08-26 03:15:00|1183.1|1178.3|1183.3|1178.5|1184.4|1179.6|1182.9|1178.1|0
1598412000000|2020-08-26 03:20:00|1182.2|1177.4|1185.1|1180.3|1185.1|1180.3|1182.2|1177.4|0
1598412300000|2020-08-26 03:25:00|1184|1179.2|1183.6|1178.8|1185|1180.2|1182.6|1177.8|0
1598412600000|2020-08-26 03:30:00|1182.7|1177.9|1183.7|1178.9|1184|1179.2|1182.7|1177.9|0
1598412900000|2020-08-26 03:35:00|1182.7|1177.9|1182.7|1177.9|1183.8|1179|1182.7|1177.9|0
1598413200000|2020-08-26 03:40:00|1182.8|1178|1184.9|1180.1|1184.9|1180.1|1182.8|1178|0
1598413500000|2020-08-26 03:45:00|1184.8|1180|1183.9|1179.1|1184.9|1180.1|1183.7|1178.9|0
1598413800000|2020-08-26 03:50:00|1183.8|1179|1183.5|1178.7|1185|1180.2|1183.3|1178.5|0
1598414100000|2020-08-26 03:55:00|1183.3|1178.5|1184.1|1179.3|1185.2|1180.4|1182.8|1178|0
1598414400000|2020-08-26 04:00:00|1185.2|1180.4|1184.6|1179.8|1185.7|1180.9|1184.3|1179.5|0
1598414700000|2020-08-26 04:05:00|1185.5|1180.7|1184.4|1179.6|1185.6|1180.8|1184.3|1179.5|0
1598415000000|2020-08-26 04:10:00|1184.5|1179.7|1184.4|1179.6|1185.3|1180.5|1184.2|1179.4|0
1598415300000|2020-08-26 04:15:00|1183.3|1178.5|1180.6|1175.8|1183.3|1178.5|1180.6|1175.8|0
1598415600000|2020-08-26 04:20:00|1179.3|1174.5|1182|1177.2|1182|1177.2|1179.2|1174.4|0
1598415900000|2020-08-26 04:25:00|1180.9|1176.1|1181.1|1176.3|1181.9|1177.1|1180.9|1176.1|0
1598416200000|2020-08-26 04:30:00|1181.2|1176.4|1182.6|1177.8|1182.6|1177.8|1181.2|1176.4|0
1598416500000|2020-08-26 04:35:00|1181.6|1176.8|1181.5|1176.7|1181.7|1176.9|1181.4|1176.6|0
1598416800000|2020-08-26 04:40:00|1181.6|1176.8|1180.6|1175.8|1181.6|1176.8|1180.6|1175.8|0
1598417100000|2020-08-26 04:45:00|1182.6|1177.8|1180.7|1175.9|1182.8|1178|1180.4|1175.6|0
1598417400000|2020-08-26 04:50:00|1181.9|1177.1|1182.7|1177.9|1183.7|1178.9|1181|1176.2|0
1598417700000|2020-08-26 04:55:00|1182.6|1177.8|1182.9|1178.1|1183.9|1179.1|1182.6|1177.8|0
1598418000000|2020-08-26 05:00:00|1183|1178.2|1182|1177.2|1183.4|1178.6|1182|1177.2|0
1598418300000|2020-08-26 05:05:00|1182.9|1178.1|1184.4|1179.6|1184.4|1179.6|1181.9|1177.1|0
1598418600000|2020-08-26 05:10:00|1183.4|1178.6|1183.4|1178.6|1184.6|1179.8|1183.3|1178.5|0
1598418900000|2020-08-26 05:15:00|1183.3|1178.5|1182.7|1177.9|1183.3|1178.5|1182.7|1177.9|0
1598419200000|2020-08-26 05:20:00|1182.8|1178|1182.3|1177.5|1183.8|1179|1181.6|1176.8|0
1598419500000|2020-08-26 05:25:00|1182.7|1177.9|1183.1|1178.3|1183.7|1178.9|1182.4|1177.6|0
1598419800000|2020-08-26 05:30:00|1184.2|1179.4|1182.7|1177.9|1184.2|1179.4|1182.7|1177.9|0
1598420100000|2020-08-26 05:35:00|1182.8|1178|1182.9|1178.1|1183.8|1179|1181.2|1176.4|0
1598420400000|2020-08-26 05:40:00|1181.8|1177|1181.7|1176.9|1182.7|1177.9|1180.7|1175.9|0
1598420700000|2020-08-26 05:45:00|1181.9|1177.1|1183|1178.2|1183|1178.2|1180.9|1176.1|0
1598421000000|2020-08-26 05:50:00|1181.9|1177.1|1181.4|1176.6|1182.4|1177.6|1180.9|1176.1|0
1598421300000|2020-08-26 05:55:00|1183.6|1178.8|1182.5|1177.7|1183.6|1178.8|1181.3|1176.5|0
1598487000000|2020-08-27 00:10:00|1185.9|1181.1|1186.9|1182.1|1187.9|1183.1|1185.5|1180.7|0
1598487300000|2020-08-27 00:15:00|1186.6|1181.8|1183.4|1178.6|1186.6|1181.8|1182.9|1178.1|0
1598487600000|2020-08-27 00:20:00|1183.1|1178.3|1182.9|1178.1|1184|1179.2|1182.7|1177.9|0
1598487900000|2020-08-27 00:25:00|1183.3|1178.5|1184.4|1179.6|1184.9|1180.1|1183.1|1178.3|0
1598488200000|2020-08-27 00:30:00|1185.3|1180.5|1184.4|1179.6|1187|1182.2|1184.3|1179.5|0
1598488500000|2020-08-27 00:35:00|1184.6|1179.8|1184.5|1179.7|1185.7|1180.9|1184|1179.2|0
1598488800000|2020-08-27 00:40:00|1185.7|1180.9|1184.8|1180|1186.1|1181.3|1184.4|1179.6|0
1598489100000|2020-08-27 00:45:00|1185.9|1181.1|1186.5|1181.7|1187.4|1182.6|1184.9|1180.1|0
1598489400000|2020-08-27 00:50:00|1187.1|1182.3|1186.4|1181.6|1188.3|1183.5|1186.4|1181.6|0
1598489700000|2020-08-27 00:55:00|1187.3|1182.5|1186.2|1181.4|1188.4|1183.6|1186.2|1181.4|0
1598490000000|2020-08-27 01:00:00|1186.1|1181.3|1187.3|1182.5|1187.8|1183|1186.1|1181.3|0
1598490300000|2020-08-27 01:05:00|1187.4|1182.6|1186|1181.2|1188.7|1183.9|1185.4|1180.6|0
1598490600000|2020-08-27 01:10:00|1185.9|1181.1|1186.3|1181.5|1187.2|1182.4|1185.9|1181.1|0
1598490900000|2020-08-27 01:15:00|1186.2|1181.4|1185|1180.2|1187.2|1182.4|1184.9|1180.1|0
1598491200000|2020-08-27 01:20:00|1185.1|1180.3|1185.7|1180.9|1186.3|1181.5|1185.1|1180.3|0
1598491500000|2020-08-27 01:25:00|1186.6|1181.8|1184.2|1179.4|1186.6|1181.8|1184|1179.2|0
1598491800000|2020-08-27 01:30:00|1184.3|1179.5|1183.6|1178.8|1185.2|1180.4|1183.6|1178.8|0
1598492100000|2020-08-27 01:35:00|1184.8|1180|1184|1179.2|1185|1180.2|1183.5|1178.7|0
1598492400000|2020-08-27 01:40:00|1183.7|1178.9|1182.9|1178.1|1184.2|1179.4|1182.9|1178.1|0
1598492700000|2020-08-27 01:45:00|1184.1|1179.3|1183|1178.2|1184.2|1179.4|1183|1178.2|0
1598493000000|2020-08-27 01:50:00|1183.2|1178.4|1185.2|1180.4|1185.2|1180.4|1182.9|1178.1|0
1598493300000|2020-08-27 01:55:00|1184.3|1179.5|1184.6|1179.8|1185.8|1181|1184.3|1179.5|0
1598493600000|2020-08-27 02:00:00|1184.3|1179.5|1188.3|1183.5|1189.4|1184.6|1184.3|1179.5|0
1598493900000|2020-08-27 02:05:00|1188.1|1183.3|1189.3|1184.5|1189.7|1184.9|1188.1|1183.3|0
1598494200000|2020-08-27 02:10:00|1188.5|1183.7|1191.4|1186.6|1191.6|1186.8|1188.5|1183.7|0
1598494500000|2020-08-27 02:15:00|1190.3|1185.5|1190.7|1185.9|1191.3|1186.5|1190.3|1185.5|0
1598494800000|2020-08-27 02:20:00|1189.7|1184.9|1190.4|1185.6|1190.4|1185.6|1189|1184.2|0
1598495100000|2020-08-27 02:25:00|1190.5|1185.7|1190.4|1185.6|1190.6|1185.8|1189.4|1184.6|0
1598495400000|2020-08-27 02:30:00|1190.3|1185.5|1189|1184.2|1190.4|1185.6|1188|1183.2|0
1598495700000|2020-08-27 02:35:00|1187.8|1183|1188.5|1183.7|1188.8|1184|1187.8|1183|0
1598496000000|2020-08-27 02:40:00|1188.4|1183.6|1188.5|1183.7|1188.5|1183.7|1187.3|1182.5|0
1598496300000|2020-08-27 02:45:00|1188.3|1183.5|1189|1184.2|1189|1184.2|1187.4|1182.6|0
1598496600000|2020-08-27 02:50:00|1188.9|1184.1|1187.6|1182.8|1188.9|1184.1|1187.6|1182.8|0
1598496900000|2020-08-27 02:55:00|1187.8|1183|1187.8|1183|1188.8|1184|1187.7|1182.9|0
1598497200000|2020-08-27 03:00:00|1187.7|1182.9|1186.3|1181.5|1188.9|1184.1|1186.3|1181.5|0
1598497500000|2020-08-27 03:05:00|1186.1|1181.3|1186.3|1181.5|1187.1|1182.3|1185.3|1180.5|0
1598497800000|2020-08-27 03:10:00|1186.2|1181.4|1183.6|1178.8|1186.2|1181.4|1183.6|1178.8|0
1598498100000|2020-08-27 03:15:00|1182.6|1177.8|1183.1|1178.3|1184|1179.2|1182.1|1177.3|0
1598498400000|2020-08-27 03:20:00|1185|1180.2|1184.5|1179.7|1185.2|1180.4|1183|1178.2|0
1598498700000|2020-08-27 03:25:00|1183.5|1178.7|1184.7|1179.9|1185.5|1180.7|1183.1|1178.3|0
1598499000000|2020-08-27 03:30:00|1184.6|1179.8|1183.7|1178.9|1184.6|1179.8|1183.2|1178.4|0
1598499300000|2020-08-27 03:35:00|1184.8|1180|1184.3|1179.5|1184.9|1180.1|1183.8|1179|0
1598499600000|2020-08-27 03:40:00|1183.3|1178.5|1182.7|1177.9|1183.8|1179|1181.8|1177|0
1598499900000|2020-08-27 03:45:00|1182.9|1178.1|1182.1|1177.3|1183.1|1178.3|1181.8|1177|0
1598500200000|2020-08-27 03:50:00|1182.2|1177.4|1182|1177.2|1183.1|1178.3|1181.7|1176.9|0
1598500500000|2020-08-27 03:55:00|1182.4|1177.6|1183.3|1178.5|1183.5|1178.7|1182.3|1177.5|0
1598500800000|2020-08-27 04:00:00|1182.5|1177.7|1184.5|1179.7|1184.5|1179.7|1182.3|1177.5|0
1598501100000|2020-08-27 04:05:00|1183.4|1178.6|1183.5|1178.7|1183.5|1178.7|1182.3|1177.5|0
1598501400000|2020-08-27 04:10:00|1183.4|1178.6|1183.7|1178.9|1183.7|1178.9|1182.5|1177.7|0
1598501700000|2020-08-27 04:15:00|1182.6|1177.8|1183.7|1178.9|1184.7|1179.9|1182.6|1177.8|0
1598502000000|2020-08-27 04:20:00|1182.8|1178|1183.7|1178.9|1184.2|1179.4|1182.8|1178|0
1598502300000|2020-08-27 04:25:00|1183.6|1178.8|1183.5|1178.7|1183.8|1179|1182.6|1177.8|0
1598502600000|2020-08-27 04:30:00|1182.5|1177.7|1183|1178.2|1184.2|1179.4|1182.5|1177.7|0
1598502900000|2020-08-27 04:35:00|1182.9|1178.1|1184.4|1179.6|1184.4|1179.6|1182.9|1178.1|0
1598503200000|2020-08-27 04:40:00|1183.4|1178.6|1183.2|1178.4|1184.5|1179.7|1183.2|1178.4|0
1598503500000|2020-08-27 04:45:00|1184.2|1179.4|1183.1|1178.3|1185.2|1180.4|1183|1178.2|0
1598503800000|2020-08-27 04:50:00|1183|1178.2|1183|1178.2|1184.2|1179.4|1183|1178.2|0
1598504100000|2020-08-27 04:55:00|1183.2|1178.4|1184.2|1179.4|1184.3|1179.5|1183.2|1178.4|0
1598504400000|2020-08-27 05:00:00|1184.3|1179.5|1183.8|1179|1185|1180.2|1183.6|1178.8|0
1598504700000|2020-08-27 05:05:00|1185|1180.2|1183.1|1178.3|1185|1180.2|1183.1|1178.3|0
1598505000000|2020-08-27 05:10:00|1184.1|1179.3|1183.9|1179.1|1184.3|1179.5|1183|1178.2|0
1598505300000|2020-08-27 05:15:00|1185|1180.2|1183.6|1178.8|1185|1180.2|1182.7|1177.9|0
1598505600000|2020-08-27 05:20:00|1183.7|1178.9|1182.7|1177.9|1183.7|1178.9|1182.4|1177.6|0
1598505900000|2020-08-27 05:25:00|1183.5|1178.7|1183.3|1178.5|1183.5|1178.7|1182.2|1177.4|0
1598506200000|2020-08-27 05:30:00|1183.4|1178.6|1182.4|1177.6|1183.4|1178.6|1182|1177.2|0
1598506500000|2020-08-27 05:35:00|1183.7|1178.9|1183|1178.2|1183.8|1179|1182.4|1177.6|0
1598506800000|2020-08-27 05:40:00|1184|1179.2|1182.6|1177.8|1184|1179.2|1182.4|1177.6|0
1598507100000|2020-08-27 05:45:00|1183.7|1178.9|1183.1|1178.3|1184|1179.2|1182.6|1177.8|0
1598507400000|2020-08-27 05:50:00|1184.3|1179.5|1183.8|1179|1184.3|1179.5|1182.6|1177.8|0
1598507700000|2020-08-27 05:55:00|1183.9|1179.1|1184.3|1179.5|1185.2|1180.4|1182.8|1178|0
1598573400000|2020-08-28 00:10:00|1173.4|1168.8|1173.7|1169.1|1176|1171.4|1172.9|1168.3|0
1598573700000|2020-08-28 00:15:00|1174.4|1169.8|1170.4|1165.8|1174.4|1169.8|1170.1|1165.5|0
1598574000000|2020-08-28 00:20:00|1171.7|1167.1|1172.7|1168.1|1174|1169.4|1171.7|1167.1|0
1598574300000|2020-08-28 00:25:00|1173.6|1169|1173.8|1169.2|1174|1169.4|1172.6|1168|0
1598574600000|2020-08-28 00:30:00|1174.9|1170.3|1172.1|1167.5|1174.9|1170.3|1172.1|1167.5|0
1598574900000|2020-08-28 00:35:00|1173|1168.4|1171|1166.4|1173.5|1168.9|1171|1166.4|0
1598575200000|2020-08-28 00:40:00|1170.9|1166.3|1169.9|1165.3|1170.9|1166.3|1169.4|1164.8|0
1598575500000|2020-08-28 00:45:00|1170|1165.4|1169.6|1165|1170.4|1165.8|1168.8|1164.2|0
1598575800000|2020-08-28 00:50:00|1169.7|1165.1|1169.4|1164.8|1169.7|1165.1|1167.7|1163.1|0
1598576100000|2020-08-28 00:55:00|1169.6|1165|1167.9|1163.3|1169.6|1165|1167.9|1163.3|0
1598576400000|2020-08-28 01:00:00|1168.1|1163.5|1168.5|1163.9|1170.1|1165.5|1168.1|1163.5|0
1598576700000|2020-08-28 01:05:00|1169.4|1164.8|1168.2|1163.6|1169.4|1164.8|1168.1|1163.5|0
1598577000000|2020-08-28 01:10:00|1169.2|1164.6|1168.2|1163.6|1169.5|1164.9|1168.1|1163.5|0
1598577300000|2020-08-28 01:15:00|1167.8|1163.2|1166.6|1162|1168.4|1163.8|1166.6|1162|0
1598577600000|2020-08-28 01:20:00|1165.4|1160.8|1164.9|1160.3|1165.9|1161.3|1164.7|1160.1|0
1598577900000|2020-08-28 01:25:00|1165|1160.4|1164.7|1160.1|1166.6|1162|1164.7|1160.1|0
1598578200000|2020-08-28 01:30:00|1165.9|1161.3|1165|1160.4|1166.8|1162.2|1164.5|1159.9|0
1598578500000|2020-08-28 01:35:00|1165.3|1160.7|1165.9|1161.3|1167.8|1163.2|1165.3|1160.7|0
1598578800000|2020-08-28 01:40:00|1166|1161.4|1166.3|1161.7|1167.5|1162.9|1166|1161.4|0
1598579100000|2020-08-28 01:45:00|1166.2|1161.6|1167.1|1162.5|1167.4|1162.8|1166.2|1161.6|0
1598579400000|2020-08-28 01:50:00|1167.3|1162.7|1165.8|1161.2|1167.5|1162.9|1165.7|1161.1|0
1598579700000|2020-08-28 01:55:00|1165.9|1161.3|1165.4|1160.8|1166.6|1162|1165.4|1160.8|0
1598580000000|2020-08-28 02:00:00|1166.6|1162|1165.2|1160.6|1166.7|1162.1|1165.2|1160.6|0
1598580300000|2020-08-28 02:05:00|1166.5|1161.9|1165.2|1160.6|1166.9|1162.3|1165.2|1160.6|0
1598580600000|2020-08-28 02:10:00|1165.1|1160.5|1167.1|1162.5|1167.1|1162.5|1165.1|1160.5|0
1598580900000|2020-08-28 02:15:00|1166.4|1161.8|1168|1163.4|1168|1163.4|1166.4|1161.8|0
1598581200000|2020-08-28 02:20:00|1168.1|1163.5|1164|1159.4|1168.1|1163.5|1164|1159.4|0
1598581500000|2020-08-28 02:25:00|1166.1|1161.5|1166.2|1161.6|1166.2|1161.6|1164.9|1160.3|0
1598581800000|2020-08-28 02:30:00|1165.3|1160.7|1166.9|1162.3|1167.7|1163.1|1165.3|1160.7|0
1598582100000|2020-08-28 02:35:00|1166.7|1162.1|1167.2|1162.6|1167.2|1162.6|1166.7|1162.1|0
1598582400000|2020-08-28 02:40:00|1168.2|1163.6|1166.9|1162.3|1168.2|1163.6|1166.9|1162.3|0
1598582700000|2020-08-28 02:45:00|1166.8|1162.2|1168.4|1163.8|1168.6|1164|1166.8|1162.2|0
1598583000000|2020-08-28 02:50:00|1168.5|1163.9|1168.3|1163.7|1169.6|1165|1167.8|1163.2|0
1598583300000|2020-08-28 02:55:00|1169.4|1164.8|1169.7|1165.1|1170.3|1165.7|1168.6|1164|0
1598583600000|2020-08-28 03:00:00|1170|1165.4|1169.6|1165|1170.2|1165.6|1168.6|1164|0
1598583900000|2020-08-28 03:05:00|1168.3|1163.7|1168.3|1163.7|1169.3|1164.7|1168.2|1163.6|0
1598584200000|2020-08-28 03:10:00|1167.9|1163.3|1167.9|1163.3|1169|1164.4|1167.7|1163.1|0
1598584500000|2020-08-28 03:15:00|1167.6|1163|1167.4|1162.8|1168.6|1164|1167.3|1162.7|0
1598584800000|2020-08-28 03:20:00|1168.5|1163.9|1167.7|1163.1|1168.6|1164|1167.3|1162.7|0
1598585100000|2020-08-28 03:25:00|1168.4|1163.8|1167.5|1162.9|1169.3|1164.7|1167.3|1162.7|0
1598585400000|2020-08-28 03:30:00|1167.7|1163.1|1166.8|1162.2|1169|1164.4|1166.8|1162.2|0
1598585700000|2020-08-28 03:35:00|1166.6|1162|1167.8|1163.2|1167.9|1163.3|1166.6|1162|0
1598586000000|2020-08-28 03:40:00|1166.7|1162.1|1166.9|1162.3|1167.6|1163|1166.1|1161.5|0
1598586300000|2020-08-28 03:45:00|1166.7|1162.1|1166.8|1162.2|1167|1162.4|1165.8|1161.2|0
1598586600000|2020-08-28 03:50:00|1166.9|1162.3|1165.7|1161.1|1166.9|1162.3|1165.6|1161|0
1598586900000|2020-08-28 03:55:00|1165.6|1161|1166.4|1161.8|1166.8|1162.2|1165.1|1160.5|0
1598587200000|2020-08-28 04:00:00|1165.2|1160.6|1163.7|1159.1|1166.1|1161.5|1163.7|1159.1|0
1598587500000|2020-08-28 04:05:00|1164|1159.4|1164|1159.4|1165.3|1160.7|1164|1159.4|0
1598587800000|2020-08-28 04:10:00|1165|1160.4|1165|1160.4|1165.1|1160.5|1163.9|1159.3|0
1598588100000|2020-08-28 04:15:00|1164.9|1160.3|1165.3|1160.7|1165.3|1160.7|1164.2|1159.6|0
1598588400000|2020-08-28 04:20:00|1164.2|1159.6|1165.4|1160.8|1165.4|1160.8|1164.2|1159.6|0
1598588700000|2020-08-28 04:25:00|1164.3|1159.7|1164.5|1159.9|1165.6|1161|1164.3|1159.7|0
1598589000000|2020-08-28 04:30:00|1164.6|1160|1165.3|1160.7|1165.6|1161|1164.3|1159.7|0
1598589300000|2020-08-28 04:35:00|1166.2|1161.6|1165.8|1161.2|1166.2|1161.6|1164.7|1160.1|0
1598589600000|2020-08-28 04:40:00|1164.5|1159.9|1165.2|1160.6|1165.7|1161.1|1163.6|1159|0
1598589900000|2020-08-28 04:45:00|1166.1|1161.5|1165.7|1161.1|1166.8|1162.2|1165.6|1161|0
1598590200000|2020-08-28 04:50:00|1165.6|1161|1165.1|1160.5|1165.9|1161.3|1164.5|1159.9|0
1598590500000|2020-08-28 04:55:00|1165.2|1160.6|1166.2|1161.6|1167.2|1162.6|1165.2|1160.6|0
1598590800000|2020-08-28 05:00:00|1166.6|1162|1166.9|1162.3|1167.1|1162.5|1165.7|1161.1|0
1598591100000|2020-08-28 05:05:00|1166.8|1162.2|1165.6|1161|1168.1|1163.5|1165.5|1160.9|0
1598591400000|2020-08-28 05:10:00|1164.1|1159.5|1164.5|1159.9|1164.7|1160.1|1163.9|1159.3|0
1598591700000|2020-08-28 05:15:00|1165.4|1160.8|1165.8|1161.2|1166.6|1162|1164.2|1159.6|0
1598592000000|2020-08-28 05:20:00|1164.9|1160.3|1165.4|1160.8|1166.9|1162.3|1164.9|1160.3|0
1598592300000|2020-08-28 05:25:00|1165.5|1160.9|1164.8|1160.2|1165.7|1161.1|1164.5|1159.9|0
1598592600000|2020-08-28 05:30:00|1165.6|1161|1164.4|1159.8|1166.5|1161.9|1164.3|1159.7|0
1598592900000|2020-08-28 05:35:00|1165.5|1160.9|1164.5|1159.9|1165.8|1161.2|1164.4|1159.8|0
1598593200000|2020-08-28 05:40:00|1164.7|1160.1|1162.5|1157.9|1165|1160.4|1162.5|1157.9|0
1598593500000|2020-08-28 05:45:00|1162.4|1157.8|1161.7|1157.1|1162.4|1157.8|1160.6|1156|0
1598593800000|2020-08-28 05:50:00|1161.6|1157|1161.7|1157.1|1161.8|1157.2|1160.5|1155.9|0
1598594100000|2020-08-28 05:55:00|1160.8|1156.2|1161.4|1156.8|1162.5|1157.9|1160.8|1156.2|0
1598832600000|2020-08-31 00:10:00|1165.3|1160.7|1166.5|1161.9|1167.6|1163|1165.1|1160.5|0
1598832900000|2020-08-31 00:15:00|1164.6|1160|1166|1161.4|1167.5|1162.9|1164.5|1159.9|0
1598833200000|2020-08-31 00:20:00|1167.2|1162.6|1166.1|1161.5|1167.3|1162.7|1165.8|1161.2|0
1598833500000|2020-08-31 00:25:00|1167|1162.4|1166.2|1161.6|1167.7|1163.1|1166|1161.4|0
1598833800000|2020-08-31 00:30:00|1165.6|1161|1163.3|1158.7|1166|1161.4|1163.3|1158.7|0
1598834100000|2020-08-31 00:35:00|1164.8|1160.2|1162.7|1158.1|1165.5|1160.9|1162.7|1158.1|0
1598834400000|2020-08-31 00:40:00|1160.7|1156.1|1162.9|1158.3|1162.9|1158.3|1160.7|1156.1|0
1598834700000|2020-08-31 00:45:00|1163.1|1158.5|1161.9|1157.3|1163.2|1158.6|1161.7|1157.1|0
1598835000000|2020-08-31 00:50:00|1163|1158.4|1162.5|1157.9|1163|1158.4|1161.2|1156.6|0
1598835300000|2020-08-31 00:55:00|1161.6|1157|1164.4|1159.8|1164.4|1159.8|1161.6|1157|0
1598835600000|2020-08-31 01:00:00|1163.4|1158.8|1163.5|1158.9|1163.5|1158.9|1161.9|1157.3|0
1598835900000|2020-08-31 01:05:00|1162.5|1157.9|1162.2|1157.6|1163.7|1159.1|1162.2|1157.6|0
1598836200000|2020-08-31 01:10:00|1163.2|1158.6|1158.7|1154.1|1163.2|1158.6|1158.3|1153.7|0
1598836500000|2020-08-31 01:15:00|1160.7|1156.1|1162|1157.4|1162.1|1157.5|1159.9|1155.3|0
1598836800000|2020-08-31 01:20:00|1159.9|1155.3|1164|1159.4|1165|1160.4|1159.9|1155.3|0
1598837100000|2020-08-31 01:25:00|1162.8|1158.2|1163.1|1158.5|1164.4|1159.8|1162.8|1158.2|0
1598837400000|2020-08-31 01:30:00|1164.1|1159.5|1164|1159.4|1164.2|1159.6|1163.1|1158.5|0
1598837700000|2020-08-31 01:35:00|1164.1|1159.5|1163.1|1158.5|1164.5|1159.9|1163.1|1158.5|0
1598838000000|2020-08-31 01:40:00|1164.1|1159.5|1164.8|1160.2|1164.8|1160.2|1163.2|1158.6|0
1598838300000|2020-08-31 01:45:00|1164.5|1159.9|1164|1159.4|1165.9|1161.3|1163.7|1159.1|0
1598838600000|2020-08-31 01:50:00|1164.1|1159.5|1164|1159.4|1165.7|1161.1|1163.1|1158.5|0
1598838900000|2020-08-31 01:55:00|1162.9|1158.3|1163.6|1159|1164|1159.4|1162.7|1158.1|0
1598839200000|2020-08-31 02:00:00|1162.6|1158|1162.3|1157.7|1163.8|1159.2|1162.2|1157.6|0
1598839500000|2020-08-31 02:05:00|1164.4|1159.8|1163.4|1158.8|1164.4|1159.8|1162|1157.4|0
1598839800000|2020-08-31 02:10:00|1164.7|1160.1|1162.7|1158.1|1164.7|1160.1|1162.4|1157.8|0
1598840100000|2020-08-31 02:15:00|1162.5|1157.9|1163.7|1159.1|1164.2|1159.6|1162.5|1157.9|0
1598840400000|2020-08-31 02:20:00|1163.8|1159.2|1163.6|1159|1165.9|1161.3|1163.6|1159|0
1598840700000|2020-08-31 02:25:00|1164.1|1159.5|1163.1|1158.5|1165.2|1160.6|1163.1|1158.5|0
1598841000000|2020-08-31 02:30:00|1163|1158.4|1164.7|1160.1|1164.8|1160.2|1163|1158.4|0
1598841300000|2020-08-31 02:35:00|1164.8|1160.2|1164.4|1159.8|1165.5|1160.9|1163.2|1158.6|0
1598841600000|2020-08-31 02:40:00|1162.9|1158.3|1162.3|1157.7|1165.2|1160.6|1162.3|1157.7|0
1598841900000|2020-08-31 02:45:00|1163.4|1158.8|1164.4|1159.8|1164.5|1159.9|1162.4|1157.8|0
1598842200000|2020-08-31 02:50:00|1163.4|1158.8|1163.2|1158.6|1164.5|1159.9|1162.1|1157.5|0
1598842500000|2020-08-31 02:55:00|1163.3|1158.7|1161.8|1157.2|1164.4|1159.8|1161.8|1157.2|0
1598842800000|2020-08-31 03:00:00|1161.4|1156.8|1162.3|1157.7|1164.2|1159.6|1161.4|1156.8|0
1598843100000|2020-08-31 03:05:00|1163.4|1158.8|1163.1|1158.5|1164.3|1159.7|1162.2|1157.6|0
1598843400000|2020-08-31 03:10:00|1163.2|1158.6|1162.3|1157.7|1164.7|1160.1|1162.2|1157.6|0
1598843700000|2020-08-31 03:15:00|1163.3|1158.7|1162|1157.4|1163.3|1158.7|1161.9|1157.3|0
1598844000000|2020-08-31 03:20:00|1161.7|1157.1|1161.9|1157.3|1163.2|1158.6|1161.7|1157.1|0
1598844300000|2020-08-31 03:25:00|1162.2|1157.6|1162.5|1157.9|1163|1158.4|1161.8|1157.2|0
1598844600000|2020-08-31 03:30:00|1161.4|1156.8|1161.3|1156.7|1162.4|1157.8|1161|1156.4|0
1598844900000|2020-08-31 03:35:00|1161|1156.4|1162.6|1158|1162.7|1158.1|1161|1156.4|0
1598845200000|2020-08-31 03:40:00|1161.5|1156.9|1162.4|1157.8|1162.4|1157.8|1161.1|1156.5|0
1598845500000|2020-08-31 03:45:00|1161.6|1157|1163.1|1158.5|1163.1|1158.5|1161.6|1157|0
1598845800000|2020-08-31 03:50:00|1163|1158.4|1161.7|1157.1|1163|1158.4|1161.7|1157.1|0
1598846100000|2020-08-31 03:55:00|1161.6|1157|1162.8|1158.2|1162.8|1158.2|1161.6|1157|0
1598846400000|2020-08-31 04:00:00|1162.7|1158.1|1162.8|1158.2|1163.6|1159|1161.6|1157|0
1598846700000|2020-08-31 04:05:00|1161.8|1157.2|1161.7|1157.1|1163.8|1159.2|1161.6|1157|0
1598847000000|2020-08-31 04:10:00|1164|1159.4|1163.1|1158.5|1164|1159.4|1161.8|1157.2|0
1598847300000|2020-08-31 04:15:00|1164.2|1159.6|1162.7|1158.1|1164.2|1159.6|1161.6|1157|0
1598847600000|2020-08-31 04:20:00|1161.7|1157.1|1162.7|1158.1|1163.5|1158.9|1161.3|1156.7|0
1598847900000|2020-08-31 04:25:00|1161.6|1157|1161.9|1157.3|1163|1158.4|1161.6|1157|0
1598848200000|2020-08-31 04:30:00|1162.8|1158.2|1164.2|1159.6|1164.2|1159.6|1162.7|1158.1|0
1598848500000|2020-08-31 04:35:00|1164.5|1159.9|1165.7|1161.1|1165.9|1161.3|1163.6|1159|0
1598848800000|2020-08-31 04:40:00|1165.6|1161|1165.5|1160.9|1166.6|1162|1165.3|1160.7|0
1598849100000|2020-08-31 04:45:00|1165.4|1160.8|1166.5|1161.9|1166.5|1161.9|1165.3|1160.7|0
1598849400000|2020-08-31 04:50:00|1166.3|1161.7|1165.8|1161.2|1166.9|1162.3|1165.2|1160.6|0
1598849700000|2020-08-31 04:55:00|1166.9|1162.3|1165.5|1160.9|1166.9|1162.3|1165.5|1160.9|0
1598850000000|2020-08-31 05:00:00|1166.7|1162.1|1166.9|1162.3|1166.9|1162.3|1164.6|1160|0
1598850300000|2020-08-31 05:05:00|1165.8|1161.2|1162.9|1158.3|1166.3|1161.7|1162.9|1158.3|0
1598850600000|2020-08-31 05:10:00|1163.1|1158.5|1161.7|1157.1|1163.1|1158.5|1161.6|1157|0
1598850900000|2020-08-31 05:15:00|1161.4|1156.8|1160.9|1156.3|1161.4|1156.8|1160.9|1156.3|0
1598851200000|2020-08-31 05:20:00|1161.9|1157.3|1162.3|1157.7|1162.5|1157.9|1160.9|1156.3|0
1598851500000|2020-08-31 05:25:00|1161.2|1156.6|1163|1158.4|1163|1158.4|1161.2|1156.6|0
1598851800000|2020-08-31 05:30:00|1162.9|1158.3|1161.8|1157.2|1162.9|1158.3|1161.5|1156.9|0
1598852100000|2020-08-31 05:35:00|1162.8|1158.2|1161.6|1157|1162.8|1158.2|1161.4|1156.8|0
1598852400000|2020-08-31 05:40:00|1161.7|1157.1|1161.3|1156.7|1162.1|1157.5|1161.2|1156.6|0
1598852700000|2020-08-31 05:45:00|1161.2|1156.6|1162.1|1157.5|1162.8|1158.2|1161.2|1156.6|0
1598853000000|2020-08-31 05:50:00|1162.2|1157.6|1161.6|1157|1163.8|1159.2|1161.6|1157|0
1598853300000|2020-08-31 05:55:00|1162.8|1158.2|1162|1157.4|1163.1|1158.5|1161.7|1157.1|0
1598919000000|2020-09-01 00:10:00|1154|1149.4|1151.8|1147.2|1154.8|1150.2|1151.8|1147.2|0
1598919300000|2020-09-01 00:15:00|1150.8|1146.2|1150.7|1146.1|1150.9|1146.3|1148.9|1144.3|0
1598919600000|2020-09-01 00:20:00|1151|1146.4|1151.1|1146.5|1154.2|1149.6|1151|1146.4|0
1598919900000|2020-09-01 00:25:00|1151.3|1146.7|1152.4|1147.8|1152.4|1147.8|1150.8|1146.2|0
1598920200000|2020-09-01 00:30:00|1151.3|1146.7|1151.3|1146.7|1152.3|1147.7|1151|1146.4|0
1598920500000|2020-09-01 00:35:00|1152.3|1147.7|1150.6|1146|1152.3|1147.7|1150.4|1145.8|0
1598920800000|2020-09-01 00:40:00|1150.7|1146.1|1150.2|1145.6|1151|1146.4|1150|1145.4|0
1598921100000|2020-09-01 00:45:00|1149.9|1145.3|1148.9|1144.3|1151.2|1146.6|1148.9|1144.3|0
1598921400000|2020-09-01 00:50:00|1149|1144.4|1149.2|1144.6|1149.2|1144.6|1148.7|1144.1|0
1598921700000|2020-09-01 00:55:00|1149.6|1145|1146.9|1142.3|1149.6|1145|1145.6|1141|0
1598922000000|2020-09-01 01:00:00|1147|1142.4|1143.4|1138.8|1147.2|1142.6|1143.4|1138.8|0
1598922300000|2020-09-01 01:05:00|1144.4|1139.8|1143.4|1138.8|1144.6|1140|1143.1|1138.5|0
1598922600000|2020-09-01 01:10:00|1144.4|1139.8|1144|1139.4|1144.6|1140|1143.1|1138.5|0
1598922900000|2020-09-01 01:15:00|1145|1140.4|1140.7|1136.1|1145|1140.4|1140.7|1136.1|0
1598923200000|2020-09-01 01:20:00|1141.6|1137|1139.3|1134.7|1141.6|1137|1139.3|1134.7|0
1598923500000|2020-09-01 01:25:00|1140.3|1135.7|1142.5|1137.9|1142.5|1137.9|1139.9|1135.3|0
1598923800000|2020-09-01 01:30:00|1142.8|1138.2|1143.9|1139.3|1143.9|1139.3|1142.1|1137.5|0
1598924100000|2020-09-01 01:35:00|1144.2|1139.6|1144.9|1140.3|1144.9|1140.3|1142.8|1138.2|0
1598924400000|2020-09-01 01:40:00|1145|1140.4|1146.8|1142.2|1146.9|1142.3|1144.7|1140.1|0
1598924700000|2020-09-01 01:45:00|1147|1142.4|1149.9|1145.3|1149.9|1145.3|1147|1142.4|0
1598925000000|2020-09-01 01:50:00|1150|1145.4|1147.5|1142.9|1150|1145.4|1147.5|1142.9|0
1598925300000|2020-09-01 01:55:00|1147.6|1143|1150.9|1146.3|1150.9|1146.3|1146.8|1142.2|0
1598925600000|2020-09-01 02:00:00|1150.1|1145.5|1151.3|1146.7|1151.5|1146.9|1150.1|1145.5|0
1598925900000|2020-09-01 02:05:00|1149.8|1145.2|1150.9|1146.3|1150.9|1146.3|1149.7|1145.1|0
1598926200000|2020-09-01 02:10:00|1150.8|1146.2|1148.4|1143.8|1151.2|1146.6|1147.3|1142.7|0
1598926500000|2020-09-01 02:15:00|1147.6|1143|1147.9|1143.3|1149.1|1144.5|1147.6|1143|0
1598926800000|2020-09-01 02:20:00|1149.9|1145.3|1147.1|1142.5|1149.9|1145.3|1145.3|1140.7|0
1598927100000|2020-09-01 02:25:00|1147.4|1142.8|1146.2|1141.6|1148.1|1143.5|1146.2|1141.6|0
1598927400000|2020-09-01 02:30:00|1146.3|1141.7|1150.6|1146|1150.6|1146|1146.3|1141.7|0
1598927700000|2020-09-01 02:35:00|1150.7|1146.1|1150.7|1146.1|1152.1|1147.5|1149.4|1144.8|0
1598928000000|2020-09-01 02:40:00|1150.8|1146.2|1148.5|1143.9|1150.9|1146.3|1148.5|1143.9|0
1598928300000|2020-09-01 02:45:00|1148.4|1143.8|1146.6|1142|1148.4|1143.8|1146.3|1141.7|0
1598928600000|2020-09-01 02:50:00|1146.5|1141.9|1146.4|1141.8|1147.7|1143.1|1146.2|1141.6|0
1598928900000|2020-09-01 02:55:00|1147.5|1142.9|1146.2|1141.6|1147.5|1142.9|1146.2|1141.6|0
1598929200000|2020-09-01 03:00:00|1146.1|1141.5|1145.6|1141|1147.5|1142.9|1145.5|1140.9|0
1598929500000|2020-09-01 03:05:00|1145.8|1141.2|1145.5|1140.9|1146.6|1142|1145.4|1140.8|0
1598929800000|2020-09-01 03:10:00|1146.6|1142|1142.9|1138.3|1146.6|1142|1142.6|1138|0
1598930100000|2020-09-01 03:15:00|1143.9|1139.3|1144.3|1139.7|1144.3|1139.7|1142.7|1138.1|0
1598930400000|2020-09-01 03:20:00|1143.9|1139.3|1144.1|1139.5|1144.1|1139.5|1142.8|1138.2|0
1598930700000|2020-09-01 03:25:00|1143|1138.4|1143.3|1138.7|1144.2|1139.6|1143|1138.4|0
1598931000000|2020-09-01 03:30:00|1143.7|1139.1|1145.3|1140.7|1145.3|1140.7|1143.3|1138.7|0
1598931300000|2020-09-01 03:35:00|1144.2|1139.6|1144.8|1140.2|1145.2|1140.6|1143.8|1139.2|0
1598931600000|2020-09-01 03:40:00|1143.8|1139.2|1145.4|1140.8|1145.4|1140.8|1143.8|1139.2|0
1598931900000|2020-09-01 03:45:00|1144.3|1139.7|1145.4|1140.8|1145.4|1140.8|1144.1|1139.5|0
1598932200000|2020-09-01 03:50:00|1144.4|1139.8|1144.5|1139.9|1145.4|1140.8|1144.3|1139.7|0
1598932500000|2020-09-01 03:55:00|1145.7|1141.1|1147.8|1143.2|1148.7|1144.1|1144.9|1140.3|0
1598932800000|2020-09-01 04:00:00|1146.7|1142.1|1148.1|1143.5|1148.1|1143.5|1146.6|1142|0
1598933100000|2020-09-01 04:05:00|1146.9|1142.3|1146.9|1142.3|1148.2|1143.6|1144.6|1140|0
1598933400000|2020-09-01 04:10:00|1146.7|1142.1|1147.1|1142.5|1148.9|1144.3|1146.7|1142.1|0
1598933700000|2020-09-01 04:15:00|1147.5|1142.9|1148.2|1143.6|1150.4|1145.8|1147.5|1142.9|0
1598934000000|2020-09-01 04:20:00|1147.8|1143.2|1148.4|1143.8|1149.1|1144.5|1147.7|1143.1|0
1598934300000|2020-09-01 04:25:00|1149.5|1144.9|1149.2|1144.6|1150.1|1145.5|1148|1143.4|0
1598934600000|2020-09-01 04:30:00|1148.1|1143.5|1148|1143.4|1150|1145.4|1147.5|1142.9|0
1598934900000|2020-09-01 04:35:00|1148.3|1143.7|1147.3|1142.7|1149.6|1145|1147.3|1142.7|0
1598935200000|2020-09-01 04:40:00|1147.5|1142.9|1148.3|1143.7|1149.8|1145.2|1147.5|1142.9|0
1598935500000|2020-09-01 04:45:00|1148.4|1143.8|1147|1142.4|1148.4|1143.8|1146.8|1142.2|0
1598935800000|2020-09-01 04:50:00|1145.8|1141.2|1146.6|1142|1147.6|1143|1145.8|1141.2|0
1598936100000|2020-09-01 04:55:00|1147.8|1143.2|1148.6|1144|1149.2|1144.6|1146.7|1142.1|0
1598936400000|2020-09-01 05:00:00|1148.9|1144.3|1147.8|1143.2|1148.9|1144.3|1147.3|1142.7|0
1598936700000|2020-09-01 05:05:00|1147.6|1143|1146.3|1141.7|1148.5|1143.9|1146|1141.4|0
1598937000000|2020-09-01 05:10:00|1146.2|1141.6|1146.2|1141.6|1147.3|1142.7|1146|1141.4|0
1598937300000|2020-09-01 05:15:00|1146.1|1141.5|1146.3|1141.7|1146.4|1141.8|1146|1141.4|0
1598937600000|2020-09-01 05:20:00|1146.1|1141.5|1146.8|1142.2|1147.9|1143.3|1146.1|1141.5|0
1598937900000|2020-09-01 05:25:00|1147.1|1142.5|1149.7|1145.1|1149.9|1145.3|1147.1|1142.5|0
1598938200000|2020-09-01 05:30:00|1148.9|1144.3|1148.4|1143.8|1149.8|1145.2|1147.7|1143.1|0
1598938500000|2020-09-01 05:35:00|1149.6|1145|1148.2|1143.6|1150.3|1145.7|1148|1143.4|0
1598938800000|2020-09-01 05:40:00|1149.5|1144.9|1148.1|1143.5|1149.5|1144.9|1147.9|1143.3|0
1598939100000|2020-09-01 05:45:00|1148.2|1143.6|1149.5|1144.9|1149.5|1144.9|1147.8|1143.2|0
1598939400000|2020-09-01 05:50:00|1149.4|1144.8|1152.4|1147.8|1153.4|1148.8|1149.1|1144.5|0
1598939700000|2020-09-01 05:55:00|1153.5|1148.9|1150.1|1145.5|1153.5|1148.9|1150.1|1145.5|0
1598919000000|2020-09-01 00:10:00|1154|1149.4|1151.8|1147.2|1154.8|1150.2|1151.8|1147.2|0
1598919300000|2020-09-01 00:15:00|1150.8|1146.2|1150.7|1146.1|1150.9|1146.3|1148.9|1144.3|0
1598919600000|2020-09-01 00:20:00|1151|1146.4|1151.1|1146.5|1154.2|1149.6|1151|1146.4|0
1598919900000|2020-09-01 00:25:00|1151.3|1146.7|1152.4|1147.8|1152.4|1147.8|1150.8|1146.2|0
1598920200000|2020-09-01 00:30:00|1151.3|1146.7|1151.3|1146.7|1152.3|1147.7|1151|1146.4|0
1598920500000|2020-09-01 00:35:00|1152.3|1147.7|1150.6|1146|1152.3|1147.7|1150.4|1145.8|0
1598920800000|2020-09-01 00:40:00|1150.7|1146.1|1150.2|1145.6|1151|1146.4|1150|1145.4|0
1598921100000|2020-09-01 00:45:00|1149.9|1145.3|1148.9|1144.3|1151.2|1146.6|1148.9|1144.3|0
1598921400000|2020-09-01 00:50:00|1149|1144.4|1149.2|1144.6|1149.2|1144.6|1148.7|1144.1|0
1598921700000|2020-09-01 00:55:00|1149.6|1145|1146.9|1142.3|1149.6|1145|1145.6|1141|0
1598922000000|2020-09-01 01:00:00|1147|1142.4|1143.4|1138.8|1147.2|1142.6|1143.4|1138.8|0
1598922300000|2020-09-01 01:05:00|1144.4|1139.8|1143.4|1138.8|1144.6|1140|1143.1|1138.5|0
1598922600000|2020-09-01 01:10:00|1144.4|1139.8|1144|1139.4|1144.6|1140|1143.1|1138.5|0
1598922900000|2020-09-01 01:15:00|1145|1140.4|1140.7|1136.1|1145|1140.4|1140.7|1136.1|0
1598923200000|2020-09-01 01:20:00|1141.6|1137|1139.3|1134.7|1141.6|1137|1139.3|1134.7|0
1598923500000|2020-09-01 01:25:00|1140.3|1135.7|1142.5|1137.9|1142.5|1137.9|1139.9|1135.3|0
1598923800000|2020-09-01 01:30:00|1142.8|1138.2|1143.9|1139.3|1143.9|1139.3|1142.1|1137.5|0
1598924100000|2020-09-01 01:35:00|1144.2|1139.6|1144.9|1140.3|1144.9|1140.3|1142.8|1138.2|0
1598924400000|2020-09-01 01:40:00|1145|1140.4|1146.8|1142.2|1146.9|1142.3|1144.7|1140.1|0
1598924700000|2020-09-01 01:45:00|1147|1142.4|1149.9|1145.3|1149.9|1145.3|1147|1142.4|0
1598925000000|2020-09-01 01:50:00|1150|1145.4|1147.5|1142.9|1150|1145.4|1147.5|1142.9|0
1598925300000|2020-09-01 01:55:00|1147.6|1143|1150.9|1146.3|1150.9|1146.3|1146.8|1142.2|0
1598925600000|2020-09-01 02:00:00|1150.1|1145.5|1151.3|1146.7|1151.5|1146.9|1150.1|1145.5|0
1598925900000|2020-09-01 02:05:00|1149.8|1145.2|1150.9|1146.3|1150.9|1146.3|1149.7|1145.1|0
1598926200000|2020-09-01 02:10:00|1150.8|1146.2|1148.4|1143.8|1151.2|1146.6|1147.3|1142.7|0
1598926500000|2020-09-01 02:15:00|1147.6|1143|1147.9|1143.3|1149.1|1144.5|1147.6|1143|0
1598926800000|2020-09-01 02:20:00|1149.9|1145.3|1147.1|1142.5|1149.9|1145.3|1145.3|1140.7|0
1598927100000|2020-09-01 02:25:00|1147.4|1142.8|1146.2|1141.6|1148.1|1143.5|1146.2|1141.6|0
1598927400000|2020-09-01 02:30:00|1146.3|1141.7|1150.6|1146|1150.6|1146|1146.3|1141.7|0
1598927700000|2020-09-01 02:35:00|1150.7|1146.1|1150.7|1146.1|1152.1|1147.5|1149.4|1144.8|0
1598928000000|2020-09-01 02:40:00|1150.8|1146.2|1148.5|1143.9|1150.9|1146.3|1148.5|1143.9|0
1598928300000|2020-09-01 02:45:00|1148.4|1143.8|1146.6|1142|1148.4|1143.8|1146.3|1141.7|0
1598928600000|2020-09-01 02:50:00|1146.5|1141.9|1146.4|1141.8|1147.7|1143.1|1146.2|1141.6|0
1598928900000|2020-09-01 02:55:00|1147.5|1142.9|1146.2|1141.6|1147.5|1142.9|1146.2|1141.6|0
1598929200000|2020-09-01 03:00:00|1146.1|1141.5|1145.6|1141|1147.5|1142.9|1145.5|1140.9|0
1598929500000|2020-09-01 03:05:00|1145.8|1141.2|1145.5|1140.9|1146.6|1142|1145.4|1140.8|0
1598929800000|2020-09-01 03:10:00|1146.6|1142|1142.9|1138.3|1146.6|1142|1142.6|1138|0
1598930100000|2020-09-01 03:15:00|1143.9|1139.3|1144.3|1139.7|1144.3|1139.7|1142.7|1138.1|0
1598930400000|2020-09-01 03:20:00|1143.9|1139.3|1144.1|1139.5|1144.1|1139.5|1142.8|1138.2|0
1598930700000|2020-09-01 03:25:00|1143|1138.4|1143.3|1138.7|1144.2|1139.6|1143|1138.4|0
1598931000000|2020-09-01 03:30:00|1143.7|1139.1|1145.3|1140.7|1145.3|1140.7|1143.3|1138.7|0
1598931300000|2020-09-01 03:35:00|1144.2|1139.6|1144.8|1140.2|1145.2|1140.6|1143.8|1139.2|0
1598931600000|2020-09-01 03:40:00|1143.8|1139.2|1145.4|1140.8|1145.4|1140.8|1143.8|1139.2|0
1598931900000|2020-09-01 03:45:00|1144.3|1139.7|1145.4|1140.8|1145.4|1140.8|1144.1|1139.5|0
1598932200000|2020-09-01 03:50:00|1144.4|1139.8|1144.5|1139.9|1145.4|1140.8|1144.3|1139.7|0
1598932500000|2020-09-01 03:55:00|1145.7|1141.1|1147.8|1143.2|1148.7|1144.1|1144.9|1140.3|0
1598932800000|2020-09-01 04:00:00|1146.7|1142.1|1148.1|1143.5|1148.1|1143.5|1146.6|1142|0
1598933100000|2020-09-01 04:05:00|1146.9|1142.3|1146.9|1142.3|1148.2|1143.6|1144.6|1140|0
1598933400000|2020-09-01 04:10:00|1146.7|1142.1|1147.1|1142.5|1148.9|1144.3|1146.7|1142.1|0
1598933700000|2020-09-01 04:15:00|1147.5|1142.9|1148.2|1143.6|1150.4|1145.8|1147.5|1142.9|0
1598934000000|2020-09-01 04:20:00|1147.8|1143.2|1148.4|1143.8|1149.1|1144.5|1147.7|1143.1|0
1598934300000|2020-09-01 04:25:00|1149.5|1144.9|1149.2|1144.6|1150.1|1145.5|1148|1143.4|0
1598934600000|2020-09-01 04:30:00|1148.1|1143.5|1148|1143.4|1150|1145.4|1147.5|1142.9|0
1598934900000|2020-09-01 04:35:00|1148.3|1143.7|1147.3|1142.7|1149.6|1145|1147.3|1142.7|0
1598935200000|2020-09-01 04:40:00|1147.5|1142.9|1148.3|1143.7|1149.8|1145.2|1147.5|1142.9|0
1598935500000|2020-09-01 04:45:00|1148.4|1143.8|1147|1142.4|1148.4|1143.8|1146.8|1142.2|0
1598935800000|2020-09-01 04:50:00|1145.8|1141.2|1146.6|1142|1147.6|1143|1145.8|1141.2|0
1598936100000|2020-09-01 04:55:00|1147.8|1143.2|1148.6|1144|1149.2|1144.6|1146.7|1142.1|0
1598936400000|2020-09-01 05:00:00|1148.9|1144.3|1147.8|1143.2|1148.9|1144.3|1147.3|1142.7|0
1598936700000|2020-09-01 05:05:00|1147.6|1143|1146.3|1141.7|1148.5|1143.9|1146|1141.4|0
1598937000000|2020-09-01 05:10:00|1146.2|1141.6|1146.2|1141.6|1147.3|1142.7|1146|1141.4|0
1598937300000|2020-09-01 05:15:00|1146.1|1141.5|1146.3|1141.7|1146.4|1141.8|1146|1141.4|0
1598937600000|2020-09-01 05:20:00|1146.1|1141.5|1146.8|1142.2|1147.9|1143.3|1146.1|1141.5|0
1598937900000|2020-09-01 05:25:00|1147.1|1142.5|1149.7|1145.1|1149.9|1145.3|1147.1|1142.5|0
1598938200000|2020-09-01 05:30:00|1148.9|1144.3|1148.4|1143.8|1149.8|1145.2|1147.7|1143.1|0
1598938500000|2020-09-01 05:35:00|1149.6|1145|1148.2|1143.6|1150.3|1145.7|1148|1143.4|0
1598938800000|2020-09-01 05:40:00|1149.5|1144.9|1148.1|1143.5|1149.5|1144.9|1147.9|1143.3|0
1598939100000|2020-09-01 05:45:00|1148.2|1143.6|1149.5|1144.9|1149.5|1144.9|1147.8|1143.2|0
1598939400000|2020-09-01 05:50:00|1149.4|1144.8|1152.4|1147.8|1153.4|1148.8|1149.1|1144.5|0
1598939700000|2020-09-01 05:55:00|1153.5|1148.9|1150.1|1145.5|1153.5|1148.9|1150.1|1145.5|0
1599005400000|2020-09-02 00:10:00|1158.7|1154.1|1160.2|1155.6|1161.4|1156.8|1157.1|1152.5|0
1599005700000|2020-09-02 00:15:00|1161.4|1156.8|1160.4|1155.8|1161.9|1157.3|1160.4|1155.8|0
1599006000000|2020-09-02 00:20:00|1160.3|1155.7|1163.6|1159|1163.9|1159.3|1160.3|1155.7|0
1599006300000|2020-09-02 00:25:00|1163.5|1158.9|1163|1158.4|1163.6|1159|1161|1156.4|0
1599006600000|2020-09-02 00:30:00|1163.1|1158.5|1162.5|1157.9|1164.2|1159.6|1162.5|1157.9|0
1599006900000|2020-09-02 00:35:00|1162.8|1158.2|1165|1160.4|1165|1160.4|1162|1157.4|0
1599007200000|2020-09-02 00:40:00|1163.4|1158.8|1164.8|1160.2|1165.2|1160.6|1163.4|1158.8|0
1599007500000|2020-09-02 00:45:00|1165.3|1160.7|1166.1|1161.5|1166.3|1161.7|1164.6|1160|0
1599007800000|2020-09-02 00:50:00|1164.4|1159.8|1165|1160.4|1165.4|1160.8|1163.8|1159.2|0
1599008100000|2020-09-02 00:55:00|1165.1|1160.5|1163.7|1159.1|1165.7|1161.1|1163.7|1159.1|0
1599008400000|2020-09-02 01:00:00|1163.5|1158.9|1163.9|1159.3|1165.4|1160.8|1163.5|1158.9|0
1599008700000|2020-09-02 01:05:00|1164.2|1159.6|1165.6|1161|1165.6|1161|1163.3|1158.7|0
1599009000000|2020-09-02 01:10:00|1165.8|1161.2|1165|1160.4|1165.8|1161.2|1164.3|1159.7|0
1599009300000|2020-09-02 01:15:00|1164.3|1159.7|1165.7|1161.1|1166|1161.4|1164.3|1159.7|0
1599009600000|2020-09-02 01:20:00|1165.9|1161.3|1166.1|1161.5|1166.2|1161.6|1164.8|1160.2|0
1599009900000|2020-09-02 01:25:00|1165.6|1161|1162.9|1158.3|1165.8|1161.2|1162.9|1158.3|0
1599010200000|2020-09-02 01:30:00|1163.8|1159.2|1164.2|1159.6|1164.5|1159.9|1163.8|1159.2|0
1599010500000|2020-09-02 01:35:00|1164.3|1159.7|1165.3|1160.7|1165.6|1161|1164|1159.4|0
1599010800000|2020-09-02 01:40:00|1164.1|1159.5|1165.4|1160.8|1165.8|1161.2|1164.1|1159.5|0
1599011100000|2020-09-02 01:45:00|1165.6|1161|1168.2|1163.6|1168.2|1163.6|1164.5|1159.9|0
1599011400000|2020-09-02 01:50:00|1166.9|1162.3|1168.2|1163.6|1168.2|1163.6|1165.7|1161.1|0
1599011700000|2020-09-02 01:55:00|1168.1|1163.5|1168.2|1163.6|1168.2|1163.6|1167.9|1163.3|0
1599012000000|2020-09-02 02:00:00|1168.3|1163.7|1166.6|1162|1168.5|1163.9|1165.8|1161.2|0
1599012300000|2020-09-02 02:05:00|1166.4|1161.8|1165.5|1160.9|1167.4|1162.8|1165.4|1160.8|0
1599012600000|2020-09-02 02:10:00|1165.7|1161.1|1168.3|1163.7|1169|1164.4|1165.7|1161.1|0
1599012900000|2020-09-02 02:15:00|1169.5|1164.9|1168.2|1163.6|1169.6|1165|1168.2|1163.6|0
1599013200000|2020-09-02 02:20:00|1168.3|1163.7|1170.6|1166|1171.6|1167|1168.3|1163.7|0
1599013500000|2020-09-02 02:25:00|1170.5|1165.9|1171.5|1166.9|1171.7|1167.1|1170.4|1165.8|0
1599013800000|2020-09-02 02:30:00|1171.4|1166.8|1170.6|1166|1171.4|1166.8|1170.1|1165.5|0
1599014100000|2020-09-02 02:35:00|1169.6|1165|1170.8|1166.2|1170.8|1166.2|1169.6|1165|0
1599014400000|2020-09-02 02:40:00|1171.9|1167.3|1170.6|1166|1171.9|1167.3|1169.5|1164.9|0
1599014700000|2020-09-02 02:45:00|1170.5|1165.9|1170.4|1165.8|1170.6|1166|1170.2|1165.6|0
1599015000000|2020-09-02 02:50:00|1170.3|1165.7|1169.7|1165.1|1170.8|1166.2|1169.3|1164.7|0
1599015300000|2020-09-02 02:55:00|1170.6|1166|1170.3|1165.7|1170.6|1166|1170.2|1165.6|0
1599015600000|2020-09-02 03:00:00|1170.4|1165.8|1170.5|1165.9|1170.5|1165.9|1169.2|1164.6|0
1599015900000|2020-09-02 03:05:00|1170.3|1165.7|1169|1164.4|1170.6|1166|1169|1164.4|0
1599016200000|2020-09-02 03:10:00|1170.8|1166.2|1169.4|1164.8|1170.8|1166.2|1168.4|1163.8|0
1599016500000|2020-09-02 03:15:00|1169.5|1164.9|1169.8|1165.2|1169.8|1165.2|1168.4|1163.8|0
1599016800000|2020-09-02 03:20:00|1170.7|1166.1|1169.9|1165.3|1170.7|1166.1|1169.4|1164.8|0
1599017100000|2020-09-02 03:25:00|1169.8|1165.2|1173.7|1169.1|1173.7|1169.1|1169.8|1165.2|0
1599017400000|2020-09-02 03:30:00|1173.6|1169|1173.5|1168.9|1173.9|1169.3|1172.7|1168.1|0
1599017700000|2020-09-02 03:35:00|1172.1|1167.5|1172.5|1167.9|1173.5|1168.9|1172.1|1167.5|0
1599018000000|2020-09-02 03:40:00|1171.4|1166.8|1174.9|1170.3|1176|1171.4|1171.4|1166.8|0
1599018300000|2020-09-02 03:45:00|1175.8|1171.2|1175.2|1170.6|1176.3|1171.7|1173.8|1169.2|0
1599018600000|2020-09-02 03:50:00|1175.1|1170.5|1175.2|1170.6|1176.1|1171.5|1175.1|1170.5|0
1599018900000|2020-09-02 03:55:00|1174|1169.4|1175.5|1170.9|1175.5|1170.9|1174|1169.4|0
1599019200000|2020-09-02 04:00:00|1174.6|1170|1176.2|1171.6|1176.2|1171.6|1174.6|1170|0
1599019500000|2020-09-02 04:05:00|1176|1171.4|1179.4|1174.6|1179.4|1174.6|1175.2|1170.6|0
1599019800000|2020-09-02 04:10:00|1178.2|1173.4|1177.6|1172.8|1178.8|1174|1176.4|1171.8|0
1599020100000|2020-09-02 04:15:00|1177.5|1172.7|1177.9|1173.1|1178.5|1173.7|1176.9|1172.3|0
1599020400000|2020-09-02 04:20:00|1178|1173.2|1178.2|1173.4|1178.3|1173.5|1176.9|1172.3|0
1599020700000|2020-09-02 04:25:00|1177.1|1172.5|1178.2|1173.4|1178.4|1173.6|1177.1|1172.5|0
1599021000000|2020-09-02 04:30:00|1177.9|1173.1|1174.5|1169.9|1177.9|1173.1|1173.5|1168.9|0
1599021300000|2020-09-02 04:35:00|1174.4|1169.8|1172.5|1167.9|1174.4|1169.8|1172.2|1167.6|0
1599021600000|2020-09-02 04:40:00|1171.4|1166.8|1172.9|1168.3|1172.9|1168.3|1171.4|1166.8|0
1599021900000|2020-09-02 04:45:00|1173.1|1168.5|1172.7|1168.1|1174.3|1169.7|1172.5|1167.9|0
1599022200000|2020-09-02 04:50:00|1172.8|1168.2|1173.5|1168.9|1174.3|1169.7|1171.8|1167.2|0
1599022500000|2020-09-02 04:55:00|1174.3|1169.7|1173.5|1168.9|1174.3|1169.7|1171.5|1166.9|0
1599022800000|2020-09-02 05:00:00|1173.4|1168.8|1173.6|1169|1173.7|1169.1|1172.5|1167.9|0
1599023100000|2020-09-02 05:05:00|1173.7|1169.1|1172.5|1167.9|1173.7|1169.1|1171.5|1166.9|0
1599023400000|2020-09-02 05:10:00|1171.5|1166.9|1170.9|1166.3|1172.5|1167.9|1170.9|1166.3|0
1599023700000|2020-09-02 05:15:00|1169.9|1165.3|1170|1165.4|1171.3|1166.7|1169.9|1165.3|0
1599024000000|2020-09-02 05:20:00|1171|1166.4|1171|1166.4|1171.4|1166.8|1170.1|1165.5|0
1599024300000|2020-09-02 05:25:00|1171.4|1166.8|1173.8|1169.2|1174.1|1169.5|1171.3|1166.7|0
1599024600000|2020-09-02 05:30:00|1172.7|1168.1|1173.9|1169.3|1173.9|1169.3|1172.6|1168|0
1599024900000|2020-09-02 05:35:00|1173.8|1169.2|1174.6|1170|1174.9|1170.3|1173.8|1169.2|0
1599025200000|2020-09-02 05:40:00|1173.4|1168.8|1174.8|1170.2|1174.9|1170.3|1173.2|1168.6|0
1599025500000|2020-09-02 05:45:00|1173.8|1169.2|1173.5|1168.9|1175|1170.4|1173|1168.4|0
1599025800000|2020-09-02 05:50:00|1172.4|1167.8|1172|1167.4|1174.2|1169.6|1171.8|1167.2|0
1599026100000|2020-09-02 05:55:00|1171.8|1167.2|1172.4|1167.8|1174.1|1169.5|1171.6|1167|0
1599091800000|2020-09-03 00:10:00|1185.4|1180.6|1183.4|1178.6|1185.4|1180.6|1182.8|1178|0
1599092100000|2020-09-03 00:15:00|1183.3|1178.5|1183.6|1178.8|1184.1|1179.3|1183.3|1178.5|0
1599092400000|2020-09-03 00:20:00|1183.7|1178.9|1182.1|1177.3|1183.7|1178.9|1182.1|1177.3|0
1599092700000|2020-09-03 00:25:00|1183.2|1178.4|1181.9|1177.1|1183.2|1178.4|1181.8|1177|0
1599093000000|2020-09-03 00:30:00|1183.2|1178.4|1183.3|1178.5|1184.3|1179.5|1182.9|1178.1|0
1599093300000|2020-09-03 00:35:00|1184.2|1179.4|1184.8|1180|1184.8|1180|1182.4|1177.6|0
1599093600000|2020-09-03 00:40:00|1183.7|1178.9|1184.2|1179.4|1185.2|1180.4|1183.7|1178.9|0
1599093900000|2020-09-03 00:45:00|1185.3|1180.5|1184.1|1179.3|1185.6|1180.8|1184.1|1179.3|0
1599094200000|2020-09-03 00:50:00|1184.2|1179.4|1183.2|1178.4|1184.5|1179.7|1183.2|1178.4|0
1599094500000|2020-09-03 00:55:00|1184.3|1179.5|1180.9|1176.1|1184.3|1179.5|1180.9|1176.1|0
1599094800000|2020-09-03 01:00:00|1182|1177.2|1181.3|1176.5|1182.3|1177.5|1180.8|1176|0
1599095100000|2020-09-03 01:05:00|1182.3|1177.5|1180.1|1175.3|1182.3|1177.5|1180.1|1175.3|0
1599095400000|2020-09-03 01:10:00|1178.9|1174.1|1176.8|1172.2|1178.9|1174.1|1176.8|1172.2|0
1599095700000|2020-09-03 01:15:00|1177|1172.4|1175.7|1171.1|1178.4|1173.6|1175.7|1171.1|0
1599096000000|2020-09-03 01:20:00|1176.7|1172.1|1177.2|1172.6|1178.4|1173.6|1175.7|1171.1|0
1599096300000|2020-09-03 01:25:00|1177.5|1172.7|1178.9|1174.1|1180|1175.2|1177.2|1172.6|0
1599096600000|2020-09-03 01:30:00|1179.9|1175.1|1173.7|1169.1|1179.9|1175.1|1172.6|1168|0
1599096900000|2020-09-03 01:35:00|1174.9|1170.3|1175.6|1171|1175.9|1171.3|1174.9|1170.3|0
1599097200000|2020-09-03 01:40:00|1175.7|1171.1|1176.6|1172|1176.8|1172.2|1175.7|1171.1|0
1599097500000|2020-09-03 01:45:00|1176.7|1172.1|1177|1172.4|1178|1173.2|1176.1|1171.5|0
1599097800000|2020-09-03 01:50:00|1176.9|1172.3|1176.8|1172.2|1178.1|1173.3|1176.8|1172.2|0
1599098100000|2020-09-03 01:55:00|1176.5|1171.9|1179.4|1174.6|1180.1|1175.3|1176.5|1171.9|0
1599098400000|2020-09-03 02:00:00|1180.2|1175.4|1179|1174.2|1180.2|1175.4|1178.7|1173.9|0
1599098700000|2020-09-03 02:05:00|1179.9|1175.1|1180.8|1176|1181.5|1176.7|1179.2|1174.4|0
1599099000000|2020-09-03 02:10:00|1181.1|1176.3|1178.9|1174.1|1181.7|1176.9|1178.9|1174.1|0
1599099300000|2020-09-03 02:15:00|1180|1175.2|1179|1174.2|1180|1175.2|1178.3|1173.5|0
1599099600000|2020-09-03 02:20:00|1177.9|1173.1|1179.7|1174.9|1179.7|1174.9|1177.6|1172.8|0
1599099900000|2020-09-03 02:25:00|1179.1|1174.3|1178.5|1173.7|1181|1176.2|1178.4|1173.6|0
1599100200000|2020-09-03 02:30:00|1178.8|1174|1180|1175.2|1181.5|1176.7|1178.8|1174|0
1599100500000|2020-09-03 02:35:00|1180.1|1175.3|1180|1175.2|1181.4|1176.6|1179.9|1175.1|0
1599100800000|2020-09-03 02:40:00|1179.8|1175|1179.9|1175.1|1180.9|1176.1|1179.7|1174.9|0
1599101100000|2020-09-03 02:45:00|1180|1175.2|1182.6|1177.8|1183|1178.2|1180|1175.2|0
1599101400000|2020-09-03 02:50:00|1181.5|1176.7|1183.9|1179.1|1183.9|1179.1|1181.5|1176.7|0
1599101700000|2020-09-03 02:55:00|1182.8|1178|1182.3|1177.5|1183|1178.2|1181.7|1176.9|0
1599102000000|2020-09-03 03:00:00|1183.5|1178.7|1181.2|1176.4|1183.6|1178.8|1181.2|1176.4|0
1599102300000|2020-09-03 03:05:00|1183.3|1178.5|1182.3|1177.5|1183.3|1178.5|1182|1177.2|0
1599102600000|2020-09-03 03:10:00|1182.2|1177.4|1181.9|1177.1|1183.2|1178.4|1180.7|1175.9|0
1599102900000|2020-09-03 03:15:00|1180.8|1176|1179.9|1175.1|1181.1|1176.3|1178.8|1174|0
1599103200000|2020-09-03 03:20:00|1179.7|1174.9|1181.1|1176.3|1181.1|1176.3|1178.8|1174|0
1599103500000|2020-09-03 03:25:00|1181|1176.2|1179.5|1174.7|1181|1176.2|1178.4|1173.6|0
1599103800000|2020-09-03 03:30:00|1179.6|1174.8|1179|1174.2|1180.2|1175.4|1178.1|1173.3|0
1599104100000|2020-09-03 03:35:00|1179.1|1174.3|1180.2|1175.4|1180.4|1175.6|1178.5|1173.7|0
1599104400000|2020-09-03 03:40:00|1180.1|1175.3|1180.2|1175.4|1181.2|1176.4|1179.8|1175|0
1599104700000|2020-09-03 03:45:00|1180.3|1175.5|1180.7|1175.9|1181.5|1176.7|1180.3|1175.5|0
1599105000000|2020-09-03 03:50:00|1181.6|1176.8|1181|1176.2|1181.6|1176.8|1180.2|1175.4|0
1599105300000|2020-09-03 03:55:00|1178.9|1174.1|1179.3|1174.5|1179.8|1175|1178.4|1173.6|0
1599105600000|2020-09-03 04:00:00|1179|1174.2|1175.9|1171.3|1179|1174.2|1175.9|1171.3|0
1599105900000|2020-09-03 04:05:00|1176|1171.4|1180|1175.2|1180|1175.2|1176|1171.4|0
1599106200000|2020-09-03 04:10:00|1178.9|1174.1|1178|1173.2|1180.1|1175.3|1178|1173.2|0
1599106500000|2020-09-03 04:15:00|1179.1|1174.3|1178.3|1173.5|1179.2|1174.4|1178|1173.2|0
1599106800000|2020-09-03 04:20:00|1178.4|1173.6|1179.2|1174.4|1179.3|1174.5|1178.1|1173.3|0
1599107100000|2020-09-03 04:25:00|1178.2|1173.4|1176.3|1171.7|1178.2|1173.4|1176.1|1171.5|0
1599107400000|2020-09-03 04:30:00|1176.2|1171.6|1176.2|1171.6|1176.2|1171.6|1174.7|1170.1|0
1599107700000|2020-09-03 04:35:00|1176.1|1171.5|1176.2|1171.6|1177.1|1172.5|1175.9|1171.3|0
1599108000000|2020-09-03 04:40:00|1175.9|1171.3|1175.9|1171.3|1177.1|1172.5|1175.9|1171.3|0
1599108300000|2020-09-03 04:45:00|1175.8|1171.2|1176.6|1172|1177.1|1172.5|1175.8|1171.2|0
1599108600000|2020-09-03 04:50:00|1177.8|1173|1176.7|1172.1|1177.8|1173|1176.1|1171.5|0
1599108900000|2020-09-03 04:55:00|1175.7|1171.1|1175.3|1170.7|1176.6|1172|1175.3|1170.7|0
1599109200000|2020-09-03 05:00:00|1175.4|1170.8|1175.3|1170.7|1175.4|1170.8|1174.1|1169.5|0
1599109500000|2020-09-03 05:05:00|1175.2|1170.6|1174.9|1170.3|1175.2|1170.6|1173.8|1169.2|0
1599109800000|2020-09-03 05:10:00|1175.2|1170.6|1176.2|1171.6|1176.2|1171.6|1174|1169.4|0
1599110100000|2020-09-03 05:15:00|1176.1|1171.5|1174.9|1170.3|1176.1|1171.5|1173.7|1169.1|0
1599110400000|2020-09-03 05:20:00|1173.9|1169.3|1173.7|1169.1|1175.3|1170.7|1173.7|1169.1|0
1599110700000|2020-09-03 05:25:00|1173.8|1169.2|1175.1|1170.5|1175.3|1170.7|1173.8|1169.2|0
1599111000000|2020-09-03 05:30:00|1175|1170.4|1173.5|1168.9|1176|1171.4|1173.5|1168.9|0
1599111300000|2020-09-03 05:35:00|1173.4|1168.8|1174.7|1170.1|1174.7|1170.1|1172.2|1167.6|0
1599111600000|2020-09-03 05:40:00|1173.6|1169|1173.1|1168.5|1174.9|1170.3|1172.1|1167.5|0
1599111900000|2020-09-03 05:45:00|1173.2|1168.6|1172.8|1168.2|1173.8|1169.2|1172.1|1167.5|0
1599112200000|2020-09-03 05:50:00|1174|1169.4|1173.4|1168.8|1174.5|1169.9|1173|1168.4|0
1599112500000|2020-09-03 05:55:00|1173.2|1168.6|1175.4|1170.8|1175.4|1170.8|1173.2|1168.6|0
1599178200000|2020-09-04 00:10:00|1145.8|1141.2|1146.2|1141.6|1149.3|1144.7|1145.8|1141.2|0
1599178500000|2020-09-04 00:15:00|1148.6|1144|1145.9|1141.3|1148.6|1144|1145.8|1141.2|0
1599178800000|2020-09-04 00:20:00|1147.1|1142.5|1147.3|1142.7|1147.7|1143.1|1147|1142.4|0
1599179100000|2020-09-04 00:25:00|1147.8|1143.2|1144.6|1140|1147.8|1143.2|1144.1|1139.5|0
1599179400000|2020-09-04 00:30:00|1144.9|1140.3|1146.2|1141.6|1146.7|1142.1|1144.9|1140.3|0
1599179700000|2020-09-04 00:35:00|1146.8|1142.2|1147|1142.4|1148|1143.4|1146.6|1142|0
1599180000000|2020-09-04 00:40:00|1146.6|1142|1144.6|1140|1146.6|1142|1142.8|1138.2|0
1599180300000|2020-09-04 00:45:00|1144.4|1139.8|1146.2|1141.6|1146.4|1141.8|1144.4|1139.8|0
1599180600000|2020-09-04 00:50:00|1146.3|1141.7|1143.7|1139.1|1146.3|1141.7|1142.3|1137.7|0
1599180900000|2020-09-04 00:55:00|1143.8|1139.2|1144.5|1139.9|1145.2|1140.6|1143.6|1139|0
1599181200000|2020-09-04 01:00:00|1143.5|1138.9|1146.1|1141.5|1146.4|1141.8|1143.5|1138.9|0
1599181500000|2020-09-04 01:05:00|1145.7|1141.1|1145.2|1140.6|1145.7|1141.1|1144.4|1139.8|0
1599181800000|2020-09-04 01:10:00|1143.6|1139|1144.5|1139.9|1144.6|1140|1143.4|1138.8|0
1599182100000|2020-09-04 01:15:00|1144.3|1139.7|1143.4|1138.8|1145.6|1141|1142.6|1138|0
1599182400000|2020-09-04 01:20:00|1142.4|1137.8|1142.4|1137.8|1143.5|1138.9|1141.3|1136.7|0
1599182700000|2020-09-04 01:25:00|1142.2|1137.6|1144.2|1139.6|1144.2|1139.6|1142.2|1137.6|0
1599183000000|2020-09-04 01:30:00|1144.3|1139.7|1143.9|1139.3|1144.3|1139.7|1142.9|1138.3|0
1599183300000|2020-09-04 01:35:00|1144.1|1139.5|1144.2|1139.6|1144.2|1139.6|1143.1|1138.5|0
1599183600000|2020-09-04 01:40:00|1144.1|1139.5|1146.2|1141.6|1146.6|1142|1143.9|1139.3|0
1599183900000|2020-09-04 01:45:00|1146.4|1141.8|1145.8|1141.2|1146.4|1141.8|1145.7|1141.1|0
1599184200000|2020-09-04 01:50:00|1145.7|1141.1|1144.7|1140.1|1146.1|1141.5|1144.6|1140|0
1599184500000|2020-09-04 01:55:00|1145.9|1141.3|1145.3|1140.7|1145.9|1141.3|1143.4|1138.8|0
1599184800000|2020-09-04 02:00:00|1145.2|1140.6|1143|1138.4|1145.6|1141|1143|1138.4|0
1599185100000|2020-09-04 02:05:00|1145.2|1140.6|1145.1|1140.5|1146.4|1141.8|1143.5|1138.9|0
1599185400000|2020-09-04 02:10:00|1146.3|1141.7|1146.4|1141.8|1146.4|1141.8|1144.8|1140.2|0
1599185700000|2020-09-04 02:15:00|1145.4|1140.8|1145.4|1140.8|1146.8|1142.2|1145.4|1140.8|0
1599186000000|2020-09-04 02:20:00|1146.9|1142.3|1147.5|1142.9|1147.5|1142.9|1145.9|1141.3|0
1599186300000|2020-09-04 02:25:00|1146.5|1141.9|1146.3|1141.7|1147.4|1142.8|1146.3|1141.7|0
1599186600000|2020-09-04 02:30:00|1146.2|1141.6|1144.4|1139.8|1146.2|1141.6|1143.3|1138.7|0
1599186900000|2020-09-04 02:35:00|1144.5|1139.9|1144.3|1139.7|1144.5|1139.9|1143.1|1138.5|0
1599187200000|2020-09-04 02:40:00|1144.2|1139.6|1143.7|1139.1|1144.9|1140.3|1143|1138.4|0
1599187500000|2020-09-04 02:45:00|1144.1|1139.5|1143|1138.4|1144.2|1139.6|1142.1|1137.5|0
1599187800000|2020-09-04 02:50:00|1142.9|1138.3|1143.6|1139|1143.7|1139.1|1142|1137.4|0
1599188100000|2020-09-04 02:55:00|1143.7|1139.1|1143.1|1138.5|1143.7|1139.1|1142.5|1137.9|0
1599188400000|2020-09-04 03:00:00|1144.3|1139.7|1142.2|1137.6|1144.4|1139.8|1141.1|1136.5|0
1599188700000|2020-09-04 03:05:00|1141.2|1136.6|1141.2|1136.6|1141.2|1136.6|1139.5|1134.9|0
1599189000000|2020-09-04 03:10:00|1139.1|1134.5|1140.1|1135.5|1140.1|1135.5|1138.9|1134.3|0
1599189300000|2020-09-04 03:15:00|1139.2|1134.6|1140.3|1135.7|1141.5|1136.9|1139.2|1134.6|0
1599189600000|2020-09-04 03:20:00|1139.3|1134.7|1140.4|1135.8|1141.5|1136.9|1139.3|1134.7|0
1599189900000|2020-09-04 03:25:00|1140.3|1135.7|1142.5|1137.9|1143.7|1139.1|1140.3|1135.7|0
1599190200000|2020-09-04 03:30:00|1142.4|1137.8|1142.1|1137.5|1142.4|1137.8|1141.1|1136.5|0
1599190500000|2020-09-04 03:35:00|1142.3|1137.7|1141|1136.4|1142.4|1137.8|1141|1136.4|0
1599190800000|2020-09-04 03:40:00|1142.1|1137.5|1142.2|1137.6|1143.3|1138.7|1140.9|1136.3|0
1599191100000|2020-09-04 03:45:00|1141.3|1136.7|1142.6|1138|1142.6|1138|1141.3|1136.7|0
1599191400000|2020-09-04 03:50:00|1141.4|1136.8|1142.5|1137.9|1142.7|1138.1|1141.4|1136.8|0
1599191700000|2020-09-04 03:55:00|1142.6|1138|1143|1138.4|1143.7|1139.1|1141.9|1137.3|0
1599192000000|2020-09-04 04:00:00|1143.2|1138.6|1143|1138.4|1143.2|1138.6|1141.6|1137|0
1599192300000|2020-09-04 04:05:00|1142.8|1138.2|1141.3|1136.7|1142.8|1138.2|1141.2|1136.6|0
1599192600000|2020-09-04 04:10:00|1141.2|1136.6|1142.2|1137.6|1142.4|1137.8|1141|1136.4|0
1599192900000|2020-09-04 04:15:00|1141.2|1136.6|1142.6|1138|1143.7|1139.1|1141.2|1136.6|0
1599193200000|2020-09-04 04:20:00|1141.8|1137.2|1141.5|1136.9|1143.8|1139.2|1141.5|1136.9|0
1599193500000|2020-09-04 04:25:00|1142.6|1138|1143.2|1138.6|1143.2|1138.6|1141.5|1136.9|0
1599193800000|2020-09-04 04:30:00|1142.3|1137.7|1144.3|1139.7|1145.3|1140.7|1142.3|1137.7|0
1599194100000|2020-09-04 04:35:00|1145.3|1140.7|1145.1|1140.5|1145.4|1140.8|1144|1139.4|0
1599194400000|2020-09-04 04:40:00|1145|1140.4|1145.5|1140.9|1145.5|1140.9|1143.8|1139.2|0
1599194700000|2020-09-04 04:45:00|1145.3|1140.7|1145.9|1141.3|1145.9|1141.3|1145.3|1140.7|0
1599195000000|2020-09-04 04:50:00|1145.8|1141.2|1145.4|1140.8|1145.9|1141.3|1144.7|1140.1|0
1599195300000|2020-09-04 04:55:00|1144.3|1139.7|1142.8|1138.2|1144.4|1139.8|1142.8|1138.2|0
1599195600000|2020-09-04 05:00:00|1143.9|1139.3|1141.3|1136.7|1143.9|1139.3|1141.3|1136.7|0
1599195900000|2020-09-04 05:05:00|1142.3|1137.7|1141.4|1136.8|1142.4|1137.8|1141|1136.4|0
1599196200000|2020-09-04 05:10:00|1142.4|1137.8|1143.4|1138.8|1143.4|1138.8|1141.3|1136.7|0
1599196500000|2020-09-04 05:15:00|1142.5|1137.9|1142.7|1138.1|1143.5|1138.9|1142.2|1137.6|0
1599196800000|2020-09-04 05:20:00|1142.8|1138.2|1142.1|1137.5|1142.8|1138.2|1140.3|1135.7|0
1599197100000|2020-09-04 05:25:00|1142.2|1137.6|1145.7|1141.1|1145.7|1141.1|1142.2|1137.6|0
1599197400000|2020-09-04 05:30:00|1144.9|1140.3|1144.7|1140.1|1144.9|1140.3|1143.9|1139.3|0
1599197700000|2020-09-04 05:35:00|1144.5|1139.9|1143|1138.4|1144.5|1139.9|1142.2|1137.6|0
1599198000000|2020-09-04 05:40:00|1143.1|1138.5|1141.9|1137.3|1143.3|1138.7|1141.7|1137.1|0
1599198300000|2020-09-04 05:45:00|1141.7|1137.1|1142.3|1137.7|1143.1|1138.5|1141.7|1137.1|0
1599198600000|2020-09-04 05:50:00|1142.5|1137.9|1142.4|1137.8|1143.3|1138.7|1141.7|1137.1|0
1599198900000|2020-09-04 05:55:00|1142.5|1137.9|1141.7|1137.1|1142.5|1137.9|1140.8|1136.2|0
1599437400000|2020-09-07 00:10:00|1136.4|1131.8|1130.8|1126.2|1136.4|1131.8|1130.8|1126.2|0
1599437700000|2020-09-07 00:15:00|1129.3|1124.7|1126.7|1122.3|1129.3|1124.7|1126.7|1122.3|0
1599438000000|2020-09-07 00:20:00|1125.2|1120.8|1128.7|1124.1|1129.4|1124.8|1125.2|1120.8|0
1599438300000|2020-09-07 00:25:00|1128.6|1124|1133.7|1129.1|1133.7|1129.1|1128.6|1124|0
1599438600000|2020-09-07 00:30:00|1133.6|1129|1135.3|1130.7|1136.4|1131.8|1133.4|1128.8|0
1599438900000|2020-09-07 00:35:00|1136.3|1131.7|1137.4|1132.8|1137.7|1133.1|1136.3|1131.7|0
1599439200000|2020-09-07 00:40:00|1137.3|1132.7|1136.5|1131.9|1138.8|1134.2|1136.5|1131.9|0
1599439500000|2020-09-07 00:45:00|1137.3|1132.7|1137.8|1133.2|1139|1134.4|1136.8|1132.2|0
1599439800000|2020-09-07 00:50:00|1137.4|1132.8|1137.8|1133.2|1138.3|1133.7|1137.4|1132.8|0
1599440100000|2020-09-07 00:55:00|1135.6|1131|1137.5|1132.9|1138.1|1133.5|1135.6|1131|0
1599440400000|2020-09-07 01:00:00|1137.8|1133.2|1138.6|1134|1140.2|1135.6|1137.8|1133.2|0
1599440700000|2020-09-07 01:05:00|1138.7|1134.1|1138.8|1134.2|1140.2|1135.6|1138.7|1134.1|0
1599441000000|2020-09-07 01:10:00|1138.9|1134.3|1141.3|1136.7|1141.3|1136.7|1138.9|1134.3|0
1599441300000|2020-09-07 01:15:00|1140.4|1135.8|1141|1136.4|1141.5|1136.9|1139.8|1135.2|0
1599441600000|2020-09-07 01:20:00|1141.2|1136.6|1140.6|1136|1141.4|1136.8|1140.1|1135.5|0
1599441900000|2020-09-07 01:25:00|1139.5|1134.9|1140.8|1136.2|1141.8|1137.2|1139.5|1134.9|0
1599442200000|2020-09-07 01:30:00|1140.7|1136.1|1145|1140.4|1145.3|1140.7|1140.7|1136.1|0
1599442500000|2020-09-07 01:35:00|1144|1139.4|1143.5|1138.9|1145.1|1140.5|1142.3|1137.7|0
1599442800000|2020-09-07 01:40:00|1143.3|1138.7|1143.4|1138.8|1144.8|1140.2|1143.3|1138.7|0
1599443100000|2020-09-07 01:45:00|1143.2|1138.6|1143.2|1138.6|1144.7|1140.1|1143.2|1138.6|0
1599443400000|2020-09-07 01:50:00|1143.1|1138.5|1144.3|1139.7|1144.3|1139.7|1142.8|1138.2|0
1599443700000|2020-09-07 01:55:00|1143.4|1138.8|1142.7|1138.1|1144.3|1139.7|1142.7|1138.1|0
1599444000000|2020-09-07 02:00:00|1142.9|1138.3|1144.1|1139.5|1144.1|1139.5|1142.9|1138.3|0
1599444300000|2020-09-07 02:05:00|1144.2|1139.6|1142.9|1138.3|1144.4|1139.8|1142.8|1138.2|0
1599444600000|2020-09-07 02:10:00|1143.9|1139.3|1142.7|1138.1|1144.3|1139.7|1142.4|1137.8|0
1599444900000|2020-09-07 02:15:00|1142.8|1138.2|1142.8|1138.2|1143.3|1138.7|1141.6|1137|0
1599445200000|2020-09-07 02:20:00|1141.5|1136.9|1141.6|1137|1141.6|1137|1141.3|1136.7|0
1599445500000|2020-09-07 02:25:00|1141.4|1136.8|1141.6|1137|1141.6|1137|1140.6|1136|0
1599445800000|2020-09-07 02:30:00|1141.4|1136.8|1142.1|1137.5|1142.4|1137.8|1141.3|1136.7|0
1599446100000|2020-09-07 02:35:00|1141|1136.4|1140.8|1136.2|1141|1136.4|1139.7|1135.1|0
1599446400000|2020-09-07 02:40:00|1139.6|1135|1139.8|1135.2|1139.8|1135.2|1139.1|1134.5|0
1599446700000|2020-09-07 02:45:00|1139|1134.4|1138.6|1134|1139|1134.4|1138.6|1134|0
1599447000000|2020-09-07 02:50:00|1138.7|1134.1|1137.4|1132.8|1138.8|1134.2|1137.4|1132.8|0
1599447300000|2020-09-07 02:55:00|1138.6|1134|1138.9|1134.3|1139|1134.4|1137.8|1133.2|0
1599447600000|2020-09-07 03:00:00|1139.1|1134.5|1138.8|1134.2|1139.3|1134.7|1138.4|1133.8|0
1599447900000|2020-09-07 03:05:00|1139.1|1134.5|1140.4|1135.8|1140.4|1135.8|1139.1|1134.5|0
1599448200000|2020-09-07 03:10:00|1139|1134.4|1139.2|1134.6|1139.3|1134.7|1138.3|1133.7|0
1599448500000|2020-09-07 03:15:00|1139.4|1134.8|1140|1135.4|1140.6|1136|1138.3|1133.7|0
1599448800000|2020-09-07 03:20:00|1140.2|1135.6|1140|1135.4|1141.3|1136.7|1138.6|1134|0
1599449100000|2020-09-07 03:25:00|1139|1134.4|1142.4|1137.8|1142.4|1137.8|1139|1134.4|0
1599449400000|2020-09-07 03:30:00|1142.5|1137.9|1143.9|1139.3|1144.6|1140|1142.5|1137.9|0
1599449700000|2020-09-07 03:35:00|1144|1139.4|1142.8|1138.2|1144|1139.4|1142.8|1138.2|0
1599450000000|2020-09-07 03:40:00|1143.8|1139.2|1146|1141.4|1146|1141.4|1143|1138.4|0
1599450300000|2020-09-07 03:45:00|1145|1140.4|1144.9|1140.3|1146.1|1141.5|1144.9|1140.3|0
1599450600000|2020-09-07 03:50:00|1145.7|1141.1|1145.8|1141.2|1146|1141.4|1144.7|1140.1|0
1599450900000|2020-09-07 03:55:00|1146.7|1142.1|1146.1|1141.5|1146.7|1142.1|1144.6|1140|0
1599451200000|2020-09-07 04:00:00|1147.1|1142.5|1146|1141.4|1147.1|1142.5|1145.9|1141.3|0
1599451500000|2020-09-07 04:05:00|1146.1|1141.5|1146.4|1141.8|1146.9|1142.3|1145.1|1140.5|0
1599451800000|2020-09-07 04:10:00|1146.3|1141.7|1145.1|1140.5|1146.3|1141.7|1145.1|1140.5|0
1599452100000|2020-09-07 04:15:00|1145.2|1140.6|1144.6|1140|1145.4|1140.8|1144.6|1140|0
1599452400000|2020-09-07 04:20:00|1144.7|1140.1|1144.8|1140.2|1145.9|1141.3|1144.7|1140.1|0
1599452700000|2020-09-07 04:25:00|1145|1140.4|1145|1140.4|1146.3|1141.7|1145|1140.4|0
1599453000000|2020-09-07 04:30:00|1145.3|1140.7|1147.9|1143.3|1148|1143.4|1145.3|1140.7|0
1599453300000|2020-09-07 04:35:00|1148|1143.4|1148.3|1143.7|1148.3|1143.7|1146.9|1142.3|0
1599453600000|2020-09-07 04:40:00|1148.5|1143.9|1148|1143.4|1149.5|1144.9|1148|1143.4|0
1599453900000|2020-09-07 04:45:00|1149|1144.4|1148.2|1143.6|1149.4|1144.8|1148.2|1143.6|0
1599454200000|2020-09-07 04:50:00|1147.9|1143.3|1143.1|1138.5|1147.9|1143.3|1143.1|1138.5|0
1599454500000|2020-09-07 04:55:00|1143.2|1138.6|1144.8|1140.2|1144.8|1140.2|1143.2|1138.6|0
1599454800000|2020-09-07 05:00:00|1145|1140.4|1148.3|1143.7|1148.4|1143.8|1145|1140.4|0
1599455100000|2020-09-07 05:05:00|1148.4|1143.8|1146.3|1141.7|1148.4|1143.8|1146.3|1141.7|0
1599455400000|2020-09-07 05:10:00|1146.2|1141.6|1146.1|1141.5|1146.9|1142.3|1145.8|1141.2|0
1599455700000|2020-09-07 05:15:00|1147.2|1142.6|1146.4|1141.8|1147.6|1143|1146.1|1141.5|0
1599456000000|2020-09-07 05:20:00|1146.5|1141.9|1149.2|1144.6|1149.2|1144.6|1146.5|1141.9|0
1599456300000|2020-09-07 05:25:00|1149.3|1144.7|1149.9|1145.3|1149.9|1145.3|1149.1|1144.5|0
1599456600000|2020-09-07 05:30:00|1148.6|1144|1149.8|1145.2|1149.8|1145.2|1148.6|1144|0
1599456900000|2020-09-07 05:35:00|1150.1|1145.5|1149.3|1144.7|1151.3|1146.7|1148.4|1143.8|0
1599457200000|2020-09-07 05:40:00|1149.4|1144.8|1149.5|1144.9|1151.5|1146.9|1149.3|1144.7|0
1599457500000|2020-09-07 05:45:00|1149.6|1145|1150.8|1146.2|1150.9|1146.3|1149.4|1144.8|0
1599457800000|2020-09-07 05:50:00|1150.7|1146.1|1147.9|1143.3|1151.4|1146.8|1147.9|1143.3|0
1599458100000|2020-09-07 05:55:00|1147.8|1143.2|1148.6|1144|1148.6|1144|1146.9|1142.3|0
1599523800000|2020-09-08 00:10:00|1156.1|1151.5|1154.9|1150.3|1156.1|1151.5|1154.3|1149.7|0
1599524100000|2020-09-08 00:15:00|1153.7|1149.1|1157.4|1152.8|1157.8|1153.2|1153.2|1148.6|0
1599524400000|2020-09-08 00:20:00|1156|1151.4|1157|1152.4|1157.9|1153.3|1156|1151.4|0
1599524700000|2020-09-08 00:25:00|1157.8|1153.2|1160.1|1155.5|1160.1|1155.5|1157.2|1152.6|0
1599525000000|2020-09-08 00:30:00|1160.5|1155.9|1159.9|1155.3|1160.9|1156.3|1159.7|1155.1|0
1599525300000|2020-09-08 00:35:00|1159.5|1154.9|1160|1155.4|1160|1155.4|1158.9|1154.3|0
1599525600000|2020-09-08 00:40:00|1160.1|1155.5|1159.4|1154.8|1160.2|1155.6|1158.5|1153.9|0
1599525900000|2020-09-08 00:45:00|1158.4|1153.8|1157.8|1153.2|1158.4|1153.8|1156|1151.4|0
1599526200000|2020-09-08 00:50:00|1156.5|1151.9|1160.2|1155.6|1160.2|1155.6|1156.5|1151.9|0
1599526500000|2020-09-08 00:55:00|1159.4|1154.8|1161.9|1157.3|1162.1|1157.5|1158.9|1154.3|0
1599526800000|2020-09-08 01:00:00|1162|1157.4|1159.4|1154.8|1162.1|1157.5|1159.4|1154.8|0
1599527100000|2020-09-08 01:05:00|1159.6|1155|1161.1|1156.5|1161.1|1156.5|1159.1|1154.5|0
1599527400000|2020-09-08 01:10:00|1160.2|1155.6|1163.5|1158.9|1164.5|1159.9|1160.2|1155.6|0
1599527700000|2020-09-08 01:15:00|1164.4|1159.8|1164.3|1159.7|1165|1160.4|1164|1159.4|0
1599528000000|2020-09-08 01:20:00|1163.3|1158.7|1163.7|1159.1|1165.6|1161|1163.3|1158.7|0
1599528300000|2020-09-08 01:25:00|1161.4|1156.8|1161.4|1156.8|1162.5|1157.9|1161.2|1156.6|0
1599528600000|2020-09-08 01:30:00|1161.3|1156.7|1161.7|1157.1|1162.5|1157.9|1161.3|1156.7|0
1599528900000|2020-09-08 01:35:00|1161.6|1157|1161.5|1156.9|1162.7|1158.1|1160|1155.4|0
1599529200000|2020-09-08 01:40:00|1162.8|1158.2|1161.7|1157.1|1162.9|1158.3|1160.3|1155.7|0
1599529500000|2020-09-08 01:45:00|1159.6|1155|1158.9|1154.3|1162|1157.4|1158.9|1154.3|0
1599529800000|2020-09-08 01:50:00|1158.8|1154.2|1158.1|1153.5|1159.3|1154.7|1157.5|1152.9|0
1599530100000|2020-09-08 01:55:00|1159|1154.4|1158.9|1154.3|1159.6|1155|1158.8|1154.2|0
1599530400000|2020-09-08 02:00:00|1158.7|1154.1|1157.1|1152.5|1158.7|1154.1|1157|1152.4|0
1599530700000|2020-09-08 02:05:00|1158.2|1153.6|1157.1|1152.5|1158.5|1153.9|1157.1|1152.5|0
1599531000000|2020-09-08 02:10:00|1157.3|1152.7|1156.7|1152.1|1158.3|1153.7|1156.5|1151.9|0
1599531300000|2020-09-08 02:15:00|1156.6|1152|1157|1152.4|1158.6|1154|1156.6|1152|0
1599531600000|2020-09-08 02:20:00|1156.8|1152.2|1156.6|1152|1157|1152.4|1156.5|1151.9|0
1599531900000|2020-09-08 02:25:00|1157.8|1153.2|1155.6|1151|1157.8|1153.2|1155.6|1151|0
1599532200000|2020-09-08 02:30:00|1156.8|1152.2|1154|1149.4|1156.8|1152.2|1154|1149.4|0
1599532500000|2020-09-08 02:35:00|1152.7|1148.1|1153.5|1148.9|1154.7|1150.1|1152.6|1148|0
1599532800000|2020-09-08 02:40:00|1153.3|1148.7|1152.5|1147.9|1154|1149.4|1152.5|1147.9|0
1599533100000|2020-09-08 02:45:00|1152.7|1148.1|1153.3|1148.7|1154.2|1149.6|1152.7|1148.1|0
1599533400000|2020-09-08 02:50:00|1153.1|1148.5|1155|1150.4|1155.4|1150.8|1153.1|1148.5|0
1599533700000|2020-09-08 02:55:00|1155.3|1150.7|1153.5|1148.9|1155.3|1150.7|1153.5|1148.9|0
1599534000000|2020-09-08 03:00:00|1153.4|1148.8|1151.4|1146.8|1154.4|1149.8|1150.4|1145.8|0
1599534300000|2020-09-08 03:05:00|1151.3|1146.7|1151.2|1146.6|1152.5|1147.9|1151.2|1146.6|0
1599534600000|2020-09-08 03:10:00|1151.1|1146.5|1150.8|1146.2|1151.1|1146.5|1150.6|1146|0
1599534900000|2020-09-08 03:15:00|1150.9|1146.3|1151.7|1147.1|1151.7|1147.1|1150.6|1146|0
1599535200000|2020-09-08 03:20:00|1152|1147.4|1151|1146.4|1152|1147.4|1150.9|1146.3|0
1599535500000|2020-09-08 03:25:00|1150.9|1146.3|1151.1|1146.5|1151.8|1147.2|1150.9|1146.3|0
1599535800000|2020-09-08 03:30:00|1150.9|1146.3|1151.5|1146.9|1152|1147.4|1150.7|1146.1|0
1599536100000|2020-09-08 03:35:00|1151.6|1147|1152.8|1148.2|1152.9|1148.3|1151.6|1147|0
1599536400000|2020-09-08 03:40:00|1152.6|1148|1154.7|1150.1|1154.7|1150.1|1152.5|1147.9|0
1599536700000|2020-09-08 03:45:00|1154.6|1150|1154.9|1150.3|1155.1|1150.5|1154.6|1150|0
1599537000000|2020-09-08 03:50:00|1154.8|1150.2|1155.1|1150.5|1155.1|1150.5|1154.8|1150.2|0
1599537300000|2020-09-08 03:55:00|1155|1150.4|1153.8|1149.2|1155|1150.4|1153.7|1149.1|0
1599537600000|2020-09-08 04:00:00|1154.9|1150.3|1155|1150.4|1155.1|1150.5|1154.9|1150.3|0
1599537900000|2020-09-08 04:05:00|1156.1|1151.5|1156.4|1151.8|1156.9|1152.3|1155.1|1150.5|0
1599538200000|2020-09-08 04:10:00|1156.5|1151.9|1155.6|1151|1156.7|1152.1|1155.3|1150.7|0
1599538500000|2020-09-08 04:15:00|1155.5|1150.9|1154.8|1150.2|1156.1|1151.5|1153.9|1149.3|0
1599538800000|2020-09-08 04:20:00|1154.7|1150.1|1154.5|1149.9|1155.8|1151.2|1154.5|1149.9|0
1599539100000|2020-09-08 04:25:00|1154.6|1150|1154.8|1150.2|1156|1151.4|1154.6|1150|0
1599539400000|2020-09-08 04:30:00|1154.7|1150.1|1156.2|1151.6|1156.2|1151.6|1154.7|1150.1|0
1599539700000|2020-09-08 04:35:00|1156.1|1151.5|1154.2|1149.6|1156.2|1151.6|1154.2|1149.6|0
1599540000000|2020-09-08 04:40:00|1154.1|1149.5|1153.4|1148.8|1154.1|1149.5|1153.4|1148.8|0
1599540300000|2020-09-08 04:45:00|1153.6|1149|1153.8|1149.2|1153.8|1149.2|1152.4|1147.8|0
1599540600000|2020-09-08 04:50:00|1153|1148.4|1154.3|1149.7|1154.4|1149.8|1153|1148.4|0
1599540900000|2020-09-08 04:55:00|1154.4|1149.8|1156.1|1151.5|1156.1|1151.5|1154.4|1149.8|0
1599541200000|2020-09-08 05:00:00|1155.1|1150.5|1154.9|1150.3|1156.4|1151.8|1154.9|1150.3|0
1599541500000|2020-09-08 05:05:00|1155|1150.4|1154.9|1150.3|1156|1151.4|1154.6|1150|0
1599541800000|2020-09-08 05:10:00|1154.7|1150.1|1155.2|1150.6|1156.2|1151.6|1154.7|1150.1|0
1599542100000|2020-09-08 05:15:00|1155.3|1150.7|1158.9|1154.3|1158.9|1154.3|1155.3|1150.7|0
1599542400000|2020-09-08 05:20:00|1158.5|1153.9|1159.2|1154.6|1159.2|1154.6|1157.7|1153.1|0
1599542700000|2020-09-08 05:25:00|1157.9|1153.3|1156.6|1152|1159.3|1154.7|1156.5|1151.9|0
1599543000000|2020-09-08 05:30:00|1156.5|1151.9|1155.9|1151.3|1156.9|1152.3|1155.2|1150.6|0
1599543300000|2020-09-08 05:35:00|1156.1|1151.5|1155.4|1150.8|1156.7|1152.1|1155.3|1150.7|0
1599543600000|2020-09-08 05:40:00|1155.3|1150.7|1155.2|1150.6|1156.3|1151.7|1155|1150.4|0
1599543900000|2020-09-08 05:45:00|1156.8|1152.2|1156.4|1151.8|1157.5|1152.9|1155.7|1151.1|0
1599544200000|2020-09-08 05:50:00|1156.3|1151.7|1158|1153.4|1159.5|1154.9|1156.3|1151.7|0
1599544500000|2020-09-08 05:55:00|1159|1154.4|1158.5|1153.9|1160.2|1155.6|1157.8|1153.2|0
1599610200000|2020-09-09 00:10:00|1135.4|1130.8|1136.1|1131.5|1136.1|1131.5|1134.3|1129.7|0
1599610500000|2020-09-09 00:15:00|1137.4|1132.8|1137.6|1133|1137.7|1133.1|1136|1131.4|0
1599610800000|2020-09-09 00:20:00|1137.9|1133.3|1135.8|1131.2|1137.9|1133.3|1135|1130.4|0
1599611100000|2020-09-09 00:25:00|1134.8|1130.2|1135.5|1130.9|1135.7|1131.1|1134.4|1129.8|0
1599611400000|2020-09-09 00:30:00|1134|1129.4|1136.6|1132|1136.8|1132.2|1134|1129.4|0
1599611700000|2020-09-09 00:35:00|1136.8|1132.2|1137|1132.4|1138|1133.4|1135.3|1130.7|0
1599612000000|2020-09-09 00:40:00|1137.3|1132.7|1134.9|1130.3|1137.3|1132.7|1134.9|1130.3|0
1599612300000|2020-09-09 00:45:00|1135.5|1130.9|1133.1|1128.5|1136|1131.4|1133.1|1128.5|0
1599612600000|2020-09-09 00:50:00|1132.9|1128.3|1130.1|1125.5|1132.9|1128.3|1129.2|1124.6|0
1599612900000|2020-09-09 00:55:00|1130.2|1125.6|1132.1|1127.5|1132.3|1127.7|1130.2|1125.6|0
1599613200000|2020-09-09 01:00:00|1132|1127.4|1135.3|1130.7|1135.4|1130.8|1131|1126.4|0
1599613500000|2020-09-09 01:05:00|1135.5|1130.9|1133.4|1128.8|1137.9|1133.3|1133.4|1128.8|0
1599613800000|2020-09-09 01:10:00|1133|1128.4|1134.3|1129.7|1134.3|1129.7|1132.7|1128.1|0
1599614100000|2020-09-09 01:15:00|1134.1|1129.5|1131.6|1127|1134.2|1129.6|1131.5|1126.9|0
1599614400000|2020-09-09 01:20:00|1131.5|1126.9|1131.9|1127.3|1132.4|1127.8|1131.4|1126.8|0
1599614700000|2020-09-09 01:25:00|1132.2|1127.6|1133|1128.4|1133.4|1128.8|1132|1127.4|0
1599615000000|2020-09-09 01:30:00|1131.8|1127.2|1132.8|1128.2|1133|1128.4|1131.8|1127.2|0
1599615300000|2020-09-09 01:35:00|1133|1128.4|1132.1|1127.5|1133.3|1128.7|1132|1127.4|0
1599615600000|2020-09-09 01:40:00|1132.2|1127.6|1132.1|1127.5|1133.1|1128.5|1131.2|1126.6|0
1599615900000|2020-09-09 01:45:00|1132.2|1127.6|1131.6|1127|1132.2|1127.6|1130.7|1126.1|0
1599616200000|2020-09-09 01:50:00|1130.7|1126.1|1130.7|1126.1|1132|1127.4|1130.5|1125.9|0
1599616500000|2020-09-09 01:55:00|1131.8|1127.2|1131.1|1126.5|1131.8|1127.2|1130.5|1125.9|0
1599616800000|2020-09-09 02:00:00|1130.8|1126.2|1128|1123.4|1130.8|1126.2|1127.9|1123.3|0
1599617100000|2020-09-09 02:05:00|1128.8|1124.2|1129.9|1125.3|1130|1125.4|1127.7|1123.1|0
1599617400000|2020-09-09 02:10:00|1128.9|1124.3|1131.6|1127|1131.7|1127.1|1128.9|1124.3|0
1599617700000|2020-09-09 02:15:00|1131.5|1126.9|1131.3|1126.7|1132.5|1127.9|1130.1|1125.5|0
1599618000000|2020-09-09 02:20:00|1130|1125.4|1129.4|1124.8|1131.1|1126.5|1129.4|1124.8|0
1599618300000|2020-09-09 02:25:00|1129.2|1124.6|1129.3|1124.7|1130.4|1125.8|1129.1|1124.5|0
1599618600000|2020-09-09 02:30:00|1129.1|1124.5|1129.1|1124.5|1130.1|1125.5|1128.7|1124.1|0
1599618900000|2020-09-09 02:35:00|1129.9|1125.3|1129|1124.4|1130.1|1125.5|1128.5|1123.9|0
1599619200000|2020-09-09 02:40:00|1130.4|1125.8|1129.2|1124.6|1130.6|1126|1129.1|1124.5|0
1599619500000|2020-09-09 02:45:00|1130.2|1125.6|1129.5|1124.9|1130.4|1125.8|1129.1|1124.5|0
1599619800000|2020-09-09 02:50:00|1129.4|1124.8|1129|1124.4|1130.5|1125.9|1129|1124.4|0
1599620100000|2020-09-09 02:55:00|1128.9|1124.3|1129.1|1124.5|1130.2|1125.6|1128.7|1124.1|0
1599620400000|2020-09-09 03:00:00|1128.9|1124.3|1130|1125.4|1130|1125.4|1128.8|1124.2|0
1599620700000|2020-09-09 03:05:00|1129.9|1125.3|1130|1125.4|1130|1125.4|1128.8|1124.2|0
1599621000000|2020-09-09 03:10:00|1129|1124.4|1128.7|1124.1|1129.9|1125.3|1128.7|1124.1|0
1599621300000|2020-09-09 03:15:00|1128.9|1124.3|1129.8|1125.2|1130.7|1126.1|1128.9|1124.3|0
1599621600000|2020-09-09 03:20:00|1130.7|1126.1|1130.2|1125.6|1131.1|1126.5|1129.7|1125.1|0
1599621900000|2020-09-09 03:25:00|1131.4|1126.8|1132.3|1127.7|1133.2|1128.6|1130.2|1125.6|0
1599622200000|2020-09-09 03:30:00|1132.4|1127.8|1131.6|1127|1132.5|1127.9|1130.5|1125.9|0
1599622500000|2020-09-09 03:35:00|1131.7|1127.1|1130.1|1125.5|1131.7|1127.1|1129.5|1124.9|0
1599622800000|2020-09-09 03:40:00|1131|1126.4|1133.2|1128.6|1133.2|1128.6|1131|1126.4|0
1599623100000|2020-09-09 03:45:00|1133.1|1128.5|1132.3|1127.7|1133.2|1128.6|1131.9|1127.3|0
1599623400000|2020-09-09 03:50:00|1133.2|1128.6|1133.7|1129.1|1133.7|1129.1|1132.2|1127.6|0
1599623700000|2020-09-09 03:55:00|1132.5|1127.9|1132.9|1128.3|1133.7|1129.1|1132.5|1127.9|0
1599624000000|2020-09-09 04:00:00|1135|1130.4|1133|1128.4|1135|1130.4|1131.7|1127.1|0
1599624300000|2020-09-09 04:05:00|1134.1|1129.5|1131.7|1127.1|1134.1|1129.5|1131.7|1127.1|0
1599624600000|2020-09-09 04:10:00|1131.8|1127.2|1134.2|1129.6|1135.1|1130.5|1131.8|1127.2|0
1599624900000|2020-09-09 04:15:00|1134.7|1130.1|1135.6|1131|1135.8|1131.2|1134.3|1129.7|0
1599625200000|2020-09-09 04:20:00|1135.4|1130.8|1133.4|1128.8|1135.4|1130.8|1132.8|1128.2|0
1599625500000|2020-09-09 04:25:00|1134.2|1129.6|1132.7|1128.1|1134.2|1129.6|1132.6|1128|0
1599625800000|2020-09-09 04:30:00|1132.9|1128.3|1134.2|1129.6|1134.2|1129.6|1131.6|1127|0
1599626100000|2020-09-09 04:35:00|1133.1|1128.5|1134.3|1129.7|1134.3|1129.7|1133.1|1128.5|0
1599626400000|2020-09-09 04:40:00|1134.2|1129.6|1132.7|1128.1|1134.2|1129.6|1132.4|1127.8|0
1599626700000|2020-09-09 04:45:00|1133.6|1129|1132.9|1128.3|1134|1129.4|1132.6|1128|0
1599627000000|2020-09-09 04:50:00|1134.1|1129.5|1133.1|1128.5|1134.2|1129.6|1132.8|1128.2|0
1599627300000|2020-09-09 04:55:00|1133.3|1128.7|1133.3|1128.7|1134.5|1129.9|1133.1|1128.5|0
1599627600000|2020-09-09 05:00:00|1134|1129.4|1134.1|1129.5|1134.1|1129.5|1132.8|1128.2|0
1599627900000|2020-09-09 05:05:00|1133.2|1128.6|1136|1131.4|1136|1131.4|1133.2|1128.6|0
1599628200000|2020-09-09 05:10:00|1136.2|1131.6|1136.5|1131.9|1136.5|1131.9|1136|1131.4|0
1599628500000|2020-09-09 05:15:00|1137.6|1133|1136.2|1131.6|1137.6|1133|1135.3|1130.7|0
1599628800000|2020-09-09 05:20:00|1135.3|1130.7|1136.2|1131.6|1136.4|1131.8|1135.1|1130.5|0
1599629100000|2020-09-09 05:25:00|1136.5|1131.9|1136.8|1132.2|1136.9|1132.3|1136.5|1131.9|0
1599629400000|2020-09-09 05:30:00|1136.6|1132|1136.7|1132.1|1137.7|1133.1|1135.6|1131|0
1599629700000|2020-09-09 05:35:00|1136.5|1131.9|1135.3|1130.7|1136.5|1131.9|1135.3|1130.7|0
1599630000000|2020-09-09 05:40:00|1135.2|1130.6|1136.3|1131.7|1137.4|1132.8|1135.2|1130.6|0
1599630300000|2020-09-09 05:45:00|1136.4|1131.8|1135.4|1130.8|1136.4|1131.8|1134.6|1130|0
1599630600000|2020-09-09 05:50:00|1134.1|1129.5|1135.6|1131|1136.7|1132.1|1134.1|1129.5|0
1599630900000|2020-09-09 05:55:00|1134.6|1130|1135.5|1130.9|1135.7|1131.1|1134.6|1130|0
1599696600000|2020-09-10 00:10:00|1151.7|1147.1|1149.7|1145.1|1152.8|1148.2|1149.7|1145.1|0
1599696900000|2020-09-10 00:15:00|1149.5|1144.9|1151|1146.4|1151.2|1146.6|1146.9|1142.3|0
1599697200000|2020-09-10 00:20:00|1149.4|1144.8|1149.7|1145.1|1151.4|1146.8|1149.4|1144.8|0
1599697500000|2020-09-10 00:25:00|1150.7|1146.1|1150.3|1145.7|1150.7|1146.1|1149.6|1145|0
1599697800000|2020-09-10 00:30:00|1150.9|1146.3|1146.9|1142.3|1150.9|1146.3|1146.9|1142.3|0
1599698100000|2020-09-10 00:35:00|1146.4|1141.8|1147.8|1143.2|1147.8|1143.2|1145.7|1141.1|0
1599698400000|2020-09-10 00:40:00|1146.9|1142.3|1147|1142.4|1148|1143.4|1146.7|1142.1|0
1599698700000|2020-09-10 00:45:00|1146.6|1142|1147.9|1143.3|1148.9|1144.3|1146.6|1142|0
1599699000000|2020-09-10 00:50:00|1147|1142.4|1148.6|1144|1148.6|1144|1147|1142.4|0
1599699300000|2020-09-10 00:55:00|1148.8|1144.2|1150|1145.4|1150.1|1145.5|1148.8|1144.2|0
1599699600000|2020-09-10 01:00:00|1149.2|1144.6|1148.2|1143.6|1150.2|1145.6|1148|1143.4|0
1599699900000|2020-09-10 01:05:00|1148|1143.4|1149.2|1144.6|1149.2|1144.6|1147.8|1143.2|0
1599700200000|2020-09-10 01:10:00|1148.2|1143.6|1146.9|1142.3|1149.6|1145|1146.9|1142.3|0
1599700500000|2020-09-10 01:15:00|1147|1142.4|1147.2|1142.6|1148.1|1143.5|1146.1|1141.5|0
1599700800000|2020-09-10 01:20:00|1146.5|1141.9|1147.7|1143.1|1147.9|1143.3|1146.5|1141.9|0
1599701100000|2020-09-10 01:25:00|1146.9|1142.3|1147.4|1142.8|1148.5|1143.9|1146.7|1142.1|0
1599701400000|2020-09-10 01:30:00|1148.3|1143.7|1147.9|1143.3|1148.4|1143.8|1146.7|1142.1|0
1599701700000|2020-09-10 01:35:00|1147|1142.4|1148|1143.4|1149|1144.4|1146.5|1141.9|0
1599702000000|2020-09-10 01:40:00|1148.1|1143.5|1145.9|1141.3|1149.4|1144.8|1143.8|1139.2|0
1599702300000|2020-09-10 01:45:00|1145.7|1141.1|1146.8|1142.2|1146.8|1142.2|1145.1|1140.5|0
1599702600000|2020-09-10 01:50:00|1146.7|1142.1|1146.9|1142.3|1148.3|1143.7|1146.2|1141.6|0
1599702900000|2020-09-10 01:55:00|1148|1143.4|1148.5|1143.9|1148.7|1144.1|1147.5|1142.9|0
1599703200000|2020-09-10 02:00:00|1148.4|1143.8|1148.1|1143.5|1148.6|1144|1147|1142.4|0
1599703500000|2020-09-10 02:05:00|1145.9|1141.3|1146.6|1142|1146.9|1142.3|1145.8|1141.2|0
1599703800000|2020-09-10 02:10:00|1147|1142.4|1145.9|1141.3|1147|1142.4|1145.6|1141|0
1599704100000|2020-09-10 02:15:00|1144.6|1140|1146.2|1141.6|1146.5|1141.9|1144.6|1140|0
1599704400000|2020-09-10 02:20:00|1145.3|1140.7|1145.6|1141|1146.6|1142|1144.4|1139.8|0
1599704700000|2020-09-10 02:25:00|1144.5|1139.9|1145.2|1140.6|1145.2|1140.6|1144.2|1139.6|0
1599705000000|2020-09-10 02:30:00|1146.2|1141.6|1144.9|1140.3|1146.2|1141.6|1144.2|1139.6|0
1599705300000|2020-09-10 02:35:00|1145.9|1141.3|1145.5|1140.9|1146|1141.4|1144.4|1139.8|0
1599705600000|2020-09-10 02:40:00|1144.4|1139.8|1144.1|1139.5|1144.5|1139.9|1143.9|1139.3|0
1599705900000|2020-09-10 02:45:00|1145.3|1140.7|1144.2|1139.6|1145.3|1140.7|1143.8|1139.2|0
1599706200000|2020-09-10 02:50:00|1145.4|1140.8|1146.1|1141.5|1146.1|1141.5|1144|1139.4|0
1599706500000|2020-09-10 02:55:00|1145.1|1140.5|1143.5|1138.9|1145.2|1140.6|1143.5|1138.9|0
1599706800000|2020-09-10 03:00:00|1144.6|1140|1144.8|1140.2|1144.8|1140.2|1143.5|1138.9|0
1599707100000|2020-09-10 03:05:00|1144.9|1140.3|1141.6|1137|1144.9|1140.3|1141.6|1137|0
1599707400000|2020-09-10 03:10:00|1141.3|1136.7|1141.1|1136.5|1142.3|1137.7|1141.1|1136.5|0
1599707700000|2020-09-10 03:15:00|1141.2|1136.6|1142.3|1137.7|1142.3|1137.7|1139|1134.4|0
1599708000000|2020-09-10 03:20:00|1142.4|1137.8|1142.6|1138|1142.8|1138.2|1141.5|1136.9|0
1599708300000|2020-09-10 03:25:00|1141.6|1137|1140.5|1135.9|1142.7|1138.1|1140.2|1135.6|0
1599708600000|2020-09-10 03:30:00|1140.3|1135.7|1139.9|1135.3|1140.3|1135.7|1139.9|1135.3|0
1599708900000|2020-09-10 03:35:00|1140|1135.4|1140.2|1135.6|1141.1|1136.5|1139.9|1135.3|0
1599709200000|2020-09-10 03:40:00|1140.3|1135.7|1140|1135.4|1141.3|1136.7|1139.2|1134.6|0
1599709500000|2020-09-10 03:45:00|1141|1136.4|1139.4|1134.8|1141.3|1136.7|1138.8|1134.2|0
1599709800000|2020-09-10 03:50:00|1139.5|1134.9|1138.3|1133.7|1139.5|1134.9|1137.1|1132.5|0
1599710100000|2020-09-10 03:55:00|1138.5|1133.9|1139.1|1134.5|1139.5|1134.9|1138.5|1133.9|0
1599710400000|2020-09-10 04:00:00|1137|1132.4|1139.1|1134.5|1140.3|1135.7|1137|1132.4|0
1599710700000|2020-09-10 04:05:00|1140.1|1135.5|1139.9|1135.3|1140.5|1135.9|1139|1134.4|0
1599711000000|2020-09-10 04:10:00|1138.8|1134.2|1139.4|1134.8|1140.3|1135.7|1138.7|1134.1|0
1599711300000|2020-09-10 04:15:00|1140.2|1135.6|1140.6|1136|1141.2|1136.6|1139.5|1134.9|0
1599711600000|2020-09-10 04:20:00|1140.4|1135.8|1139.1|1134.5|1140.4|1135.8|1139.1|1134.5|0
1599711900000|2020-09-10 04:25:00|1139|1134.4|1139.1|1134.5|1139.3|1134.7|1139|1134.4|0
1599712200000|2020-09-10 04:30:00|1140.2|1135.6|1141.9|1137.3|1141.9|1137.3|1139.1|1134.5|0
1599712500000|2020-09-10 04:35:00|1141.6|1137|1141.5|1136.9|1141.8|1137.2|1141.4|1136.8|0
1599712800000|2020-09-10 04:40:00|1141.3|1136.7|1141.1|1136.5|1141.4|1136.8|1141.1|1136.5|0
1599713100000|2020-09-10 04:45:00|1141.3|1136.7|1139.2|1134.6|1141.3|1136.7|1138.8|1134.2|0
1599713400000|2020-09-10 04:50:00|1139.3|1134.7|1138.6|1134|1139.3|1134.7|1138.6|1134|0
1599713700000|2020-09-10 04:55:00|1138.8|1134.2|1139.2|1134.6|1139.5|1134.9|1138.8|1134.2|0
1599714000000|2020-09-10 05:00:00|1139.4|1134.8|1139.2|1134.6|1139.8|1135.2|1139.2|1134.6|0
1599714300000|2020-09-10 05:05:00|1139.3|1134.7|1140.9|1136.3|1140.9|1136.3|1139.3|1134.7|0
1599714600000|2020-09-10 05:10:00|1139.8|1135.2|1139.9|1135.3|1141|1136.4|1139.6|1135|0
1599714900000|2020-09-10 05:15:00|1140.9|1136.3|1139.9|1135.3|1140.9|1136.3|1138.8|1134.2|0
1599715200000|2020-09-10 05:20:00|1138.6|1134|1138.9|1134.3|1139.9|1135.3|1138.4|1133.8|0
1599715500000|2020-09-10 05:25:00|1140.1|1135.5|1138.7|1134.1|1140.1|1135.5|1138.5|1133.9|0
1599715800000|2020-09-10 05:30:00|1139.7|1135.1|1141.3|1136.7|1141.3|1136.7|1138.7|1134.1|0
1599716100000|2020-09-10 05:35:00|1140.3|1135.7|1142.1|1137.5|1142.8|1138.2|1139.2|1134.6|0
1599716400000|2020-09-10 05:40:00|1144.6|1140|1143.4|1138.8|1144.8|1140.2|1142.7|1138.1|0
1599716700000|2020-09-10 05:45:00|1142.2|1137.6|1139.6|1135|1142.2|1137.6|1139.6|1135|0
1599717000000|2020-09-10 05:50:00|1139.7|1135.1|1140.8|1136.2|1142.1|1137.5|1139.6|1135|0
1599717300000|2020-09-10 05:55:00|1140.7|1136.1|1141.9|1137.3|1141.9|1137.3|1139.6|1135|0
1599783000000|2020-09-11 00:10:00|1132.7|1128.1|1133.8|1129.2|1133.8|1129.2|1131.5|1126.9|0
1599783300000|2020-09-11 00:15:00|1133|1128.4|1132.5|1127.9|1134.7|1130.1|1132.2|1127.6|0
1599783600000|2020-09-11 00:20:00|1132.9|1128.3|1134.1|1129.5|1134.6|1130|1132.7|1128.1|0
1599783900000|2020-09-11 00:25:00|1133.8|1129.2|1133.1|1128.5|1134.2|1129.6|1132.5|1127.9|0
1599784200000|2020-09-11 00:30:00|1132.8|1128.2|1136.1|1131.5|1136.3|1131.7|1132.8|1128.2|0
1599784500000|2020-09-11 00:35:00|1136.2|1131.6|1135.1|1130.5|1136.9|1132.3|1135|1130.4|0
1599784800000|2020-09-11 00:40:00|1136.2|1131.6|1133.9|1129.3|1136.2|1131.6|1133.9|1129.3|0
1599785100000|2020-09-11 00:45:00|1134.1|1129.5|1134.5|1129.9|1134.8|1130.2|1133.3|1128.7|0
1599785400000|2020-09-11 00:50:00|1134.4|1129.8|1132.9|1128.3|1134.5|1129.9|1132.9|1128.3|0
1599785700000|2020-09-11 00:55:00|1133|1128.4|1133.1|1128.5|1133.3|1128.7|1131.8|1127.2|0
1599786000000|2020-09-11 01:00:00|1133.5|1128.9|1134.6|1130|1135.5|1130.9|1133.5|1128.9|0
1599786300000|2020-09-11 01:05:00|1136.6|1132|1135.5|1130.9|1136.6|1132|1134.5|1129.9|0
1599786600000|2020-09-11 01:10:00|1135.4|1130.8|1135.3|1130.7|1135.4|1130.8|1133.9|1129.3|0
1599786900000|2020-09-11 01:15:00|1134.3|1129.7|1136|1131.4|1136.3|1131.7|1134.3|1129.7|0
1599787200000|2020-09-11 01:20:00|1136.1|1131.5|1134.6|1130|1136.1|1131.5|1134.6|1130|0
1599787500000|2020-09-11 01:25:00|1135.8|1131.2|1134.5|1129.9|1135.9|1131.3|1134.5|1129.9|0
1599787800000|2020-09-11 01:30:00|1134.7|1130.1|1135.1|1130.5|1136|1131.4|1134.3|1129.7|0
1599788100000|2020-09-11 01:35:00|1135|1130.4|1135|1130.4|1136|1131.4|1135|1130.4|0
1599788400000|2020-09-11 01:40:00|1135.1|1130.5|1136.2|1131.6|1136.2|1131.6|1135.1|1130.5|0
1599788700000|2020-09-11 01:45:00|1134.8|1130.2|1136.2|1131.6|1137.3|1132.7|1134.8|1130.2|0
1599789000000|2020-09-11 01:50:00|1136|1131.4|1136.5|1131.9|1137.4|1132.8|1136|1131.4|0
1599789300000|2020-09-11 01:55:00|1136.3|1131.7|1138.4|1133.8|1138.4|1133.8|1136.3|1131.7|0
1599789600000|2020-09-11 02:00:00|1137.3|1132.7|1139.3|1134.7|1139.3|1134.7|1137.3|1132.7|0
1599789900000|2020-09-11 02:05:00|1139.1|1134.5|1140.1|1135.5|1141|1136.4|1139.1|1134.5|0
1599790200000|2020-09-11 02:10:00|1140|1135.4|1139|1134.4|1140.1|1135.5|1138.9|1134.3|0
1599790500000|2020-09-11 02:15:00|1139.1|1134.5|1140|1135.4|1140.2|1135.6|1138.8|1134.2|0
1599790800000|2020-09-11 02:20:00|1139.8|1135.2|1140.9|1136.3|1141.2|1136.6|1139.8|1135.2|0
1599791100000|2020-09-11 02:25:00|1139.8|1135.2|1139.7|1135.1|1141|1136.4|1139.7|1135.1|0
1599791400000|2020-09-11 02:30:00|1139.8|1135.2|1140|1135.4|1140.8|1136.2|1139.7|1135.1|0
1599791700000|2020-09-11 02:35:00|1139.2|1134.6|1139.2|1134.6|1140.5|1135.9|1139.2|1134.6|0
1599792000000|2020-09-11 02:40:00|1139|1134.4|1141.2|1136.6|1141.2|1136.6|1138.9|1134.3|0
1599792300000|2020-09-11 02:45:00|1140.2|1135.6|1140.1|1135.5|1140.2|1135.6|1140|1135.4|0
1599792600000|2020-09-11 02:50:00|1140.2|1135.6|1139.4|1134.8|1140.2|1135.6|1138.8|1134.2|0
1599792900000|2020-09-11 02:55:00|1139.6|1135|1138|1133.4|1139.6|1135|1138|1133.4|0
1599793200000|2020-09-11 03:00:00|1138.3|1133.7|1138.1|1133.5|1139.2|1134.6|1137.9|1133.3|0
1599793500000|2020-09-11 03:05:00|1137|1132.4|1136.5|1131.9|1137.7|1133.1|1136.5|1131.9|0
1599793800000|2020-09-11 03:10:00|1136.8|1132.2|1135|1130.4|1136.8|1132.2|1135|1130.4|0
1599794100000|2020-09-11 03:15:00|1134.9|1130.3|1135.9|1131.3|1136|1131.4|1134.7|1130.1|0
1599794400000|2020-09-11 03:20:00|1134.8|1130.2|1134.8|1130.2|1134.9|1130.3|1134.6|1130|0
1599794700000|2020-09-11 03:25:00|1135.9|1131.3|1134.7|1130.1|1135.9|1131.3|1134.7|1130.1|0
1599795000000|2020-09-11 03:30:00|1133.5|1128.9|1134.4|1129.8|1134.9|1130.3|1132.7|1128.1|0
1599795300000|2020-09-11 03:35:00|1134.6|1130|1136.9|1132.3|1136.9|1132.3|1134.5|1129.9|0
1599795600000|2020-09-11 03:40:00|1136.8|1132.2|1135.8|1131.2|1137|1132.4|1135.8|1131.2|0
1599795900000|2020-09-11 03:45:00|1137|1132.4|1136.3|1131.7|1137.3|1132.7|1136.1|1131.5|0
1599796200000|2020-09-11 03:50:00|1137.3|1132.7|1136.2|1131.6|1137.5|1132.9|1136.2|1131.6|0
1599796500000|2020-09-11 03:55:00|1136.4|1131.8|1136.8|1132.2|1137.2|1132.6|1136.2|1131.6|0
1599796800000|2020-09-11 04:00:00|1137|1132.4|1137.4|1132.8|1138.2|1133.6|1137|1132.4|0
1599797100000|2020-09-11 04:05:00|1138.6|1134|1137.6|1133|1138.9|1134.3|1137.6|1133|0
1599797400000|2020-09-11 04:10:00|1138.7|1134.1|1137.8|1133.2|1138.8|1134.2|1137.5|1132.9|0
1599797700000|2020-09-11 04:15:00|1139|1134.4|1139.8|1135.2|1139.8|1135.2|1137.9|1133.3|0
1599798000000|2020-09-11 04:20:00|1138.5|1133.9|1137.4|1132.8|1139.6|1135|1137.4|1132.8|0
1599798300000|2020-09-11 04:25:00|1138.5|1133.9|1138.8|1134.2|1138.8|1134.2|1137.5|1132.9|0
1599798600000|2020-09-11 04:30:00|1137.7|1133.1|1138.5|1133.9|1138.8|1134.2|1137.5|1132.9|0
1599798900000|2020-09-11 04:35:00|1137.5|1132.9|1137.5|1132.9|1137.8|1133.2|1136.8|1132.2|0
1599799200000|2020-09-11 04:40:00|1137.7|1133.1|1137.8|1133.2|1138.9|1134.3|1137.7|1133.1|0
1599799500000|2020-09-11 04:45:00|1137.9|1133.3|1138|1133.4|1139|1134.4|1137.7|1133.1|0
1599799800000|2020-09-11 04:50:00|1138.1|1133.5|1137.9|1133.3|1138.7|1134.1|1137.6|1133|0
1599800100000|2020-09-11 04:55:00|1137.3|1132.7|1138.5|1133.9|1139.8|1135.2|1137.3|1132.7|0
1599800400000|2020-09-11 05:00:00|1139.7|1135.1|1138.7|1134.1|1139.7|1135.1|1138.3|1133.7|0
1599800700000|2020-09-11 05:05:00|1139.7|1135.1|1142.2|1137.6|1142.2|1137.6|1138.8|1134.2|0
1599801000000|2020-09-11 05:10:00|1142.3|1137.7|1140.6|1136|1142.3|1137.7|1139.4|1134.8|0
1599801300000|2020-09-11 05:15:00|1140.5|1135.9|1140.2|1135.6|1141.6|1137|1140.2|1135.6|0
1599801600000|2020-09-11 05:20:00|1140.3|1135.7|1139.3|1134.7|1141.4|1136.8|1139.3|1134.7|0
1599801900000|2020-09-11 05:25:00|1140.5|1135.9|1141.9|1137.3|1141.9|1137.3|1139.5|1134.9|0
1599802200000|2020-09-11 05:30:00|1141|1136.4|1141.8|1137.2|1142.1|1137.5|1140.9|1136.3|0
1599802500000|2020-09-11 05:35:00|1140.9|1136.3|1141.2|1136.6|1142.2|1137.6|1140.9|1136.3|0
1599802800000|2020-09-11 05:40:00|1141.1|1136.5|1139.2|1134.6|1141.1|1136.5|1139.2|1134.6|0
1599803100000|2020-09-11 05:45:00|1139.3|1134.7|1139.3|1134.7|1140.6|1136|1139.3|1134.7|0
1599803400000|2020-09-11 05:50:00|1138.2|1133.6|1138.9|1134.3|1138.9|1134.3|1136.8|1132.2|0
1599803700000|2020-09-11 05:55:00|1138|1133.4|1137.3|1132.7|1139.7|1135.1|1137.3|1132.7|0
1600042200000|2020-09-14 00:10:00|1142.3|1137.7|1142.9|1138.3|1144.3|1139.7|1142|1137.4|0
1600042500000|2020-09-14 00:15:00|1141.1|1136.5|1140.5|1135.9|1141.7|1137.1|1140.4|1135.8|0
1600042800000|2020-09-14 00:20:00|1141.6|1137|1140.6|1136|1141.6|1137|1140|1135.4|0
1600043100000|2020-09-14 00:25:00|1140.8|1136.2|1142.2|1137.6|1142.2|1137.6|1140.6|1136|0
1600043400000|2020-09-14 00:30:00|1140.7|1136.1|1140.6|1136|1141.8|1137.2|1140.2|1135.6|0
1600043700000|2020-09-14 00:35:00|1140.2|1135.6|1140.9|1136.3|1141.4|1136.8|1140.2|1135.6|0
1600044000000|2020-09-14 00:40:00|1141.9|1137.3|1140.6|1136|1141.9|1137.3|1140.6|1136|0
1600044300000|2020-09-14 00:45:00|1140.7|1136.1|1140.5|1135.9|1142.1|1137.5|1140.5|1135.9|0
1600044600000|2020-09-14 00:50:00|1139.5|1134.9|1140.2|1135.6|1141.7|1137.1|1139.5|1134.9|0
1600044900000|2020-09-14 00:55:00|1141.6|1137|1140.5|1135.9|1142.1|1137.5|1140.5|1135.9|0
1600045200000|2020-09-14 01:00:00|1141.6|1137|1139.9|1135.3|1141.6|1137|1139.1|1134.5|0
1600045500000|2020-09-14 01:05:00|1139.7|1135.1|1140.2|1135.6|1140.6|1136|1139.5|1134.9|0
1600045800000|2020-09-14 01:10:00|1140.4|1135.8|1140.3|1135.7|1140.9|1136.3|1139.2|1134.6|0
1600046100000|2020-09-14 01:15:00|1139.3|1134.7|1140.7|1136.1|1140.9|1136.3|1139|1134.4|0
1600046400000|2020-09-14 01:20:00|1139.3|1134.7|1138.9|1134.3|1140.7|1136.1|1138.9|1134.3|0
1600046700000|2020-09-14 01:25:00|1140|1135.4|1139.4|1134.8|1140.6|1136|1139|1134.4|0
1600047000000|2020-09-14 01:30:00|1140.6|1136|1140.8|1136.2|1141.3|1136.7|1139.7|1135.1|0
1600047300000|2020-09-14 01:35:00|1141|1136.4|1140.1|1135.5|1141|1136.4|1139.9|1135.3|0
1600047600000|2020-09-14 01:40:00|1141.3|1136.7|1141.5|1136.9|1141.9|1137.3|1140.6|1136|0
1600047900000|2020-09-14 01:45:00|1141.3|1136.7|1141.2|1136.6|1141.5|1136.9|1139.9|1135.3|0
1600048200000|2020-09-14 01:50:00|1141|1136.4|1141.9|1137.3|1141.9|1137.3|1140.3|1135.7|0
1600048500000|2020-09-14 01:55:00|1142|1137.4|1141.8|1137.2|1142.4|1137.8|1140.8|1136.2|0
1600048800000|2020-09-14 02:00:00|1141.9|1137.3|1142.3|1137.7|1142.3|1137.7|1139.7|1135.1|0
1600049100000|2020-09-14 02:05:00|1141.4|1136.8|1141.9|1137.3|1142|1137.4|1141.4|1136.8|0
1600049400000|2020-09-14 02:10:00|1142|1137.4|1142.2|1137.6|1144|1139.4|1142|1137.4|0
1600049700000|2020-09-14 02:15:00|1143.4|1138.8|1141.9|1137.3|1143.4|1138.8|1141.9|1137.3|0
1600050000000|2020-09-14 02:20:00|1141.8|1137.2|1142.7|1138.1|1143|1138.4|1141.8|1137.2|0
1600050300000|2020-09-14 02:25:00|1141.9|1137.3|1142.6|1138|1143.1|1138.5|1141.5|1136.9|0
1600050600000|2020-09-14 02:30:00|1142.8|1138.2|1142.1|1137.5|1143.2|1138.6|1142.1|1137.5|0
1600050900000|2020-09-14 02:35:00|1143.3|1138.7|1142.7|1138.1|1143.9|1139.3|1142.7|1138.1|0
1600051200000|2020-09-14 02:40:00|1142.8|1138.2|1142.8|1138.2|1144|1139.4|1142.8|1138.2|0
1600051500000|2020-09-14 02:45:00|1142.6|1138|1142.2|1137.6|1143.6|1139|1142.2|1137.6|0
1600051800000|2020-09-14 02:50:00|1142.1|1137.5|1142.4|1137.8|1143.5|1138.9|1142|1137.4|0
1600052100000|2020-09-14 02:55:00|1142.5|1137.9|1144.8|1140.2|1145.1|1140.5|1142.5|1137.9|0
1600052400000|2020-09-14 03:00:00|1143.6|1139|1142.9|1138.3|1143.8|1139.2|1142.9|1138.3|0
1600052700000|2020-09-14 03:05:00|1143.3|1138.7|1142.7|1138.1|1144.6|1140|1142.7|1138.1|0
1600053000000|2020-09-14 03:10:00|1142.8|1138.2|1144.2|1139.6|1144.2|1139.6|1142.8|1138.2|0
1600053300000|2020-09-14 03:15:00|1144.3|1139.7|1144.1|1139.5|1144.8|1140.2|1143.6|1139|0
1600053600000|2020-09-14 03:20:00|1144|1139.4|1143.5|1138.9|1144|1139.4|1142.7|1138.1|0
1600053900000|2020-09-14 03:25:00|1142.6|1138|1143.2|1138.6|1143.8|1139.2|1142.6|1138|0
1600054200000|2020-09-14 03:30:00|1142.3|1137.7|1142.3|1137.7|1143.4|1138.8|1142.3|1137.7|0
1600054500000|2020-09-14 03:35:00|1143.4|1138.8|1142|1137.4|1143.4|1138.8|1141.9|1137.3|0
1600054800000|2020-09-14 03:40:00|1141.9|1137.3|1141.4|1136.8|1141.9|1137.3|1140.2|1135.6|0
1600055100000|2020-09-14 03:45:00|1142.4|1137.8|1140.8|1136.2|1142.4|1137.8|1140.7|1136.1|0
1600055400000|2020-09-14 03:50:00|1140.7|1136.1|1140.3|1135.7|1140.8|1136.2|1139.2|1134.6|0
1600055700000|2020-09-14 03:55:00|1139.3|1134.7|1141.7|1137.1|1141.7|1137.1|1139.3|1134.7|0
1600056000000|2020-09-14 04:00:00|1140.8|1136.2|1140.2|1135.6|1141.6|1137|1140.2|1135.6|0
1600056300000|2020-09-14 04:05:00|1140|1135.4|1140.2|1135.6|1141.7|1137.1|1140|1135.4|0
1600056600000|2020-09-14 04:10:00|1140.3|1135.7|1140.8|1136.2|1141.3|1136.7|1140|1135.4|0
1600056900000|2020-09-14 04:15:00|1140.7|1136.1|1141.1|1136.5|1141.1|1136.5|1139.8|1135.2|0
1600057200000|2020-09-14 04:20:00|1140.1|1135.5|1141.1|1136.5|1141.2|1136.6|1140|1135.4|0
1600057500000|2020-09-14 04:25:00|1139.9|1135.3|1141.3|1136.7|1141.4|1136.8|1139.9|1135.3|0
1600057800000|2020-09-14 04:30:00|1141.2|1136.6|1141.9|1137.3|1141.9|1137.3|1140.5|1135.9|0
1600058100000|2020-09-14 04:35:00|1141.6|1137|1141.7|1137.1|1141.8|1137.2|1140.5|1135.9|0
1600058400000|2020-09-14 04:40:00|1140.4|1135.8|1140.7|1136.1|1141.9|1137.3|1140.4|1135.8|0
1600058700000|2020-09-14 04:45:00|1140.8|1136.2|1141.8|1137.2|1141.9|1137.3|1139.8|1135.2|0
1600059000000|2020-09-14 04:50:00|1141.9|1137.3|1142.3|1137.7|1142.5|1137.9|1141.7|1137.1|0
1600059300000|2020-09-14 04:55:00|1142.2|1137.6|1140.3|1135.7|1142.2|1137.6|1140.3|1135.7|0
1600059600000|2020-09-14 05:00:00|1141.2|1136.6|1141.5|1136.9|1142.4|1137.8|1140.2|1135.6|0
1600059900000|2020-09-14 05:05:00|1142.5|1137.9|1143.3|1138.7|1143.7|1139.1|1142.2|1137.6|0
1600060200000|2020-09-14 05:10:00|1143.4|1138.8|1142|1137.4|1143.4|1138.8|1141.2|1136.6|0
1600060500000|2020-09-14 05:15:00|1141.9|1137.3|1142.6|1138|1143.7|1139.1|1140.9|1136.3|0
1600060800000|2020-09-14 05:20:00|1141.6|1137|1143.6|1139|1143.9|1139.3|1141.6|1137|0
1600061100000|2020-09-14 05:25:00|1143.8|1139.2|1143.1|1138.5|1144|1139.4|1142.8|1138.2|0
1600061400000|2020-09-14 05:30:00|1143.2|1138.6|1143.6|1139|1144.6|1140|1143.1|1138.5|0
1600061700000|2020-09-14 05:35:00|1143.5|1138.9|1144.7|1140.1|1144.7|1140.1|1143.4|1138.8|0
1600062000000|2020-09-14 05:40:00|1144.6|1140|1144.4|1139.8|1144.6|1140|1143.1|1138.5|0
1600062300000|2020-09-14 05:45:00|1143.5|1138.9|1144|1139.4|1145|1140.4|1143.4|1138.8|0
1600062600000|2020-09-14 05:50:00|1144.9|1140.3|1144.2|1139.6|1145.4|1140.8|1143.6|1139|0
1600062900000|2020-09-14 05:55:00|1145.4|1140.8|1145|1140.4|1145.6|1141|1144.1|1139.5|0
1600128600000|2020-09-15 00:10:00|1144.2|1139.6|1141.8|1137.2|1144.2|1139.6|1140.1|1135.5|0
1600128900000|2020-09-15 00:15:00|1141.6|1137|1140.4|1135.8|1141.6|1137|1140.2|1135.6|0
1600129200000|2020-09-15 00:20:00|1140.8|1136.2|1138.9|1134.3|1140.8|1136.2|1138.7|1134.1|0
1600129500000|2020-09-15 00:25:00|1142.5|1137.9|1140.2|1135.6|1143|1138.4|1140.2|1135.6|0
1600129800000|2020-09-15 00:30:00|1140.5|1135.9|1135.9|1131.3|1140.6|1136|1135.6|1131|0
1600130100000|2020-09-15 00:35:00|1136.1|1131.5|1136.3|1131.7|1137.1|1132.5|1136|1131.4|0
1600130400000|2020-09-15 00:40:00|1137.3|1132.7|1139|1134.4|1139|1134.4|1137|1132.4|0
1600130700000|2020-09-15 00:45:00|1137.8|1133.2|1137.1|1132.5|1137.8|1133.2|1135.4|1130.8|0
1600131000000|2020-09-15 00:50:00|1138.2|1133.6|1137.4|1132.8|1138.4|1133.8|1137|1132.4|0
1600131300000|2020-09-15 00:55:00|1137.5|1132.9|1137.4|1132.8|1138.4|1133.8|1136.3|1131.7|0
1600131600000|2020-09-15 01:00:00|1137.1|1132.5|1136|1131.4|1137.5|1132.9|1136|1131.4|0
1600131900000|2020-09-15 01:05:00|1137.2|1132.6|1135.9|1131.3|1137.2|1132.6|1135.9|1131.3|0
1600132200000|2020-09-15 01:10:00|1136.1|1131.5|1136.5|1131.9|1137.9|1133.3|1136.1|1131.5|0
1600132500000|2020-09-15 01:15:00|1136.2|1131.6|1137.2|1132.6|1138.2|1133.6|1135.9|1131.3|0
1600132800000|2020-09-15 01:20:00|1138.1|1133.5|1137.2|1132.6|1138.1|1133.5|1136.6|1132|0
1600133100000|2020-09-15 01:25:00|1138|1133.4|1136.8|1132.2|1138.3|1133.7|1136.8|1132.2|0
1600133400000|2020-09-15 01:30:00|1136.5|1131.9|1136|1131.4|1137.6|1133|1136|1131.4|0
1600133700000|2020-09-15 01:35:00|1137.1|1132.5|1137.2|1132.6|1137.2|1132.6|1136.2|1131.6|0
1600134000000|2020-09-15 01:40:00|1138.5|1133.9|1138.6|1134|1138.6|1134|1137.2|1132.6|0
1600134300000|2020-09-15 01:45:00|1137.7|1133.1|1137.7|1133.1|1139.2|1134.6|1137.7|1133.1|0
1600134600000|2020-09-15 01:50:00|1137.5|1132.9|1136.2|1131.6|1139.1|1134.5|1136.2|1131.6|0
1600134900000|2020-09-15 01:55:00|1136.4|1131.8|1137.8|1133.2|1137.8|1133.2|1136.4|1131.8|0
1600135200000|2020-09-15 02:00:00|1137.5|1132.9|1137.1|1132.5|1137.5|1132.9|1136|1131.4|0
1600135500000|2020-09-15 02:05:00|1136|1131.4|1138|1133.4|1138|1133.4|1135.8|1131.2|0
1600135800000|2020-09-15 02:10:00|1136.9|1132.3|1139.3|1134.7|1139.3|1134.7|1136.8|1132.2|0
1600136100000|2020-09-15 02:15:00|1139.1|1134.5|1140.2|1135.6|1141.3|1136.7|1139|1134.4|0
1600136400000|2020-09-15 02:20:00|1141.2|1136.6|1139.2|1134.6|1141.2|1136.6|1138|1133.4|0
1600136700000|2020-09-15 02:25:00|1139.4|1134.8|1139.7|1135.1|1139.7|1135.1|1138.4|1133.8|0
1600137000000|2020-09-15 02:30:00|1139.5|1134.9|1139.6|1135|1140.5|1135.9|1138.5|1133.9|0
1600137300000|2020-09-15 02:35:00|1139.8|1135.2|1138.6|1134|1139.8|1135.2|1138.6|1134|0
1600137600000|2020-09-15 02:40:00|1138.5|1133.9|1138.6|1134|1139.9|1135.3|1138.5|1133.9|0
1600137900000|2020-09-15 02:45:00|1139.5|1134.9|1137.1|1132.5|1139.5|1134.9|1136.8|1132.2|0
1600138200000|2020-09-15 02:50:00|1137.2|1132.6|1138.3|1133.7|1138.4|1133.8|1137.1|1132.5|0
1600138500000|2020-09-15 02:55:00|1138.1|1133.5|1138.5|1133.9|1139.6|1135|1136.9|1132.3|0
1600138800000|2020-09-15 03:00:00|1139.5|1134.9|1139.8|1135.2|1139.8|1135.2|1138.5|1133.9|0
1600139100000|2020-09-15 03:05:00|1139.9|1135.3|1139.5|1134.9|1139.9|1135.3|1138.6|1134|0
1600139400000|2020-09-15 03:10:00|1139.6|1135|1139.6|1135|1140.6|1136|1137.6|1133|0
1600139700000|2020-09-15 03:15:00|1137.9|1133.3|1138.3|1133.7|1138.6|1134|1136.3|1131.7|0
1600140000000|2020-09-15 03:20:00|1138.6|1134|1137.8|1133.2|1138.6|1134|1136.3|1131.7|0
1600140300000|2020-09-15 03:25:00|1136.9|1132.3|1137|1132.4|1138.1|1133.5|1136.7|1132.1|0
1600140600000|2020-09-15 03:30:00|1137.1|1132.5|1137.5|1132.9|1137.7|1133.1|1136.7|1132.1|0
1600140900000|2020-09-15 03:35:00|1136.6|1132|1136.3|1131.7|1137.4|1132.8|1136.2|1131.6|0
1600141200000|2020-09-15 03:40:00|1137.4|1132.8|1136.8|1132.2|1137.4|1132.8|1136.1|1131.5|0
1600141500000|2020-09-15 03:45:00|1135.8|1131.2|1136.2|1131.6|1136.4|1131.8|1135.1|1130.5|0
1600141800000|2020-09-15 03:50:00|1136|1131.4|1135.8|1131.2|1136.5|1131.9|1135.2|1130.6|0
1600142100000|2020-09-15 03:55:00|1135.9|1131.3|1135.7|1131.1|1136.1|1131.5|1134.8|1130.2|0
1600142400000|2020-09-15 04:00:00|1134.7|1130.1|1135.8|1131.2|1136|1131.4|1134.7|1130.1|0
1600142700000|2020-09-15 04:05:00|1135|1130.4|1135|1130.4|1136.3|1131.7|1135|1130.4|0
1600143000000|2020-09-15 04:10:00|1136.2|1131.6|1136.2|1131.6|1137|1132.4|1135.9|1131.3|0
1600143300000|2020-09-15 04:15:00|1136.3|1131.7|1137.3|1132.7|1137.3|1132.7|1136|1131.4|0
1600143600000|2020-09-15 04:20:00|1137.1|1132.5|1136.1|1131.5|1137.6|1133|1136.1|1131.5|0
1600143900000|2020-09-15 04:25:00|1137.3|1132.7|1137.8|1133.2|1137.9|1133.3|1137.3|1132.7|0
1600144200000|2020-09-15 04:30:00|1137.9|1133.3|1136.8|1132.2|1137.9|1133.3|1136.4|1131.8|0
1600144500000|2020-09-15 04:35:00|1137.7|1133.1|1136.4|1131.8|1137.8|1133.2|1135.5|1130.9|0
1600144800000|2020-09-15 04:40:00|1136.2|1131.6|1135.4|1130.8|1136.2|1131.6|1135.4|1130.8|0
1600145100000|2020-09-15 04:45:00|1135.3|1130.7|1135.8|1131.2|1136.3|1131.7|1135.3|1130.7|0
1600145400000|2020-09-15 04:50:00|1135.7|1131.1|1135.6|1131|1136.8|1132.2|1134.5|1129.9|0
1600145700000|2020-09-15 04:55:00|1135.5|1130.9|1135.7|1131.1|1136.7|1132.1|1134.6|1130|0
1600146000000|2020-09-15 05:00:00|1134.3|1129.7|1133.9|1129.3|1135|1130.4|1133.6|1129|0
1600146300000|2020-09-15 05:05:00|1135|1130.4|1133|1128.4|1135.1|1130.5|1132|1127.4|0
1600146600000|2020-09-15 05:10:00|1132.9|1128.3|1131.8|1127.2|1132.9|1128.3|1131.7|1127.1|0
1600146900000|2020-09-15 05:15:00|1132.7|1128.1|1131.9|1127.3|1132.9|1128.3|1131.7|1127.1|0
1600147200000|2020-09-15 05:20:00|1133.1|1128.5|1132.2|1127.6|1134.2|1129.6|1132.2|1127.6|0
1600147500000|2020-09-15 05:25:00|1133.3|1128.7|1132.2|1127.6|1133.6|1129|1132.2|1127.6|0
1600147800000|2020-09-15 05:30:00|1132.4|1127.8|1131.2|1126.6|1133.2|1128.6|1131.2|1126.6|0
1600148100000|2020-09-15 05:35:00|1131.4|1126.8|1131.5|1126.9|1132.6|1128|1131.4|1126.8|0
1600148400000|2020-09-15 05:40:00|1132.8|1128.2|1131.5|1126.9|1133.1|1128.5|1131.1|1126.5|0
1600148700000|2020-09-15 05:45:00|1130.5|1125.9|1130.7|1126.1|1131|1126.4|1129.6|1125|0
1600149000000|2020-09-15 05:50:00|1130.8|1126.2|1129.8|1125.2|1130.8|1126.2|1129.5|1124.9|0
1600149300000|2020-09-15 05:55:00|1131|1126.4|1130.9|1126.3|1131|1126.4|1128.8|1124.2|0
1600215000000|2020-09-16 00:10:00|1145.1|1140.5|1146.5|1141.9|1148|1143.4|1144.3|1139.7|0
1600215300000|2020-09-16 00:15:00|1149.5|1144.9|1151.5|1146.9|1151.5|1146.9|1148.2|1143.6|0
1600215600000|2020-09-16 00:20:00|1150.2|1145.6|1148.9|1144.3|1150.9|1146.3|1147.5|1142.9|0
1600215900000|2020-09-16 00:25:00|1149.1|1144.5|1149.8|1145.2|1150.7|1146.1|1148.7|1144.1|0
1600216200000|2020-09-16 00:30:00|1150|1145.4|1147.2|1142.6|1150|1145.4|1147.2|1142.6|0
1600216500000|2020-09-16 00:35:00|1148.2|1143.6|1147.6|1143|1149|1144.4|1147.4|1142.8|0
1600216800000|2020-09-16 00:40:00|1148.4|1143.8|1149.7|1145.1|1150.8|1146.2|1147.6|1143|0
1600217100000|2020-09-16 00:45:00|1150.8|1146.2|1150|1145.4|1151.4|1146.8|1150|1145.4|0
1600217400000|2020-09-16 00:50:00|1150.2|1145.6|1153.9|1149.3|1154.4|1149.8|1149.5|1144.9|0
1600217700000|2020-09-16 00:55:00|1154.1|1149.5|1155.6|1151|1156.4|1151.8|1154.1|1149.5|0
1600218000000|2020-09-16 01:00:00|1154.6|1150|1153.9|1149.3|1156.2|1151.6|1153.9|1149.3|0
1600218300000|2020-09-16 01:05:00|1152.8|1148.2|1151.9|1147.3|1153.4|1148.8|1151|1146.4|0
1600218600000|2020-09-16 01:10:00|1150.4|1145.8|1150.2|1145.6|1151.8|1147.2|1149.3|1144.7|0
1600218900000|2020-09-16 01:15:00|1150|1145.4|1148.2|1143.6|1152|1147.4|1148.2|1143.6|0
1600219200000|2020-09-16 01:20:00|1149.2|1144.6|1150.4|1145.8|1150.6|1146|1148.6|1144|0
1600219500000|2020-09-16 01:25:00|1150.3|1145.7|1151|1146.4|1151.4|1146.8|1149.2|1144.6|0
1600219800000|2020-09-16 01:30:00|1150.9|1146.3|1150.5|1145.9|1152|1147.4|1150.5|1145.9|0
1600220100000|2020-09-16 01:35:00|1151.2|1146.6|1149.7|1145.1|1151.5|1146.9|1149.7|1145.1|0
1600220400000|2020-09-16 01:40:00|1149.5|1144.9|1149.5|1144.9|1150.8|1146.2|1149.3|1144.7|0
1600220700000|2020-09-16 01:45:00|1150|1145.4|1149|1144.4|1151|1146.4|1149|1144.4|0
1600221000000|2020-09-16 01:50:00|1148.9|1144.3|1147.7|1143.1|1149.9|1145.3|1147.6|1143|0
1600221300000|2020-09-16 01:55:00|1148.8|1144.2|1148.4|1143.8|1149.1|1144.5|1147.6|1143|0
1600221600000|2020-09-16 02:00:00|1148.5|1143.9|1149.3|1144.7|1149.3|1144.7|1147.9|1143.3|0
1600221900000|2020-09-16 02:05:00|1148.4|1143.8|1147.6|1143|1149.5|1144.9|1147.1|1142.5|0
1600222200000|2020-09-16 02:10:00|1147.7|1143.1|1148.6|1144|1149.9|1145.3|1147.7|1143.1|0
1600222500000|2020-09-16 02:15:00|1149.2|1144.6|1150.2|1145.6|1150.4|1145.8|1148.8|1144.2|0
1600222800000|2020-09-16 02:20:00|1149.2|1144.6|1148.9|1144.3|1150.1|1145.5|1148.8|1144.2|0
1600223100000|2020-09-16 02:25:00|1147.8|1143.2|1151.1|1146.5|1152.5|1147.9|1147.8|1143.2|0
1600223400000|2020-09-16 02:30:00|1151|1146.4|1150.1|1145.5|1151|1146.4|1149.8|1145.2|0
1600223700000|2020-09-16 02:35:00|1150|1145.4|1150.2|1145.6|1150.6|1146|1148.8|1144.2|0
1600224000000|2020-09-16 02:40:00|1150.4|1145.8|1150.3|1145.7|1150.7|1146.1|1149.2|1144.6|0
1600224300000|2020-09-16 02:45:00|1150.2|1145.6|1150.2|1145.6|1150.6|1146|1150|1145.4|0
1600224600000|2020-09-16 02:50:00|1150.1|1145.5|1151.9|1147.3|1151.9|1147.3|1150.1|1145.5|0
1600224900000|2020-09-16 02:55:00|1151.7|1147.1|1150.7|1146.1|1151.8|1147.2|1150.6|1146|0
1600225200000|2020-09-16 03:00:00|1150.9|1146.3|1151.2|1146.6|1151.2|1146.6|1149.8|1145.2|0
1600225500000|2020-09-16 03:05:00|1151|1146.4|1152.9|1148.3|1153.1|1148.5|1151|1146.4|0
1600225800000|2020-09-16 03:10:00|1152.8|1148.2|1152.7|1148.1|1153.1|1148.5|1152.7|1148.1|0
1600226100000|2020-09-16 03:15:00|1151.7|1147.1|1152.4|1147.8|1153.7|1149.1|1151.7|1147.1|0
1600226400000|2020-09-16 03:20:00|1152.5|1147.9|1152.2|1147.6|1152.6|1148|1151.6|1147|0
1600226700000|2020-09-16 03:25:00|1152.1|1147.5|1150.4|1145.8|1152.6|1148|1150.4|1145.8|0
1600227000000|2020-09-16 03:30:00|1151.4|1146.8|1148.8|1144.2|1151.4|1146.8|1148.8|1144.2|0
1600227300000|2020-09-16 03:35:00|1150|1145.4|1150|1145.4|1150.1|1145.5|1148.6|1144|0
1600227600000|2020-09-16 03:40:00|1148.9|1144.3|1149.9|1145.3|1150.2|1145.6|1148.9|1144.3|0
1600227900000|2020-09-16 03:45:00|1149.5|1144.9|1150.5|1145.9|1151.4|1146.8|1148.8|1144.2|0
1600228200000|2020-09-16 03:50:00|1150.6|1146|1149.3|1144.7|1150.6|1146|1149.3|1144.7|0
1600228500000|2020-09-16 03:55:00|1149|1144.4|1151|1146.4|1151.6|1147|1149|1144.4|0
1600228800000|2020-09-16 04:00:00|1151.9|1147.3|1151.5|1146.9|1151.9|1147.3|1150.2|1145.6|0
1600229100000|2020-09-16 04:05:00|1150.3|1145.7|1151.2|1146.6|1151.4|1146.8|1150|1145.4|0
1600229400000|2020-09-16 04:10:00|1151|1146.4|1146.6|1142|1151|1146.4|1146.6|1142|0
1600229700000|2020-09-16 04:15:00|1148.5|1143.9|1150.8|1146.2|1150.9|1146.3|1148.5|1143.9|0
1600230000000|2020-09-16 04:20:00|1150.9|1146.3|1150.1|1145.5|1151.2|1146.6|1149.6|1145|0
1600230300000|2020-09-16 04:25:00|1150.4|1145.8|1150.2|1145.6|1151.6|1147|1149.4|1144.8|0
1600230600000|2020-09-16 04:30:00|1151.2|1146.6|1151.2|1146.6|1151.3|1146.7|1149.9|1145.3|0
1600230900000|2020-09-16 04:35:00|1150.3|1145.7|1148.7|1144.1|1150.4|1145.8|1148.7|1144.1|0
1600231200000|2020-09-16 04:40:00|1148.9|1144.3|1149.1|1144.5|1150.2|1145.6|1148.8|1144.2|0
1600231500000|2020-09-16 04:45:00|1149.5|1144.9|1147.6|1143|1149.5|1144.9|1147.6|1143|0
1600231800000|2020-09-16 04:50:00|1147.7|1143.1|1148.7|1144.1|1149.1|1144.5|1147.7|1143.1|0
1600232100000|2020-09-16 04:55:00|1147.6|1143|1148.7|1144.1|1148.7|1144.1|1147|1142.4|0
1600232400000|2020-09-16 05:00:00|1147.6|1143|1145.2|1140.6|1148.5|1143.9|1145.2|1140.6|0
1600232700000|2020-09-16 05:05:00|1145.1|1140.5|1147.5|1142.9|1147.5|1142.9|1145.1|1140.5|0
1600233000000|2020-09-16 05:10:00|1146.4|1141.8|1147|1142.4|1148|1143.4|1146.3|1141.7|0
1600233300000|2020-09-16 05:15:00|1147.1|1142.5|1147.9|1143.3|1148.7|1144.1|1147.1|1142.5|0
1600233600000|2020-09-16 05:20:00|1149|1144.4|1148.5|1143.9|1149.4|1144.8|1148|1143.4|0
1600233900000|2020-09-16 05:25:00|1148.6|1144|1149.8|1145.2|1149.8|1145.2|1148.5|1143.9|0
1600234200000|2020-09-16 05:30:00|1149.2|1144.6|1150.6|1146|1151.8|1147.2|1149.1|1144.5|0
1600234500000|2020-09-16 05:35:00|1149.8|1145.2|1149.8|1145.2|1151.2|1146.6|1149.8|1145.2|0
1600234800000|2020-09-16 05:40:00|1151.8|1147.2|1148.9|1144.3|1151.8|1147.2|1148.9|1144.3|0
1600235100000|2020-09-16 05:45:00|1149.1|1144.5|1149.4|1144.8|1150.6|1146|1149.1|1144.5|0
1600235400000|2020-09-16 05:50:00|1150.4|1145.8|1149.5|1144.9|1151.6|1147|1149.2|1144.6|0
1600235700000|2020-09-16 05:55:00|1149.6|1145|1150.9|1146.3|1150.9|1146.3|1149.4|1144.8|0
1600301400000|2020-09-17 00:10:00|1153.4|1148.8|1152.5|1147.9|1153.6|1149|1152|1147.4|0
1600301700000|2020-09-17 00:15:00|1152.4|1147.8|1143.5|1138.9|1152.4|1147.8|1142.3|1137.7|0
1600302000000|2020-09-17 00:20:00|1143.3|1138.7|1143.1|1138.5|1143.3|1138.7|1141.1|1136.5|0
1600302300000|2020-09-17 00:25:00|1143|1138.4|1144.9|1140.3|1145.1|1140.5|1143|1138.4|0
1600302600000|2020-09-17 00:30:00|1143.8|1139.2|1144.9|1140.3|1145|1140.4|1143.8|1139.2|0
1600302900000|2020-09-17 00:35:00|1145|1140.4|1143.9|1139.3|1145.7|1141.1|1143.9|1139.3|0
1600303200000|2020-09-17 00:40:00|1144.5|1139.9|1143|1138.4|1144.5|1139.9|1143|1138.4|0
1600303500000|2020-09-17 00:45:00|1144.2|1139.6|1141.6|1137|1144.2|1139.6|1140.4|1135.8|0
1600303800000|2020-09-17 00:50:00|1140.6|1136|1140.7|1136.1|1141.7|1137.1|1140.4|1135.8|0
1600304100000|2020-09-17 00:55:00|1140.5|1135.9|1142.1|1137.5|1142.6|1138|1140.5|1135.9|0
1600304400000|2020-09-17 01:00:00|1142.7|1138.1|1145.6|1141|1146.5|1141.9|1141.9|1137.3|0
1600304700000|2020-09-17 01:05:00|1145.4|1140.8|1143.7|1139.1|1145.6|1141|1143.1|1138.5|0
1600305000000|2020-09-17 01:10:00|1143.8|1139.2|1142.7|1138.1|1144.6|1140|1142.7|1138.1|0
1600305300000|2020-09-17 01:15:00|1143.6|1139|1142.7|1138.1|1143.6|1139|1142.2|1137.6|0
1600305600000|2020-09-17 01:20:00|1142.6|1138|1142.5|1137.9|1143.2|1138.6|1142.2|1137.6|0
1600305900000|2020-09-17 01:25:00|1142.9|1138.3|1141.3|1136.7|1143|1138.4|1141.3|1136.7|0
1600306200000|2020-09-17 01:30:00|1142.6|1138|1143.3|1138.7|1143.3|1138.7|1141.5|1136.9|0
1600306500000|2020-09-17 01:35:00|1143.2|1138.6|1140.6|1136|1143.7|1139.1|1140.6|1136|0
1600306800000|2020-09-17 01:40:00|1141.8|1137.2|1139|1134.4|1142|1137.4|1139|1134.4|0
1600307100000|2020-09-17 01:45:00|1141.1|1136.5|1140.7|1136.1|1141.6|1137|1139.3|1134.7|0
1600307400000|2020-09-17 01:50:00|1141.7|1137.1|1140.9|1136.3|1141.8|1137.2|1140.4|1135.8|0
1600307700000|2020-09-17 01:55:00|1140.7|1136.1|1140.2|1135.6|1141.7|1137.1|1140|1135.4|0
1600308000000|2020-09-17 02:00:00|1140.1|1135.5|1139.9|1135.3|1141|1136.4|1139.8|1135.2|0
1600308300000|2020-09-17 02:05:00|1140.1|1135.5|1140.9|1136.3|1141|1136.4|1139.8|1135.2|0
1600308600000|2020-09-17 02:10:00|1139.9|1135.3|1141.6|1137|1141.6|1137|1139.9|1135.3|0
1600308900000|2020-09-17 02:15:00|1141.7|1137.1|1141.7|1137.1|1143.2|1138.6|1141.7|1137.1|0
1600309200000|2020-09-17 02:20:00|1141.6|1137|1141.6|1137|1143.4|1138.8|1141.4|1136.8|0
1600309500000|2020-09-17 02:25:00|1141.8|1137.2|1141.2|1136.6|1142|1137.4|1140.6|1136|0
1600309800000|2020-09-17 02:30:00|1142.3|1137.7|1142.5|1137.9|1143.5|1138.9|1142.3|1137.7|0
1600310100000|2020-09-17 02:35:00|1143.7|1139.1|1142.4|1137.8|1143.7|1139.1|1142.4|1137.8|0
1600310400000|2020-09-17 02:40:00|1143.5|1138.9|1143.3|1138.7|1143.8|1139.2|1142.2|1137.6|0
1600310700000|2020-09-17 02:45:00|1143.1|1138.5|1141.9|1137.3|1143.1|1138.5|1141.3|1136.7|0
1600311000000|2020-09-17 02:50:00|1141.8|1137.2|1141.1|1136.5|1143|1138.4|1141.1|1136.5|0
1600311300000|2020-09-17 02:55:00|1140.2|1135.6|1140.3|1135.7|1142.3|1137.7|1139.8|1135.2|0
1600311600000|2020-09-17 03:00:00|1140.5|1135.9|1142.2|1137.6|1142.4|1137.8|1140.4|1135.8|0
1600311900000|2020-09-17 03:05:00|1141.3|1136.7|1141.2|1136.6|1142.5|1137.9|1141.2|1136.6|0
1600312200000|2020-09-17 03:10:00|1141|1136.4|1141.2|1136.6|1142.7|1138.1|1141|1136.4|0
1600312500000|2020-09-17 03:15:00|1141.6|1137|1140.9|1136.3|1141.6|1137|1139.8|1135.2|0
1600312800000|2020-09-17 03:20:00|1140.8|1136.2|1140.5|1135.9|1141.7|1137.1|1140.2|1135.6|0
1600313100000|2020-09-17 03:25:00|1140.4|1135.8|1140.6|1136|1141.5|1136.9|1140.3|1135.7|0
1600313400000|2020-09-17 03:30:00|1139.5|1134.9|1140.9|1136.3|1142.1|1137.5|1139.5|1134.9|0
1600313700000|2020-09-17 03:35:00|1142.1|1137.5|1141.2|1136.6|1142.3|1137.7|1140.9|1136.3|0
1600314000000|2020-09-17 03:40:00|1142.2|1137.6|1141.1|1136.5|1142.2|1137.6|1141.1|1136.5|0
1600314300000|2020-09-17 03:45:00|1141.2|1136.6|1141.1|1136.5|1141.3|1136.7|1140.9|1136.3|0
1600314600000|2020-09-17 03:50:00|1141|1136.4|1140.1|1135.5|1141.4|1136.8|1140.1|1135.5|0
1600314900000|2020-09-17 03:55:00|1140.3|1135.7|1139.9|1135.3|1141.3|1136.7|1139.9|1135.3|0
1600315200000|2020-09-17 04:00:00|1140|1135.4|1141.3|1136.7|1141.3|1136.7|1139.9|1135.3|0
1600315500000|2020-09-17 04:05:00|1141.5|1136.9|1140.7|1136.1|1142|1137.4|1140.6|1136|0
1600315800000|2020-09-17 04:10:00|1141.6|1137|1139.1|1134.5|1141.6|1137|1139.1|1134.5|0
1600316100000|2020-09-17 04:15:00|1140.1|1135.5|1139.8|1135.2|1140.3|1135.7|1138.8|1134.2|0
1600316400000|2020-09-17 04:20:00|1139.7|1135.1|1138|1133.4|1139.7|1135.1|1138|1133.4|0
1600316700000|2020-09-17 04:25:00|1138.9|1134.3|1140.1|1135.5|1140.1|1135.5|1137.4|1132.8|0
1600317000000|2020-09-17 04:30:00|1139.2|1134.6|1140.9|1136.3|1141.1|1136.5|1139.2|1134.6|0
1600317300000|2020-09-17 04:35:00|1139.8|1135.2|1139.7|1135.1|1141|1136.4|1139.6|1135|0
1600317600000|2020-09-17 04:40:00|1140.7|1136.1|1137.5|1132.9|1140.7|1136.1|1137.2|1132.6|0
1600317900000|2020-09-17 04:45:00|1137.4|1132.8|1138.6|1134|1138.6|1134|1137.2|1132.6|0
1600318200000|2020-09-17 04:50:00|1138.4|1133.8|1138.2|1133.6|1138.4|1133.8|1137.2|1132.6|0
1600318500000|2020-09-17 04:55:00|1137.2|1132.6|1137.7|1133.1|1138|1133.4|1136.9|1132.3|0
1600318800000|2020-09-17 05:00:00|1139.9|1135.3|1138.8|1134.2|1139.9|1135.3|1138.4|1133.8|0
1600319100000|2020-09-17 05:05:00|1138.9|1134.3|1139.3|1134.7|1140.3|1135.7|1138.4|1133.8|0
1600319400000|2020-09-17 05:10:00|1139.5|1134.9|1139.9|1135.3|1140.1|1135.5|1138.8|1134.2|0
1600319700000|2020-09-17 05:15:00|1139.7|1135.1|1138.2|1133.6|1139.7|1135.1|1138.1|1133.5|0
1600320000000|2020-09-17 05:20:00|1138.7|1134.1|1138.9|1134.3|1138.9|1134.3|1137.7|1133.1|0
1600320300000|2020-09-17 05:25:00|1139|1134.4|1141.9|1137.3|1141.9|1137.3|1138.9|1134.3|0
1600320600000|2020-09-17 05:30:00|1141.7|1137.1|1140.8|1136.2|1141.7|1137.1|1140|1135.4|0
1600320900000|2020-09-17 05:35:00|1140.9|1136.3|1140.6|1136|1141.3|1136.7|1139.9|1135.3|0
1600321200000|2020-09-17 05:40:00|1140.7|1136.1|1143.2|1138.6|1143.2|1138.6|1140.1|1135.5|0
1600321500000|2020-09-17 05:45:00|1141.8|1137.2|1142.9|1138.3|1143|1138.4|1141.8|1137.2|0
1600321800000|2020-09-17 05:50:00|1143.1|1138.5|1140.1|1135.5|1143.1|1138.5|1140.1|1135.5|0
1600322100000|2020-09-17 05:55:00|1140.2|1135.6|1138.5|1133.9|1140.2|1135.6|1138.5|1133.9|0
1600387800000|2020-09-18 00:10:00|1141|1136.4|1146.7|1142.1|1146.8|1142.2|1141|1136.4|0
1600388100000|2020-09-18 00:15:00|1147.7|1143.1|1146.3|1141.7|1148|1143.4|1145.2|1140.6|0
1600388400000|2020-09-18 00:20:00|1145.9|1141.3|1141.9|1137.3|1145.9|1141.3|1140.5|1135.9|0
1600388700000|2020-09-18 00:25:00|1140.6|1136|1140|1135.4|1141.3|1136.7|1139.6|1135|0
1600389000000|2020-09-18 00:30:00|1139.7|1135.1|1139.9|1135.3|1139.9|1135.3|1137.4|1132.8|0
1600389300000|2020-09-18 00:35:00|1139.3|1134.7|1138|1133.4|1140|1135.4|1137.8|1133.2|0
1600389600000|2020-09-18 00:40:00|1137.8|1133.2|1137.1|1132.5|1139.2|1134.6|1137|1132.4|0
1600389900000|2020-09-18 00:45:00|1138|1133.4|1137.2|1132.6|1138.3|1133.7|1137.1|1132.5|0
1600390200000|2020-09-18 00:50:00|1137|1132.4|1135.2|1130.6|1137.6|1133|1134|1129.4|0
1600390500000|2020-09-18 00:55:00|1135.5|1130.9|1136.1|1131.5|1137.3|1132.7|1135.5|1130.9|0
1600390800000|2020-09-18 01:00:00|1137.1|1132.5|1138|1133.4|1138.4|1133.8|1135.9|1131.3|0
1600391100000|2020-09-18 01:05:00|1137.1|1132.5|1136.7|1132.1|1137.2|1132.6|1135.4|1130.8|0
1600391400000|2020-09-18 01:10:00|1135.3|1130.7|1132.6|1128|1135.3|1130.7|1132.5|1127.9|0
1600391700000|2020-09-18 01:15:00|1133.3|1128.7|1132.7|1128.1|1133.9|1129.3|1132.6|1128|0
1600392000000|2020-09-18 01:20:00|1133|1128.4|1133.2|1128.6|1134.1|1129.5|1132.9|1128.3|0
1600392300000|2020-09-18 01:25:00|1133.1|1128.5|1133.5|1128.9|1134.2|1129.6|1132.8|1128.2|0
1600392600000|2020-09-18 01:30:00|1133.3|1128.7|1133.5|1128.9|1133.6|1129|1132.2|1127.6|0
1600392900000|2020-09-18 01:35:00|1132.8|1128.2|1133.1|1128.5|1135.1|1130.5|1132.7|1128.1|0
1600393200000|2020-09-18 01:40:00|1134|1129.4|1133.4|1128.8|1134|1129.4|1132.6|1128|0
1600393500000|2020-09-18 01:45:00|1134.3|1129.7|1133.8|1129.2|1134.3|1129.7|1132.5|1127.9|0
1600393800000|2020-09-18 01:50:00|1133|1128.4|1133.7|1129.1|1133.9|1129.3|1132.6|1128|0
1600394100000|2020-09-18 01:55:00|1133.8|1129.2|1134.6|1130|1134.6|1130|1132.2|1127.6|0
1600394400000|2020-09-18 02:00:00|1133.6|1129|1133.8|1129.2|1133.9|1129.3|1132.5|1127.9|0
1600394700000|2020-09-18 02:05:00|1132.8|1128.2|1135|1130.4|1135.3|1130.7|1132.8|1128.2|0
1600395000000|2020-09-18 02:10:00|1133.7|1129.1|1134.9|1130.3|1134.9|1130.3|1133.4|1128.8|0
1600395300000|2020-09-18 02:15:00|1134.7|1130.1|1134.3|1129.7|1135.7|1131.1|1134.3|1129.7|0
1600395600000|2020-09-18 02:20:00|1136.5|1131.9|1134.6|1130|1136.5|1131.9|1134.4|1129.8|0
1600395900000|2020-09-18 02:25:00|1135.6|1131|1135.7|1131.1|1135.7|1131.1|1134|1129.4|0
1600396200000|2020-09-18 02:30:00|1135.8|1131.2|1135.1|1130.5|1135.9|1131.3|1133.9|1129.3|0
1600396500000|2020-09-18 02:35:00|1134.4|1129.8|1135.2|1130.6|1135.9|1131.3|1134.4|1129.8|0
1600396800000|2020-09-18 02:40:00|1135.6|1131|1136|1131.4|1137.8|1133.2|1135.4|1130.8|0
1600397100000|2020-09-18 02:45:00|1136.2|1131.6|1136.3|1131.7|1137.4|1132.8|1136|1131.4|0
1600397400000|2020-09-18 02:50:00|1136.6|1132|1138.3|1133.7|1138.3|1133.7|1136.6|1132|0
1600397700000|2020-09-18 02:55:00|1138.1|1133.5|1137.1|1132.5|1138.6|1134|1137.1|1132.5|0
1600398000000|2020-09-18 03:00:00|1137|1132.4|1139.2|1134.6|1139.2|1134.6|1137|1132.4|0
1600398300000|2020-09-18 03:05:00|1139.1|1134.5|1139.6|1135|1139.6|1135|1137.9|1133.3|0
1600398600000|2020-09-18 03:10:00|1138.5|1133.9|1139.8|1135.2|1139.8|1135.2|1138.5|1133.9|0
1600398900000|2020-09-18 03:15:00|1138.8|1134.2|1138.2|1133.6|1139.9|1135.3|1138.2|1133.6|0
1600399200000|2020-09-18 03:20:00|1138.1|1133.5|1138.1|1133.5|1138.6|1134|1137.4|1132.8|0
1600399500000|2020-09-18 03:25:00|1138.2|1133.6|1138.5|1133.9|1138.5|1133.9|1136.9|1132.3|0
1600399800000|2020-09-18 03:30:00|1138.3|1133.7|1137.2|1132.6|1139.2|1134.6|1137|1132.4|0
1600400100000|2020-09-18 03:35:00|1138.1|1133.5|1137.1|1132.5|1138.3|1133.7|1137.1|1132.5|0
1600400400000|2020-09-18 03:40:00|1138.2|1133.6|1137.3|1132.7|1138.4|1133.8|1137.3|1132.7|0
1600400700000|2020-09-18 03:45:00|1137|1132.4|1136.9|1132.3|1138.3|1133.7|1136.9|1132.3|0
1600401000000|2020-09-18 03:50:00|1137.9|1133.3|1138.1|1133.5|1138.3|1133.7|1137|1132.4|0
1600401300000|2020-09-18 03:55:00|1138|1133.4|1137.4|1132.8|1138|1133.4|1137.4|1132.8|0
1600401600000|2020-09-18 04:00:00|1137.6|1133|1136|1131.4|1137.8|1133.2|1136|1131.4|0
1600401900000|2020-09-18 04:05:00|1137|1132.4|1135.9|1131.3|1137|1132.4|1135.9|1131.3|0
1600402200000|2020-09-18 04:10:00|1137.9|1133.3|1138.1|1133.5|1138.1|1133.5|1135.9|1131.3|0
1600402500000|2020-09-18 04:15:00|1136.9|1132.3|1137|1132.4|1137|1132.4|1135.7|1131.1|0
1600402800000|2020-09-18 04:20:00|1135.9|1131.3|1135.8|1131.2|1137.1|1132.5|1135.8|1131.2|0
1600403100000|2020-09-18 04:25:00|1136.8|1132.2|1136.9|1132.3|1137|1132.4|1135.8|1131.2|0
1600403400000|2020-09-18 04:30:00|1136.1|1131.5|1137.2|1132.6|1137.2|1132.6|1136|1131.4|0
1600403700000|2020-09-18 04:35:00|1137|1132.4|1137.3|1132.7|1137.4|1132.8|1137|1132.4|0
1600404000000|2020-09-18 04:40:00|1137.1|1132.5|1137.4|1132.8|1137.5|1132.9|1136.1|1131.5|0
1600404300000|2020-09-18 04:45:00|1137.5|1132.9|1137.8|1133.2|1137.9|1133.3|1137.4|1132.8|0
1600404600000|2020-09-18 04:50:00|1137.9|1133.3|1137.8|1133.2|1138.6|1134|1137.4|1132.8|0
1600404900000|2020-09-18 04:55:00|1138.1|1133.5|1138.8|1134.2|1138.8|1134.2|1138.1|1133.5|0
1600405200000|2020-09-18 05:00:00|1139|1134.4|1139.4|1134.8|1139.4|1134.8|1138.4|1133.8|0
1600405500000|2020-09-18 05:05:00|1138.2|1133.6|1135.8|1131.2|1138.2|1133.6|1134.8|1130.2|0
1600405800000|2020-09-18 05:10:00|1135.7|1131.1|1135.9|1131.3|1136|1131.4|1135.6|1131|0
1600406100000|2020-09-18 05:15:00|1135.7|1131.1|1135.7|1131.1|1135.8|1131.2|1134.2|1129.6|0
1600406400000|2020-09-18 05:20:00|1134.8|1130.2|1135.7|1131.1|1136|1131.4|1134.6|1130|0
1600406700000|2020-09-18 05:25:00|1135.6|1131|1135|1130.4|1135.9|1131.3|1134.6|1130|0
1600407000000|2020-09-18 05:30:00|1134.8|1130.2|1133.4|1128.8|1136|1131.4|1133.4|1128.8|0
1600407300000|2020-09-18 05:35:00|1132.9|1128.3|1134.5|1129.9|1134.8|1130.2|1132.8|1128.2|0
1600407600000|2020-09-18 05:40:00|1133.6|1129|1134.6|1130|1134.8|1130.2|1133.6|1129|0
1600407900000|2020-09-18 05:45:00|1134.5|1129.9|1130.1|1125.5|1134.5|1129.9|1130.1|1125.5|0
1600408200000|2020-09-18 05:50:00|1132.2|1127.6|1132|1127.4|1132.2|1127.6|1130.8|1126.2|0
1600408500000|2020-09-18 05:55:00|1131.7|1127.1|1134.7|1130.1|1134.7|1130.1|1131.7|1127.1|0
1600647000000|2020-09-21 00:10:00|1130.7|1126.1|1129.6|1125|1130.7|1126.1|1129|1124.4|0
1600647300000|2020-09-21 00:15:00|1130.7|1126.1|1131.5|1126.9|1132.1|1127.5|1129.9|1125.3|0
1600647600000|2020-09-21 00:20:00|1131.2|1126.6|1130.9|1126.3|1132.3|1127.7|1130.8|1126.2|0
1600647900000|2020-09-21 00:25:00|1130.3|1125.7|1131.1|1126.5|1132|1127.4|1129.4|1124.8|0
1600648200000|2020-09-21 00:30:00|1131.8|1127.2|1132|1127.4|1133|1128.4|1131.3|1126.7|0
1600648500000|2020-09-21 00:35:00|1132.9|1128.3|1132.6|1128|1132.9|1128.3|1131|1126.4|0
1600648800000|2020-09-21 00:40:00|1131.5|1126.9|1131.2|1126.6|1132.7|1128.1|1130.4|1125.8|0
1600649100000|2020-09-21 00:45:00|1131.1|1126.5|1130.4|1125.8|1131.4|1126.8|1130.4|1125.8|0
1600649400000|2020-09-21 00:50:00|1131.4|1126.8|1129.4|1124.8|1131.5|1126.9|1129.4|1124.8|0
1600649700000|2020-09-21 00:55:00|1129.8|1125.2|1129|1124.4|1130|1125.4|1129|1124.4|0
1600650000000|2020-09-21 01:00:00|1128.8|1124.2|1131.6|1127|1131.6|1127|1128.8|1124.2|0
1600650300000|2020-09-21 01:05:00|1131.8|1127.2|1130.6|1126|1133|1128.4|1129.6|1125|0
1600650600000|2020-09-21 01:10:00|1129.8|1125.2|1129.1|1124.5|1131.1|1126.5|1129.1|1124.5|0
1600650900000|2020-09-21 01:15:00|1130.5|1125.9|1130.4|1125.8|1131.5|1126.9|1129.7|1125.1|0
1600651200000|2020-09-21 01:20:00|1130.5|1125.9|1130.7|1126.1|1131.9|1127.3|1129.9|1125.3|0
1600651500000|2020-09-21 01:25:00|1129.6|1125|1131.3|1126.7|1131.3|1126.7|1129.6|1125|0
1600651800000|2020-09-21 01:30:00|1131.2|1126.6|1130.6|1126|1132.3|1127.7|1130.6|1126|0
1600652100000|2020-09-21 01:35:00|1131.7|1127.1|1129.1|1124.5|1131.7|1127.1|1129.1|1124.5|0
1600652400000|2020-09-21 01:40:00|1128.6|1124|1129.9|1125.3|1131|1126.4|1128.6|1124|0
1600652700000|2020-09-21 01:45:00|1128.6|1124|1128.5|1123.9|1129.8|1125.2|1128.5|1123.9|0
1600653000000|2020-09-21 01:50:00|1128.3|1123.7|1126.9|1122.5|1128.3|1123.7|1125.2|1120.8|0
1600653300000|2020-09-21 01:55:00|1127.3|1122.8|1126.3|1121.9|1127.6|1123|1126.3|1121.9|0
1600653600000|2020-09-21 02:00:00|1127|1122.6|1125.8|1121.4|1127.8|1123.2|1125.8|1121.4|0
1600653900000|2020-09-21 02:05:00|1125.9|1121.5|1126.8|1122.4|1127.1|1122.7|1125.3|1120.9|0
1600654200000|2020-09-21 02:10:00|1125.8|1121.4|1127.1|1122.7|1127.4|1122.8|1125.8|1121.4|0
1600654500000|2020-09-21 02:15:00|1126.2|1121.8|1126.7|1122.3|1127.4|1122.8|1125.7|1121.3|0
1600654800000|2020-09-21 02:20:00|1125.6|1121.2|1126.6|1122.2|1127|1122.6|1125.6|1121.2|0
1600655100000|2020-09-21 02:25:00|1126.7|1122.3|1125.6|1121.2|1126.7|1122.3|1125.1|1120.7|0
1600655400000|2020-09-21 02:30:00|1125.9|1121.5|1126.5|1122.1|1127.5|1122.9|1125.9|1121.5|0
1600655700000|2020-09-21 02:35:00|1126.7|1122.3|1127.3|1122.8|1128.2|1123.6|1126|1121.6|0
1600656000000|2020-09-21 02:40:00|1126.2|1121.8|1126.1|1121.7|1127.6|1123|1126.1|1121.7|0
1600656300000|2020-09-21 02:45:00|1125.9|1121.5|1125|1120.6|1126.9|1122.5|1125|1120.6|0
1600656600000|2020-09-21 02:50:00|1124.9|1120.5|1125.5|1121.1|1126.5|1122.1|1124.9|1120.5|0
1600656900000|2020-09-21 02:55:00|1125.4|1121|1125.2|1120.8|1126.6|1122.2|1125.2|1120.8|0
1600657200000|2020-09-21 03:00:00|1125.9|1121.5|1124.4|1120|1125.9|1121.5|1124.3|1119.9|0
1600657500000|2020-09-21 03:05:00|1124.5|1120.1|1124.4|1120|1125.9|1121.5|1124.4|1120|0
1600657800000|2020-09-21 03:10:00|1125.3|1120.9|1124.3|1119.9|1125.7|1121.3|1124.3|1119.9|0
1600658100000|2020-09-21 03:15:00|1125.3|1120.9|1125.2|1120.8|1125.4|1121|1123.7|1119.3|0
1600658400000|2020-09-21 03:20:00|1125.1|1120.7|1125.8|1121.4|1125.8|1121.4|1124.4|1120|0
1600658700000|2020-09-21 03:25:00|1126|1121.6|1125.2|1120.8|1126.3|1121.9|1124.5|1120.1|0
1600659000000|2020-09-21 03:30:00|1125.3|1120.9|1128.5|1123.9|1128.6|1124|1125.3|1120.9|0
1600659300000|2020-09-21 03:35:00|1128.6|1124|1128.6|1124|1128.7|1124.1|1127.5|1122.9|0
1600659600000|2020-09-21 03:40:00|1128.5|1123.9|1128.8|1124.2|1128.8|1124.2|1127.5|1122.9|0
1600659900000|2020-09-21 03:45:00|1128.6|1124|1128.3|1123.7|1128.6|1124|1126.7|1122.3|0
1600660200000|2020-09-21 03:50:00|1127.4|1122.8|1128.5|1123.9|1128.5|1123.9|1127|1122.6|0
1600660500000|2020-09-21 03:55:00|1128.3|1123.7|1128.6|1124|1128.7|1124.1|1127.6|1123|0
1600660800000|2020-09-21 04:00:00|1128.5|1123.9|1127.8|1123.2|1128.7|1124.1|1127.1|1122.7|0
1600661100000|2020-09-21 04:05:00|1128.9|1124.3|1127.9|1123.3|1129.8|1125.2|1127.8|1123.2|0
1600661400000|2020-09-21 04:10:00|1129.9|1125.3|1129.3|1124.7|1130.6|1126|1129|1124.4|0
1600661700000|2020-09-21 04:15:00|1129.2|1124.6|1129.2|1124.6|1130.2|1125.6|1129.1|1124.5|0
1600662000000|2020-09-21 04:20:00|1129|1124.4|1129.1|1124.5|1130.3|1125.7|1129|1124.4|0
1600662300000|2020-09-21 04:25:00|1129|1124.4|1130.8|1126.2|1130.8|1126.2|1129|1124.4|0
1600662600000|2020-09-21 04:30:00|1129.8|1125.2|1130.3|1125.7|1130.6|1126|1129.4|1124.8|0
1600662900000|2020-09-21 04:35:00|1130.1|1125.5|1130.1|1125.5|1131|1126.4|1129.1|1124.5|0
1600663200000|2020-09-21 04:40:00|1130.2|1125.6|1130.1|1125.5|1131.5|1126.9|1130.1|1125.5|0
1600663500000|2020-09-21 04:45:00|1130|1125.4|1130.4|1125.8|1131.6|1127|1130|1125.4|0
1600663800000|2020-09-21 04:50:00|1129.9|1125.3|1130|1125.4|1131.4|1126.8|1129.8|1125.2|0
1600664100000|2020-09-21 04:55:00|1128.9|1124.3|1129.7|1125.1|1130.6|1126|1128.6|1124|0
1600664400000|2020-09-21 05:00:00|1129.3|1124.7|1126.2|1121.8|1129.3|1124.7|1126.2|1121.8|0
1600664700000|2020-09-21 05:05:00|1126.4|1122|1127|1122.6|1127.9|1123.3|1126.2|1121.8|0
1600665000000|2020-09-21 05:10:00|1126.9|1122.5|1127|1122.6|1128.2|1123.6|1126.9|1122.5|0
1600665300000|2020-09-21 05:15:00|1128|1123.4|1128.7|1124.1|1128.7|1124.1|1127|1122.6|0
1600665600000|2020-09-21 05:20:00|1128.8|1124.2|1127.4|1122.8|1129.1|1124.5|1127.4|1122.8|0
1600665900000|2020-09-21 05:25:00|1128.5|1123.9|1127.8|1123.2|1128.8|1124.2|1127.4|1122.8|0
1600666200000|2020-09-21 05:30:00|1128.5|1123.9|1128.1|1123.5|1128.5|1123.9|1127.4|1122.8|0
1600666500000|2020-09-21 05:35:00|1126.8|1122.4|1128.1|1123.5|1128.1|1123.5|1126.5|1122.1|0
1600666800000|2020-09-21 05:40:00|1127.3|1122.8|1128.1|1123.5|1128.5|1123.9|1126.9|1122.5|0
1600667100000|2020-09-21 05:45:00|1127.9|1123.3|1130.7|1126.1|1131.7|1127.1|1127.9|1123.3|0
1600667400000|2020-09-21 05:50:00|1131.7|1127.1|1131.3|1126.7|1131.9|1127.3|1130.8|1126.2|0
1600667700000|2020-09-21 05:55:00|1131.5|1126.9|1132.4|1127.8|1132.4|1127.8|1130.5|1125.9|0
1600733400000|2020-09-22 00:10:00|1124.6|1120.2|1125.3|1120.9|1125.4|1121|1124.5|1120.1|0
1600733700000|2020-09-22 00:15:00|1125.1|1120.7|1127.9|1123.3|1128|1123.4|1125.1|1120.7|0
1600734000000|2020-09-22 00:20:00|1126.6|1122.2|1131.3|1126.7|1131.3|1126.7|1126.6|1122.2|0
1600734300000|2020-09-22 00:25:00|1131.4|1126.8|1131.9|1127.3|1131.9|1127.3|1131.4|1126.8|0
1600734600000|2020-09-22 00:30:00|1131.8|1127.2|1130.8|1126.2|1131.8|1127.2|1130.3|1125.7|0
1600734900000|2020-09-22 00:35:00|1131.1|1126.5|1133.9|1129.3|1134.3|1129.7|1131.1|1126.5|0
1600735200000|2020-09-22 00:40:00|1132.9|1128.3|1133.6|1129|1134|1129.4|1131.7|1127.1|0
1600735500000|2020-09-22 00:45:00|1134.7|1130.1|1135.2|1130.6|1135.3|1130.7|1133.6|1129|0
1600735800000|2020-09-22 00:50:00|1136.1|1131.5|1138.2|1133.6|1138.2|1133.6|1133.8|1129.2|0
1600736100000|2020-09-22 00:55:00|1136|1131.4|1135|1130.4|1136.1|1131.5|1134.9|1130.3|0
1600736400000|2020-09-22 01:00:00|1135.9|1131.3|1132.1|1127.5|1135.9|1131.3|1132.1|1127.5|0
1600736700000|2020-09-22 01:05:00|1132.6|1128|1132.6|1128|1133.5|1128.9|1131|1126.4|0
1600737000000|2020-09-22 01:10:00|1133.6|1129|1133.9|1129.3|1134.2|1129.6|1131.6|1127|0
1600737300000|2020-09-22 01:15:00|1133.8|1129.2|1131.5|1126.9|1133.8|1129.2|1131.5|1126.9|0
1600737600000|2020-09-22 01:20:00|1131.4|1126.8|1130.8|1126.2|1131.4|1126.8|1130|1125.4|0
1600737900000|2020-09-22 01:25:00|1131|1126.4|1132.6|1128|1132.6|1128|1130.4|1125.8|0
1600738200000|2020-09-22 01:30:00|1132.5|1127.9|1132.3|1127.7|1132.5|1127.9|1131|1126.4|0
1600738500000|2020-09-22 01:35:00|1132.2|1127.6|1132.3|1127.7|1133.3|1128.7|1131.7|1127.1|0
1600738800000|2020-09-22 01:40:00|1134.6|1130|1133.5|1128.9|1134.6|1130|1133.2|1128.6|0
1600739100000|2020-09-22 01:45:00|1134.3|1129.7|1132.3|1127.7|1134.4|1129.8|1130.6|1126|0
1600739400000|2020-09-22 01:50:00|1132.2|1127.6|1132.7|1128.1|1133.1|1128.5|1131.8|1127.2|0
1600739700000|2020-09-22 01:55:00|1132.5|1127.9|1131.7|1127.1|1132.5|1127.9|1131.4|1126.8|0
1600740000000|2020-09-22 02:00:00|1132.6|1128|1132.8|1128.2|1133|1128.4|1131.5|1126.9|0
1600740300000|2020-09-22 02:05:00|1133|1128.4|1130.8|1126.2|1133|1128.4|1130.8|1126.2|0
1600740600000|2020-09-22 02:10:00|1131.9|1127.3|1130.5|1125.9|1132.1|1127.5|1130.5|1125.9|0
1600740900000|2020-09-22 02:15:00|1131|1126.4|1129.2|1124.6|1131.6|1127|1129.2|1124.6|0
1600741200000|2020-09-22 02:20:00|1129.3|1124.7|1128.7|1124.1|1129.3|1124.7|1126.9|1122.5|0
1600741500000|2020-09-22 02:25:00|1128.8|1124.2|1128.2|1123.6|1130.2|1125.6|1128|1123.4|0
1600741800000|2020-09-22 02:30:00|1130.3|1125.7|1128.4|1123.8|1130.3|1125.7|1128.3|1123.7|0
1600742100000|2020-09-22 02:35:00|1128.5|1123.9|1128.7|1124.1|1130|1125.4|1128.2|1123.6|0
1600742400000|2020-09-22 02:40:00|1128.8|1124.2|1131.2|1126.6|1131.2|1126.6|1128.6|1124|0
1600742700000|2020-09-22 02:45:00|1132.3|1127.7|1132.5|1127.9|1132.5|1127.9|1132|1127.4|0
1600743000000|2020-09-22 02:50:00|1131.6|1127|1132.4|1127.8|1132.5|1127.9|1131.3|1126.7|0
1600743300000|2020-09-22 02:55:00|1131.5|1126.9|1132.2|1127.6|1132.2|1127.6|1130.8|1126.2|0
1600743600000|2020-09-22 03:00:00|1132.3|1127.7|1131.2|1126.6|1132.7|1128.1|1129.7|1125.1|0
1600743900000|2020-09-22 03:05:00|1131.1|1126.5|1131.7|1127.1|1133.9|1129.3|1131.1|1126.5|0
1600744200000|2020-09-22 03:10:00|1132.5|1127.9|1131.8|1127.2|1132.7|1128.1|1131.7|1127.1|0
1600744500000|2020-09-22 03:15:00|1132.1|1127.5|1131.6|1127|1133.1|1128.5|1131.6|1127|0
1600744800000|2020-09-22 03:20:00|1131.8|1127.2|1132.1|1127.5|1133.4|1128.8|1131.8|1127.2|0
1600745100000|2020-09-22 03:25:00|1131.9|1127.3|1132.1|1127.5|1133.3|1128.7|1131.9|1127.3|0
1600745400000|2020-09-22 03:30:00|1132.2|1127.6|1132|1127.4|1133|1128.4|1131.7|1127.1|0
1600745700000|2020-09-22 03:35:00|1132.1|1127.5|1129.9|1125.3|1132.1|1127.5|1129.5|1124.9|0
1600746000000|2020-09-22 03:40:00|1130|1125.4|1131.9|1127.3|1132.5|1127.9|1130|1125.4|0
1600746300000|2020-09-22 03:45:00|1132.4|1127.8|1134.1|1129.5|1134.1|1129.5|1132|1127.4|0
1600746600000|2020-09-22 03:50:00|1132.9|1128.3|1133.6|1129|1133.8|1129.2|1132.7|1128.1|0
1600746900000|2020-09-22 03:55:00|1133.5|1128.9|1132.5|1127.9|1133.7|1129.1|1132.4|1127.8|0
1600747200000|2020-09-22 04:00:00|1133.2|1128.6|1130.9|1126.3|1133.2|1128.6|1130.9|1126.3|0
1600747500000|2020-09-22 04:05:00|1131|1126.4|1130.9|1126.3|1132|1127.4|1130.8|1126.2|0
1600747800000|2020-09-22 04:10:00|1131|1126.4|1131.4|1126.8|1132.5|1127.9|1131|1126.4|0
1600748100000|2020-09-22 04:15:00|1131.3|1126.7|1132.6|1128|1132.7|1128.1|1131.1|1126.5|0
1600748400000|2020-09-22 04:20:00|1131.4|1126.8|1130.9|1126.3|1133.2|1128.6|1130.9|1126.3|0
1600748700000|2020-09-22 04:25:00|1130.8|1126.2|1132|1127.4|1132.2|1127.6|1130.8|1126.2|0
1600749000000|2020-09-22 04:30:00|1130.9|1126.3|1131.4|1126.8|1133.4|1128.8|1130.9|1126.3|0
1600749300000|2020-09-22 04:35:00|1131.5|1126.9|1132.5|1127.9|1132.8|1128.2|1131.5|1126.9|0
1600749600000|2020-09-22 04:40:00|1131.6|1127|1133.9|1129.3|1133.9|1129.3|1131.6|1127|0
1600749900000|2020-09-22 04:45:00|1133.8|1129.2|1134.8|1130.2|1134.8|1130.2|1132.5|1127.9|0
1600750200000|2020-09-22 04:50:00|1133.9|1129.3|1133|1128.4|1134.7|1130.1|1132.4|1127.8|0
1600750500000|2020-09-22 04:55:00|1134.1|1129.5|1133.2|1128.6|1134.1|1129.5|1133|1128.4|0
1600750800000|2020-09-22 05:00:00|1133|1128.4|1133|1128.4|1133.9|1129.3|1132.6|1128|0
1600751100000|2020-09-22 05:05:00|1133.1|1128.5|1133.3|1128.7|1134.3|1129.7|1132.9|1128.3|0
1600751400000|2020-09-22 05:10:00|1134.4|1129.8|1133.6|1129|1134.7|1130.1|1133.2|1128.6|0
1600751700000|2020-09-22 05:15:00|1133.8|1129.2|1133.7|1129.1|1135.5|1130.9|1133.5|1128.9|0
1600752000000|2020-09-22 05:20:00|1133.6|1129|1133.6|1129|1134.5|1129.9|1133.3|1128.7|0
1600752300000|2020-09-22 05:25:00|1133.7|1129.1|1133.9|1129.3|1135|1130.4|1133.5|1128.9|0
1600752600000|2020-09-22 05:30:00|1135|1130.4|1137.2|1132.6|1137.2|1132.6|1134.3|1129.7|0
1600752900000|2020-09-22 05:35:00|1135.3|1130.7|1133|1128.4|1137.2|1132.6|1133|1128.4|0
1600753200000|2020-09-22 05:40:00|1134.2|1129.6|1130.9|1126.3|1134.2|1129.6|1130.9|1126.3|0
1600753500000|2020-09-22 05:45:00|1131.1|1126.5|1130.8|1126.2|1132.2|1127.6|1130.6|1126|0
1600753800000|2020-09-22 05:50:00|1131.6|1127|1131.7|1127.1|1131.7|1127.1|1130.4|1125.8|0
1600754100000|2020-09-22 05:55:00|1130.7|1126.1|1130|1125.4|1131.6|1127|1129.9|1125.3|0
1600819800000|2020-09-23 00:10:00|1144.6|1140|1145.9|1141.3|1147.5|1142.9|1143.4|1138.8|0
1600820100000|2020-09-23 00:15:00|1146|1141.4|1147.3|1142.7|1147.6|1143|1145.9|1141.3|0
1600820400000|2020-09-23 00:20:00|1146.1|1141.5|1145.6|1141|1147.1|1142.5|1144.6|1140|0
1600820700000|2020-09-23 00:25:00|1145.8|1141.2|1145.1|1140.5|1146.1|1141.5|1144.4|1139.8|0
1600821000000|2020-09-23 00:30:00|1143.7|1139.1|1144|1139.4|1145.2|1140.6|1143.7|1139.1|0
1600821300000|2020-09-23 00:35:00|1144.7|1140.1|1142.6|1138|1144.9|1140.3|1142.5|1137.9|0
1600821600000|2020-09-23 00:40:00|1142.4|1137.8|1140.7|1136.1|1142.4|1137.8|1140.6|1136|0
1600821900000|2020-09-23 00:45:00|1141.6|1137|1141.6|1137|1142.6|1138|1140.2|1135.6|0
1600822200000|2020-09-23 00:50:00|1142.9|1138.3|1143.3|1138.7|1144.6|1140|1142.7|1138.1|0
1600822500000|2020-09-23 00:55:00|1142.7|1138.1|1143.1|1138.5|1143.7|1139.1|1142.4|1137.8|0
1600822800000|2020-09-23 01:00:00|1143.3|1138.7|1142.9|1138.3|1143.4|1138.8|1141.1|1136.5|0
1600823100000|2020-09-23 01:05:00|1143.9|1139.3|1142|1137.4|1143.9|1139.3|1141.4|1136.8|0
1600823400000|2020-09-23 01:10:00|1140.8|1136.2|1142.2|1137.6|1142.2|1137.6|1140.1|1135.5|0
1600823700000|2020-09-23 01:15:00|1140.3|1135.7|1141|1136.4|1142.6|1138|1140.3|1135.7|0
1600824000000|2020-09-23 01:20:00|1142|1137.4|1142|1137.4|1142.3|1137.7|1141.2|1136.6|0
1600824300000|2020-09-23 01:25:00|1140.9|1136.3|1141.2|1136.6|1142.2|1137.6|1140.6|1136|0
1600824600000|2020-09-23 01:30:00|1141.1|1136.5|1141.7|1137.1|1142.9|1138.3|1140.8|1136.2|0
1600824900000|2020-09-23 01:35:00|1141.6|1137|1142.4|1137.8|1143.4|1138.8|1141.6|1137|0
1600825200000|2020-09-23 01:40:00|1142.5|1137.9|1142.5|1137.9|1143.5|1138.9|1142.2|1137.6|0
1600825500000|2020-09-23 01:45:00|1142.9|1138.3|1141.7|1137.1|1143|1138.4|1141.4|1136.8|0
1600825800000|2020-09-23 01:50:00|1142.9|1138.3|1142.7|1138.1|1143.7|1139.1|1142|1137.4|0
1600826100000|2020-09-23 01:55:00|1143|1138.4|1144.6|1140|1144.6|1140|1143|1138.4|0
1600826400000|2020-09-23 02:00:00|1144.1|1139.5|1144.5|1139.9|1144.5|1139.9|1143.8|1139.2|0
1600826700000|2020-09-23 02:05:00|1144.6|1140|1143.6|1139|1144.6|1140|1142.7|1138.1|0
1600827000000|2020-09-23 02:10:00|1143.9|1139.3|1142.8|1138.2|1144|1139.4|1142.5|1137.9|0
1600827300000|2020-09-23 02:15:00|1144|1139.4|1144.3|1139.7|1144.3|1139.7|1143|1138.4|0
1600827600000|2020-09-23 02:20:00|1144.6|1140|1142.5|1137.9|1144.6|1140|1142.5|1137.9|0
1600827900000|2020-09-23 02:25:00|1143.7|1139.1|1142.4|1137.8|1143.8|1139.2|1142.3|1137.7|0
1600828200000|2020-09-23 02:30:00|1142.2|1137.6|1143.5|1138.9|1143.5|1138.9|1141.9|1137.3|0
1600828500000|2020-09-23 02:35:00|1142.7|1138.1|1141.2|1136.6|1143.7|1139.1|1141.2|1136.6|0
1600828800000|2020-09-23 02:40:00|1142.5|1137.9|1142.3|1137.7|1142.7|1138.1|1141.2|1136.6|0
1600829100000|2020-09-23 02:45:00|1142.2|1137.6|1142.6|1138|1142.6|1138|1141|1136.4|0
1600829400000|2020-09-23 02:50:00|1142.7|1138.1|1142|1137.4|1143|1138.4|1141.5|1136.9|0
1600829700000|2020-09-23 02:55:00|1143.1|1138.5|1142.4|1137.8|1143.6|1139|1142.3|1137.7|0
1600830000000|2020-09-23 03:00:00|1144.4|1139.8|1143.8|1139.2|1144.4|1139.8|1142.1|1137.5|0
1600830300000|2020-09-23 03:05:00|1143.4|1138.8|1143.8|1139.2|1144.1|1139.5|1142.2|1137.6|0
1600830600000|2020-09-23 03:10:00|1143.9|1139.3|1144.1|1139.5|1146.3|1141.7|1143.9|1139.3|0
1600830900000|2020-09-23 03:15:00|1144.2|1139.6|1145|1140.4|1145.6|1141|1144.2|1139.6|0
1600831200000|2020-09-23 03:20:00|1144.8|1140.2|1145.3|1140.7|1145.8|1141.2|1144.5|1139.9|0
1600831500000|2020-09-23 03:25:00|1146.3|1141.7|1144.9|1140.3|1146.3|1141.7|1144.9|1140.3|0
1600831800000|2020-09-23 03:30:00|1146.3|1141.7|1145|1140.4|1146.8|1142.2|1145|1140.4|0
1600832100000|2020-09-23 03:35:00|1145.4|1140.8|1145.4|1140.8|1146.4|1141.8|1145.1|1140.5|0
1600832400000|2020-09-23 03:40:00|1146.3|1141.7|1146.4|1141.8|1146.6|1142|1145.3|1140.7|0
1600832700000|2020-09-23 03:45:00|1145.9|1141.3|1147|1142.4|1147.3|1142.7|1145.4|1140.8|0
1600833000000|2020-09-23 03:50:00|1147.2|1142.6|1147.5|1142.9|1148.8|1144.2|1146.4|1141.8|0
1600833300000|2020-09-23 03:55:00|1147.2|1142.6|1147.6|1143|1147.7|1143.1|1146.3|1141.7|0
1600833600000|2020-09-23 04:00:00|1147.2|1142.6|1146|1141.4|1147.3|1142.7|1146|1141.4|0
1600833900000|2020-09-23 04:05:00|1146.4|1141.8|1147.8|1143.2|1148.3|1143.7|1146.4|1141.8|0
1600834200000|2020-09-23 04:10:00|1146.9|1142.3|1148.3|1143.7|1148.5|1143.9|1146.9|1142.3|0
1600834500000|2020-09-23 04:15:00|1147.9|1143.3|1149.4|1144.8|1150.5|1145.9|1147.9|1143.3|0
1600834800000|2020-09-23 04:20:00|1149.3|1144.7|1151.6|1147|1151.7|1147.1|1149.3|1144.7|0
1600835100000|2020-09-23 04:25:00|1151.9|1147.3|1151.7|1147.1|1151.9|1147.3|1150.5|1145.9|0
1600835400000|2020-09-23 04:30:00|1151.9|1147.3|1151.8|1147.2|1152.9|1148.3|1150.8|1146.2|0
1600835700000|2020-09-23 04:35:00|1151.7|1147.1|1152.3|1147.7|1152.3|1147.7|1150.8|1146.2|0
1600836000000|2020-09-23 04:40:00|1152.2|1147.6|1152.1|1147.5|1153.5|1148.9|1152.1|1147.5|0
1600836300000|2020-09-23 04:45:00|1152|1147.4|1151.5|1146.9|1153|1148.4|1150.9|1146.3|0
1600836600000|2020-09-23 04:50:00|1151.3|1146.7|1151|1146.4|1151.5|1146.9|1150.4|1145.8|0
1600836900000|2020-09-23 04:55:00|1151.1|1146.5|1150.7|1146.1|1151.1|1146.5|1150.7|1146.1|0
1600837200000|2020-09-23 05:00:00|1151|1146.4|1151.2|1146.6|1151.3|1146.7|1150.9|1146.3|0
1600837500000|2020-09-23 05:05:00|1151.1|1146.5|1152.6|1148|1152.9|1148.3|1151.1|1146.5|0
1600837800000|2020-09-23 05:10:00|1152.4|1147.8|1152.7|1148.1|1153.7|1149.1|1152.4|1147.8|0
1600838100000|2020-09-23 05:15:00|1152.5|1147.9|1153.4|1148.8|1153.5|1148.9|1152.3|1147.7|0
1600838400000|2020-09-23 05:20:00|1153.5|1148.9|1153.7|1149.1|1154.2|1149.6|1153.5|1148.9|0
1600838700000|2020-09-23 05:25:00|1153.6|1149|1153.2|1148.6|1153.6|1149|1152.8|1148.2|0
1600839000000|2020-09-23 05:30:00|1154|1149.4|1158.1|1153.5|1158.1|1153.5|1152.9|1148.3|0
1600839300000|2020-09-23 05:35:00|1156|1151.4|1158.1|1153.5|1158.1|1153.5|1156|1151.4|0
1600839600000|2020-09-23 05:40:00|1156.6|1152|1156.7|1152.1|1158|1153.4|1155.8|1151.2|0
1600839900000|2020-09-23 05:45:00|1156.8|1152.2|1153.3|1148.7|1157.4|1152.8|1153.3|1148.7|0
1600840200000|2020-09-23 05:50:00|1153.2|1148.6|1154.6|1150|1155|1150.4|1153.2|1148.6|0
1600840500000|2020-09-23 05:55:00|1154.5|1149.9|1159.3|1154.7|1160|1155.4|1154.5|1149.9|0
1600906200000|2020-09-24 00:10:00|1141.9|1137.3|1138.5|1133.9|1141.9|1137.3|1138.1|1133.5|0
1600906500000|2020-09-24 00:15:00|1138.6|1134|1141.4|1136.8|1141.4|1136.8|1138.2|1133.6|0
1600906800000|2020-09-24 00:20:00|1141.2|1136.6|1139.4|1134.8|1141.2|1136.6|1139.3|1134.7|0
1600907100000|2020-09-24 00:25:00|1139.2|1134.6|1138.9|1134.3|1139.9|1135.3|1137.9|1133.3|0
1600907400000|2020-09-24 00:30:00|1139|1134.4|1139.6|1135|1139.6|1135|1137.4|1132.8|0
1600907700000|2020-09-24 00:35:00|1138.6|1134|1143.9|1139.3|1143.9|1139.3|1138.6|1134|0
1600908000000|2020-09-24 00:40:00|1143.3|1138.7|1142.9|1138.3|1144.4|1139.8|1142.3|1137.7|0
1600908300000|2020-09-24 00:45:00|1144.5|1139.9|1143.3|1138.7|1145|1140.4|1143.3|1138.7|0
1600908600000|2020-09-24 00:50:00|1143.4|1138.8|1144.5|1139.9|1144.9|1140.3|1143.4|1138.8|0
1600908900000|2020-09-24 00:55:00|1144.3|1139.7|1143.9|1139.3|1144.4|1139.8|1143.1|1138.5|0
1600909200000|2020-09-24 01:00:00|1143.1|1138.5|1145.8|1141.2|1145.9|1141.3|1142.4|1137.8|0
1600909500000|2020-09-24 01:05:00|1144.8|1140.2|1142.8|1138.2|1144.8|1140.2|1142.7|1138.1|0
1600909800000|2020-09-24 01:10:00|1142.5|1137.9|1142.3|1137.7|1143.7|1139.1|1142.3|1137.7|0
1600910100000|2020-09-24 01:15:00|1143.3|1138.7|1143.5|1138.9|1143.6|1139|1142.1|1137.5|0
1600910400000|2020-09-24 01:20:00|1143.6|1139|1143.6|1139|1143.7|1139.1|1142.8|1138.2|0
1600910700000|2020-09-24 01:25:00|1142.8|1138.2|1142.8|1138.2|1144|1139.4|1142.8|1138.2|0
1600911000000|2020-09-24 01:30:00|1144.1|1139.5|1144.7|1140.1|1144.7|1140.1|1144.1|1139.5|0
1600911300000|2020-09-24 01:35:00|1144.6|1140|1144.9|1140.3|1145|1140.4|1142.5|1137.9|0
1600911600000|2020-09-24 01:40:00|1144.6|1140|1143.7|1139.1|1144.9|1140.3|1143.6|1139|0
1600911900000|2020-09-24 01:45:00|1144.3|1139.7|1143.8|1139.2|1145.4|1140.8|1143.1|1138.5|0
1600912200000|2020-09-24 01:50:00|1144.8|1140.2|1143.8|1139.2|1145.1|1140.5|1143.8|1139.2|0
1600912500000|2020-09-24 01:55:00|1143.5|1138.9|1143.8|1139.2|1143.9|1139.3|1143.5|1138.9|0
1600912800000|2020-09-24 02:00:00|1143.6|1139|1143|1138.4|1145.1|1140.5|1143|1138.4|0
1600913100000|2020-09-24 02:05:00|1144.3|1139.7|1144.3|1139.7|1145.3|1140.7|1144.1|1139.5|0
1600913400000|2020-09-24 02:10:00|1145.7|1141.1|1145.2|1140.6|1145.9|1141.3|1144.2|1139.6|0
1600913700000|2020-09-24 02:15:00|1144|1139.4|1145.3|1140.7|1145.7|1141.1|1142.8|1138.2|0
1600914000000|2020-09-24 02:20:00|1145.2|1140.6|1144.9|1140.3|1145.6|1141|1144.5|1139.9|0
1600914300000|2020-09-24 02:25:00|1145.8|1141.2|1145.3|1140.7|1145.8|1141.2|1142.9|1138.3|0
1600914600000|2020-09-24 02:30:00|1143.2|1138.6|1143.8|1139.2|1145.3|1140.7|1143.2|1138.6|0
1600914900000|2020-09-24 02:35:00|1144.4|1139.8|1143.8|1139.2|1144.6|1140|1143.5|1138.9|0
1600915200000|2020-09-24 02:40:00|1143.9|1139.3|1143.4|1138.8|1144.9|1140.3|1142.5|1137.9|0
1600915500000|2020-09-24 02:45:00|1144.4|1139.8|1143|1138.4|1144.4|1139.8|1142|1137.4|0
1600915800000|2020-09-24 02:50:00|1141|1136.4|1141.1|1136.5|1141.6|1137|1140.6|1136|0
1600916100000|2020-09-24 02:55:00|1141|1136.4|1141.3|1136.7|1141.3|1136.7|1139.6|1135|0
1600916400000|2020-09-24 03:00:00|1141|1136.4|1141.2|1136.6|1141.2|1136.6|1140|1135.4|0
1600916700000|2020-09-24 03:05:00|1140.3|1135.7|1141.3|1136.7|1141.4|1136.8|1140.2|1135.6|0
1600917000000|2020-09-24 03:10:00|1141.1|1136.5|1143.6|1139|1144.3|1139.7|1141.1|1136.5|0
1600917300000|2020-09-24 03:15:00|1143.5|1138.9|1141.4|1136.8|1143.5|1138.9|1140|1135.4|0
1600917600000|2020-09-24 03:20:00|1142.3|1137.7|1142|1137.4|1142.4|1137.8|1141.2|1136.6|0
1600917900000|2020-09-24 03:25:00|1141.1|1136.5|1140.6|1136|1142.1|1137.5|1140.6|1136|0
1600918200000|2020-09-24 03:30:00|1141.4|1136.8|1140.8|1136.2|1142|1137.4|1140.6|1136|0
1600918500000|2020-09-24 03:35:00|1141.6|1137|1140.6|1136|1142|1137.4|1140.2|1135.6|0
1600918800000|2020-09-24 03:40:00|1140.4|1135.8|1140.4|1135.8|1141.6|1137|1140.4|1135.8|0
1600919100000|2020-09-24 03:45:00|1139.1|1134.5|1141.5|1136.9|1141.5|1136.9|1139.1|1134.5|0
1600919400000|2020-09-24 03:50:00|1140.4|1135.8|1140.7|1136.1|1141.6|1137|1140.4|1135.8|0
1600919700000|2020-09-24 03:55:00|1140.8|1136.2|1141.7|1137.1|1141.8|1137.2|1140.5|1135.9|0
1600920000000|2020-09-24 04:00:00|1141.4|1136.8|1141.1|1136.5|1141.7|1137.1|1140.1|1135.5|0
1600920300000|2020-09-24 04:05:00|1141.2|1136.6|1141.1|1136.5|1141.4|1136.8|1140.2|1135.6|0
1600920600000|2020-09-24 04:10:00|1141.2|1136.6|1141.1|1136.5|1141.5|1136.9|1140.1|1135.5|0
1600920900000|2020-09-24 04:15:00|1140.2|1135.6|1141.1|1136.5|1141.2|1136.6|1139.9|1135.3|0
1600921200000|2020-09-24 04:20:00|1141|1136.4|1138.5|1133.9|1141.1|1136.5|1138.5|1133.9|0
1600921500000|2020-09-24 04:25:00|1140.4|1135.8|1139.1|1134.5|1140.4|1135.8|1139.1|1134.5|0
1600921800000|2020-09-24 04:30:00|1139.2|1134.6|1139.1|1134.5|1140.1|1135.5|1138.3|1133.7|0
1600922100000|2020-09-24 04:35:00|1139.2|1134.6|1138.7|1134.1|1139.9|1135.3|1138.7|1134.1|0
1600922400000|2020-09-24 04:40:00|1139.7|1135.1|1140.3|1135.7|1140.5|1135.9|1139.3|1134.7|0
1600922700000|2020-09-24 04:45:00|1139.3|1134.7|1138.7|1134.1|1140.3|1135.7|1138.7|1134.1|0
1600923000000|2020-09-24 04:50:00|1138.6|1134|1139.3|1134.7|1139.9|1135.3|1138.5|1133.9|0
1600923300000|2020-09-24 04:55:00|1137.9|1133.3|1139|1134.4|1139|1134.4|1136.8|1132.2|0
1600923600000|2020-09-24 05:00:00|1137.8|1133.2|1137.9|1133.3|1138|1133.4|1137.8|1133.2|0
1600923900000|2020-09-24 05:05:00|1139.3|1134.7|1138.2|1133.6|1139.3|1134.7|1137.1|1132.5|0
1600924200000|2020-09-24 05:10:00|1138.3|1133.7|1138.2|1133.6|1138.3|1133.7|1137|1132.4|0
1600924500000|2020-09-24 05:15:00|1138|1133.4|1137.3|1132.7|1139.6|1135|1137|1132.4|0
1600924800000|2020-09-24 05:20:00|1137.2|1132.6|1138.2|1133.6|1139.3|1134.7|1137.2|1132.6|0
1600925100000|2020-09-24 05:25:00|1138.4|1133.8|1140.1|1135.5|1140.1|1135.5|1138.4|1133.8|0
1600925400000|2020-09-24 05:30:00|1139.1|1134.5|1140.9|1136.3|1141.8|1137.2|1138.8|1134.2|0
1600925700000|2020-09-24 05:35:00|1140.5|1135.9|1141.5|1136.9|1141.6|1137|1140.2|1135.6|0
1600926000000|2020-09-24 05:40:00|1141.7|1137.1|1141.9|1137.3|1142.7|1138.1|1140.6|1136|0
1600926300000|2020-09-24 05:45:00|1142.8|1138.2|1141.8|1137.2|1142.8|1138.2|1140.7|1136.1|0
1600926600000|2020-09-24 05:50:00|1141.7|1137.1|1143.2|1138.6|1143.2|1138.6|1141|1136.4|0
1600926900000|2020-09-24 05:55:00|1141|1136.4|1140.5|1135.9|1143.2|1138.6|1140.5|1135.9|0
1600992600000|2020-09-25 00:10:00|1141.9|1137.3|1141.9|1137.3|1141.9|1137.3|1140.1|1135.5|0
1600992900000|2020-09-25 00:15:00|1142.2|1137.6|1144.4|1139.8|1144.9|1140.3|1142.2|1137.6|0
1600993200000|2020-09-25 00:20:00|1144|1139.4|1142.4|1137.8|1145.2|1140.6|1142|1137.4|0
1600993500000|2020-09-25 00:25:00|1142.6|1138|1145.2|1140.6|1145.2|1140.6|1142.6|1138|0
1600993800000|2020-09-25 00:30:00|1145.6|1141|1145.2|1140.6|1146.8|1142.2|1145.2|1140.6|0
1600994100000|2020-09-25 00:35:00|1146.3|1141.7|1147.1|1142.5|1147.1|1142.5|1145.3|1140.7|0
1600994400000|2020-09-25 00:40:00|1147.2|1142.6|1147.4|1142.8|1147.4|1142.8|1146.1|1141.5|0
1600994700000|2020-09-25 00:45:00|1147.7|1143.1|1145.9|1141.3|1147.9|1143.3|1145.7|1141.1|0
1600995000000|2020-09-25 00:50:00|1146|1141.4|1147.4|1142.8|1147.7|1143.1|1146|1141.4|0
1600995300000|2020-09-25 00:55:00|1147.5|1142.9|1148|1143.4|1149.2|1144.6|1147.5|1142.9|0
1600995600000|2020-09-25 01:00:00|1147.9|1143.3|1148.6|1144|1149.4|1144.8|1147.9|1143.3|0
1600995900000|2020-09-25 01:05:00|1149.4|1144.8|1148.3|1143.7|1149.4|1144.8|1147.9|1143.3|0
1600996200000|2020-09-25 01:10:00|1149.5|1144.9|1148.7|1144.1|1149.9|1145.3|1147.9|1143.3|0
1600996500000|2020-09-25 01:15:00|1147.8|1143.2|1151.8|1147.2|1151.8|1147.2|1147.8|1143.2|0
1600996800000|2020-09-25 01:20:00|1151.5|1146.9|1150.9|1146.3|1151.5|1146.9|1150.4|1145.8|0
1600997100000|2020-09-25 01:25:00|1149.1|1144.5|1149.2|1144.6|1150.6|1146|1149.1|1144.5|0
1600997400000|2020-09-25 01:30:00|1149.1|1144.5|1150.9|1146.3|1151.4|1146.8|1149.1|1144.5|0
1600997700000|2020-09-25 01:35:00|1151.1|1146.5|1151.7|1147.1|1152.4|1147.8|1150.2|1145.6|0
1600998000000|2020-09-25 01:40:00|1151.1|1146.5|1151.1|1146.5|1152.5|1147.9|1150.6|1146|0
1600998300000|2020-09-25 01:45:00|1150.8|1146.2|1151.1|1146.5|1152.6|1148|1150.8|1146.2|0
1600998600000|2020-09-25 01:50:00|1150.9|1146.3|1151.3|1146.7|1151.3|1146.7|1149.5|1144.9|0
1600998900000|2020-09-25 01:55:00|1150.3|1145.7|1149.4|1144.8|1150.3|1145.7|1148.7|1144.1|0
1600999200000|2020-09-25 02:00:00|1149.6|1145|1152|1147.4|1152|1147.4|1148.7|1144.1|0
1600999500000|2020-09-25 02:05:00|1152.1|1147.5|1153.3|1148.7|1153.5|1148.9|1151.3|1146.7|0
1600999800000|2020-09-25 02:10:00|1152.2|1147.6|1152.7|1148.1|1152.8|1148.2|1151.7|1147.1|0
1601000100000|2020-09-25 02:15:00|1151.9|1147.3|1155.1|1150.5|1155.1|1150.5|1151.9|1147.3|0
1601000400000|2020-09-25 02:20:00|1155|1150.4|1153.2|1148.6|1155.1|1150.5|1153.2|1148.6|0
1601000700000|2020-09-25 02:25:00|1154.4|1149.8|1154.4|1149.8|1156.7|1152.1|1153.3|1148.7|0
1601001000000|2020-09-25 02:30:00|1153.4|1148.8|1153.5|1148.9|1154.8|1150.2|1153.4|1148.8|0
1601001300000|2020-09-25 02:35:00|1153.4|1148.8|1153.4|1148.8|1154.4|1149.8|1153.2|1148.6|0
1601001600000|2020-09-25 02:40:00|1154.4|1149.8|1154.2|1149.6|1154.6|1150|1153.4|1148.8|0
1601001900000|2020-09-25 02:45:00|1154.1|1149.5|1154.1|1149.5|1154.4|1149.8|1153.1|1148.5|0
1601002200000|2020-09-25 02:50:00|1152.9|1148.3|1154|1149.4|1154|1149.4|1152.6|1148|0
1601002500000|2020-09-25 02:55:00|1153.8|1149.2|1152.5|1147.9|1154.1|1149.5|1151.6|1147|0
1601002800000|2020-09-25 03:00:00|1152.6|1148|1151.6|1147|1152.6|1148|1151.5|1146.9|0
1601003100000|2020-09-25 03:05:00|1151.5|1146.9|1152.9|1148.3|1153.8|1149.2|1151.5|1146.9|0
1601003400000|2020-09-25 03:10:00|1152.7|1148.1|1153.3|1148.7|1153.7|1149.1|1152.3|1147.7|0
1601003700000|2020-09-25 03:15:00|1152.4|1147.8|1152.9|1148.3|1153.9|1149.3|1152.4|1147.8|0
1601004000000|2020-09-25 03:20:00|1151.8|1147.2|1152.5|1147.9|1154|1149.4|1151.8|1147.2|0
1601004300000|2020-09-25 03:25:00|1152.4|1147.8|1152.1|1147.5|1153.4|1148.8|1151.4|1146.8|0
1601004600000|2020-09-25 03:30:00|1152|1147.4|1148.9|1144.3|1152|1147.4|1148.8|1144.2|0
1601004900000|2020-09-25 03:35:00|1149|1144.4|1149.6|1145|1150|1145.4|1148.5|1143.9|0
1601005200000|2020-09-25 03:40:00|1149.3|1144.7|1149.3|1144.7|1149.4|1144.8|1147.9|1143.3|0
1601005500000|2020-09-25 03:45:00|1148.4|1143.8|1150.1|1145.5|1151.2|1146.6|1148.4|1143.8|0
1601005800000|2020-09-25 03:50:00|1152.3|1147.7|1151.5|1146.9|1153.1|1148.5|1149.1|1144.5|0
1601006100000|2020-09-25 03:55:00|1150.3|1145.7|1150.3|1145.7|1150.6|1146|1149.2|1144.6|0
1601006400000|2020-09-25 04:00:00|1149.3|1144.7|1149.8|1145.2|1149.8|1145.2|1149|1144.4|0
1601006700000|2020-09-25 04:05:00|1150.1|1145.5|1150.9|1146.3|1151.2|1146.6|1149.7|1145.1|0
1601007000000|2020-09-25 04:10:00|1149.8|1145.2|1149.6|1145|1150.9|1146.3|1149.6|1145|0
1601007300000|2020-09-25 04:15:00|1149.5|1144.9|1149.4|1144.8|1150.8|1146.2|1149.4|1144.8|0
1601007600000|2020-09-25 04:20:00|1149.2|1144.6|1149.6|1145|1150.7|1146.1|1149.2|1144.6|0
1601007900000|2020-09-25 04:25:00|1150.4|1145.8|1150.1|1145.5|1150.6|1146|1149.2|1144.6|0
1601008200000|2020-09-25 04:30:00|1149.3|1144.7|1150.2|1145.6|1150.7|1146.1|1149.3|1144.7|0
1601008500000|2020-09-25 04:35:00|1149|1144.4|1150|1145.4|1150.2|1145.6|1149|1144.4|0
1601008800000|2020-09-25 04:40:00|1149.1|1144.5|1147|1142.4|1149.6|1145|1147|1142.4|0
1601009100000|2020-09-25 04:45:00|1148|1143.4|1147.3|1142.7|1148.4|1143.8|1147.1|1142.5|0
1601009400000|2020-09-25 04:50:00|1145.9|1141.3|1147.8|1143.2|1147.8|1143.2|1145.9|1141.3|0
1601009700000|2020-09-25 04:55:00|1147.6|1143|1147.8|1143.2|1148.3|1143.7|1146.5|1141.9|0
1601010000000|2020-09-25 05:00:00|1146.5|1141.9|1147.1|1142.5|1147.7|1143.1|1146|1141.4|0
1601010300000|2020-09-25 05:05:00|1146.1|1141.5|1146.8|1142.2|1147.9|1143.3|1146.1|1141.5|0
1601010600000|2020-09-25 05:10:00|1147.8|1143.2|1146.8|1142.2|1147.9|1143.3|1146.6|1142|0
1601010900000|2020-09-25 05:15:00|1146.6|1142|1147.3|1142.7|1148.5|1143.9|1146.6|1142|0
1601011200000|2020-09-25 05:20:00|1146.2|1141.6|1146.5|1141.9|1147.6|1143|1146.2|1141.6|0
1601011500000|2020-09-25 05:25:00|1146.6|1142|1145.9|1141.3|1147.7|1143.1|1145.9|1141.3|0
1601011800000|2020-09-25 05:30:00|1146|1141.4|1147.3|1142.7|1147.3|1142.7|1146|1141.4|0
1601012100000|2020-09-25 05:35:00|1146.3|1141.7|1148.2|1143.6|1148.2|1143.6|1146.3|1141.7|0
1601012400000|2020-09-25 05:40:00|1147.2|1142.6|1147.3|1142.7|1148.1|1143.5|1146.2|1141.6|0
1601012700000|2020-09-25 05:45:00|1147.1|1142.5|1146.3|1141.7|1147.1|1142.5|1145.3|1140.7|0
1601013000000|2020-09-25 05:50:00|1145.1|1140.5|1145.1|1140.5|1146.2|1141.6|1144.8|1140.2|0
1601013300000|2020-09-25 05:55:00|1145.2|1140.6|1144.9|1140.3|1146|1141.4|1144.8|1140.2|0
1601251800000|2020-09-28 00:10:00|1148.3|1143.7|1146.8|1142.2|1149.6|1145|1146.8|1142.2|0
1601252100000|2020-09-28 00:15:00|1147|1142.4|1148.1|1143.5|1148.1|1143.5|1146.3|1141.7|0
1601252400000|2020-09-28 00:20:00|1148.4|1143.8|1148.9|1144.3|1149.7|1145.1|1148.1|1143.5|0
1601252700000|2020-09-28 00:25:00|1148.6|1144|1146.7|1142.1|1148.6|1144|1146.4|1141.8|0
1601253000000|2020-09-28 00:30:00|1146.8|1142.2|1145.6|1141|1147.5|1142.9|1143.3|1138.7|0
1601253300000|2020-09-28 00:35:00|1144.5|1139.9|1144.8|1140.2|1145|1140.4|1144.3|1139.7|0
1601253600000|2020-09-28 00:40:00|1144.9|1140.3|1144|1139.4|1144.9|1140.3|1143.2|1138.6|0
1601253900000|2020-09-28 00:45:00|1142.8|1138.2|1143.3|1138.7|1144.3|1139.7|1142.8|1138.2|0
1601254200000|2020-09-28 00:50:00|1144.2|1139.6|1142.7|1138.1|1144.6|1140|1142.7|1138.1|0
1601254500000|2020-09-28 00:55:00|1143.7|1139.1|1141.3|1136.7|1143.9|1139.3|1140.3|1135.7|0
1601254800000|2020-09-28 01:00:00|1141.2|1136.6|1142.3|1137.7|1142.3|1137.7|1139.8|1135.2|0
1601255100000|2020-09-28 01:05:00|1142.1|1137.5|1143.5|1138.9|1143.6|1139|1142.1|1137.5|0
1601255400000|2020-09-28 01:10:00|1143.4|1138.8|1143.9|1139.3|1143.9|1139.3|1143.2|1138.6|0
1601255700000|2020-09-28 01:15:00|1143|1138.4|1144|1139.4|1144.2|1139.6|1142.9|1138.3|0
1601256000000|2020-09-28 01:20:00|1143.2|1138.6|1144.6|1140|1144.6|1140|1143.2|1138.6|0
1601256300000|2020-09-28 01:25:00|1144.5|1139.9|1143.6|1139|1144.8|1140.2|1143.6|1139|0
1601256600000|2020-09-28 01:30:00|1144.6|1140|1144.2|1139.6|1144.6|1140|1143.1|1138.5|0
1601256900000|2020-09-28 01:35:00|1142.4|1137.8|1143.8|1139.2|1143.9|1139.3|1142.4|1137.8|0
1601257200000|2020-09-28 01:40:00|1144|1139.4|1144.1|1139.5|1144.6|1140|1142.4|1137.8|0
1601257500000|2020-09-28 01:45:00|1144|1139.4|1143.6|1139|1146|1141.4|1142.8|1138.2|0
1601257800000|2020-09-28 01:50:00|1144.5|1139.9|1143.7|1139.1|1144.6|1140|1143.6|1139|0
1601258100000|2020-09-28 01:55:00|1144.3|1139.7|1143.3|1138.7|1144.3|1139.7|1143.1|1138.5|0
1601258400000|2020-09-28 02:00:00|1143.5|1138.9|1143.4|1138.8|1144.4|1139.8|1143.2|1138.6|0
1601258700000|2020-09-28 02:05:00|1144.4|1139.8|1144.5|1139.9|1144.8|1140.2|1142.7|1138.1|0
1601259000000|2020-09-28 02:10:00|1144.3|1139.7|1144.3|1139.7|1144.4|1139.8|1143.3|1138.7|0
1601259300000|2020-09-28 02:15:00|1144.2|1139.6|1143.4|1138.8|1144.4|1139.8|1143.1|1138.5|0
1601259600000|2020-09-28 02:20:00|1143.3|1138.7|1143.7|1139.1|1144.6|1140|1143.3|1138.7|0
1601259900000|2020-09-28 02:25:00|1143.6|1139|1143.5|1138.9|1144.8|1140.2|1143.4|1138.8|0
1601260200000|2020-09-28 02:30:00|1144.6|1140|1143.1|1138.5|1144.6|1140|1143|1138.4|0
1601260500000|2020-09-28 02:35:00|1143|1138.4|1144.4|1139.8|1144.5|1139.9|1143|1138.4|0
1601260800000|2020-09-28 02:40:00|1143.2|1138.6|1143.1|1138.5|1144.3|1139.7|1143.1|1138.5|0
1601261100000|2020-09-28 02:45:00|1143.2|1138.6|1143.1|1138.5|1144.5|1139.9|1143.1|1138.5|0
1601261400000|2020-09-28 02:50:00|1143|1138.4|1143.2|1138.6|1143.2|1138.6|1142.9|1138.3|0
1601261700000|2020-09-28 02:55:00|1144.2|1139.6|1144.2|1139.6|1144.3|1139.7|1142.1|1137.5|0
1601262000000|2020-09-28 03:00:00|1143.2|1138.6|1145.7|1141.1|1145.7|1141.1|1143.2|1138.6|0
1601262300000|2020-09-28 03:05:00|1144.5|1139.9|1143.8|1139.2|1144.9|1140.3|1143.5|1138.9|0
1601262600000|2020-09-28 03:10:00|1144.8|1140.2|1143.3|1138.7|1144.9|1140.3|1143.1|1138.5|0
1601262900000|2020-09-28 03:15:00|1144.2|1139.6|1142.2|1137.6|1144.4|1139.8|1142.2|1137.6|0
1601263200000|2020-09-28 03:20:00|1142.3|1137.7|1143.4|1138.8|1144.5|1139.9|1142.2|1137.6|0
1601263500000|2020-09-28 03:25:00|1143.5|1138.9|1143|1138.4|1144.5|1139.9|1143|1138.4|0
1601263800000|2020-09-28 03:30:00|1143.1|1138.5|1143.2|1138.6|1144.3|1139.7|1143.1|1138.5|0
1601264100000|2020-09-28 03:35:00|1143.3|1138.7|1143.2|1138.6|1144.4|1139.8|1142.9|1138.3|0
1601264400000|2020-09-28 03:40:00|1143.1|1138.5|1143.2|1138.6|1144.2|1139.6|1143.1|1138.5|0
1601264700000|2020-09-28 03:45:00|1142.2|1137.6|1144.4|1139.8|1144.5|1139.9|1142.2|1137.6|0
1601265000000|2020-09-28 03:50:00|1144.6|1140|1143.5|1138.9|1144.7|1140.1|1143.4|1138.8|0
1601265300000|2020-09-28 03:55:00|1142.3|1137.7|1142.1|1137.5|1144.2|1139.6|1142.1|1137.5|0
1601265600000|2020-09-28 04:00:00|1143.3|1138.7|1144.4|1139.8|1144.4|1139.8|1141.9|1137.3|0
1601265900000|2020-09-28 04:05:00|1144.3|1139.7|1145.2|1140.6|1145.4|1140.8|1143.5|1138.9|0
1601266200000|2020-09-28 04:10:00|1144.2|1139.6|1145.2|1140.6|1145.3|1140.7|1144.1|1139.5|0
1601266500000|2020-09-28 04:15:00|1145.3|1140.7|1145.4|1140.8|1145.4|1140.8|1144.2|1139.6|0
1601266800000|2020-09-28 04:20:00|1144.4|1139.8|1144.9|1140.3|1145.9|1141.3|1144.4|1139.8|0
1601267100000|2020-09-28 04:25:00|1144.8|1140.2|1144.1|1139.5|1145.6|1141|1144.1|1139.5|0
1601267400000|2020-09-28 04:30:00|1145.3|1140.7|1144.7|1140.1|1145.3|1140.7|1143.8|1139.2|0
1601267700000|2020-09-28 04:35:00|1143.4|1138.8|1143|1138.4|1143.8|1139.2|1141.9|1137.3|0
1601268000000|2020-09-28 04:40:00|1141.9|1137.3|1142.4|1137.8|1143.9|1139.3|1141.9|1137.3|0
1601268300000|2020-09-28 04:45:00|1142.5|1137.9|1143.8|1139.2|1143.8|1139.2|1142.5|1137.9|0
1601268600000|2020-09-28 04:50:00|1142.7|1138.1|1143.9|1139.3|1143.9|1139.3|1142.5|1137.9|0
1601268900000|2020-09-28 04:55:00|1142.7|1138.1|1142.7|1138.1|1143.8|1139.2|1141.7|1137.1|0
1601269200000|2020-09-28 05:00:00|1142.5|1137.9|1142.8|1138.2|1143.7|1139.1|1142.5|1137.9|0
1601269500000|2020-09-28 05:05:00|1142.7|1138.1|1143|1138.4|1144.1|1139.5|1142.6|1138|0
1601269800000|2020-09-28 05:10:00|1143.2|1138.6|1143.6|1139|1145|1140.4|1143.2|1138.6|0
1601270100000|2020-09-28 05:15:00|1144.7|1140.1|1144.1|1139.5|1145.2|1140.6|1144|1139.4|0
1601270400000|2020-09-28 05:20:00|1143.9|1139.3|1143.1|1138.5|1144.6|1140|1143|1138.4|0
1601270700000|2020-09-28 05:25:00|1143|1138.4|1145.9|1141.3|1145.9|1141.3|1142.6|1138|0
1601271000000|2020-09-28 05:30:00|1144.6|1140|1145.3|1140.7|1145.3|1140.7|1144.4|1139.8|0
1601271300000|2020-09-28 05:35:00|1145.2|1140.6|1143.2|1138.6|1145.4|1140.8|1142|1137.4|0
1601271600000|2020-09-28 05:40:00|1144.2|1139.6|1143.3|1138.7|1144.2|1139.6|1142.7|1138.1|0
1601271900000|2020-09-28 05:45:00|1143.2|1138.6|1144.2|1139.6|1144.3|1139.7|1143.1|1138.5|0
1601272200000|2020-09-28 05:50:00|1143.3|1138.7|1143.2|1138.6|1143.3|1138.7|1142|1137.4|0
1601272500000|2020-09-28 05:55:00|1143.3|1138.7|1142.6|1138|1144.7|1140.1|1142.6|1138|0
1601338200000|2020-09-29 00:10:00|1147.2|1142.6|1146.5|1141.9|1149.3|1144.7|1145.9|1141.3|0
1601338500000|2020-09-29 00:15:00|1145.7|1141.1|1148.2|1143.6|1148.2|1143.6|1145.7|1141.1|0
1601338800000|2020-09-29 00:20:00|1147.3|1142.7|1147.9|1143.3|1148.4|1143.8|1146.8|1142.2|0
1601339100000|2020-09-29 00:25:00|1147.8|1143.2|1148.3|1143.7|1148.8|1144.2|1147.8|1143.2|0
1601339400000|2020-09-29 00:30:00|1148.4|1143.8|1147.2|1142.6|1148.7|1144.1|1147|1142.4|0
1601339700000|2020-09-29 00:35:00|1148.2|1143.6|1151.3|1146.7|1151.3|1146.7|1147.1|1142.5|0
1601340000000|2020-09-29 00:40:00|1150.9|1146.3|1150|1145.4|1151.9|1147.3|1149.7|1145.1|0
1601340300000|2020-09-29 00:45:00|1150.7|1146.1|1149.6|1145|1150.7|1146.1|1149.3|1144.7|0
1601340600000|2020-09-29 00:50:00|1150.7|1146.1|1149.6|1145|1150.7|1146.1|1149.6|1145|0
1601340900000|2020-09-29 00:55:00|1149.7|1145.1|1147.6|1143|1149.7|1145.1|1147.6|1143|0
1601341200000|2020-09-29 01:00:00|1147.8|1143.2|1149.8|1145.2|1150.6|1146|1147.8|1143.2|0
1601341500000|2020-09-29 01:05:00|1149.7|1145.1|1148.7|1144.1|1150.1|1145.5|1147.9|1143.3|0
1601341800000|2020-09-29 01:10:00|1149|1144.4|1147.9|1143.3|1149.4|1144.8|1147.9|1143.3|0
1601342100000|2020-09-29 01:15:00|1147.8|1143.2|1148.8|1144.2|1148.8|1144.2|1147.5|1142.9|0
1601342400000|2020-09-29 01:20:00|1149|1144.4|1148.1|1143.5|1149|1144.4|1147.9|1143.3|0
1601342700000|2020-09-29 01:25:00|1147.9|1143.3|1148.9|1144.3|1149.3|1144.7|1147.9|1143.3|0
1601343000000|2020-09-29 01:30:00|1148.8|1144.2|1149.7|1145.1|1149.7|1145.1|1148.5|1143.9|0
1601343300000|2020-09-29 01:35:00|1149.9|1145.3|1150|1145.4|1151|1146.4|1149.1|1144.5|0
1601343600000|2020-09-29 01:40:00|1150.1|1145.5|1151|1146.4|1151.2|1146.6|1150.1|1145.5|0
1601343900000|2020-09-29 01:45:00|1149.7|1145.1|1151.2|1146.6|1151.2|1146.6|1149.7|1145.1|0
1601344200000|2020-09-29 01:50:00|1150.3|1145.7|1150.1|1145.5|1151.3|1146.7|1149.2|1144.6|0
1601344500000|2020-09-29 01:55:00|1150|1145.4|1151.7|1147.1|1151.7|1147.1|1150|1145.4|0
1601344800000|2020-09-29 02:00:00|1149.6|1145|1150.4|1145.8|1152.6|1148|1149.6|1145|0
1601345100000|2020-09-29 02:05:00|1151.5|1146.9|1151.7|1147.1|1152.7|1148.1|1151.5|1146.9|0
1601345400000|2020-09-29 02:10:00|1153|1148.4|1151.9|1147.3|1153.1|1148.5|1151.8|1147.2|0
1601345700000|2020-09-29 02:15:00|1152.8|1148.2|1151.2|1146.6|1152.8|1148.2|1150.4|1145.8|0
1601346000000|2020-09-29 02:20:00|1151.3|1146.7|1151.9|1147.3|1152.2|1147.6|1150.7|1146.1|0
1601346300000|2020-09-29 02:25:00|1151.1|1146.5|1151.1|1146.5|1152|1147.4|1150.8|1146.2|0
1601346600000|2020-09-29 02:30:00|1150.9|1146.3|1149.6|1145|1150.9|1146.3|1149.6|1145|0
1601346900000|2020-09-29 02:35:00|1149.4|1144.8|1149.5|1144.9|1149.5|1144.9|1149.3|1144.7|0
1601347200000|2020-09-29 02:40:00|1149.4|1144.8|1150.4|1145.8|1150.8|1146.2|1149.4|1144.8|0
1601347500000|2020-09-29 02:45:00|1150.3|1145.7|1151.9|1147.3|1151.9|1147.3|1150.3|1145.7|0
1601347800000|2020-09-29 02:50:00|1151.8|1147.2|1152.3|1147.7|1153.1|1148.5|1151.8|1147.2|0
1601348100000|2020-09-29 02:55:00|1151.3|1146.7|1153.5|1148.9|1153.6|1149|1151.3|1146.7|0
1601348400000|2020-09-29 03:00:00|1152.5|1147.9|1152.5|1147.9|1153.8|1149.2|1152.5|1147.9|0
1601348700000|2020-09-29 03:05:00|1152.6|1148|1153.5|1148.9|1153.7|1149.1|1152.3|1147.7|0
1601349000000|2020-09-29 03:10:00|1152.4|1147.8|1153.1|1148.5|1153.8|1149.2|1152.4|1147.8|0
1601349300000|2020-09-29 03:15:00|1154.2|1149.6|1152.5|1147.9|1154.2|1149.6|1152.5|1147.9|0
1601349600000|2020-09-29 03:20:00|1153.6|1149|1153.4|1148.8|1153.6|1149|1152.3|1147.7|0
1601349900000|2020-09-29 03:25:00|1153.3|1148.7|1152.1|1147.5|1153.4|1148.8|1152.1|1147.5|0
1601350200000|2020-09-29 03:30:00|1152|1147.4|1151.7|1147.1|1152.8|1148.2|1151.3|1146.7|0
1601350500000|2020-09-29 03:35:00|1151.8|1147.2|1153.2|1148.6|1153.2|1148.6|1151.8|1147.2|0
1601350800000|2020-09-29 03:40:00|1153.3|1148.7|1154.2|1149.6|1154.2|1149.6|1152.4|1147.8|0
1601351100000|2020-09-29 03:45:00|1153.1|1148.5|1153.3|1148.7|1154.3|1149.7|1152.9|1148.3|0
1601351400000|2020-09-29 03:50:00|1153.2|1148.6|1153|1148.4|1154.1|1149.5|1152.7|1148.1|0
1601351700000|2020-09-29 03:55:00|1152.9|1148.3|1154.3|1149.7|1154.3|1149.7|1152.9|1148.3|0
1601352000000|2020-09-29 04:00:00|1153.3|1148.7|1152.9|1148.3|1154.1|1149.5|1152.6|1148|0
1601352300000|2020-09-29 04:05:00|1153.9|1149.3|1153.4|1148.8|1154.4|1149.8|1153|1148.4|0
1601352600000|2020-09-29 04:10:00|1153.3|1148.7|1153.6|1149|1154.6|1150|1153.3|1148.7|0
1601352900000|2020-09-29 04:15:00|1153.7|1149.1|1155.1|1150.5|1155.1|1150.5|1153.7|1149.1|0
1601353200000|2020-09-29 04:20:00|1154.1|1149.5|1154|1149.4|1154.5|1149.9|1152.8|1148.2|0
1601353500000|2020-09-29 04:25:00|1152.9|1148.3|1153.7|1149.1|1154.1|1149.5|1152.8|1148.2|0
1601353800000|2020-09-29 04:30:00|1154|1149.4|1153.9|1149.3|1155|1150.4|1153.6|1149|0
1601354100000|2020-09-29 04:35:00|1154|1149.4|1153.6|1149|1155|1150.4|1153.6|1149|0
1601354400000|2020-09-29 04:40:00|1153.7|1149.1|1153.6|1149|1154.7|1150.1|1152.2|1147.6|0
1601354700000|2020-09-29 04:45:00|1153.5|1148.9|1152.7|1148.1|1153.6|1149|1152.5|1147.9|0
1601355000000|2020-09-29 04:50:00|1152.9|1148.3|1153.7|1149.1|1154.9|1150.3|1152.9|1148.3|0
1601355300000|2020-09-29 04:55:00|1153.9|1149.3|1154.6|1150|1154.7|1150.1|1153.8|1149.2|0
1601355600000|2020-09-29 05:00:00|1153.5|1148.9|1154.7|1150.1|1154.7|1150.1|1153.1|1148.5|0
1601355900000|2020-09-29 05:05:00|1153.6|1149|1152.8|1148.2|1154.4|1149.8|1152.6|1148|0
1601356200000|2020-09-29 05:10:00|1154|1149.4|1154.1|1149.5|1154.2|1149.6|1152|1147.4|0
1601356500000|2020-09-29 05:15:00|1153|1148.4|1151.1|1146.5|1154|1149.4|1148.9|1144.3|0
1601356800000|2020-09-29 05:20:00|1150|1145.4|1149.6|1145|1150.9|1146.3|1149.6|1145|0
1601357100000|2020-09-29 05:25:00|1150.8|1146.2|1150.9|1146.3|1150.9|1146.3|1149.8|1145.2|0
1601357400000|2020-09-29 05:30:00|1150|1145.4|1149.8|1145.2|1151|1146.4|1149.7|1145.1|0
1601357700000|2020-09-29 05:35:00|1150.7|1146.1|1151|1146.4|1151|1146.4|1149.5|1144.9|0
1601358000000|2020-09-29 05:40:00|1150.9|1146.3|1149.9|1145.3|1151.3|1146.7|1149.9|1145.3|0
1601358300000|2020-09-29 05:45:00|1151.3|1146.7|1151.1|1146.5|1151.7|1147.1|1150.4|1145.8|0
1601358600000|2020-09-29 05:50:00|1150|1145.4|1150.3|1145.7|1151.1|1146.5|1149.3|1144.7|0
1601358900000|2020-09-29 05:55:00|1150.2|1145.6|1150.9|1146.3|1152.1|1147.5|1149.8|1145.2|0
1601424600000|2020-09-30 00:10:00|1142.6|1138|1141.4|1136.8|1143.4|1138.8|1141.4|1136.8|0
1601424900000|2020-09-30 00:15:00|1141.7|1137.1|1142.6|1138|1143.1|1138.5|1141.5|1136.9|0
1601425200000|2020-09-30 00:20:00|1143.5|1138.9|1140.2|1135.6|1143.5|1138.9|1139.8|1135.2|0
1601425500000|2020-09-30 00:25:00|1141.1|1136.5|1143.1|1138.5|1143.2|1138.6|1141.1|1136.5|0
1601425800000|2020-09-30 00:30:00|1141.1|1136.5|1140|1135.4|1141.1|1136.5|1139.3|1134.7|0
1601426100000|2020-09-30 00:35:00|1139.9|1135.3|1139.3|1134.7|1140.9|1136.3|1139.3|1134.7|0
1601426400000|2020-09-30 00:40:00|1139.2|1134.6|1139.2|1134.6|1139.2|1134.6|1138.2|1133.6|0
1601426700000|2020-09-30 00:45:00|1138.9|1134.3|1140.6|1136|1140.6|1136|1137.9|1133.3|0
1601427000000|2020-09-30 00:50:00|1138.2|1133.6|1139.3|1134.7|1139.3|1134.7|1137.6|1133|0
1601427300000|2020-09-30 00:55:00|1138.2|1133.6|1138.6|1134|1139.7|1135.1|1138.1|1133.5|0
1601427600000|2020-09-30 01:00:00|1138.7|1134.1|1139.8|1135.2|1139.9|1135.3|1138.7|1134.1|0
1601427900000|2020-09-30 01:05:00|1138.8|1134.2|1139.4|1134.8|1139.8|1135.2|1138.7|1134.1|0
1601428200000|2020-09-30 01:10:00|1139.5|1134.9|1140.5|1135.9|1141.4|1136.8|1139.5|1134.9|0
1601428500000|2020-09-30 01:15:00|1140.9|1136.3|1142.3|1137.7|1143|1138.4|1140.9|1136.3|0
1601428800000|2020-09-30 01:20:00|1143.4|1138.8|1143.1|1138.5|1144|1139.4|1143.1|1138.5|0
1601429100000|2020-09-30 01:25:00|1144.2|1139.6|1143.4|1138.8|1144.2|1139.6|1142.4|1137.8|0
1601429400000|2020-09-30 01:30:00|1143.7|1139.1|1144.1|1139.5|1144.9|1140.3|1143.2|1138.6|0
1601429700000|2020-09-30 01:35:00|1143.1|1138.5|1143.4|1138.8|1143.5|1138.9|1142.1|1137.5|0
1601430000000|2020-09-30 01:40:00|1142.1|1137.5|1141.2|1136.6|1143.1|1138.5|1141.2|1136.6|0
1601430300000|2020-09-30 01:45:00|1142.3|1137.7|1142|1137.4|1142.3|1137.7|1140.8|1136.2|0
1601430600000|2020-09-30 01:50:00|1142.2|1137.6|1140.6|1136|1142.2|1137.6|1140.6|1136|0
1601430900000|2020-09-30 01:55:00|1140.4|1135.8|1140.8|1136.2|1141.6|1137|1140.4|1135.8|0
1601431200000|2020-09-30 02:00:00|1141.8|1137.2|1140.6|1136|1141.8|1137.2|1140.6|1136|0
1601431500000|2020-09-30 02:05:00|1140.7|1136.1|1143.1|1138.5|1143.1|1138.5|1140.7|1136.1|0
1601431800000|2020-09-30 02:10:00|1143.3|1138.7|1143.5|1138.9|1143.5|1138.9|1142.1|1137.5|0
1601432100000|2020-09-30 02:15:00|1142.6|1138|1143.4|1138.8|1144.6|1140|1142.6|1138|0
1601432400000|2020-09-30 02:20:00|1144.5|1139.9|1142.7|1138.1|1144.5|1139.9|1142.6|1138|0
1601432700000|2020-09-30 02:25:00|1143.6|1139|1144.7|1140.1|1144.9|1140.3|1143.6|1139|0
1601433000000|2020-09-30 02:30:00|1144.8|1140.2|1146.5|1141.9|1146.5|1141.9|1144.3|1139.7|0
1601433300000|2020-09-30 02:35:00|1145.5|1140.9|1147.8|1143.2|1147.8|1143.2|1145.5|1140.9|0
1601433600000|2020-09-30 02:40:00|1147.9|1143.3|1144.5|1139.9|1147.9|1143.3|1144.5|1139.9|0
1601433900000|2020-09-30 02:45:00|1144|1139.4|1142|1137.4|1144.2|1139.6|1141.9|1137.3|0
1601434200000|2020-09-30 02:50:00|1141.6|1137|1141.1|1136.5|1142.8|1138.2|1141.1|1136.5|0
1601434500000|2020-09-30 02:55:00|1142.1|1137.5|1141.3|1136.7|1142.1|1137.5|1141|1136.4|0
1601434800000|2020-09-30 03:00:00|1141.4|1136.8|1140.9|1136.3|1141.6|1137|1140.9|1136.3|0
1601435100000|2020-09-30 03:05:00|1140.8|1136.2|1140.9|1136.3|1141.4|1136.8|1140.6|1136|0
1601435400000|2020-09-30 03:10:00|1141|1136.4|1139.2|1134.6|1141|1136.4|1138.1|1133.5|0
1601435700000|2020-09-30 03:15:00|1139.3|1134.7|1138.3|1133.7|1139.4|1134.8|1138.3|1133.7|0
1601436000000|2020-09-30 03:20:00|1138.5|1133.9|1139.9|1135.3|1139.9|1135.3|1138.3|1133.7|0
1601436300000|2020-09-30 03:25:00|1138.6|1134|1137.9|1133.3|1139.4|1134.8|1137.8|1133.2|0
1601436600000|2020-09-30 03:30:00|1140|1135.4|1137.6|1133|1140|1135.4|1137.6|1133|0
1601436900000|2020-09-30 03:35:00|1137.4|1132.8|1137.7|1133.1|1137.7|1133.1|1137.4|1132.8|0
1601437200000|2020-09-30 03:40:00|1137.6|1133|1137.4|1132.8|1138.5|1133.9|1137.4|1132.8|0
1601437500000|2020-09-30 03:45:00|1137.3|1132.7|1137.1|1132.5|1138.2|1133.6|1137|1132.4|0
1601437800000|2020-09-30 03:50:00|1137.2|1132.6|1137.5|1132.9|1138.7|1134.1|1137.2|1132.6|0
1601438100000|2020-09-30 03:55:00|1137.6|1133|1138.3|1133.7|1139.2|1134.6|1137.6|1133|0
1601438400000|2020-09-30 04:00:00|1138.1|1133.5|1138.2|1133.6|1139.4|1134.8|1138.1|1133.5|0
1601438700000|2020-09-30 04:05:00|1139.2|1134.6|1138.5|1133.9|1139.2|1134.6|1137.2|1132.6|0
1601439000000|2020-09-30 04:10:00|1137.7|1133.1|1138|1133.4|1138.3|1133.7|1137.4|1132.8|0
1601439300000|2020-09-30 04:15:00|1137|1132.4|1137.3|1132.7|1138.4|1133.8|1137|1132.4|0
1601439600000|2020-09-30 04:20:00|1136.9|1132.3|1136.9|1132.3|1137|1132.4|1136.6|1132|0
1601439900000|2020-09-30 04:25:00|1137.1|1132.5|1138.2|1133.6|1138.2|1133.6|1136.8|1132.2|0
1601440200000|2020-09-30 04:30:00|1137.3|1132.7|1136.7|1132.1|1138.1|1133.5|1136.6|1132|0
1601440500000|2020-09-30 04:35:00|1136.8|1132.2|1137.6|1133|1137.8|1133.2|1136.4|1131.8|0
1601440800000|2020-09-30 04:40:00|1136.6|1132|1137.8|1133.2|1137.8|1133.2|1136.5|1131.9|0
1601441100000|2020-09-30 04:45:00|1136.8|1132.2|1137.8|1133.2|1137.8|1133.2|1136.6|1132|0
1601441400000|2020-09-30 04:50:00|1136.8|1132.2|1136.8|1132.2|1137.8|1133.2|1136.7|1132.1|0
1601441700000|2020-09-30 04:55:00|1136.9|1132.3|1138.2|1133.6|1139|1134.4|1136.9|1132.3|0
1601442000000|2020-09-30 05:00:00|1137.1|1132.5|1137.8|1133.2|1138.1|1133.5|1136.7|1132.1|0
1601442300000|2020-09-30 05:05:00|1136.7|1132.1|1136.7|1132.1|1137.9|1133.3|1136.7|1132.1|0
1601442600000|2020-09-30 05:10:00|1136.8|1132.2|1138|1133.4|1138|1133.4|1136.7|1132.1|0
1601442900000|2020-09-30 05:15:00|1137|1132.4|1137.9|1133.3|1138.4|1133.8|1136.7|1132.1|0
1601443200000|2020-09-30 05:20:00|1136.9|1132.3|1138.8|1134.2|1138.8|1134.2|1136.9|1132.3|0
1601443500000|2020-09-30 05:25:00|1138|1133.4|1138.9|1134.3|1139.1|1134.5|1138|1133.4|0
1601443800000|2020-09-30 05:30:00|1139|1134.4|1139.2|1134.6|1140.1|1135.5|1138.7|1134.1|0
1601444100000|2020-09-30 05:35:00|1139.3|1134.7|1140.4|1135.8|1140.4|1135.8|1139|1134.4|0
1601444400000|2020-09-30 05:40:00|1140.3|1135.7|1140.2|1135.6|1140.4|1135.8|1139.7|1135.1|0
1601444700000|2020-09-30 05:45:00|1141.4|1136.8|1138.2|1133.6|1141.6|1137|1137.5|1132.9|0
1601445000000|2020-09-30 05:50:00|1137.1|1132.5|1136.9|1132.3|1138.5|1133.9|1136.6|1132|0
1601445300000|2020-09-30 05:55:00|1137.3|1132.7|1138.2|1133.6|1138.3|1133.7|1137.1|1132.5|0
1601511000000|2020-10-01 00:10:00|1136.1|1131.5|1133.5|1128.9|1136.3|1131.7|1132.7|1128.1|0
1601511300000|2020-10-01 00:15:00|1133.4|1128.8|1133.4|1128.8|1135.3|1130.7|1133.4|1128.8|0
1601511600000|2020-10-01 00:20:00|1134.3|1129.7|1135.7|1131.1|1135.7|1131.1|1133.5|1128.9|0
1601511900000|2020-10-01 00:25:00|1134.3|1129.7|1136.7|1132.1|1136.7|1132.1|1134.3|1129.7|0
1601512200000|2020-10-01 00:30:00|1135.7|1131.1|1136.1|1131.5|1137.5|1132.9|1135.3|1130.7|0
1601512500000|2020-10-01 00:35:00|1136.3|1131.7|1139.5|1134.9|1139.6|1135|1136.1|1131.5|0
1601512800000|2020-10-01 00:40:00|1137.4|1132.8|1140|1135.4|1140|1135.4|1137.2|1132.6|0
1601513100000|2020-10-01 00:45:00|1138.5|1133.9|1137.9|1133.3|1139.8|1135.2|1137.8|1133.2|0
1601513400000|2020-10-01 00:50:00|1138.4|1133.8|1138.5|1133.9|1139.5|1134.9|1138.3|1133.7|0
1601513700000|2020-10-01 00:55:00|1139.6|1135|1139.5|1134.9|1139.8|1135.2|1138|1133.4|0
1601514000000|2020-10-01 01:00:00|1140.4|1135.8|1141.1|1136.5|1141.5|1136.9|1139.8|1135.2|0
1601514300000|2020-10-01 01:05:00|1139.8|1135.2|1140.1|1135.5|1141.1|1136.5|1138.6|1134|0
1601514600000|2020-10-01 01:10:00|1140.2|1135.6|1143.2|1138.6|1143.2|1138.6|1140.2|1135.6|0
1601514900000|2020-10-01 01:15:00|1143.4|1138.8|1148.1|1143.5|1148.1|1143.5|1143.4|1138.8|0
1601515200000|2020-10-01 01:20:00|1147.3|1142.7|1148.5|1143.9|1148.5|1143.9|1147.1|1142.5|0
1601515500000|2020-10-01 01:25:00|1147.5|1142.9|1147.8|1143.2|1149.2|1144.6|1147.5|1142.9|0
1601515800000|2020-10-01 01:30:00|1148.9|1144.3|1147|1142.4|1148.9|1144.3|1147|1142.4|0
1601516100000|2020-10-01 01:35:00|1147.1|1142.5|1148.1|1143.5|1149.6|1145|1147|1142.4|0
1601516400000|2020-10-01 01:40:00|1149.2|1144.6|1148|1143.4|1149.3|1144.7|1147.9|1143.3|0
1601516700000|2020-10-01 01:45:00|1148.2|1143.6|1148.2|1143.6|1149.5|1144.9|1148.1|1143.5|0
1601517000000|2020-10-01 01:50:00|1148.3|1143.7|1148.7|1144.1|1149.6|1145|1148.3|1143.7|0
1601517300000|2020-10-01 01:55:00|1149.6|1145|1150.2|1145.6|1150.3|1145.7|1148.7|1144.1|0
1601517600000|2020-10-01 02:00:00|1150.4|1145.8|1149.7|1145.1|1151.4|1146.8|1149.7|1145.1|0
1601517900000|2020-10-01 02:05:00|1149.8|1145.2|1149.5|1144.9|1150.9|1146.3|1149.4|1144.8|0
1601518200000|2020-10-01 02:10:00|1149.4|1144.8|1148.7|1144.1|1151|1146.4|1148.6|1144|0
1601518500000|2020-10-01 02:15:00|1150.8|1146.2|1150.3|1145.7|1150.8|1146.2|1148.8|1144.2|0
1601518800000|2020-10-01 02:20:00|1151.1|1146.5|1149|1144.4|1151.2|1146.6|1149|1144.4|0
1601519100000|2020-10-01 02:25:00|1150.3|1145.7|1149.1|1144.5|1150.3|1145.7|1148.2|1143.6|0
1601519400000|2020-10-01 02:30:00|1148.1|1143.5|1147.7|1143.1|1148.1|1143.5|1147.6|1143|0
1601519700000|2020-10-01 02:35:00|1147.6|1143|1147.8|1143.2|1148.7|1144.1|1147.6|1143|0
1601520000000|2020-10-01 02:40:00|1147.9|1143.3|1147.9|1143.3|1149.3|1144.7|1147.9|1143.3|0
1601520300000|2020-10-01 02:45:00|1149|1144.4|1148.3|1143.7|1149.1|1144.5|1147|1142.4|0
1601520600000|2020-10-01 02:50:00|1148.4|1143.8|1148.6|1144|1149.8|1145.2|1148.4|1143.8|0
1601520900000|2020-10-01 02:55:00|1148.7|1144.1|1149.1|1144.5|1149.6|1145|1148.7|1144.1|0
1601521200000|2020-10-01 03:00:00|1149|1144.4|1148.7|1144.1|1149.1|1144.5|1148.2|1143.6|0
1601521500000|2020-10-01 03:05:00|1147.5|1142.9|1148.8|1144.2|1148.8|1144.2|1147.5|1142.9|0
1601521800000|2020-10-01 03:10:00|1148.9|1144.3|1147.9|1143.3|1149|1144.4|1147.8|1143.2|0
1601522100000|2020-10-01 03:15:00|1147.6|1143|1149.3|1144.7|1149.3|1144.7|1147.6|1143|0
1601522400000|2020-10-01 03:20:00|1150.2|1145.6|1150.1|1145.5|1150.2|1145.6|1148.9|1144.3|0
1601522700000|2020-10-01 03:25:00|1150|1145.4|1147.4|1142.8|1150|1145.4|1147.3|1142.7|0
1601523000000|2020-10-01 03:30:00|1148.5|1143.9|1147.4|1142.8|1148.5|1143.9|1146.4|1141.8|0
1601523300000|2020-10-01 03:35:00|1147.2|1142.6|1145.6|1141|1147.6|1143|1145.6|1141|0
1601523600000|2020-10-01 03:40:00|1145.4|1140.8|1146|1141.4|1146.4|1141.8|1145|1140.4|0
1601523900000|2020-10-01 03:45:00|1146.3|1141.7|1145.3|1140.7|1146.3|1141.7|1144.9|1140.3|0
1601524200000|2020-10-01 03:50:00|1144.2|1139.6|1143.4|1138.8|1145.5|1140.9|1143.2|1138.6|0
1601524500000|2020-10-01 03:55:00|1143.3|1138.7|1143.5|1138.9|1144.4|1139.8|1143.3|1138.7|0
1601524800000|2020-10-01 04:00:00|1144.5|1139.9|1144.1|1139.5|1144.5|1139.9|1144|1139.4|0
1601525100000|2020-10-01 04:05:00|1144.2|1139.6|1145.8|1141.2|1145.8|1141.2|1144.2|1139.6|0
1601525400000|2020-10-01 04:10:00|1145.9|1141.3|1146.1|1141.5|1146.1|1141.5|1144.6|1140|0
1601525700000|2020-10-01 04:15:00|1145.2|1140.6|1146|1141.4|1147|1142.4|1145.2|1140.6|0
1601526000000|2020-10-01 04:20:00|1147.1|1142.5|1147.7|1143.1|1147.7|1143.1|1146.1|1141.5|0
1601526300000|2020-10-01 04:25:00|1147.8|1143.2|1147.9|1143.3|1148|1143.4|1146.3|1141.7|0
1601526600000|2020-10-01 04:30:00|1148.9|1144.3|1147|1142.4|1148.9|1144.3|1147|1142.4|0
1601526900000|2020-10-01 04:35:00|1146.8|1142.2|1148.1|1143.5|1148.1|1143.5|1146.8|1142.2|0
1601527200000|2020-10-01 04:40:00|1148.3|1143.7|1148.6|1144|1149.4|1144.8|1147.6|1143|0
1601527500000|2020-10-01 04:45:00|1147.6|1143|1147.6|1143|1148.7|1144.1|1147.6|1143|0
1601527800000|2020-10-01 04:50:00|1148.5|1143.9|1146.3|1141.7|1148.5|1143.9|1146.1|1141.5|0
1601528100000|2020-10-01 04:55:00|1146.4|1141.8|1144.6|1140|1147.8|1143.2|1144.6|1140|0
1601528400000|2020-10-01 05:00:00|1145.4|1140.8|1146.6|1142|1146.6|1142|1144.8|1140.2|0
1601528700000|2020-10-01 05:05:00|1145.6|1141|1146.9|1142.3|1147.1|1142.5|1145.5|1140.9|0
1601529000000|2020-10-01 05:10:00|1147|1142.4|1145.1|1140.5|1147.1|1142.5|1145.1|1140.5|0
1601529300000|2020-10-01 05:15:00|1145.4|1140.8|1145.3|1140.7|1146.4|1141.8|1145|1140.4|0
1601529600000|2020-10-01 05:20:00|1146.2|1141.6|1144.1|1139.5|1146.2|1141.6|1144.1|1139.5|0
1601529900000|2020-10-01 05:25:00|1144|1139.4|1143.8|1139.2|1146|1141.4|1143.8|1139.2|0
1601530200000|2020-10-01 05:30:00|1143.5|1138.9|1144.9|1140.3|1145.9|1141.3|1143.4|1138.8|0
1601530500000|2020-10-01 05:35:00|1144.8|1140.2|1145.7|1141.1|1146.3|1141.7|1144.2|1139.6|0
1601530800000|2020-10-01 05:40:00|1144.8|1140.2|1146.2|1141.6|1146.3|1141.7|1144.8|1140.2|0
1601531100000|2020-10-01 05:45:00|1146.4|1141.8|1146.4|1141.8|1146.9|1142.3|1145.4|1140.8|0
1601531400000|2020-10-01 05:50:00|1145.6|1141|1144.7|1140.1|1147|1142.4|1144.7|1140.1|0
1601531700000|2020-10-01 05:55:00|1145.8|1141.2|1143.4|1138.8|1145.8|1141.2|1142.3|1137.7|0
1601511000000|2020-10-01 00:10:00|1136.1|1131.5|1133.5|1128.9|1136.3|1131.7|1132.7|1128.1|0
1601511300000|2020-10-01 00:15:00|1133.4|1128.8|1133.4|1128.8|1135.3|1130.7|1133.4|1128.8|0
1601511600000|2020-10-01 00:20:00|1134.3|1129.7|1135.7|1131.1|1135.7|1131.1|1133.5|1128.9|0
1601511900000|2020-10-01 00:25:00|1134.3|1129.7|1136.7|1132.1|1136.7|1132.1|1134.3|1129.7|0
1601512200000|2020-10-01 00:30:00|1135.7|1131.1|1136.1|1131.5|1137.5|1132.9|1135.3|1130.7|0
1601512500000|2020-10-01 00:35:00|1136.3|1131.7|1139.5|1134.9|1139.6|1135|1136.1|1131.5|0
1601512800000|2020-10-01 00:40:00|1137.4|1132.8|1140|1135.4|1140|1135.4|1137.2|1132.6|0
1601513100000|2020-10-01 00:45:00|1138.5|1133.9|1137.9|1133.3|1139.8|1135.2|1137.8|1133.2|0
1601513400000|2020-10-01 00:50:00|1138.4|1133.8|1138.5|1133.9|1139.5|1134.9|1138.3|1133.7|0
1601513700000|2020-10-01 00:55:00|1139.6|1135|1139.5|1134.9|1139.8|1135.2|1138|1133.4|0
1601514000000|2020-10-01 01:00:00|1140.4|1135.8|1141.1|1136.5|1141.5|1136.9|1139.8|1135.2|0
1601514300000|2020-10-01 01:05:00|1139.8|1135.2|1140.1|1135.5|1141.1|1136.5|1138.6|1134|0
1601514600000|2020-10-01 01:10:00|1140.2|1135.6|1143.2|1138.6|1143.2|1138.6|1140.2|1135.6|0
1601514900000|2020-10-01 01:15:00|1143.4|1138.8|1148.1|1143.5|1148.1|1143.5|1143.4|1138.8|0
1601515200000|2020-10-01 01:20:00|1147.3|1142.7|1148.5|1143.9|1148.5|1143.9|1147.1|1142.5|0
1601515500000|2020-10-01 01:25:00|1147.5|1142.9|1147.8|1143.2|1149.2|1144.6|1147.5|1142.9|0
1601515800000|2020-10-01 01:30:00|1148.9|1144.3|1147|1142.4|1148.9|1144.3|1147|1142.4|0
1601516100000|2020-10-01 01:35:00|1147.1|1142.5|1148.1|1143.5|1149.6|1145|1147|1142.4|0
1601516400000|2020-10-01 01:40:00|1149.2|1144.6|1148|1143.4|1149.3|1144.7|1147.9|1143.3|0
1601516700000|2020-10-01 01:45:00|1148.2|1143.6|1148.2|1143.6|1149.5|1144.9|1148.1|1143.5|0
1601517000000|2020-10-01 01:50:00|1148.3|1143.7|1148.7|1144.1|1149.6|1145|1148.3|1143.7|0
1601517300000|2020-10-01 01:55:00|1149.6|1145|1150.2|1145.6|1150.3|1145.7|1148.7|1144.1|0
1601517600000|2020-10-01 02:00:00|1150.4|1145.8|1149.7|1145.1|1151.4|1146.8|1149.7|1145.1|0
1601517900000|2020-10-01 02:05:00|1149.8|1145.2|1149.5|1144.9|1150.9|1146.3|1149.4|1144.8|0
1601518200000|2020-10-01 02:10:00|1149.4|1144.8|1148.7|1144.1|1151|1146.4|1148.6|1144|0
1601518500000|2020-10-01 02:15:00|1150.8|1146.2|1150.3|1145.7|1150.8|1146.2|1148.8|1144.2|0
1601518800000|2020-10-01 02:20:00|1151.1|1146.5|1149|1144.4|1151.2|1146.6|1149|1144.4|0
1601519100000|2020-10-01 02:25:00|1150.3|1145.7|1149.1|1144.5|1150.3|1145.7|1148.2|1143.6|0
1601519400000|2020-10-01 02:30:00|1148.1|1143.5|1147.7|1143.1|1148.1|1143.5|1147.6|1143|0
1601519700000|2020-10-01 02:35:00|1147.6|1143|1147.8|1143.2|1148.7|1144.1|1147.6|1143|0
1601520000000|2020-10-01 02:40:00|1147.9|1143.3|1147.9|1143.3|1149.3|1144.7|1147.9|1143.3|0
1601520300000|2020-10-01 02:45:00|1149|1144.4|1148.3|1143.7|1149.1|1144.5|1147|1142.4|0
1601520600000|2020-10-01 02:50:00|1148.4|1143.8|1148.6|1144|1149.8|1145.2|1148.4|1143.8|0
1601520900000|2020-10-01 02:55:00|1148.7|1144.1|1149.1|1144.5|1149.6|1145|1148.7|1144.1|0
1601521200000|2020-10-01 03:00:00|1149|1144.4|1148.7|1144.1|1149.1|1144.5|1148.2|1143.6|0
1601521500000|2020-10-01 03:05:00|1147.5|1142.9|1148.8|1144.2|1148.8|1144.2|1147.5|1142.9|0
1601521800000|2020-10-01 03:10:00|1148.9|1144.3|1147.9|1143.3|1149|1144.4|1147.8|1143.2|0
1601522100000|2020-10-01 03:15:00|1147.6|1143|1149.3|1144.7|1149.3|1144.7|1147.6|1143|0
1601522400000|2020-10-01 03:20:00|1150.2|1145.6|1150.1|1145.5|1150.2|1145.6|1148.9|1144.3|0
1601522700000|2020-10-01 03:25:00|1150|1145.4|1147.4|1142.8|1150|1145.4|1147.3|1142.7|0
1601523000000|2020-10-01 03:30:00|1148.5|1143.9|1147.4|1142.8|1148.5|1143.9|1146.4|1141.8|0
1601523300000|2020-10-01 03:35:00|1147.2|1142.6|1145.6|1141|1147.6|1143|1145.6|1141|0
1601523600000|2020-10-01 03:40:00|1145.4|1140.8|1146|1141.4|1146.4|1141.8|1145|1140.4|0
1601523900000|2020-10-01 03:45:00|1146.3|1141.7|1145.3|1140.7|1146.3|1141.7|1144.9|1140.3|0
1601524200000|2020-10-01 03:50:00|1144.2|1139.6|1143.4|1138.8|1145.5|1140.9|1143.2|1138.6|0
1601524500000|2020-10-01 03:55:00|1143.3|1138.7|1143.5|1138.9|1144.4|1139.8|1143.3|1138.7|0
1601524800000|2020-10-01 04:00:00|1144.5|1139.9|1144.1|1139.5|1144.5|1139.9|1144|1139.4|0
1601525100000|2020-10-01 04:05:00|1144.2|1139.6|1145.8|1141.2|1145.8|1141.2|1144.2|1139.6|0
1601525400000|2020-10-01 04:10:00|1145.9|1141.3|1146.1|1141.5|1146.1|1141.5|1144.6|1140|0
1601525700000|2020-10-01 04:15:00|1145.2|1140.6|1146|1141.4|1147|1142.4|1145.2|1140.6|0
1601526000000|2020-10-01 04:20:00|1147.1|1142.5|1147.7|1143.1|1147.7|1143.1|1146.1|1141.5|0
1601526300000|2020-10-01 04:25:00|1147.8|1143.2|1147.9|1143.3|1148|1143.4|1146.3|1141.7|0
1601526600000|2020-10-01 04:30:00|1148.9|1144.3|1147|1142.4|1148.9|1144.3|1147|1142.4|0
1601526900000|2020-10-01 04:35:00|1146.8|1142.2|1148.1|1143.5|1148.1|1143.5|1146.8|1142.2|0
1601527200000|2020-10-01 04:40:00|1148.3|1143.7|1148.6|1144|1149.4|1144.8|1147.6|1143|0
1601527500000|2020-10-01 04:45:00|1147.6|1143|1147.6|1143|1148.7|1144.1|1147.6|1143|0
1601527800000|2020-10-01 04:50:00|1148.5|1143.9|1146.3|1141.7|1148.5|1143.9|1146.1|1141.5|0
1601528100000|2020-10-01 04:55:00|1146.4|1141.8|1144.6|1140|1147.8|1143.2|1144.6|1140|0
1601528400000|2020-10-01 05:00:00|1145.4|1140.8|1146.6|1142|1146.6|1142|1144.8|1140.2|0
1601528700000|2020-10-01 05:05:00|1145.6|1141|1146.9|1142.3|1147.1|1142.5|1145.5|1140.9|0
1601529000000|2020-10-01 05:10:00|1147|1142.4|1145.1|1140.5|1147.1|1142.5|1145.1|1140.5|0
1601529300000|2020-10-01 05:15:00|1145.4|1140.8|1145.3|1140.7|1146.4|1141.8|1145|1140.4|0
1601529600000|2020-10-01 05:20:00|1146.2|1141.6|1144.1|1139.5|1146.2|1141.6|1144.1|1139.5|0
1601529900000|2020-10-01 05:25:00|1144|1139.4|1143.8|1139.2|1146|1141.4|1143.8|1139.2|0
1601530200000|2020-10-01 05:30:00|1143.5|1138.9|1144.9|1140.3|1145.9|1141.3|1143.4|1138.8|0
1601530500000|2020-10-01 05:35:00|1144.8|1140.2|1145.7|1141.1|1146.3|1141.7|1144.2|1139.6|0
1601530800000|2020-10-01 05:40:00|1144.8|1140.2|1146.2|1141.6|1146.3|1141.7|1144.8|1140.2|0
1601531100000|2020-10-01 05:45:00|1146.4|1141.8|1146.4|1141.8|1146.9|1142.3|1145.4|1140.8|0
1601531400000|2020-10-01 05:50:00|1145.6|1141|1144.7|1140.1|1147|1142.4|1144.7|1140.1|0
1601531700000|2020-10-01 05:55:00|1145.8|1141.2|1143.4|1138.8|1145.8|1141.2|1142.3|1137.7|0
1601597400000|2020-10-02 00:10:00|1140.2|1135.6|1139|1134.4|1143.1|1138.5|1138.7|1134.1|0
1601597700000|2020-10-02 00:15:00|1140.3|1135.7|1141.1|1136.5|1141.2|1136.6|1139.4|1134.8|0
1601598000000|2020-10-02 00:20:00|1140.8|1136.2|1141|1136.4|1142|1137.4|1140.8|1136.2|0
1601598300000|2020-10-02 00:25:00|1141.8|1137.2|1142|1137.4|1142.6|1138|1141|1136.4|0
1601598600000|2020-10-02 00:30:00|1142.1|1137.5|1143|1138.4|1143.5|1138.9|1142.1|1137.5|0
1601598900000|2020-10-02 00:35:00|1141.6|1137|1141.4|1136.8|1142.7|1138.1|1140.8|1136.2|0
1601599200000|2020-10-02 00:40:00|1141.9|1137.3|1141.7|1137.1|1142.9|1138.3|1140.1|1135.5|0
1601599500000|2020-10-02 00:45:00|1142.3|1137.7|1144.3|1139.7|1144.3|1139.7|1142.3|1137.7|0
1601599800000|2020-10-02 00:50:00|1144.2|1139.6|1144.2|1139.6|1144.7|1140.1|1142.9|1138.3|0
1601600100000|2020-10-02 00:55:00|1144.5|1139.9|1143.1|1138.5|1144.5|1139.9|1143|1138.4|0
1601600400000|2020-10-02 01:00:00|1144.6|1140|1144.7|1140.1|1144.8|1140.2|1143.5|1138.9|0
1601600700000|2020-10-02 01:05:00|1144.5|1139.9|1144.7|1140.1|1144.8|1140.2|1143.4|1138.8|0
1601601000000|2020-10-02 01:10:00|1144.9|1140.3|1144.3|1139.7|1144.9|1140.3|1143.5|1138.9|0
1601601300000|2020-10-02 01:15:00|1144.1|1139.5|1147.6|1143|1147.6|1143|1144.1|1139.5|0
1601601600000|2020-10-02 01:20:00|1147.4|1142.8|1147.3|1142.7|1147.4|1142.8|1146.3|1141.7|0
1601601900000|2020-10-02 01:25:00|1147.4|1142.8|1148.4|1143.8|1148.4|1143.8|1146.9|1142.3|0
1601602200000|2020-10-02 01:30:00|1148.6|1144|1143.1|1138.5|1148.6|1144|1143|1138.4|0
1601602500000|2020-10-02 01:35:00|1143.2|1138.6|1143.2|1138.6|1145.2|1140.6|1143.2|1138.6|0
1601602800000|2020-10-02 01:40:00|1143.3|1138.7|1144.7|1140.1|1145.2|1140.6|1143.3|1138.7|0
1601603100000|2020-10-02 01:45:00|1145.1|1140.5|1144.1|1139.5|1145.2|1140.6|1143.7|1139.1|0
1601603400000|2020-10-02 01:50:00|1144.3|1139.7|1143|1138.4|1144.3|1139.7|1141.2|1136.6|0
1601603700000|2020-10-02 01:55:00|1141.4|1136.8|1141|1136.4|1142.3|1137.7|1140.7|1136.1|0
1601604000000|2020-10-02 02:00:00|1141.2|1136.6|1142.1|1137.5|1142.1|1137.5|1141.1|1136.5|0
1601604300000|2020-10-02 02:05:00|1141|1136.4|1141.8|1137.2|1142.3|1137.7|1140.9|1136.3|0
1601604600000|2020-10-02 02:10:00|1141.7|1137.1|1140.8|1136.2|1141.7|1137.1|1140.6|1136|0
1601604900000|2020-10-02 02:15:00|1142.9|1138.3|1141.8|1137.2|1143|1138.4|1141.1|1136.5|0
1601605200000|2020-10-02 02:20:00|1142.9|1138.3|1141.7|1137.1|1143.4|1138.8|1141.7|1137.1|0
1601605500000|2020-10-02 02:25:00|1141.6|1137|1141.4|1136.8|1142.6|1138|1141.4|1136.8|0
1601605800000|2020-10-02 02:30:00|1143.6|1139|1143.3|1138.7|1143.6|1139|1141.7|1137.1|0
1601606100000|2020-10-02 02:35:00|1143|1138.4|1144.8|1140.2|1144.8|1140.2|1141.6|1137|0
1601606400000|2020-10-02 02:40:00|1144.5|1139.9|1145.3|1140.7|1146.4|1141.8|1144.2|1139.6|0
1601606700000|2020-10-02 02:45:00|1145.2|1140.6|1141.6|1137|1145.4|1140.8|1141.5|1136.9|0
1601607000000|2020-10-02 02:50:00|1142.8|1138.2|1141.8|1137.2|1143.9|1139.3|1141.8|1137.2|0
1601607300000|2020-10-02 02:55:00|1141.6|1137|1143.7|1139.1|1143.7|1139.1|1141.6|1137|0
1601607600000|2020-10-02 03:00:00|1143.8|1139.2|1143.7|1139.1|1143.9|1139.3|1142.6|1138|0
1601607900000|2020-10-02 03:05:00|1144|1139.4|1144.6|1140|1144.6|1140|1142.7|1138.1|0
1601608200000|2020-10-02 03:10:00|1143.5|1138.9|1144.8|1140.2|1145.3|1140.7|1143.5|1138.9|0
1601608500000|2020-10-02 03:15:00|1144.9|1140.3|1144.2|1139.6|1144.9|1140.3|1143.5|1138.9|0
1601608800000|2020-10-02 03:20:00|1143.2|1138.6|1143.7|1139.1|1144.4|1139.8|1142.5|1137.9|0
1601609100000|2020-10-02 03:25:00|1144|1139.4|1143.2|1138.6|1144.3|1139.7|1142.9|1138.3|0
1601609400000|2020-10-02 03:30:00|1143.9|1139.3|1143.9|1139.3|1144.4|1139.8|1143|1138.4|0
1601609700000|2020-10-02 03:35:00|1143.8|1139.2|1144.5|1139.9|1144.5|1139.9|1142.7|1138.1|0
1601610000000|2020-10-02 03:40:00|1143.3|1138.7|1144.3|1139.7|1144.5|1139.9|1143.1|1138.5|0
1601610300000|2020-10-02 03:45:00|1143.5|1138.9|1144.7|1140.1|1144.7|1140.1|1143.3|1138.7|0
1601610600000|2020-10-02 03:50:00|1143.7|1139.1|1145.1|1140.5|1145.1|1140.5|1143.7|1139.1|0
1601610900000|2020-10-02 03:55:00|1143.9|1139.3|1147.6|1143|1147.6|1143|1143.9|1139.3|0
1601611200000|2020-10-02 04:00:00|1147.7|1143.1|1146.7|1142.1|1148.8|1144.2|1146.7|1142.1|0
1601611500000|2020-10-02 04:05:00|1146.6|1142|1146.7|1142.1|1147.9|1143.3|1146.6|1142|0
1601611800000|2020-10-02 04:10:00|1147.5|1142.9|1146.8|1142.2|1147.6|1143|1145.8|1141.2|0
1601612100000|2020-10-02 04:15:00|1146.9|1142.3|1145.8|1141.2|1146.9|1142.3|1145.8|1141.2|0
1601612400000|2020-10-02 04:20:00|1146.9|1142.3|1145.7|1141.1|1146.9|1142.3|1145.5|1140.9|0
1601612700000|2020-10-02 04:25:00|1145.8|1141.2|1146.6|1142|1146.6|1142|1145.5|1140.9|0
1601613000000|2020-10-02 04:30:00|1146.8|1142.2|1146.4|1141.8|1147.5|1142.9|1146|1141.4|0
1601613300000|2020-10-02 04:35:00|1146.3|1141.7|1146.4|1141.8|1147.2|1142.6|1145.9|1141.3|0
1601613600000|2020-10-02 04:40:00|1146.5|1141.9|1147.4|1142.8|1148.4|1143.8|1146.2|1141.6|0
1601613900000|2020-10-02 04:45:00|1146.5|1141.9|1146.5|1141.9|1148.7|1144.1|1146.5|1141.9|0
1601614200000|2020-10-02 04:50:00|1146.6|1142|1147.4|1142.8|1147.9|1143.3|1146.6|1142|0
1601614500000|2020-10-02 04:55:00|1143.4|1138.8|1144.7|1140.1|1146.3|1141.7|1143.4|1138.8|0
1601614800000|2020-10-02 05:00:00|1143.1|1138.5|1140.8|1136.2|1143.9|1139.3|1140.8|1136.2|0
1601615100000|2020-10-02 05:05:00|1140.7|1136.1|1136.3|1131.7|1140.8|1136.2|1136.3|1131.7|0
1601615400000|2020-10-02 05:10:00|1136.5|1131.9|1137|1132.4|1138.5|1133.9|1136.4|1131.8|0
1601615700000|2020-10-02 05:15:00|1138.1|1133.5|1136.5|1131.9|1138.1|1133.5|1135.9|1131.3|0
1601616000000|2020-10-02 05:20:00|1137|1132.4|1133|1128.4|1137.2|1132.6|1131.5|1126.9|0
1601616300000|2020-10-02 05:25:00|1131.6|1127|1135.8|1131.2|1136.2|1131.6|1131.6|1127|0
1601616600000|2020-10-02 05:30:00|1134.7|1130.1|1134.7|1130.1|1135.5|1130.9|1133.4|1128.8|0
1601616900000|2020-10-02 05:35:00|1133.5|1128.9|1134.3|1129.7|1134.3|1129.7|1131.9|1127.3|0
1601617200000|2020-10-02 05:40:00|1132.9|1128.3|1132.4|1127.8|1132.9|1128.3|1132.2|1127.6|0
1601617500000|2020-10-02 05:45:00|1132.2|1127.6|1130.1|1125.5|1132.6|1128|1130|1125.4|0
1601617800000|2020-10-02 05:50:00|1130.4|1125.8|1131.6|1127|1131.6|1127|1128.7|1124.1|0
1601618100000|2020-10-02 05:55:00|1131.8|1127.2|1130.8|1126.2|1132.3|1127.7|1130.4|1125.8|0
1601853000000|2020-10-04 23:10:00|1156|1151.4|1153.4|1148.8|1156|1151.4|1152.1|1147.5|0
1601853300000|2020-10-04 23:15:00|1154.7|1150.1|1152|1147.4|1154.7|1150.1|1151.2|1146.6|0
1601853600000|2020-10-04 23:20:00|1152.1|1147.5|1152.4|1147.8|1154.2|1149.6|1151.8|1147.2|0
1601853900000|2020-10-04 23:25:00|1152.5|1147.9|1151|1146.4|1152.6|1148|1150.5|1145.9|0
1601854200000|2020-10-04 23:30:00|1150|1145.4|1148.1|1143.5|1150.1|1145.5|1148.1|1143.5|0
1601854500000|2020-10-04 23:35:00|1148.2|1143.6|1148.6|1144|1149.7|1145.1|1148.2|1143.6|0
1601854800000|2020-10-04 23:40:00|1148.8|1144.2|1150.6|1146|1150.7|1146.1|1148.8|1144.2|0
1601855100000|2020-10-04 23:45:00|1150.5|1145.9|1149.1|1144.5|1150.5|1145.9|1148.8|1144.2|0
1601855400000|2020-10-04 23:50:00|1149.2|1144.6|1151.8|1147.2|1151.8|1147.2|1149.2|1144.6|0
1601855700000|2020-10-04 23:55:00|1151.7|1147.1|1150.8|1146.2|1151.7|1147.1|1150.6|1146|0
1601856000000|2020-10-05 00:00:00|1150.9|1146.3|1152.9|1148.3|1152.9|1148.3|1149.3|1144.7|0
1601856300000|2020-10-05 00:05:00|1152.7|1148.1|1156.8|1152.2|1156.8|1152.2|1152|1147.4|0
1601856600000|2020-10-05 00:10:00|1156.9|1152.3|1157.7|1153.1|1157.7|1153.1|1155.3|1150.7|0
1601856900000|2020-10-05 00:15:00|1157.8|1153.2|1155.9|1151.3|1158|1153.4|1155.9|1151.3|0
1601857200000|2020-10-05 00:20:00|1155.7|1151.1|1157.5|1152.9|1157.6|1153|1155.2|1150.6|0
1601857500000|2020-10-05 00:25:00|1156.7|1152.1|1158.2|1153.6|1158.4|1153.8|1155.9|1151.3|0
1601857800000|2020-10-05 00:30:00|1158.1|1153.5|1156.4|1151.8|1158.1|1153.5|1155.2|1150.6|0
1601858100000|2020-10-05 00:35:00|1155.4|1150.8|1155.7|1151.1|1157|1152.4|1155.4|1150.8|0
1601858400000|2020-10-05 00:40:00|1157.6|1153|1155.8|1151.2|1157.6|1153|1155.8|1151.2|0
1601858700000|2020-10-05 00:45:00|1156|1151.4|1155.8|1151.2|1156.7|1152.1|1155.6|1151|0
1601859000000|2020-10-05 00:50:00|1156.9|1152.3|1157.2|1152.6|1157.2|1152.6|1156.1|1151.5|0
1601859300000|2020-10-05 00:55:00|1157.4|1152.8|1156.7|1152.1|1157.6|1153|1156.7|1152.1|0
1601859600000|2020-10-05 01:00:00|1156.8|1152.2|1157|1152.4|1157|1152.4|1156|1151.4|0
1601859900000|2020-10-05 01:05:00|1155.7|1151.1|1156.5|1151.9|1156.5|1151.9|1155.3|1150.7|0
1601860200000|2020-10-05 01:10:00|1155.6|1151|1155.2|1150.6|1156.4|1151.8|1155.2|1150.6|0
1601860500000|2020-10-05 01:15:00|1155.1|1150.5|1155.4|1150.8|1156.2|1151.6|1155.1|1150.5|0
1601860800000|2020-10-05 01:20:00|1154.8|1150.2|1155.9|1151.3|1157|1152.4|1154.8|1150.2|0
1601861100000|2020-10-05 01:25:00|1156|1151.4|1157.3|1152.7|1157.3|1152.7|1156|1151.4|0
1601861400000|2020-10-05 01:30:00|1156.2|1151.6|1156.6|1152|1157.1|1152.5|1155.9|1151.3|0
1601861700000|2020-10-05 01:35:00|1156.8|1152.2|1153.7|1149.1|1156.8|1152.2|1153.3|1148.7|0
1601862000000|2020-10-05 01:40:00|1153.8|1149.2|1153.7|1149.1|1155.6|1151|1153.7|1149.1|0
1601862300000|2020-10-05 01:45:00|1154.8|1150.2|1154.5|1149.9|1155|1150.4|1153.6|1149|0
1601862600000|2020-10-05 01:50:00|1154.8|1150.2|1153.7|1149.1|1155.8|1151.2|1153.7|1149.1|0
1601862900000|2020-10-05 01:55:00|1154.5|1149.9|1154.6|1150|1155.8|1151.2|1153.6|1149|0
1601863200000|2020-10-05 02:00:00|1154.5|1149.9|1155.2|1150.6|1156|1151.4|1153.8|1149.2|0
1601863500000|2020-10-05 02:05:00|1155.4|1150.8|1157.1|1152.5|1157.1|1152.5|1155.4|1150.8|0
1601863800000|2020-10-05 02:10:00|1156.1|1151.5|1158.6|1154|1159.4|1154.8|1156.1|1151.5|0
1601864100000|2020-10-05 02:15:00|1159.6|1155|1159.5|1154.9|1159.6|1155|1158.4|1153.8|0
1601864400000|2020-10-05 02:20:00|1159.7|1155.1|1158.7|1154.1|1159.8|1155.2|1157.4|1152.8|0
1601864700000|2020-10-05 02:25:00|1158.6|1154|1158.7|1154.1|1159.8|1155.2|1158.4|1153.8|0
1601865000000|2020-10-05 02:30:00|1159.8|1155.2|1158.8|1154.2|1159.8|1155.2|1157.7|1153.1|0
1601865300000|2020-10-05 02:35:00|1158.7|1154.1|1158.9|1154.3|1159|1154.4|1157.9|1153.3|0
1601865600000|2020-10-05 02:40:00|1157.9|1153.3|1157|1152.4|1158.8|1154.2|1157|1152.4|0
1601865900000|2020-10-05 02:45:00|1159.3|1154.7|1157.9|1153.3|1159.3|1154.7|1157.1|1152.5|0
1601866200000|2020-10-05 02:50:00|1156.6|1152|1157.7|1153.1|1157.8|1153.2|1156.6|1152|0
1601866500000|2020-10-05 02:55:00|1157.6|1153|1157.8|1153.2|1157.8|1153.2|1156.7|1152.1|0
1601866800000|2020-10-05 03:00:00|1158|1153.4|1159|1154.4|1159.3|1154.7|1158|1153.4|0
1601867100000|2020-10-05 03:05:00|1158.9|1154.3|1158.3|1153.7|1159.2|1154.6|1157.9|1153.3|0
1601867400000|2020-10-05 03:10:00|1159.4|1154.8|1159.1|1154.5|1159.4|1154.8|1158.1|1153.5|0
1601867700000|2020-10-05 03:15:00|1158.2|1153.6|1159.1|1154.5|1159.2|1154.6|1158.1|1153.5|0
1601868000000|2020-10-05 03:20:00|1159.2|1154.6|1158.7|1154.1|1159.3|1154.7|1157.7|1153.1|0
1601868300000|2020-10-05 03:25:00|1158.8|1154.2|1159|1154.4|1159.2|1154.6|1158|1153.4|0
1601868600000|2020-10-05 03:30:00|1158.1|1153.5|1158.8|1154.2|1159.1|1154.5|1158.1|1153.5|0
1601868900000|2020-10-05 03:35:00|1158.9|1154.3|1159|1154.4|1159.4|1154.8|1157.8|1153.2|0
1601869200000|2020-10-05 03:40:00|1158.9|1154.3|1158.9|1154.3|1159|1154.4|1157.9|1153.3|0
1601869500000|2020-10-05 03:45:00|1157.8|1153.2|1157.5|1152.9|1159|1154.4|1157.4|1152.8|0
1601869800000|2020-10-05 03:50:00|1157.6|1153|1157.1|1152.5|1157.6|1153|1157.1|1152.5|0
1601870100000|2020-10-05 03:55:00|1155.1|1150.5|1155.4|1150.8|1155.4|1150.8|1155.1|1150.5|0
1601870400000|2020-10-05 04:00:00|1155.3|1150.7|1155.4|1150.8|1155.4|1150.8|1154.2|1149.6|0
1601870700000|2020-10-05 04:05:00|1154.4|1149.8|1155.7|1151.1|1155.7|1151.1|1154.4|1149.8|0
1601871000000|2020-10-05 04:10:00|1154.8|1150.2|1155|1150.4|1156.2|1151.6|1154.5|1149.9|0
1601871300000|2020-10-05 04:15:00|1154.9|1150.3|1156.3|1151.7|1156.9|1152.3|1154.9|1150.3|0
1601871600000|2020-10-05 04:20:00|1157.3|1152.7|1156.3|1151.7|1157.3|1152.7|1156|1151.4|0
1601871900000|2020-10-05 04:25:00|1156.1|1151.5|1158.6|1154|1158.7|1154.1|1156.1|1151.5|0
1601872200000|2020-10-05 04:30:00|1156.5|1151.9|1156.3|1151.7|1157.9|1153.3|1156.3|1151.7|0
1601872500000|2020-10-05 04:35:00|1156.5|1151.9|1155.8|1151.2|1156.5|1151.9|1155.6|1151|0
1601872800000|2020-10-05 04:40:00|1156.7|1152.1|1154.7|1150.1|1156.7|1152.1|1154.7|1150.1|0
1601873100000|2020-10-05 04:45:00|1155.8|1151.2|1156.3|1151.7|1157.4|1152.8|1155.8|1151.2|0
1601873400000|2020-10-05 04:50:00|1156.4|1151.8|1157.5|1152.9|1157.6|1153|1155.4|1150.8|0
1601873700000|2020-10-05 04:55:00|1155.6|1151|1156.8|1152.2|1157.5|1152.9|1155.6|1151|0
1601939400000|2020-10-05 23:10:00|1152.4|1147.8|1153.8|1149.2|1153.9|1149.3|1151.8|1147.2|0
1601939700000|2020-10-05 23:15:00|1153.5|1148.9|1154.7|1150.1|1155.4|1150.8|1152.7|1148.1|0
1601940000000|2020-10-05 23:20:00|1153.3|1148.7|1153.4|1148.8|1154.9|1150.3|1151.2|1146.6|0
1601940300000|2020-10-05 23:25:00|1153.1|1148.5|1152.2|1147.6|1153.1|1148.5|1150.7|1146.1|0
1601940600000|2020-10-05 23:30:00|1152|1147.4|1151.5|1146.9|1153.2|1148.6|1150.6|1146|0
1601940900000|2020-10-05 23:35:00|1151.6|1147|1149.4|1144.8|1151.6|1147|1149.4|1144.8|0
1601941200000|2020-10-05 23:40:00|1148.4|1143.8|1150.5|1145.9|1151.4|1146.8|1148.4|1143.8|0
1601941500000|2020-10-05 23:45:00|1151.4|1146.8|1151.2|1146.6|1151.4|1146.8|1150|1145.4|0
1601941800000|2020-10-05 23:50:00|1151.1|1146.5|1150.6|1146|1151.6|1147|1150.1|1145.5|0
1601942100000|2020-10-05 23:55:00|1151.9|1147.3|1150.2|1145.6|1151.9|1147.3|1150.2|1145.6|0
1601942400000|2020-10-06 00:00:00|1150|1145.4|1151.4|1146.8|1151.6|1147|1148.8|1144.2|0
1601942700000|2020-10-06 00:05:00|1151.6|1147|1151.2|1146.6|1151.8|1147.2|1151.2|1146.6|0
1601943000000|2020-10-06 00:10:00|1151.3|1146.7|1148.5|1143.9|1151.3|1146.7|1148.5|1143.9|0
1601943300000|2020-10-06 00:15:00|1149.5|1144.9|1149.6|1145|1149.8|1145.2|1148.5|1143.9|0
1601943600000|2020-10-06 00:20:00|1148.7|1144.1|1149.2|1144.6|1149.9|1145.3|1148.4|1143.8|0
1601943900000|2020-10-06 00:25:00|1148.3|1143.7|1148.9|1144.3|1149.8|1145.2|1148|1143.4|0
1601944200000|2020-10-06 00:30:00|1148.8|1144.2|1149.9|1145.3|1150.1|1145.5|1148.8|1144.2|0
1601944500000|2020-10-06 00:35:00|1148.8|1144.2|1149.1|1144.5|1149.4|1144.8|1148.4|1143.8|0
1601944800000|2020-10-06 00:40:00|1148|1143.4|1149.9|1145.3|1150.7|1146.1|1148|1143.4|0
1601945100000|2020-10-06 00:45:00|1150.2|1145.6|1150.7|1146.1|1150.8|1146.2|1149.9|1145.3|0
1601945400000|2020-10-06 00:50:00|1150.6|1146|1150.9|1146.3|1151|1146.4|1149.8|1145.2|0
1601945700000|2020-10-06 00:55:00|1151|1146.4|1150.7|1146.1|1151.9|1147.3|1150.7|1146.1|0
1601946000000|2020-10-06 01:00:00|1151.6|1147|1150.8|1146.2|1152.7|1148.1|1150.8|1146.2|0
1601946300000|2020-10-06 01:05:00|1151.9|1147.3|1153.1|1148.5|1154|1149.4|1151.9|1147.3|0
1601946600000|2020-10-06 01:10:00|1154.2|1149.6|1156.1|1151.5|1156.1|1151.5|1153.5|1148.9|0
1601946900000|2020-10-06 01:15:00|1155.1|1150.5|1155.9|1151.3|1156.1|1151.5|1155.1|1150.5|0
1601947200000|2020-10-06 01:20:00|1156|1151.4|1156.3|1151.7|1156.4|1151.8|1155|1150.4|0
1601947500000|2020-10-06 01:25:00|1156.6|1152|1155.9|1151.3|1157.8|1153.2|1155.9|1151.3|0
1601947800000|2020-10-06 01:30:00|1156.3|1151.7|1156.5|1151.9|1157.2|1152.6|1155.3|1150.7|0
1601948100000|2020-10-06 01:35:00|1156.9|1152.3|1156.6|1152|1156.9|1152.3|1156.6|1152|0
1601948400000|2020-10-06 01:40:00|1155.5|1150.9|1157.4|1152.8|1157.4|1152.8|1155.5|1150.9|0
1601948700000|2020-10-06 01:45:00|1157.5|1152.9|1157.7|1153.1|1158.6|1154|1157.5|1152.9|0
1601949000000|2020-10-06 01:50:00|1158.8|1154.2|1157.4|1152.8|1158.8|1154.2|1156.6|1152|0
1601949300000|2020-10-06 01:55:00|1157.5|1152.9|1158.4|1153.8|1159.1|1154.5|1157.5|1152.9|0
1601949600000|2020-10-06 02:00:00|1159.4|1154.8|1158.4|1153.8|1159.7|1155.1|1157.3|1152.7|0
1601949900000|2020-10-06 02:05:00|1158.3|1153.7|1158.4|1153.8|1158.6|1154|1157.3|1152.7|0
1601950200000|2020-10-06 02:10:00|1157.3|1152.7|1158.7|1154.1|1159.7|1155.1|1157.3|1152.7|0
1601950500000|2020-10-06 02:15:00|1158.6|1154|1158.9|1154.3|1160.1|1155.5|1158.6|1154|0
1601950800000|2020-10-06 02:20:00|1159|1154.4|1158.7|1154.1|1159.2|1154.6|1158|1153.4|0
1601951100000|2020-10-06 02:25:00|1158.5|1153.9|1155.5|1150.9|1158.5|1153.9|1155.3|1150.7|0
1601951400000|2020-10-06 02:30:00|1155.4|1150.8|1156.7|1152.1|1156.8|1152.2|1155.4|1150.8|0
1601951700000|2020-10-06 02:35:00|1156.8|1152.2|1155.6|1151|1156.8|1152.2|1155.2|1150.6|0
1601952000000|2020-10-06 02:40:00|1155.5|1150.9|1155.4|1150.8|1156.7|1152.1|1154.2|1149.6|0
1601952300000|2020-10-06 02:45:00|1154.3|1149.7|1152.7|1148.1|1155.3|1150.7|1152.7|1148.1|0
1601952600000|2020-10-06 02:50:00|1152.6|1148|1152.5|1147.9|1153.6|1149|1152.5|1147.9|0
1601952900000|2020-10-06 02:55:00|1153.5|1148.9|1153.9|1149.3|1153.9|1149.3|1152.5|1147.9|0
1601953200000|2020-10-06 03:00:00|1155|1150.4|1153.6|1149|1155.3|1150.7|1152.1|1147.5|0
1601953500000|2020-10-06 03:05:00|1154.8|1150.2|1154.9|1150.3|1155.1|1150.5|1154|1149.4|0
1601953800000|2020-10-06 03:10:00|1155.2|1150.6|1155|1150.4|1155.5|1150.9|1154.4|1149.8|0
1601954100000|2020-10-06 03:15:00|1155.2|1150.6|1155.4|1150.8|1155.4|1150.8|1155.2|1150.6|0
1601954400000|2020-10-06 03:20:00|1155.5|1150.9|1156|1151.4|1156|1151.4|1155.5|1150.9|0
1601954700000|2020-10-06 03:25:00|1156.2|1151.6|1157.7|1153.1|1157.7|1153.1|1156.2|1151.6|0
1601955000000|2020-10-06 03:30:00|1156.9|1152.3|1155|1150.4|1157.6|1153|1155|1150.4|0
1601955300000|2020-10-06 03:35:00|1155.3|1150.7|1156.9|1152.3|1157.4|1152.8|1155.3|1150.7|0
1601955600000|2020-10-06 03:40:00|1157.1|1152.5|1156.6|1152|1157.6|1153|1156.4|1151.8|0
1601955900000|2020-10-06 03:45:00|1156.7|1152.1|1157.3|1152.7|1158.2|1153.6|1156.7|1152.1|0
1601956200000|2020-10-06 03:50:00|1159.5|1154.9|1159|1154.4|1159.8|1155.2|1158.6|1154|0
1601956500000|2020-10-06 03:55:00|1160|1155.4|1158.3|1153.7|1160.2|1155.6|1157.1|1152.5|0
1601956800000|2020-10-06 04:00:00|1158.5|1153.9|1157.2|1152.6|1158.5|1153.9|1156.9|1152.3|0
1601957100000|2020-10-06 04:05:00|1157.1|1152.5|1156.6|1152|1157.9|1153.3|1156.6|1152|0
1601957400000|2020-10-06 04:10:00|1156.9|1152.3|1157.2|1152.6|1158.4|1153.8|1155.9|1151.3|0
1601957700000|2020-10-06 04:15:00|1158.3|1153.7|1157.2|1152.6|1158.3|1153.7|1157.1|1152.5|0
1601958000000|2020-10-06 04:20:00|1157.7|1153.1|1156.4|1151.8|1157.7|1153.1|1156.2|1151.6|0
1601958300000|2020-10-06 04:25:00|1157.4|1152.8|1156.5|1151.9|1157.5|1152.9|1156.4|1151.8|0
1601958600000|2020-10-06 04:30:00|1156.6|1152|1157.1|1152.5|1157.4|1152.8|1156.1|1151.5|0
1601958900000|2020-10-06 04:35:00|1156.1|1151.5|1156.1|1151.5|1157.2|1152.6|1155.1|1150.5|0
1601959200000|2020-10-06 04:40:00|1156.3|1151.7|1156.4|1151.8|1156.5|1151.9|1155.3|1150.7|0
1601959500000|2020-10-06 04:45:00|1155.5|1150.9|1155.1|1150.5|1157.6|1153|1155.1|1150.5|0
1601959800000|2020-10-06 04:50:00|1155|1150.4|1154.5|1149.9|1155|1150.4|1153.3|1148.7|0
1601960100000|2020-10-06 04:55:00|1154.8|1150.2|1153.5|1148.9|1154.8|1150.2|1152.8|1148.2|0
1602025800000|2020-10-06 23:10:00|1158.6|1154|1158.2|1153.6|1159|1154.4|1157.7|1153.1|0
1602026100000|2020-10-06 23:15:00|1158|1153.4|1156.5|1151.9|1159|1154.4|1153.9|1149.3|0
1602026400000|2020-10-06 23:20:00|1156.9|1152.3|1159.2|1154.6|1159.3|1154.7|1156.9|1152.3|0
1602026700000|2020-10-06 23:25:00|1158.7|1154.1|1157.3|1152.7|1159.6|1155|1157.2|1152.6|0
1602027000000|2020-10-06 23:30:00|1156.1|1151.5|1156.9|1152.3|1159|1154.4|1156.1|1151.5|0
1602027300000|2020-10-06 23:35:00|1157|1152.4|1157.4|1152.8|1158.7|1154.1|1156|1151.4|0
1602027600000|2020-10-06 23:40:00|1155.8|1151.2|1157.8|1153.2|1157.8|1153.2|1154.3|1149.7|0
1602027900000|2020-10-06 23:45:00|1156.7|1152.1|1159.9|1155.3|1159.9|1155.3|1156.7|1152.1|0
1602028200000|2020-10-06 23:50:00|1158.9|1154.3|1159.2|1154.6|1160.3|1155.7|1158.1|1153.5|0
1602028500000|2020-10-06 23:55:00|1159.4|1154.8|1159.3|1154.7|1160.4|1155.8|1159.3|1154.7|0
1602028800000|2020-10-07 00:00:00|1159.4|1154.8|1159.7|1155.1|1160.1|1155.5|1158.7|1154.1|0
1602029100000|2020-10-07 00:05:00|1159.8|1155.2|1161.9|1157.3|1162.1|1157.5|1159.7|1155.1|0
1602029400000|2020-10-07 00:10:00|1161.7|1157.1|1161.9|1157.3|1161.9|1157.3|1160.2|1155.6|0
1602029700000|2020-10-07 00:15:00|1160.9|1156.3|1161.9|1157.3|1162.3|1157.7|1160.9|1156.3|0
1602030000000|2020-10-07 00:20:00|1162.1|1157.5|1162.8|1158.2|1163.8|1159.2|1161.4|1156.8|0
1602030300000|2020-10-07 00:25:00|1163.9|1159.3|1162.8|1158.2|1164.2|1159.6|1162.5|1157.9|0
1602030600000|2020-10-07 00:30:00|1162.4|1157.8|1162.8|1158.2|1163.4|1158.8|1162|1157.4|0
1602030900000|2020-10-07 00:35:00|1162.9|1158.3|1161.1|1156.5|1163.1|1158.5|1161.1|1156.5|0
1602031200000|2020-10-07 00:40:00|1162.2|1157.6|1161.9|1157.3|1163.7|1159.1|1160.9|1156.3|0
1602031500000|2020-10-07 00:45:00|1163.4|1158.8|1161.6|1157|1163.5|1158.9|1161.1|1156.5|0
1602031800000|2020-10-07 00:50:00|1162.6|1158|1161.6|1157|1162.6|1158|1161.4|1156.8|0
1602032100000|2020-10-07 00:55:00|1160.7|1156.1|1161.9|1157.3|1163|1158.4|1160.7|1156.1|0
1602032400000|2020-10-07 01:00:00|1161.1|1156.5|1160.7|1156.1|1162.6|1158|1160.2|1155.6|0
1602032700000|2020-10-07 01:05:00|1160.4|1155.8|1162.6|1158|1162.6|1158|1160.4|1155.8|0
1602033000000|2020-10-07 01:10:00|1162.4|1157.8|1163|1158.4|1163.1|1158.5|1161.3|1156.7|0
1602033300000|2020-10-07 01:15:00|1163.2|1158.6|1163.6|1159|1163.6|1159|1162.3|1157.7|0
1602033600000|2020-10-07 01:20:00|1163.7|1159.1|1163.5|1158.9|1163.7|1159.1|1163.4|1158.8|0
1602033900000|2020-10-07 01:25:00|1163.8|1159.2|1163.8|1159.2|1164.1|1159.5|1163.6|1159|0
1602034200000|2020-10-07 01:30:00|1163.6|1159|1163.5|1158.9|1164|1159.4|1163.5|1158.9|0
1602034500000|2020-10-07 01:35:00|1163.6|1159|1163.4|1158.8|1163.9|1159.3|1163.4|1158.8|0
1602034800000|2020-10-07 01:40:00|1163.6|1159|1163.9|1159.3|1164.1|1159.5|1161.7|1157.1|0
1602035100000|2020-10-07 01:45:00|1164|1159.4|1164.3|1159.7|1164.4|1159.8|1164|1159.4|0
1602035400000|2020-10-07 01:50:00|1164.4|1159.8|1164.9|1160.3|1164.9|1160.3|1164.1|1159.5|0
1602035700000|2020-10-07 01:55:00|1165|1160.4|1167|1162.4|1167.1|1162.5|1164.9|1160.3|0
1602036000000|2020-10-07 02:00:00|1166.9|1162.3|1166.6|1162|1166.9|1162.3|1165.5|1160.9|0
1602036300000|2020-10-07 02:05:00|1166.3|1161.7|1165.6|1161|1166.3|1161.7|1165.3|1160.7|0
1602036600000|2020-10-07 02:10:00|1166.5|1161.9|1165.4|1160.8|1166.5|1161.9|1164.4|1159.8|0
1602036900000|2020-10-07 02:15:00|1165.2|1160.6|1166.1|1161.5|1167|1162.4|1165.2|1160.6|0
1602037200000|2020-10-07 02:20:00|1166.3|1161.7|1165.5|1160.9|1166.3|1161.7|1164.7|1160.1|0
1602037500000|2020-10-07 02:25:00|1165.4|1160.8|1165.1|1160.5|1166.4|1161.8|1164.3|1159.7|0
1602037800000|2020-10-07 02:30:00|1165.2|1160.6|1163.9|1159.3|1165.4|1160.8|1162.4|1157.8|0
1602038100000|2020-10-07 02:35:00|1163|1158.4|1161.8|1157.2|1163|1158.4|1161.8|1157.2|0
1602038400000|2020-10-07 02:40:00|1161.7|1157.1|1162.6|1158|1163|1158.4|1161.7|1157.1|0
1602038700000|2020-10-07 02:45:00|1161.7|1157.1|1163.9|1159.3|1163.9|1159.3|1161.7|1157.1|0
1602039000000|2020-10-07 02:50:00|1162.9|1158.3|1163.3|1158.7|1163.8|1159.2|1162.9|1158.3|0
1602039300000|2020-10-07 02:55:00|1163.4|1158.8|1162.9|1158.3|1163.4|1158.8|1162.1|1157.5|0
1602039600000|2020-10-07 03:00:00|1161.7|1157.1|1163.2|1158.6|1163.4|1158.8|1161.7|1157.1|0
1602039900000|2020-10-07 03:05:00|1163.3|1158.7|1161.6|1157|1163.3|1158.7|1161.6|1157|0
1602040200000|2020-10-07 03:10:00|1161.7|1157.1|1161.9|1157.3|1162.7|1158.1|1161.6|1157|0
1602040500000|2020-10-07 03:15:00|1162.8|1158.2|1161.6|1157|1162.9|1158.3|1161.6|1157|0
1602040800000|2020-10-07 03:20:00|1161.8|1157.2|1162.6|1158|1162.8|1158.2|1161.6|1157|0
1602041100000|2020-10-07 03:25:00|1161.6|1157|1163|1158.4|1163|1158.4|1161.6|1157|0
1602041400000|2020-10-07 03:30:00|1162.9|1158.3|1161.9|1157.3|1164.1|1159.5|1161.9|1157.3|0
1602041700000|2020-10-07 03:35:00|1162.9|1158.3|1163.2|1158.6|1163.3|1158.7|1162.9|1158.3|0
1602042000000|2020-10-07 03:40:00|1163.3|1158.7|1166.6|1162|1166.6|1162|1163.1|1158.5|0
1602042300000|2020-10-07 03:45:00|1165.5|1160.9|1167.9|1163.3|1168.5|1163.9|1165.4|1160.8|0
1602042600000|2020-10-07 03:50:00|1168.1|1163.5|1168.1|1163.5|1169.2|1164.6|1168|1163.4|0
1602042900000|2020-10-07 03:55:00|1168.2|1163.6|1168.5|1163.9|1169.5|1164.9|1168.2|1163.6|0
1602043200000|2020-10-07 04:00:00|1169.4|1164.8|1169.1|1164.5|1169.5|1164.9|1168.5|1163.9|0
1602043500000|2020-10-07 04:05:00|1168.9|1164.3|1168.8|1164.2|1170|1165.4|1167.7|1163.1|0
1602043800000|2020-10-07 04:10:00|1170|1165.4|1168.9|1164.3|1170|1165.4|1168.9|1164.3|0
1602044100000|2020-10-07 04:15:00|1169|1164.4|1171.9|1167.3|1171.9|1167.3|1169|1164.4|0
1602044400000|2020-10-07 04:20:00|1170.8|1166.2|1172.1|1167.5|1172.2|1167.6|1170.8|1166.2|0
1602044700000|2020-10-07 04:25:00|1172|1167.4|1170.5|1165.9|1172.2|1167.6|1170.5|1165.9|0
1602045000000|2020-10-07 04:30:00|1171.6|1167|1172.5|1167.9|1172.5|1167.9|1170.6|1166|0
1602045300000|2020-10-07 04:35:00|1172.7|1168.1|1173.1|1168.5|1173.2|1168.6|1172.7|1168.1|0
1602045600000|2020-10-07 04:40:00|1173.2|1168.6|1173.1|1168.5|1173.4|1168.8|1171.2|1166.6|0
1602045900000|2020-10-07 04:45:00|1172.2|1167.6|1171.2|1166.6|1173.4|1168.8|1171|1166.4|0
1602046200000|2020-10-07 04:50:00|1171.4|1166.8|1172|1167.4|1173.1|1168.5|1171.1|1166.5|0
1602046500000|2020-10-07 04:55:00|1173.2|1168.6|1170.9|1166.3|1173.2|1168.6|1170.9|1166.3|0
1602112200000|2020-10-07 23:10:00|1175.4|1170.8|1173.8|1169.2|1175.4|1170.8|1173|1168.4|0
1602112500000|2020-10-07 23:15:00|1172.7|1168.1|1174|1169.4|1174|1169.4|1172.2|1167.6|0
1602112800000|2020-10-07 23:20:00|1174.1|1169.5|1175.4|1170.8|1175.4|1170.8|1173.3|1168.7|0
1602113100000|2020-10-07 23:25:00|1174.5|1169.9|1172.1|1167.5|1175.7|1171.1|1170.9|1166.3|0
1602113400000|2020-10-07 23:30:00|1172.2|1167.6|1170.2|1165.6|1172.4|1167.8|1170.1|1165.5|0
1602113700000|2020-10-07 23:35:00|1169.2|1164.6|1169.4|1164.8|1170.4|1165.8|1169.1|1164.5|0
1602114000000|2020-10-07 23:40:00|1170.7|1166.1|1170.2|1165.6|1171.6|1167|1170.2|1165.6|0
1602114300000|2020-10-07 23:45:00|1171.6|1167|1171.3|1166.7|1172.6|1168|1170.7|1166.1|0
1602114600000|2020-10-07 23:50:00|1172.6|1168|1173.3|1168.7|1173.6|1169|1172|1167.4|0
1602114900000|2020-10-07 23:55:00|1173.4|1168.8|1173.7|1169.1|1174.1|1169.5|1172.6|1168|0
1602115200000|2020-10-08 00:00:00|1173.8|1169.2|1171.4|1166.8|1174.1|1169.5|1171.3|1166.7|0
1602115500000|2020-10-08 00:05:00|1171.8|1167.2|1172.7|1168.1|1172.7|1168.1|1171.4|1166.8|0
1602115800000|2020-10-08 00:10:00|1172.9|1168.3|1173.1|1168.5|1173.1|1168.5|1172|1167.4|0
1602116100000|2020-10-08 00:15:00|1172.1|1167.5|1171.4|1166.8|1172.4|1167.8|1171.1|1166.5|0
1602116400000|2020-10-08 00:20:00|1171.5|1166.9|1173|1168.4|1173|1168.4|1171.1|1166.5|0
1602116700000|2020-10-08 00:25:00|1172.8|1168.2|1171.4|1166.8|1172.8|1168.2|1171.2|1166.6|0
1602117000000|2020-10-08 00:30:00|1171.5|1166.9|1171.6|1167|1172.8|1168.2|1171.4|1166.8|0
1602117300000|2020-10-08 00:35:00|1171.8|1167.2|1172.6|1168|1173.5|1168.9|1171.6|1167|0
1602117600000|2020-10-08 00:40:00|1172.8|1168.2|1172.9|1168.3|1173.9|1169.3|1172.7|1168.1|0
1602117900000|2020-10-08 00:45:00|1173|1168.4|1174.3|1169.7|1175.2|1170.6|1173|1168.4|0
1602118200000|2020-10-08 00:50:00|1173.2|1168.6|1173.5|1168.9|1174.7|1170.1|1173.2|1168.6|0
1602118500000|2020-10-08 00:55:00|1174.7|1170.1|1171.3|1166.7|1174.7|1170.1|1171.1|1166.5|0
1602118800000|2020-10-08 01:00:00|1171.4|1166.8|1172|1167.4|1172.3|1167.7|1170.6|1166|0
1602119100000|2020-10-08 01:05:00|1171|1166.4|1173.5|1168.9|1173.5|1168.9|1171|1166.4|0
1602119400000|2020-10-08 01:10:00|1173.8|1169.2|1174.6|1170|1175.1|1170.5|1173.8|1169.2|0
1602119700000|2020-10-08 01:15:00|1174.7|1170.1|1175.4|1170.8|1175.5|1170.9|1173.8|1169.2|0
1602120000000|2020-10-08 01:20:00|1175.5|1170.9|1175.6|1171|1175.6|1171|1174.1|1169.5|0
1602120300000|2020-10-08 01:25:00|1175.5|1170.9|1175.3|1170.7|1175.5|1170.9|1174.4|1169.8|0
1602120600000|2020-10-08 01:30:00|1175.4|1170.8|1174.2|1169.6|1175.4|1170.8|1174|1169.4|0
1602120900000|2020-10-08 01:35:00|1175.1|1170.5|1174.4|1169.8|1175.4|1170.8|1174.2|1169.6|0
1602121200000|2020-10-08 01:40:00|1175.5|1170.9|1176.2|1171.6|1176.2|1171.6|1174.2|1169.6|0
1602121500000|2020-10-08 01:45:00|1175.3|1170.7|1175.4|1170.8|1175.6|1171|1174.4|1169.8|0
1602121800000|2020-10-08 01:50:00|1175.5|1170.9|1175.4|1170.8|1175.7|1171.1|1175.4|1170.8|0
1602122100000|2020-10-08 01:55:00|1175.6|1171|1175.5|1170.9|1175.7|1171.1|1174.3|1169.7|0
1602122400000|2020-10-08 02:00:00|1175.4|1170.8|1175.2|1170.6|1175.5|1170.9|1174.2|1169.6|0
1602122700000|2020-10-08 02:05:00|1174|1169.4|1175.1|1170.5|1175.1|1170.5|1173.5|1168.9|0
1602123000000|2020-10-08 02:10:00|1174.6|1170|1175.7|1171.1|1175.9|1171.3|1174.4|1169.8|0
1602123300000|2020-10-08 02:15:00|1174.4|1169.8|1174.3|1169.7|1175.1|1170.5|1173.7|1169.1|0
1602123600000|2020-10-08 02:20:00|1175.4|1170.8|1175.7|1171.1|1175.7|1171.1|1174.3|1169.7|0
1602123900000|2020-10-08 02:25:00|1174.6|1170|1173.4|1168.8|1175.6|1171|1173.3|1168.7|0
1602124200000|2020-10-08 02:30:00|1174.5|1169.9|1173.7|1169.1|1174.5|1169.9|1173.2|1168.6|0
1602124500000|2020-10-08 02:35:00|1173.6|1169|1173.8|1169.2|1174.7|1170.1|1173.4|1168.8|0
1602124800000|2020-10-08 02:40:00|1174.9|1170.3|1175.8|1171.2|1175.9|1171.3|1173.8|1169.2|0
1602125100000|2020-10-08 02:45:00|1175.9|1171.3|1176.8|1172.2|1176.9|1172.3|1175.9|1171.3|0
1602125400000|2020-10-08 02:50:00|1175.8|1171.2|1177|1172.4|1177|1172.4|1175.8|1171.2|0
1602125700000|2020-10-08 02:55:00|1177.2|1172.6|1177.2|1172.6|1177.4|1172.7|1176.2|1171.6|0
1602126000000|2020-10-08 03:00:00|1176.2|1171.6|1175.7|1171.1|1177.7|1172.9|1175.7|1171.1|0
1602126300000|2020-10-08 03:05:00|1175.6|1171|1176.8|1172.2|1176.8|1172.2|1175.5|1170.9|0
1602126600000|2020-10-08 03:10:00|1175.7|1171.1|1177|1172.4|1177|1172.4|1175.7|1171.1|0
1602126900000|2020-10-08 03:15:00|1176.1|1171.5|1175.9|1171.3|1176.9|1172.3|1175.7|1171.1|0
1602127200000|2020-10-08 03:20:00|1175.8|1171.2|1175|1170.4|1176|1171.4|1174.7|1170.1|0
1602127500000|2020-10-08 03:25:00|1174.9|1170.3|1175.8|1171.2|1176.5|1171.9|1174.9|1170.3|0
1602127800000|2020-10-08 03:30:00|1176.7|1172.1|1176|1171.4|1176.7|1172.1|1174.1|1169.5|0
1602128100000|2020-10-08 03:35:00|1176.1|1171.5|1175.7|1171.1|1176.1|1171.5|1174.6|1170|0
1602128400000|2020-10-08 03:40:00|1175.6|1171|1174.2|1169.6|1175.6|1171|1174.2|1169.6|0
1602128700000|2020-10-08 03:45:00|1175.3|1170.7|1174.4|1169.8|1175.4|1170.8|1174.1|1169.5|0
1602129000000|2020-10-08 03:50:00|1175.7|1171.1|1175.1|1170.5|1175.7|1171.1|1174.3|1169.7|0
1602129300000|2020-10-08 03:55:00|1173.9|1169.3|1174.1|1169.5|1175.2|1170.6|1173.9|1169.3|0
1602129600000|2020-10-08 04:00:00|1172|1167.4|1173.8|1169.2|1174.5|1169.9|1172|1167.4|0
1602129900000|2020-10-08 04:05:00|1173.9|1169.3|1174.3|1169.7|1175|1170.4|1173.9|1169.3|0
1602130200000|2020-10-08 04:10:00|1174.1|1169.5|1173.5|1168.9|1175.2|1170.6|1173.5|1168.9|0
1602130500000|2020-10-08 04:15:00|1173.6|1169|1173.3|1168.7|1174.8|1170.2|1173|1168.4|0
1602130800000|2020-10-08 04:20:00|1173.7|1169.1|1174.1|1169.5|1174.1|1169.5|1172.9|1168.3|0
1602131100000|2020-10-08 04:25:00|1173.1|1168.5|1174.7|1170.1|1174.7|1170.1|1173|1168.4|0
1602131400000|2020-10-08 04:30:00|1173.6|1169|1174.4|1169.8|1174.4|1169.8|1173.3|1168.7|0
1602131700000|2020-10-08 04:35:00|1173.5|1168.9|1175.4|1170.8|1176.8|1172.2|1173.5|1168.9|0
1602132000000|2020-10-08 04:40:00|1175.6|1171|1175.5|1170.9|1175.7|1171.1|1174.4|1169.8|0
1602132300000|2020-10-08 04:45:00|1175.7|1171.1|1172.8|1168.2|1175.7|1171.1|1172.8|1168.2|0
1602132600000|2020-10-08 04:50:00|1173.9|1169.3|1173.1|1168.5|1174.7|1170.1|1172.9|1168.3|0
1602132900000|2020-10-08 04:55:00|1173.2|1168.6|1172.8|1168.2|1173.8|1169.2|1172.5|1167.9|0
1602198600000|2020-10-08 23:10:00|1174.1|1169.5|1175|1170.4|1175|1170.4|1174.1|1169.5|0
1602198900000|2020-10-08 23:15:00|1174.1|1169.5|1173.7|1169.1|1174.9|1170.3|1172.8|1168.2|0
1602199200000|2020-10-08 23:20:00|1173.3|1168.7|1173|1168.4|1174.3|1169.7|1172.5|1167.9|0
1602199500000|2020-10-08 23:25:00|1172.8|1168.2|1171.9|1167.3|1172.8|1168.2|1171|1166.4|0
1602199800000|2020-10-08 23:30:00|1172.2|1167.6|1172.1|1167.5|1172.4|1167.8|1171.3|1166.7|0
1602200100000|2020-10-08 23:35:00|1172|1167.4|1172.3|1167.7|1172.5|1167.9|1170.8|1166.2|0
1602200400000|2020-10-08 23:40:00|1172.5|1167.9|1172.6|1168|1173|1168.4|1172.4|1167.8|0
1602200700000|2020-10-08 23:45:00|1171.6|1167|1175|1170.4|1175|1170.4|1171.6|1167|0
1602201000000|2020-10-08 23:50:00|1174.4|1169.8|1174.5|1169.9|1174.6|1170|1172.8|1168.2|0
1602201300000|2020-10-08 23:55:00|1173.3|1168.7|1174.3|1169.7|1174.4|1169.8|1173|1168.4|0
1602201600000|2020-10-09 00:00:00|1174.4|1169.8|1174.7|1170.1|1174.7|1170.1|1174.1|1169.5|0
1602201900000|2020-10-09 00:05:00|1174.5|1169.9|1173.6|1169|1174.7|1170.1|1173.6|1169|0
1602202200000|2020-10-09 00:10:00|1174.7|1170.1|1174.4|1169.8|1174.7|1170.1|1173.4|1168.8|0
1602202500000|2020-10-09 00:15:00|1174.5|1169.9|1173.9|1169.3|1174.6|1170|1173.5|1168.9|0
1602202800000|2020-10-09 00:20:00|1173.7|1169.1|1174.5|1169.9|1174.6|1170|1173|1168.4|0
1602203100000|2020-10-09 00:25:00|1174.4|1169.8|1174.2|1169.6|1174.6|1170|1173.3|1168.7|0
1602203400000|2020-10-09 00:30:00|1174.5|1169.9|1174.6|1170|1174.6|1170|1173.2|1168.6|0
1602203700000|2020-10-09 00:35:00|1174.4|1169.8|1174.4|1169.8|1174.6|1170|1173.1|1168.5|0
1602204000000|2020-10-09 00:40:00|1174.6|1170|1174|1169.4|1174.6|1170|1173.3|1168.7|0
1602204300000|2020-10-09 00:45:00|1173.8|1169.2|1172.8|1168.2|1174.3|1169.7|1172.7|1168.1|0
1602204600000|2020-10-09 00:50:00|1173.7|1169.1|1172.1|1167.5|1174|1169.4|1172.1|1167.5|0
1602204900000|2020-10-09 00:55:00|1172.8|1168.2|1173|1168.4|1173.1|1168.5|1171.5|1166.9|0
1602205200000|2020-10-09 01:00:00|1172.9|1168.3|1171.5|1166.9|1173|1168.4|1171.4|1166.8|0
1602205500000|2020-10-09 01:05:00|1171.4|1166.8|1171.4|1166.8|1172.6|1168|1171.4|1166.8|0
1602205800000|2020-10-09 01:10:00|1172.6|1168|1172.5|1167.9|1172.6|1168|1171.1|1166.5|0
1602206100000|2020-10-09 01:15:00|1172.6|1168|1170.4|1165.8|1172.6|1168|1170.4|1165.8|0
1602206400000|2020-10-09 01:20:00|1170.5|1165.9|1170.4|1165.8|1171.5|1166.9|1170.3|1165.7|0
1602206700000|2020-10-09 01:25:00|1170.3|1165.7|1171.2|1166.6|1171.5|1166.9|1170|1165.4|0
1602207000000|2020-10-09 01:30:00|1170.2|1165.6|1169|1164.4|1171|1166.4|1169|1164.4|0
1602207300000|2020-10-09 01:35:00|1170.1|1165.5|1168.7|1164.1|1170.1|1165.5|1168.6|1164|0
1602207600000|2020-10-09 01:40:00|1168.5|1163.9|1168.1|1163.5|1168.6|1164|1168.1|1163.5|0
1602207900000|2020-10-09 01:45:00|1167.9|1163.3|1167.5|1162.9|1169.2|1164.6|1167.5|1162.9|0
1602208200000|2020-10-09 01:50:00|1167.4|1162.8|1168.1|1163.5|1168.6|1164|1167.4|1162.8|0
1602208500000|2020-10-09 01:55:00|1168|1163.4|1168.3|1163.7|1168.5|1163.9|1167.4|1162.8|0
1602208800000|2020-10-09 02:00:00|1168.8|1164.2|1169|1164.4|1169.2|1164.6|1168|1163.4|0
1602209100000|2020-10-09 02:05:00|1168.2|1163.6|1168.8|1164.2|1168.9|1164.3|1167.8|1163.2|0
1602209400000|2020-10-09 02:10:00|1168.7|1164.1|1168.9|1164.3|1169|1164.4|1167.8|1163.2|0
1602209700000|2020-10-09 02:15:00|1169|1164.4|1169.3|1164.7|1169.6|1165|1168.2|1163.6|0
1602210000000|2020-10-09 02:20:00|1168.3|1163.7|1170|1165.4|1170.8|1166.2|1168.3|1163.7|0
1602210300000|2020-10-09 02:25:00|1170.9|1166.3|1169.5|1164.9|1170.9|1166.3|1169.3|1164.7|0
1602210600000|2020-10-09 02:30:00|1169.4|1164.8|1168|1163.4|1169.5|1164.9|1168|1163.4|0
1602210900000|2020-10-09 02:35:00|1169.2|1164.6|1169.3|1164.7|1169.3|1164.7|1168.3|1163.7|0
1602211200000|2020-10-09 02:40:00|1169.2|1164.6|1169.8|1165.2|1169.8|1165.2|1168.2|1163.6|0
1602211500000|2020-10-09 02:45:00|1169.7|1165.1|1169.9|1165.3|1170.2|1165.6|1168.7|1164.1|0
1602211800000|2020-10-09 02:50:00|1170|1165.4|1169.6|1165|1170|1165.4|1169.6|1165|0
1602212100000|2020-10-09 02:55:00|1169.5|1164.9|1169.7|1165.1|1169.9|1165.3|1168.5|1163.9|0
1602212400000|2020-10-09 03:00:00|1169.9|1165.3|1169.5|1164.9|1169.9|1165.3|1168.6|1164|0
1602212700000|2020-10-09 03:05:00|1169.4|1164.8|1168.2|1163.6|1169.4|1164.8|1168.1|1163.5|0
1602213000000|2020-10-09 03:10:00|1167.3|1162.7|1170.5|1165.9|1170.5|1165.9|1167.3|1162.7|0
1602213300000|2020-10-09 03:15:00|1169.4|1164.8|1171.3|1166.7|1171.3|1166.7|1169.4|1164.8|0
1602213600000|2020-10-09 03:20:00|1170.3|1165.7|1170.4|1165.8|1171.7|1167.1|1170.2|1165.6|0
1602213900000|2020-10-09 03:25:00|1170.1|1165.5|1171.2|1166.6|1172.4|1167.8|1170.1|1165.5|0
1602214200000|2020-10-09 03:30:00|1171.3|1166.7|1171.1|1166.5|1172.4|1167.8|1170|1165.4|0
1602214500000|2020-10-09 03:35:00|1170|1165.4|1169|1164.4|1171.2|1166.6|1169|1164.4|0
1602214800000|2020-10-09 03:40:00|1168.9|1164.3|1170.7|1166.1|1170.7|1166.1|1168.8|1164.2|0
1602215100000|2020-10-09 03:45:00|1169.5|1164.9|1169|1164.4|1170.4|1165.8|1168.9|1164.3|0
1602215400000|2020-10-09 03:50:00|1169.2|1164.6|1168.6|1164|1170.1|1165.5|1168.4|1163.8|0
1602215700000|2020-10-09 03:55:00|1168.3|1163.7|1169.7|1165.1|1170|1165.4|1168.3|1163.7|0
1602216000000|2020-10-09 04:00:00|1169.8|1165.2|1168.8|1164.2|1170.2|1165.6|1168.7|1164.1|0
1602216300000|2020-10-09 04:05:00|1168.9|1164.3|1170.1|1165.5|1170.1|1165.5|1168.9|1164.3|0
1602216600000|2020-10-09 04:10:00|1170.2|1165.6|1169.5|1164.9|1170.6|1166|1168.4|1163.8|0
1602216900000|2020-10-09 04:15:00|1169.6|1165|1169.8|1165.2|1170.8|1166.2|1169.6|1165|0
1602217200000|2020-10-09 04:20:00|1169.9|1165.3|1171|1166.4|1171|1166.4|1169.7|1165.1|0
1602217500000|2020-10-09 04:25:00|1170.1|1165.5|1171|1166.4|1171.1|1166.5|1169.8|1165.2|0
1602217800000|2020-10-09 04:30:00|1169.9|1165.3|1170|1165.4|1171.2|1166.6|1169.9|1165.3|0
1602218100000|2020-10-09 04:35:00|1171.2|1166.6|1170.6|1166|1171.7|1167.1|1169.2|1164.6|0
1602218400000|2020-10-09 04:40:00|1170.5|1165.9|1171.5|1166.9|1173.6|1169|1170.5|1165.9|0
1602218700000|2020-10-09 04:45:00|1172.4|1167.8|1171.9|1167.3|1172.7|1168.1|1171.1|1166.5|0
1602219000000|2020-10-09 04:50:00|1171.8|1167.2|1172.4|1167.8|1172.8|1168.2|1171|1166.4|0
1602219300000|2020-10-09 04:55:00|1172.2|1167.6|1173.4|1168.8|1173.8|1169.2|1171.2|1166.6|0
1602457800000|2020-10-11 23:10:00|1167.6|1163|1169.5|1164.9|1170|1165.4|1167.6|1163|0
1602458100000|2020-10-11 23:15:00|1170.4|1165.8|1172.1|1167.5|1172.5|1167.9|1170.4|1165.8|0
1602458400000|2020-10-11 23:20:00|1171.9|1167.3|1169.8|1165.2|1172.3|1167.7|1169.8|1165.2|0
1602458700000|2020-10-11 23:25:00|1169.6|1165|1170.9|1166.3|1171|1166.4|1169.4|1164.8|0
1602459000000|2020-10-11 23:30:00|1171.1|1166.5|1171.3|1166.7|1171.5|1166.9|1170.1|1165.5|0
1602459300000|2020-10-11 23:35:00|1170.2|1165.6|1171.5|1166.9|1171.7|1167.1|1170.2|1165.6|0
1602459600000|2020-10-11 23:40:00|1170.4|1165.8|1171.6|1167|1171.6|1167|1170.4|1165.8|0
1602459900000|2020-10-11 23:45:00|1172.1|1167.5|1171.9|1167.3|1172.3|1167.7|1171.9|1167.3|0
1602460200000|2020-10-11 23:50:00|1173.1|1168.5|1170.6|1166|1173.1|1168.5|1170.6|1166|0
1602460500000|2020-10-11 23:55:00|1171.6|1167|1169.7|1165.1|1171.7|1167.1|1169.7|1165.1|0
1602460800000|2020-10-12 00:00:00|1169.4|1164.8|1168.3|1163.7|1171.6|1167|1167.8|1163.2|0
1602461100000|2020-10-12 00:05:00|1169.5|1164.9|1169.9|1165.3|1169.9|1165.3|1168.1|1163.5|0
1602461400000|2020-10-12 00:10:00|1170.1|1165.5|1169.6|1165|1170.1|1165.5|1168.6|1164|0
1602461700000|2020-10-12 00:15:00|1169.7|1165.1|1168.6|1164|1169.7|1165.1|1168.2|1163.6|0
1602462000000|2020-10-12 00:20:00|1169.5|1164.9|1169.7|1165.1|1170.7|1166.1|1168.3|1163.7|0
1602462300000|2020-10-12 00:25:00|1169.5|1164.9|1168.5|1163.9|1169.8|1165.2|1168.5|1163.9|0
1602462600000|2020-10-12 00:30:00|1168.7|1164.1|1169.3|1164.7|1170|1165.4|1168.6|1164|0
1602462900000|2020-10-12 00:35:00|1170.2|1165.6|1171.1|1166.5|1171.1|1166.5|1169.1|1164.5|0
1602463200000|2020-10-12 00:40:00|1169.9|1165.3|1170.2|1165.6|1170.4|1165.8|1168.5|1163.9|0
1602463500000|2020-10-12 00:45:00|1170.1|1165.5|1170.3|1165.7|1171.1|1166.5|1169|1164.4|0
1602463800000|2020-10-12 00:50:00|1169.3|1164.7|1169.6|1165|1169.8|1165.2|1169.3|1164.7|0
1602464100000|2020-10-12 00:55:00|1170|1165.4|1169.7|1165.1|1170.3|1165.7|1168.9|1164.3|0
1602464400000|2020-10-12 01:00:00|1169.9|1165.3|1170.2|1165.6|1170.6|1166|1169.4|1164.8|0
1602464700000|2020-10-12 01:05:00|1169.2|1164.6|1168.5|1163.9|1169.9|1165.3|1168.5|1163.9|0
1602465000000|2020-10-12 01:10:00|1169.7|1165.1|1170.8|1166.2|1170.8|1166.2|1169.4|1164.8|0
1602465300000|2020-10-12 01:15:00|1171.1|1166.5|1171.1|1166.5|1172|1167.4|1169.5|1164.9|0
1602465600000|2020-10-12 01:20:00|1171.2|1166.6|1169.9|1165.3|1171.2|1166.6|1169.9|1165.3|0
1602465900000|2020-10-12 01:25:00|1171|1166.4|1170.4|1165.8|1171.7|1167.1|1169.3|1164.7|0
1602466200000|2020-10-12 01:30:00|1170.2|1165.6|1170.4|1165.8|1170.4|1165.8|1169.1|1164.5|0
1602466500000|2020-10-12 01:35:00|1169.4|1164.8|1170|1165.4|1170.4|1165.8|1169.3|1164.7|0
1602466800000|2020-10-12 01:40:00|1170.9|1166.3|1170.4|1165.8|1170.9|1166.3|1169.1|1164.5|0
1602467100000|2020-10-12 01:45:00|1169.7|1165.1|1170.8|1166.2|1170.8|1166.2|1169.7|1165.1|0
1602467400000|2020-10-12 01:50:00|1171|1166.4|1169.9|1165.3|1171|1166.4|1169.7|1165.1|0
1602467700000|2020-10-12 01:55:00|1170.9|1166.3|1169.7|1165.1|1170.9|1166.3|1169.7|1165.1|0
1602468000000|2020-10-12 02:00:00|1169.6|1165|1169.3|1164.7|1170.5|1165.9|1169.2|1164.6|0
1602468300000|2020-10-12 02:05:00|1169.1|1164.5|1170.1|1165.5|1170.3|1165.7|1169|1164.4|0
1602468600000|2020-10-12 02:10:00|1169|1164.4|1170.7|1166.1|1170.7|1166.1|1169|1164.4|0
1602468900000|2020-10-12 02:15:00|1169.7|1165.1|1170.4|1165.8|1170.5|1165.9|1169.3|1164.7|0
1602469200000|2020-10-12 02:20:00|1171.4|1166.8|1168.8|1164.2|1171.4|1166.8|1168.5|1163.9|0
1602469500000|2020-10-12 02:25:00|1169|1164.4|1169|1164.4|1170.2|1165.6|1169|1164.4|0
1602469800000|2020-10-12 02:30:00|1169.2|1164.6|1170.5|1165.9|1170.5|1165.9|1169.1|1164.5|0
1602470100000|2020-10-12 02:35:00|1170.6|1166|1170.9|1166.3|1170.9|1166.3|1169.7|1165.1|0
1602470400000|2020-10-12 02:40:00|1171.1|1166.5|1170.9|1166.3|1171.1|1166.5|1169.9|1165.3|0
1602470700000|2020-10-12 02:45:00|1172|1167.4|1171.2|1166.6|1172|1167.4|1169.6|1165|0
1602471000000|2020-10-12 02:50:00|1170|1165.4|1169.8|1165.2|1171.9|1167.3|1169.8|1165.2|0
1602471300000|2020-10-12 02:55:00|1170.8|1166.2|1169.7|1165.1|1170.8|1166.2|1169.5|1164.9|0
1602471600000|2020-10-12 03:00:00|1169.6|1165|1170.6|1166|1170.9|1166.3|1169.5|1164.9|0
1602471900000|2020-10-12 03:05:00|1169.5|1164.9|1167.4|1162.8|1169.5|1164.9|1167.4|1162.8|0
1602472200000|2020-10-12 03:10:00|1168.4|1163.8|1167.5|1162.9|1168.6|1164|1167.5|1162.9|0
1602472500000|2020-10-12 03:15:00|1168.6|1164|1168.7|1164.1|1168.8|1164.2|1167.6|1163|0
1602472800000|2020-10-12 03:20:00|1167.7|1163.1|1168.8|1164.2|1169.1|1164.5|1167.7|1163.1|0
1602473100000|2020-10-12 03:25:00|1169|1164.4|1168.6|1164|1170.1|1165.5|1168.6|1164|0
1602473400000|2020-10-12 03:30:00|1169.7|1165.1|1168.3|1163.7|1169.7|1165.1|1168.2|1163.6|0
1602473700000|2020-10-12 03:35:00|1169.3|1164.7|1169.2|1164.6|1169.4|1164.8|1169.1|1164.5|0
1602474000000|2020-10-12 03:40:00|1168.2|1163.6|1168.4|1163.8|1169.4|1164.8|1168.1|1163.5|0
1602474300000|2020-10-12 03:45:00|1169.4|1164.8|1169.5|1164.9|1169.6|1165|1168.4|1163.8|0
1602474600000|2020-10-12 03:50:00|1169.6|1165|1168.7|1164.1|1169.7|1165.1|1167.8|1163.2|0
1602474900000|2020-10-12 03:55:00|1169.8|1165.2|1168.6|1164|1169.8|1165.2|1168.4|1163.8|0
1602475200000|2020-10-12 04:00:00|1167.5|1162.9|1169.2|1164.6|1169.3|1164.7|1167.3|1162.7|0
1602475500000|2020-10-12 04:05:00|1168.1|1163.5|1168.1|1163.5|1169.2|1164.6|1166.9|1162.3|0
1602475800000|2020-10-12 04:10:00|1168|1163.4|1170|1165.4|1170|1165.4|1167.3|1162.7|0
1602476100000|2020-10-12 04:15:00|1169.2|1164.6|1169|1164.4|1170|1165.4|1167.9|1163.3|0
1602476400000|2020-10-12 04:20:00|1168.8|1164.2|1167.6|1163|1169.7|1165.1|1167.5|1162.9|0
1602476700000|2020-10-12 04:25:00|1168.5|1163.9|1168.6|1164|1168.7|1164.1|1168.5|1163.9|0
1602477000000|2020-10-12 04:30:00|1168.5|1163.9|1169.5|1164.9|1169.5|1164.9|1167.5|1162.9|0
1602477300000|2020-10-12 04:35:00|1168.1|1163.5|1168.6|1164|1170.6|1166|1168.1|1163.5|0
1602477600000|2020-10-12 04:40:00|1168.4|1163.8|1168.1|1163.5|1169.4|1164.8|1168.1|1163.5|0
1602477900000|2020-10-12 04:45:00|1169.2|1164.6|1169.6|1165|1170.7|1166.1|1168.4|1163.8|0
1602478200000|2020-10-12 04:50:00|1169.9|1165.3|1170.7|1166.1|1171|1166.4|1169.5|1164.9|0
1602478500000|2020-10-12 04:55:00|1169.4|1164.8|1169.5|1164.9|1170.4|1165.8|1168.8|1164.2|0
1602544200000|2020-10-12 23:10:00|1187.1|1182.3|1193.8|1189|1195.5|1190.7|1187.1|1182.3|0
1602544500000|2020-10-12 23:15:00|1192.6|1187.8|1193.3|1188.5|1198|1193.2|1191.3|1186.5|0
1602544800000|2020-10-12 23:20:00|1191.4|1186.6|1190.5|1185.7|1193.6|1188.8|1190.5|1185.7|0
1602545100000|2020-10-12 23:25:00|1191.2|1186.4|1190.3|1185.5|1191.4|1186.6|1189.1|1184.3|0
1602545400000|2020-10-12 23:30:00|1190.2|1185.4|1188|1183.2|1190.4|1185.6|1188|1183.2|0
1602545700000|2020-10-12 23:35:00|1188.9|1184.1|1189.1|1184.3|1189.1|1184.3|1187.6|1182.8|0
1602546000000|2020-10-12 23:40:00|1188.9|1184.1|1186.8|1182|1189.1|1184.3|1186.6|1181.8|0
1602546300000|2020-10-12 23:45:00|1186.9|1182.1|1186.9|1182.1|1188|1183.2|1185.9|1181.1|0
1602546600000|2020-10-12 23:50:00|1187.1|1182.3|1189|1184.2|1189|1184.2|1186.3|1181.5|0
1602546900000|2020-10-12 23:55:00|1189.1|1184.3|1187.7|1182.9|1189.4|1184.6|1187.7|1182.9|0
1602547200000|2020-10-13 00:00:00|1187.6|1182.8|1187.7|1182.9|1188.7|1183.9|1187.5|1182.7|0
1602547500000|2020-10-13 00:05:00|1188.2|1183.4|1187.8|1183|1189.3|1184.5|1187.8|1183|0
1602547800000|2020-10-13 00:10:00|1188|1183.2|1187.6|1182.8|1189.2|1184.4|1187.5|1182.7|0
1602548100000|2020-10-13 00:15:00|1187.9|1183.1|1185.8|1181|1187.9|1183.1|1185.7|1180.9|0
1602548400000|2020-10-13 00:20:00|1185.7|1180.9|1185.6|1180.8|1186.8|1182|1185.5|1180.7|0
1602548700000|2020-10-13 00:25:00|1186.8|1182|1187.3|1182.5|1187.5|1182.7|1186.1|1181.3|0
1602549000000|2020-10-13 00:30:00|1187.1|1182.3|1187.3|1182.5|1187.3|1182.5|1186.9|1182.1|0
1602549300000|2020-10-13 00:35:00|1187.2|1182.4|1187.5|1182.7|1187.7|1182.9|1186.2|1181.4|0
1602549600000|2020-10-13 00:40:00|1186.6|1181.8|1187.8|1183|1188.9|1184.1|1186.6|1181.8|0
1602549900000|2020-10-13 00:45:00|1188.2|1183.4|1187.9|1183.1|1188.3|1183.5|1187.9|1183.1|0
1602550200000|2020-10-13 00:50:00|1186.6|1181.8|1187.3|1182.5|1187.7|1182.9|1186.6|1181.8|0
1602550500000|2020-10-13 00:55:00|1186.3|1181.5|1187.6|1182.8|1188.5|1183.7|1186.3|1181.5|0
1602550800000|2020-10-13 01:00:00|1188.7|1183.9|1188.9|1184.1|1190.1|1185.3|1188.7|1183.9|0
1602551100000|2020-10-13 01:05:00|1189.9|1185.1|1190|1185.2|1190|1185.2|1188.6|1183.8|0
1602551400000|2020-10-13 01:10:00|1189.9|1185.1|1191|1186.2|1191.1|1186.3|1189.1|1184.3|0
1602551700000|2020-10-13 01:15:00|1190|1185.2|1190.2|1185.4|1191.1|1186.3|1189.1|1184.3|0
1602552000000|2020-10-13 01:20:00|1190.1|1185.3|1190.1|1185.3|1190.9|1186.1|1189.7|1184.9|0
1602552300000|2020-10-13 01:25:00|1191.1|1186.3|1193|1188.2|1193|1188.2|1190.4|1185.6|0
1602552600000|2020-10-13 01:30:00|1193.2|1188.4|1192.4|1187.6|1193.9|1189.1|1192.4|1187.6|0
1602552900000|2020-10-13 01:35:00|1192.5|1187.7|1189.8|1185|1192.7|1187.9|1189.8|1185|0
1602553200000|2020-10-13 01:40:00|1190.9|1186.1|1192.2|1187.4|1192.3|1187.5|1190.8|1186|0
1602553500000|2020-10-13 01:45:00|1191.9|1187.1|1191.5|1186.7|1191.9|1187.1|1190.6|1185.8|0
1602553800000|2020-10-13 01:50:00|1192.1|1187.3|1192.5|1187.7|1192.5|1187.7|1192.1|1187.3|0
1602554100000|2020-10-13 01:55:00|1192.6|1187.8|1192.3|1187.5|1192.6|1187.8|1192.2|1187.4|0
1602554400000|2020-10-13 02:00:00|1192.4|1187.6|1191.3|1186.5|1192.5|1187.7|1191.3|1186.5|0
1602554700000|2020-10-13 02:05:00|1191.5|1186.7|1192.2|1187.4|1192.5|1187.7|1191.2|1186.4|0
1602555000000|2020-10-13 02:10:00|1192.1|1187.3|1192.6|1187.8|1192.6|1187.8|1191.4|1186.6|0
1602555300000|2020-10-13 02:15:00|1192.8|1188|1192.6|1187.8|1192.8|1188|1192.6|1187.8|0
1602555600000|2020-10-13 02:20:00|1192.7|1187.9|1192.6|1187.8|1192.7|1187.9|1191.6|1186.8|0
1602555900000|2020-10-13 02:25:00|1192.7|1187.9|1191.9|1187.1|1192.9|1188.1|1191.8|1187|0
1602556200000|2020-10-13 02:30:00|1192.8|1188|1193.5|1188.7|1193.5|1188.7|1192.8|1188|0
1602556500000|2020-10-13 02:35:00|1193.4|1188.6|1193.6|1188.8|1193.6|1188.8|1193.2|1188.4|0
1602556800000|2020-10-13 02:40:00|1193.4|1188.6|1192.5|1187.7|1193.6|1188.8|1192.4|1187.6|0
1602557100000|2020-10-13 02:45:00|1193.5|1188.7|1193.6|1188.8|1193.6|1188.8|1192.5|1187.7|0
1602557400000|2020-10-13 02:50:00|1192.6|1187.8|1193.9|1189.1|1193.9|1189.1|1192.6|1187.8|0
1602557700000|2020-10-13 02:55:00|1192.9|1188.1|1194.6|1189.8|1194.6|1189.8|1192.9|1188.1|0
1602558000000|2020-10-13 03:00:00|1194.4|1189.6|1194.8|1190|1194.9|1190.1|1194.4|1189.6|0
1602558300000|2020-10-13 03:05:00|1194.9|1190.1|1194.7|1189.9|1194.9|1190.1|1193.4|1188.6|0
1602558600000|2020-10-13 03:10:00|1193.6|1188.8|1193.7|1188.9|1194.8|1190|1193.6|1188.8|0
1602558900000|2020-10-13 03:15:00|1194.7|1189.9|1194.6|1189.8|1194.7|1189.9|1193.5|1188.7|0
1602559200000|2020-10-13 03:20:00|1194.5|1189.7|1193.3|1188.5|1194.5|1189.7|1192.3|1187.5|0
1602559500000|2020-10-13 03:25:00|1193.2|1188.4|1194|1189.2|1194.5|1189.7|1193.2|1188.4|0
1602559800000|2020-10-13 03:30:00|1193.9|1189.1|1194.8|1190|1195.2|1190.4|1193.8|1189|0
1602560100000|2020-10-13 03:35:00|1193.6|1188.8|1194.3|1189.5|1194.7|1189.9|1193.3|1188.5|0
1602560400000|2020-10-13 03:40:00|1193.3|1188.5|1194.3|1189.5|1194.4|1189.6|1193.2|1188.4|0
1602560700000|2020-10-13 03:45:00|1193.2|1188.4|1193|1188.2|1194.1|1189.3|1193|1188.2|0
1602561000000|2020-10-13 03:50:00|1194.1|1189.3|1196.1|1191.3|1196.1|1191.3|1194.1|1189.3|0
1602561300000|2020-10-13 03:55:00|1196.2|1191.4|1195.1|1190.3|1196.3|1191.5|1195.1|1190.3|0
1602561600000|2020-10-13 04:00:00|1196.2|1191.4|1197.1|1192.3|1198.4|1193.6|1196.2|1191.4|0
1602561900000|2020-10-13 04:05:00|1198.1|1193.3|1198.3|1193.5|1198.5|1193.7|1198.1|1193.3|0
1602562200000|2020-10-13 04:10:00|1197.1|1192.3|1198.1|1193.3|1198.3|1193.5|1197.1|1192.3|0
1602562500000|2020-10-13 04:15:00|1197.1|1192.3|1197.7|1192.9|1198.1|1193.3|1196.9|1192.1|0
1602562800000|2020-10-13 04:20:00|1197.5|1192.7|1197.3|1192.5|1197.7|1192.9|1196.2|1191.4|0
1602563100000|2020-10-13 04:25:00|1197.2|1192.4|1198.5|1193.7|1198.5|1193.7|1196|1191.2|0
1602563400000|2020-10-13 04:30:00|1198.6|1193.8|1199.9|1195.1|1199.9|1195.1|1198.4|1193.6|0
1602563700000|2020-10-13 04:35:00|1199.8|1195|1200.1|1195.3|1200.1|1195.3|1198.6|1193.8|0
1602564000000|2020-10-13 04:40:00|1199|1194.2|1199.8|1195|1200.1|1195.3|1198.6|1193.8|0
1602564300000|2020-10-13 04:45:00|1198.8|1194|1200.4|1195.6|1200.4|1195.6|1198.7|1193.9|0
1602564600000|2020-10-13 04:50:00|1200.3|1195.5|1200.2|1195.4|1200.4|1195.6|1199.1|1194.3|0
1602564900000|2020-10-13 04:55:00|1200.1|1195.3|1199.5|1194.7|1200.1|1195.3|1198.7|1193.9|0
1602630600000|2020-10-13 23:10:00|1199|1194.2|1200.6|1195.8|1201.9|1197.1|1198.8|1194|0
1602630900000|2020-10-13 23:15:00|1201.9|1197.1|1202.8|1198|1203|1198.2|1201.5|1196.7|0
1602631200000|2020-10-13 23:20:00|1202.7|1197.9|1202.5|1197.7|1203.5|1198.7|1202.3|1197.5|0
1602631500000|2020-10-13 23:25:00|1201.4|1196.6|1201.8|1197|1203.2|1198.4|1201.4|1196.6|0
1602631800000|2020-10-13 23:30:00|1202.6|1197.8|1202.3|1197.5|1202.9|1198.1|1201.5|1196.7|0
1602632100000|2020-10-13 23:35:00|1202.1|1197.3|1197.4|1192.6|1202.1|1197.3|1197.4|1192.6|0
1602632400000|2020-10-13 23:40:00|1198.4|1193.6|1198.1|1193.3|1198.5|1193.7|1197.1|1192.3|0
1602632700000|2020-10-13 23:45:00|1198.3|1193.5|1195.8|1191|1198.3|1193.5|1194.6|1189.8|0
1602633000000|2020-10-13 23:50:00|1195.6|1190.8|1194.3|1189.5|1195.6|1190.8|1194.1|1189.3|0
1602633300000|2020-10-13 23:55:00|1194.2|1189.4|1196.1|1191.3|1196.9|1192.1|1194.2|1189.4|0
1602633600000|2020-10-14 00:00:00|1196.6|1191.8|1198.4|1193.6|1198.4|1193.6|1196.5|1191.7|0
1602633900000|2020-10-14 00:05:00|1198.7|1193.9|1198.7|1193.9|1199.5|1194.7|1197.8|1193|0
1602634200000|2020-10-14 00:10:00|1198.9|1194.1|1199|1194.2|1199|1194.2|1196.6|1191.8|0
1602634500000|2020-10-14 00:15:00|1198.9|1194.1|1199.1|1194.3|1200.1|1195.3|1198|1193.2|0
1602634800000|2020-10-14 00:20:00|1199.2|1194.4|1199.1|1194.3|1199.4|1194.6|1198.2|1193.4|0
1602635100000|2020-10-14 00:25:00|1198.2|1193.4|1198.7|1193.9|1199.4|1194.6|1198.2|1193.4|0
1602635400000|2020-10-14 00:30:00|1198.9|1194.1|1198.3|1193.5|1198.9|1194.1|1196.8|1192|0
1602635700000|2020-10-14 00:35:00|1198.5|1193.7|1197.2|1192.4|1198.5|1193.7|1195.9|1191.1|0
1602636000000|2020-10-14 00:40:00|1197.1|1192.3|1196.9|1192.1|1198|1193.2|1196.3|1191.5|0
1602636300000|2020-10-14 00:45:00|1197|1192.2|1197.2|1192.4|1197.3|1192.5|1195.7|1190.9|0
1602636600000|2020-10-14 00:50:00|1197.3|1192.5|1197.3|1192.5|1198.3|1193.5|1195.8|1191|0
1602636900000|2020-10-14 00:55:00|1197.8|1193|1197.9|1193.1|1198|1193.2|1195.5|1190.7|0
1602637200000|2020-10-14 01:00:00|1196.8|1192|1198.1|1193.3|1198.1|1193.3|1196.6|1191.8|0
1602637500000|2020-10-14 01:05:00|1198.2|1193.4|1198.3|1193.5|1198.4|1193.6|1196|1191.2|0
1602637800000|2020-10-14 01:10:00|1198.4|1193.6|1197.6|1192.8|1198.5|1193.7|1196.6|1191.8|0
1602638100000|2020-10-14 01:15:00|1198.7|1193.9|1197.3|1192.5|1198.9|1194.1|1197.3|1192.5|0
1602638400000|2020-10-14 01:20:00|1197.2|1192.4|1196.4|1191.6|1197.2|1192.4|1196.4|1191.6|0
1602638700000|2020-10-14 01:25:00|1196.3|1191.5|1196.6|1191.8|1196.7|1191.9|1195.5|1190.7|0
1602639000000|2020-10-14 01:30:00|1196.8|1192|1197.5|1192.7|1197.5|1192.7|1196.8|1192|0
1602639300000|2020-10-14 01:35:00|1197.4|1192.6|1197.9|1193.1|1198.2|1193.4|1197.4|1192.6|0
1602639600000|2020-10-14 01:40:00|1198.1|1193.3|1199.6|1194.8|1199.6|1194.8|1198.1|1193.3|0
1602639900000|2020-10-14 01:45:00|1198.6|1193.8|1198.4|1193.6|1199.3|1194.5|1198.2|1193.4|0
1602640200000|2020-10-14 01:50:00|1197.5|1192.7|1197.5|1192.7|1199.9|1195.1|1197.4|1192.6|0
1602640500000|2020-10-14 01:55:00|1197.3|1192.5|1195.8|1191|1198.1|1193.3|1195.8|1191|0
1602640800000|2020-10-14 02:00:00|1196.8|1192|1195.9|1191.1|1196.8|1192|1195.1|1190.3|0
1602641100000|2020-10-14 02:05:00|1196.8|1192|1195.8|1191|1196.9|1192.1|1195.6|1190.8|0
1602641400000|2020-10-14 02:10:00|1195.6|1190.8|1195.2|1190.4|1196.3|1191.5|1194.4|1189.6|0
1602641700000|2020-10-14 02:15:00|1193.9|1189.1|1195.7|1190.9|1195.7|1190.9|1193.9|1189.1|0
1602642000000|2020-10-14 02:20:00|1194.5|1189.7|1195.7|1190.9|1195.9|1191.1|1194.5|1189.7|0
1602642300000|2020-10-14 02:25:00|1195.6|1190.8|1194|1189.2|1195.6|1190.8|1194|1189.2|0
1602642600000|2020-10-14 02:30:00|1194.9|1190.1|1194.5|1189.7|1195.3|1190.5|1193.7|1188.9|0
1602642900000|2020-10-14 02:35:00|1193.6|1188.8|1194.5|1189.7|1195.6|1190.8|1193.2|1188.4|0
1602643200000|2020-10-14 02:40:00|1194.4|1189.6|1193.7|1188.9|1194.5|1189.7|1193.3|1188.5|0
1602643500000|2020-10-14 02:45:00|1193.5|1188.7|1194.1|1189.3|1194.2|1189.4|1193|1188.2|0
1602643800000|2020-10-14 02:50:00|1193|1188.2|1193.2|1188.4|1195.2|1190.4|1193|1188.2|0
1602644100000|2020-10-14 02:55:00|1195.2|1190.4|1194.8|1190|1195.2|1190.4|1192.7|1187.9|0
1602644400000|2020-10-14 03:00:00|1192.5|1187.7|1194.9|1190.1|1195.3|1190.5|1192.5|1187.7|0
1602644700000|2020-10-14 03:05:00|1194.7|1189.9|1194.4|1189.6|1195.4|1190.6|1192.7|1187.9|0
1602645000000|2020-10-14 03:10:00|1194.3|1189.5|1195.2|1190.4|1195.3|1190.5|1193.2|1188.4|0
1602645300000|2020-10-14 03:15:00|1195.1|1190.3|1193.5|1188.7|1195.7|1190.9|1193.2|1188.4|0
1602645600000|2020-10-14 03:20:00|1195.2|1190.4|1193.2|1188.4|1195.4|1190.6|1193.1|1188.3|0
1602645900000|2020-10-14 03:25:00|1195.4|1190.6|1195.5|1190.7|1195.6|1190.8|1193.3|1188.5|0
1602646200000|2020-10-14 03:30:00|1195.6|1190.8|1195.4|1190.6|1195.6|1190.8|1193|1188.2|0
1602646500000|2020-10-14 03:35:00|1195.2|1190.4|1195.3|1190.5|1195.4|1190.6|1193.4|1188.6|0
1602646800000|2020-10-14 03:40:00|1195.6|1190.8|1194.1|1189.3|1195.6|1190.8|1193|1188.2|0
1602647100000|2020-10-14 03:45:00|1194|1189.2|1194|1189.2|1194.9|1190.1|1193|1188.2|0
1602647400000|2020-10-14 03:50:00|1195.1|1190.3|1194.9|1190.1|1195.1|1190.3|1192.9|1188.1|0
1602647700000|2020-10-14 03:55:00|1195|1190.2|1192.8|1188|1195.3|1190.5|1191.9|1187.1|0
1602648000000|2020-10-14 04:00:00|1192.9|1188.1|1191.8|1187|1193.1|1188.3|1190.7|1185.9|0
1602648300000|2020-10-14 04:05:00|1191.9|1187.1|1192.6|1187.8|1193|1188.2|1191.7|1186.9|0
1602648600000|2020-10-14 04:10:00|1192.8|1188|1192.2|1187.4|1193.3|1188.5|1191.8|1187|0
1602648900000|2020-10-14 04:15:00|1194.2|1189.4|1194.4|1189.6|1194.4|1189.6|1192.3|1187.5|0
1602649200000|2020-10-14 04:20:00|1193.4|1188.6|1193.7|1188.9|1194.1|1189.3|1192.5|1187.7|0
1602649500000|2020-10-14 04:25:00|1193.2|1188.4|1192.3|1187.5|1194.6|1189.8|1192.2|1187.4|0
1602649800000|2020-10-14 04:30:00|1194|1189.2|1193.3|1188.5|1194.4|1189.6|1192.1|1187.3|0
1602650100000|2020-10-14 04:35:00|1193.1|1188.3|1191|1186.2|1193.1|1188.3|1190.9|1186.1|0
1602650400000|2020-10-14 04:40:00|1192.1|1187.3|1189.8|1185|1192.1|1187.3|1189.7|1184.9|0
1602650700000|2020-10-14 04:45:00|1191.9|1187.1|1191.9|1187.1|1192.3|1187.5|1191.3|1186.5|0
1602651000000|2020-10-14 04:50:00|1191.7|1186.9|1191|1186.2|1191.7|1186.9|1189.3|1184.5|0
1602651300000|2020-10-14 04:55:00|1190.9|1186.1|1191.2|1186.4|1191.2|1186.4|1189.3|1184.5|0
1602717000000|2020-10-14 23:10:00|1192.9|1188.1|1187.8|1183|1192.9|1188.1|1187.8|1183|0
1602717300000|2020-10-14 23:15:00|1188.7|1183.9|1186.6|1181.8|1190.7|1185.9|1186.6|1181.8|0
1602717600000|2020-10-14 23:20:00|1186.4|1181.6|1186.4|1181.6|1188.5|1183.7|1185.6|1180.8|0
1602717900000|2020-10-14 23:25:00|1186.5|1181.7|1187.5|1182.7|1188|1183.2|1186.5|1181.7|0
1602718200000|2020-10-14 23:30:00|1187.6|1182.8|1187.3|1182.5|1187.6|1182.8|1186.4|1181.6|0
1602718500000|2020-10-14 23:35:00|1186.7|1181.9|1187|1182.2|1187.3|1182.5|1186.6|1181.8|0
1602718800000|2020-10-14 23:40:00|1186.9|1182.1|1182.8|1178|1186.9|1182.1|1182.8|1178|0
1602719100000|2020-10-14 23:45:00|1183.7|1178.9|1184.9|1180.1|1185|1180.2|1183.7|1178.9|0
1602719400000|2020-10-14 23:50:00|1184.8|1180|1185.1|1180.3|1185.1|1180.3|1184.7|1179.9|0
1602719700000|2020-10-14 23:55:00|1183|1178.2|1183.7|1178.9|1184.5|1179.7|1183|1178.2|0
1602720000000|2020-10-15 00:00:00|1184.8|1180|1185.8|1181|1185.8|1181|1183.2|1178.4|0
1602720300000|2020-10-15 00:05:00|1185.9|1181.1|1186.1|1181.3|1186.5|1181.7|1184.9|1180.1|0
1602720600000|2020-10-15 00:10:00|1184.8|1180|1185.1|1180.3|1185.1|1180.3|1182|1177.2|0
1602720900000|2020-10-15 00:15:00|1185|1180.2|1185.7|1180.9|1185.8|1181|1185|1180.2|0
1602721200000|2020-10-15 00:20:00|1185.5|1180.7|1189|1184.2|1189|1184.2|1185.5|1180.7|0
1602721500000|2020-10-15 00:25:00|1188.9|1184.1|1188.8|1184|1189.1|1184.3|1188.1|1183.3|0
1602721800000|2020-10-15 00:30:00|1188.7|1183.9|1189|1184.2|1189.4|1184.6|1187.8|1183|0
1602722100000|2020-10-15 00:35:00|1188.7|1183.9|1189.4|1184.6|1191.2|1186.4|1188.7|1183.9|0
1602722400000|2020-10-15 00:40:00|1189.1|1184.3|1188.6|1183.8|1190.3|1185.5|1188.6|1183.8|0
1602722700000|2020-10-15 00:45:00|1189.6|1184.8|1189.3|1184.5|1189.9|1185.1|1188.5|1183.7|0
1602723000000|2020-10-15 00:50:00|1188.2|1183.4|1188.8|1184|1189.9|1185.1|1187.9|1183.1|0
1602723300000|2020-10-15 00:55:00|1189.6|1184.8|1191.3|1186.5|1191.4|1186.6|1189.6|1184.8|0
1602723600000|2020-10-15 01:00:00|1191.4|1186.6|1192.1|1187.3|1192.3|1187.5|1191.2|1186.4|0
1602723900000|2020-10-15 01:05:00|1191.8|1187|1191.3|1186.5|1191.8|1187|1190.7|1185.9|0
1602724200000|2020-10-15 01:10:00|1191.1|1186.3|1187.2|1182.4|1191.1|1186.3|1187.2|1182.4|0
1602724500000|2020-10-15 01:15:00|1187.3|1182.5|1187.4|1182.6|1188.4|1183.6|1187.1|1182.3|0
1602724800000|2020-10-15 01:20:00|1187.3|1182.5|1188.5|1183.7|1188.6|1183.8|1187.3|1182.5|0
1602725100000|2020-10-15 01:25:00|1188.4|1183.6|1187.4|1182.6|1188.7|1183.9|1186.2|1181.4|0
1602725400000|2020-10-15 01:30:00|1187.3|1182.5|1187.8|1183|1188.8|1184|1187.3|1182.5|0
1602725700000|2020-10-15 01:35:00|1187.7|1182.9|1187.6|1182.8|1188.6|1183.8|1187.6|1182.8|0
1602726000000|2020-10-15 01:40:00|1187.3|1182.5|1187.3|1182.5|1187.5|1182.7|1187.1|1182.3|0
1602726300000|2020-10-15 01:45:00|1187.2|1182.4|1187.6|1182.8|1188.7|1183.9|1187.2|1182.4|0
1602726600000|2020-10-15 01:50:00|1187.4|1182.6|1186.1|1181.3|1187.4|1182.6|1185.9|1181.1|0
1602726900000|2020-10-15 01:55:00|1186.2|1181.4|1185.8|1181|1187.3|1182.5|1185.8|1181|0
1602727200000|2020-10-15 02:00:00|1186.9|1182.1|1186.8|1182|1187|1182.2|1185.8|1181|0
1602727500000|2020-10-15 02:05:00|1185.7|1180.9|1184.6|1179.8|1186.7|1181.9|1184.5|1179.7|0
1602727800000|2020-10-15 02:10:00|1184.7|1179.9|1184.5|1179.7|1185.5|1180.7|1184.2|1179.4|0
1602728100000|2020-10-15 02:15:00|1184.7|1179.9|1184.6|1179.8|1184.7|1179.9|1184.3|1179.5|0
1602728400000|2020-10-15 02:20:00|1186.9|1182.1|1186.7|1181.9|1187|1182.2|1186.7|1181.9|0
1602728700000|2020-10-15 02:25:00|1186.8|1182|1187|1182.2|1187|1182.2|1186|1181.2|0
1602729000000|2020-10-15 02:30:00|1186.8|1182|1187.2|1182.4|1188|1183.2|1186.7|1181.9|0
1602729300000|2020-10-15 02:35:00|1188.2|1183.4|1187.2|1182.4|1188.6|1183.8|1186.4|1181.6|0
1602729600000|2020-10-15 02:40:00|1187.3|1182.5|1191.4|1186.6|1191.4|1186.6|1187.3|1182.5|0
1602729900000|2020-10-15 02:45:00|1191.2|1186.4|1190.1|1185.3|1191.2|1186.4|1190.1|1185.3|0
1602730200000|2020-10-15 02:50:00|1191.1|1186.3|1191|1186.2|1191.9|1187.1|1190.7|1185.9|0
1602730500000|2020-10-15 02:55:00|1192.2|1187.4|1191.8|1187|1192.4|1187.6|1190|1185.2|0
1602730800000|2020-10-15 03:00:00|1191.7|1186.9|1190.9|1186.1|1192.1|1187.3|1190.9|1186.1|0
1602731100000|2020-10-15 03:05:00|1192.1|1187.3|1192.3|1187.5|1192.5|1187.7|1192.1|1187.3|0
1602731400000|2020-10-15 03:10:00|1191.1|1186.3|1191.4|1186.6|1192.2|1187.4|1190.8|1186|0
1602731700000|2020-10-15 03:15:00|1191.3|1186.5|1191.3|1186.5|1192.4|1187.6|1191|1186.2|0
1602732000000|2020-10-15 03:20:00|1192.3|1187.5|1190.8|1186|1192.3|1187.5|1190.7|1185.9|0
1602732300000|2020-10-15 03:25:00|1190.7|1185.9|1189.4|1184.6|1191.8|1187|1189.4|1184.6|0
1602732600000|2020-10-15 03:30:00|1189.5|1184.7|1190.5|1185.7|1190.8|1186|1189.5|1184.7|0
1602732900000|2020-10-15 03:35:00|1190.6|1185.8|1190.3|1185.5|1191.6|1186.8|1190.3|1185.5|0
1602733200000|2020-10-15 03:40:00|1190.4|1185.6|1191.5|1186.7|1191.5|1186.7|1190.3|1185.5|0
1602733500000|2020-10-15 03:45:00|1191.4|1186.6|1190.2|1185.4|1191.4|1186.6|1190.2|1185.4|0
1602733800000|2020-10-15 03:50:00|1191.2|1186.4|1189.9|1185.1|1191.2|1186.4|1189.6|1184.8|0
1602734100000|2020-10-15 03:55:00|1189.7|1184.9|1189.7|1184.9|1189.9|1185.1|1189.5|1184.7|0
1602734400000|2020-10-15 04:00:00|1188.6|1183.8|1189.4|1184.6|1189.5|1184.7|1188.5|1183.7|0
1602734700000|2020-10-15 04:05:00|1189.3|1184.5|1189.8|1185|1189.8|1185|1188.4|1183.6|0
1602735000000|2020-10-15 04:10:00|1189.7|1184.9|1190|1185.2|1190.1|1185.3|1188.7|1183.9|0
1602735300000|2020-10-15 04:15:00|1189|1184.2|1190.1|1185.3|1190.1|1185.3|1188.9|1184.1|0
1602735600000|2020-10-15 04:20:00|1189.3|1184.5|1189.7|1184.9|1190.7|1185.9|1189.3|1184.5|0
1602735900000|2020-10-15 04:25:00|1189.6|1184.8|1190.7|1185.9|1191.2|1186.4|1189.6|1184.8|0
1602736200000|2020-10-15 04:30:00|1189.7|1184.9|1190.5|1185.7|1191.6|1186.8|1189.7|1184.9|0
1602736500000|2020-10-15 04:35:00|1190.2|1185.4|1192.9|1188.1|1193.7|1188.9|1190.2|1185.4|0
1602736800000|2020-10-15 04:40:00|1193.1|1188.3|1192.8|1188|1193.1|1188.3|1191.7|1186.9|0
1602737100000|2020-10-15 04:45:00|1192.1|1187.3|1192.8|1188|1193.4|1188.6|1192.1|1187.3|0
1602737400000|2020-10-15 04:50:00|1193.9|1189.1|1193.8|1189|1194.7|1189.9|1192.8|1188|0
1602737700000|2020-10-15 04:55:00|1194.3|1189.5|1192.9|1188.1|1194.6|1189.8|1192.5|1187.7|0
1602803400000|2020-10-15 23:10:00|1193.8|1189|1195.6|1190.8|1196.7|1191.9|1193.8|1189|0
1602803700000|2020-10-15 23:15:00|1196.9|1192.1|1194.9|1190.1|1198.1|1193.3|1194.9|1190.1|0
1602804000000|2020-10-15 23:20:00|1196.1|1191.3|1195.6|1190.8|1196.2|1191.4|1194|1189.2|0
1602804300000|2020-10-15 23:25:00|1195.5|1190.7|1194.7|1189.9|1195.5|1190.7|1194.2|1189.4|0
1602804600000|2020-10-15 23:30:00|1194.8|1190|1194.5|1189.7|1194.9|1190.1|1193.7|1188.9|0
1602804900000|2020-10-15 23:35:00|1195.6|1190.8|1194.5|1189.7|1196|1191.2|1193.6|1188.8|0
1602805200000|2020-10-15 23:40:00|1193.3|1188.5|1193.8|1189|1194.5|1189.7|1193.3|1188.5|0
1602805500000|2020-10-15 23:45:00|1191.8|1187|1191.6|1186.8|1192.7|1187.9|1191.4|1186.6|0
1602805800000|2020-10-15 23:50:00|1191.5|1186.7|1189.8|1185|1192.1|1187.3|1189.8|1185|0
1602806100000|2020-10-15 23:55:00|1188.8|1184|1188.4|1183.6|1190.8|1186|1188.3|1183.5|0
1602806400000|2020-10-16 00:00:00|1188.3|1183.5|1188.5|1183.7|1189.5|1184.7|1187.8|1183|0
1602806700000|2020-10-16 00:05:00|1188.2|1183.4|1188.8|1184|1190.8|1186|1188.2|1183.4|0
1602807000000|2020-10-16 00:10:00|1189.7|1184.9|1188|1183.2|1190.3|1185.5|1188|1183.2|0
1602807300000|2020-10-16 00:15:00|1189|1184.2|1188|1183.2|1189.9|1185.1|1187.9|1183.1|0
1602807600000|2020-10-16 00:20:00|1188.9|1184.1|1187.6|1182.8|1188.9|1184.1|1187.5|1182.7|0
1602807900000|2020-10-16 00:25:00|1187.9|1183.1|1189.5|1184.7|1189.5|1184.7|1187.9|1183.1|0
1602808200000|2020-10-16 00:30:00|1188.1|1183.3|1190.9|1186.1|1190.9|1186.1|1188.1|1183.3|0
1602808500000|2020-10-16 00:35:00|1189.9|1185.1|1189.9|1185.1|1190.9|1186.1|1189.7|1184.9|0
1602808800000|2020-10-16 00:40:00|1189.5|1184.7|1189.1|1184.3|1189.5|1184.7|1188.9|1184.1|0
1602809100000|2020-10-16 00:45:00|1189.4|1184.6|1191.1|1186.3|1191.2|1186.4|1188.9|1184.1|0
1602809400000|2020-10-16 00:50:00|1189.9|1185.1|1189.6|1184.8|1190.1|1185.3|1188.6|1183.8|0
1602809700000|2020-10-16 00:55:00|1189.4|1184.6|1189.7|1184.9|1189.7|1184.9|1188.4|1183.6|0
1602810000000|2020-10-16 01:00:00|1189.9|1185.1|1191.5|1186.7|1191.5|1186.7|1188.6|1183.8|0
1602810300000|2020-10-16 01:05:00|1192.3|1187.5|1190.2|1185.4|1192.3|1187.5|1189.3|1184.5|0
1602810600000|2020-10-16 01:10:00|1190.3|1185.5|1189.7|1184.9|1190.9|1186.1|1189.3|1184.5|0
1602810900000|2020-10-16 01:15:00|1189.8|1185|1190.4|1185.6|1190.5|1185.7|1189.1|1184.3|0
1602811200000|2020-10-16 01:20:00|1189.2|1184.4|1188.9|1184.1|1190.3|1185.5|1188.9|1184.1|0
1602811500000|2020-10-16 01:25:00|1190.1|1185.3|1189.1|1184.3|1190.1|1185.3|1188.5|1183.7|0
1602811800000|2020-10-16 01:30:00|1189.2|1184.4|1189.2|1184.4|1190.4|1185.6|1189|1184.2|0
1602812100000|2020-10-16 01:35:00|1189|1184.2|1189.3|1184.5|1190.1|1185.3|1188.9|1184.1|0
1602812400000|2020-10-16 01:40:00|1189.9|1185.1|1192|1187.2|1192.1|1187.3|1189.7|1184.9|0
1602812700000|2020-10-16 01:45:00|1191.1|1186.3|1191.7|1186.9|1191.9|1187.1|1191.1|1186.3|0
1602813000000|2020-10-16 01:50:00|1191.6|1186.8|1190|1185.2|1191.6|1186.8|1188.9|1184.1|0
1602813300000|2020-10-16 01:55:00|1189.1|1184.3|1188.8|1184|1190|1185.2|1188.8|1184|0
1602813600000|2020-10-16 02:00:00|1188.7|1183.9|1188.4|1183.6|1189.6|1184.8|1188.2|1183.4|0
1602813900000|2020-10-16 02:05:00|1189.5|1184.7|1190.3|1185.5|1190.9|1186.1|1188.5|1183.7|0
1602814200000|2020-10-16 02:10:00|1191.4|1186.6|1190.6|1185.8|1191.7|1186.9|1190.3|1185.5|0
1602814500000|2020-10-16 02:15:00|1190.4|1185.6|1191.6|1186.8|1192.7|1187.9|1190.4|1185.6|0
1602814800000|2020-10-16 02:20:00|1190.7|1185.9|1191.6|1186.8|1191.6|1186.8|1190.4|1185.6|0
1602815100000|2020-10-16 02:25:00|1191.7|1186.9|1192.1|1187.3|1192.1|1187.3|1190.2|1185.4|0
1602815400000|2020-10-16 02:30:00|1191.1|1186.3|1190|1185.2|1191.3|1186.5|1190|1185.2|0
1602815700000|2020-10-16 02:35:00|1190.9|1186.1|1191.3|1186.5|1191.5|1186.7|1190|1185.2|0
1602816000000|2020-10-16 02:40:00|1191.6|1186.8|1191.9|1187.1|1191.9|1187.1|1190.5|1185.7|0
1602816300000|2020-10-16 02:45:00|1190.7|1185.9|1191.6|1186.8|1191.8|1187|1190.7|1185.9|0
1602816600000|2020-10-16 02:50:00|1190.6|1185.8|1190.3|1185.5|1191.5|1186.7|1190.2|1185.4|0
1602816900000|2020-10-16 02:55:00|1189.4|1184.6|1189.3|1184.5|1189.4|1184.6|1189.1|1184.3|0
1602817200000|2020-10-16 03:00:00|1189.1|1184.3|1189|1184.2|1190.3|1185.5|1188|1183.2|0
1602817500000|2020-10-16 03:05:00|1190|1185.2|1188.1|1183.3|1190|1185.2|1188.1|1183.3|0
1602817800000|2020-10-16 03:10:00|1188.3|1183.5|1188.9|1184.1|1189.3|1184.5|1188|1183.2|0
1602818100000|2020-10-16 03:15:00|1187.7|1182.9|1187.5|1182.7|1188.8|1184|1187.5|1182.7|0
1602818400000|2020-10-16 03:20:00|1187.6|1182.8|1187.2|1182.4|1188.8|1184|1187.2|1182.4|0
1602818700000|2020-10-16 03:25:00|1187.4|1182.6|1187.2|1182.4|1187.4|1182.6|1185.7|1180.9|0
1602819000000|2020-10-16 03:30:00|1187.1|1182.3|1185.5|1180.7|1187.1|1182.3|1185.5|1180.7|0
1602819300000|2020-10-16 03:35:00|1186.6|1181.8|1185.8|1181|1186.8|1182|1185.4|1180.6|0
1602819600000|2020-10-16 03:40:00|1186|1181.2|1186.5|1181.7|1186.8|1182|1185.4|1180.6|0
1602819900000|2020-10-16 03:45:00|1185.6|1180.8|1185.7|1180.9|1186.7|1181.9|1185.5|1180.7|0
1602820200000|2020-10-16 03:50:00|1186.7|1181.9|1186.8|1182|1186.9|1182.1|1185.6|1180.8|0
1602820500000|2020-10-16 03:55:00|1185.7|1180.9|1185.9|1181.1|1186.7|1181.9|1185.7|1180.9|0
1602820800000|2020-10-16 04:00:00|1186.7|1181.9|1187.3|1182.5|1187.3|1182.5|1186|1181.2|0
1602821100000|2020-10-16 04:05:00|1186.4|1181.6|1187.4|1182.6|1188.8|1184|1186.4|1181.6|0
1602821400000|2020-10-16 04:10:00|1188.3|1183.5|1186.7|1181.9|1188.3|1183.5|1186.7|1181.9|0
1602821700000|2020-10-16 04:15:00|1186.4|1181.6|1186.6|1181.8|1186.8|1182|1185.5|1180.7|0
1602822000000|2020-10-16 04:20:00|1186.7|1181.9|1186.5|1181.7|1186.7|1181.9|1185.5|1180.7|0
1602822300000|2020-10-16 04:25:00|1185.6|1180.8|1185.6|1180.8|1186.6|1181.8|1185.4|1180.6|0
1602822600000|2020-10-16 04:30:00|1185.4|1180.6|1186.2|1181.4|1187.3|1182.5|1185.2|1180.4|0
1602822900000|2020-10-16 04:35:00|1186.1|1181.3|1187|1182.2|1187.2|1182.4|1186.1|1181.3|0
1602823200000|2020-10-16 04:40:00|1186.9|1182.1|1186.8|1182|1187.7|1182.9|1186.5|1181.7|0
1602823500000|2020-10-16 04:45:00|1186.7|1181.9|1186.8|1182|1188|1183.2|1185.8|1181|0
1602823800000|2020-10-16 04:50:00|1187.1|1182.3|1186.4|1181.6|1187.7|1182.9|1186.4|1181.6|0
1602824100000|2020-10-16 04:55:00|1186.1|1181.3|1186.5|1181.7|1187.7|1182.9|1186.1|1181.3|0
1603062600000|2020-10-18 23:10:00|1189.5|1184.7|1192.3|1187.5|1192.3|1187.5|1189.4|1184.6|0
1603062900000|2020-10-18 23:15:00|1191.8|1187|1190.5|1185.7|1192.6|1187.8|1190.5|1185.7|0
1603063200000|2020-10-18 23:20:00|1191.6|1186.8|1190.2|1185.4|1192.1|1187.3|1190.2|1185.4|0
1603063500000|2020-10-18 23:25:00|1190.3|1185.5|1191|1186.2|1191.1|1186.3|1190|1185.2|0
1603063800000|2020-10-18 23:30:00|1191.1|1186.3|1190.2|1185.4|1191.2|1186.4|1189.3|1184.5|0
1603064100000|2020-10-18 23:35:00|1190.3|1185.5|1190|1185.2|1190.7|1185.9|1189.8|1185|0
1603064400000|2020-10-18 23:40:00|1189.9|1185.1|1191.3|1186.5|1191.3|1186.5|1188.8|1184|0
1603064700000|2020-10-18 23:45:00|1191.2|1186.4|1191.2|1186.4|1191.5|1186.7|1190.1|1185.3|0
1603065000000|2020-10-18 23:50:00|1191.3|1186.5|1190.8|1186|1191.3|1186.5|1190|1185.2|0
1603065300000|2020-10-18 23:55:00|1190.7|1185.9|1190.3|1185.5|1191.1|1186.3|1189.6|1184.8|0
1603065600000|2020-10-19 00:00:00|1191.3|1186.5|1191.4|1186.6|1191.5|1186.7|1190.4|1185.6|0
1603065900000|2020-10-19 00:05:00|1191.3|1186.5|1190.1|1185.3|1191.3|1186.5|1190|1185.2|0
1603066200000|2020-10-19 00:10:00|1189.9|1185.1|1189.7|1184.9|1191|1186.2|1189.6|1184.8|0
1603066500000|2020-10-19 00:15:00|1189.6|1184.8|1190.6|1185.8|1190.6|1185.8|1188.9|1184.1|0
1603066800000|2020-10-19 00:20:00|1190.5|1185.7|1190.3|1185.5|1190.5|1185.7|1188.8|1184|0
1603067100000|2020-10-19 00:25:00|1190.7|1185.9|1190.7|1185.9|1190.9|1186.1|1189.7|1184.9|0
1603067400000|2020-10-19 00:30:00|1189.5|1184.7|1190.9|1186.1|1190.9|1186.1|1189.4|1184.6|0
1603067700000|2020-10-19 00:35:00|1191|1186.2|1191.8|1187|1193.8|1189|1191|1186.2|0
1603068000000|2020-10-19 00:40:00|1192.9|1188.1|1192.9|1188.1|1194|1189.2|1192.3|1187.5|0
1603068300000|2020-10-19 00:45:00|1193|1188.2|1192.9|1188.1|1194.2|1189.4|1192.2|1187.4|0
1603068600000|2020-10-19 00:50:00|1191.9|1187.1|1194.1|1189.3|1194.1|1189.3|1191.9|1187.1|0
1603068900000|2020-10-19 00:55:00|1193.1|1188.3|1193.1|1188.3|1194.5|1189.7|1193.1|1188.3|0
1603069200000|2020-10-19 01:00:00|1192.9|1188.1|1194|1189.2|1194.8|1190|1192.9|1188.1|0
1603069500000|2020-10-19 01:05:00|1195.2|1190.4|1194.1|1189.3|1195.2|1190.4|1193.7|1188.9|0
1603069800000|2020-10-19 01:10:00|1194|1189.2|1194.3|1189.5|1195.1|1190.3|1193.9|1189.1|0
1603070100000|2020-10-19 01:15:00|1194.1|1189.3|1194.7|1189.9|1194.7|1189.9|1193.2|1188.4|0
1603070400000|2020-10-19 01:20:00|1194.6|1189.8|1193.9|1189.1|1195.1|1190.3|1193.9|1189.1|0
1603070700000|2020-10-19 01:25:00|1192.7|1187.9|1194.2|1189.4|1194.3|1189.5|1192.7|1187.9|0
1603071000000|2020-10-19 01:30:00|1193.1|1188.3|1193.5|1188.7|1194.5|1189.7|1193.1|1188.3|0
1603071300000|2020-10-19 01:35:00|1194.5|1189.7|1191|1186.2|1194.5|1189.7|1191|1186.2|0
1603071600000|2020-10-19 01:40:00|1191.1|1186.3|1191.1|1186.3|1192.3|1187.5|1191|1186.2|0
1603071900000|2020-10-19 01:45:00|1190.9|1186.1|1192|1187.2|1192.1|1187.3|1190.9|1186.1|0
1603072200000|2020-10-19 01:50:00|1190.8|1186|1190.8|1186|1192|1187.2|1190.7|1185.9|0
1603072500000|2020-10-19 01:55:00|1189.7|1184.9|1191.2|1186.4|1191.8|1187|1189.7|1184.9|0
1603072800000|2020-10-19 02:00:00|1191.1|1186.3|1191.8|1187|1192.8|1188|1190.6|1185.8|0
1603073100000|2020-10-19 02:05:00|1192.8|1188|1192.2|1187.4|1192.8|1188|1191|1186.2|0
1603073400000|2020-10-19 02:10:00|1192|1187.2|1192|1187.2|1192.3|1187.5|1191|1186.2|0
1603073700000|2020-10-19 02:15:00|1190.8|1186|1191.6|1186.8|1191.8|1187|1190.6|1185.8|0
1603074000000|2020-10-19 02:20:00|1190.4|1185.6|1191.5|1186.7|1191.7|1186.9|1190.4|1185.6|0
1603074300000|2020-10-19 02:25:00|1191.3|1186.5|1192.7|1187.9|1192.7|1187.9|1190.5|1185.7|0
1603074600000|2020-10-19 02:30:00|1191.6|1186.8|1190.9|1186.1|1192|1187.2|1190.9|1186.1|0
1603074900000|2020-10-19 02:35:00|1191.8|1187|1190.3|1185.5|1191.8|1187|1190.3|1185.5|0
1603075200000|2020-10-19 02:40:00|1191.4|1186.6|1191.3|1186.5|1192.5|1187.7|1190.4|1185.6|0
1603075500000|2020-10-19 02:45:00|1192.5|1187.7|1192.2|1187.4|1192.5|1187.7|1191.4|1186.6|0
1603075800000|2020-10-19 02:50:00|1191.4|1186.6|1192.5|1187.7|1192.5|1187.7|1191.2|1186.4|0
1603076100000|2020-10-19 02:55:00|1191.5|1186.7|1192.1|1187.3|1192.4|1187.6|1191.3|1186.5|0
1603076400000|2020-10-19 03:00:00|1191.9|1187.1|1191.3|1186.5|1192|1187.2|1191|1186.2|0
1603076700000|2020-10-19 03:05:00|1190.3|1185.5|1190.4|1185.6|1191.4|1186.6|1190.1|1185.3|0
1603077000000|2020-10-19 03:10:00|1191.3|1186.5|1190.5|1185.7|1191.8|1187|1190.3|1185.5|0
1603077300000|2020-10-19 03:15:00|1190.3|1185.5|1190.2|1185.4|1191.4|1186.6|1190.1|1185.3|0
1603077600000|2020-10-19 03:20:00|1190.3|1185.5|1190.5|1185.7|1191.4|1186.6|1190.1|1185.3|0
1603077900000|2020-10-19 03:25:00|1190.6|1185.8|1191.3|1186.5|1191.3|1186.5|1190.2|1185.4|0
1603078200000|2020-10-19 03:30:00|1190.5|1185.7|1190.2|1185.4|1191.8|1187|1190.2|1185.4|0
1603078500000|2020-10-19 03:35:00|1191.2|1186.4|1190.6|1185.8|1191.4|1186.6|1190.4|1185.6|0
1603078800000|2020-10-19 03:40:00|1190.4|1185.6|1191.5|1186.7|1191.6|1186.8|1190.4|1185.6|0
1603079100000|2020-10-19 03:45:00|1191.7|1186.9|1192|1187.2|1192|1187.2|1191|1186.2|0
1603079400000|2020-10-19 03:50:00|1192.1|1187.3|1193.7|1188.9|1193.7|1188.9|1192.1|1187.3|0
1603079700000|2020-10-19 03:55:00|1193.4|1188.6|1192.1|1187.3|1193.4|1188.6|1192.1|1187.3|0
1603080000000|2020-10-19 04:00:00|1193|1188.2|1192|1187.2|1193.2|1188.4|1192|1187.2|0
1603080300000|2020-10-19 04:05:00|1192.2|1187.4|1191.8|1187|1193.5|1188.7|1191.7|1186.9|0
1603080600000|2020-10-19 04:10:00|1192.7|1187.9|1193.2|1188.4|1193.2|1188.4|1191.4|1186.6|0
1603080900000|2020-10-19 04:15:00|1192.9|1188.1|1192.8|1188|1192.9|1188.1|1191.7|1186.9|0
1603081200000|2020-10-19 04:20:00|1192.5|1187.7|1192.9|1188.1|1193|1188.2|1191.9|1187.1|0
1603081500000|2020-10-19 04:25:00|1192.7|1187.9|1191.8|1187|1193.7|1188.9|1191.6|1186.8|0
1603081800000|2020-10-19 04:30:00|1192.8|1188|1192.7|1187.9|1193|1188.2|1191.8|1187|0
1603082100000|2020-10-19 04:35:00|1191.8|1187|1193|1188.2|1193.3|1188.5|1191.8|1187|0
1603082400000|2020-10-19 04:40:00|1192|1187.2|1192.4|1187.6|1193.7|1188.9|1192|1187.2|0
1603082700000|2020-10-19 04:45:00|1192.3|1187.5|1192.6|1187.8|1193.8|1189|1192.3|1187.5|0
1603083000000|2020-10-19 04:50:00|1194.7|1189.9|1193.6|1188.8|1194.7|1189.9|1193.4|1188.6|0
1603083300000|2020-10-19 04:55:00|1193.8|1189|1193.1|1188.3|1194|1189.2|1192.5|1187.7|0
1603149000000|2020-10-19 23:10:00|1183.8|1179|1185.5|1180.7|1185.5|1180.7|1182.6|1177.8|0
1603149300000|2020-10-19 23:15:00|1185.8|1181|1187|1182.2|1187.1|1182.3|1185.8|1181|0
1603149600000|2020-10-19 23:20:00|1186.9|1182.1|1187.7|1182.9|1187.7|1182.9|1186.1|1181.3|0
1603149900000|2020-10-19 23:25:00|1187.6|1182.8|1188|1183.2|1188.1|1183.3|1186.9|1182.1|0
1603150200000|2020-10-19 23:30:00|1187.3|1182.5|1190.1|1185.3|1190.4|1185.6|1187.3|1182.5|0
1603150500000|2020-10-19 23:35:00|1190.4|1185.6|1189.5|1184.7|1191.1|1186.3|1189.5|1184.7|0
1603150800000|2020-10-19 23:40:00|1189.6|1184.8|1189.7|1184.9|1191|1186.2|1189.5|1184.7|0
1603151100000|2020-10-19 23:45:00|1189.6|1184.8|1190.7|1185.9|1191|1186.2|1189.6|1184.8|0
1603151400000|2020-10-19 23:50:00|1190.3|1185.5|1190.1|1185.3|1191.9|1187.1|1190.1|1185.3|0
1603151700000|2020-10-19 23:55:00|1191.1|1186.3|1188.6|1183.8|1191.1|1186.3|1188.5|1183.7|0
1603152000000|2020-10-20 00:00:00|1188.9|1184.1|1189.9|1185.1|1190.8|1186|1188.9|1184.1|0
1603152300000|2020-10-20 00:05:00|1189.7|1184.9|1189.6|1184.8|1190.7|1185.9|1189.4|1184.6|0
1603152600000|2020-10-20 00:10:00|1190.5|1185.7|1190.6|1185.8|1191.1|1186.3|1189.4|1184.6|0
1603152900000|2020-10-20 00:15:00|1190.5|1185.7|1189.8|1185|1191.6|1186.8|1189.5|1184.7|0
1603153200000|2020-10-20 00:20:00|1190.9|1186.1|1190.7|1185.9|1191.5|1186.7|1190.1|1185.3|0
1603153500000|2020-10-20 00:25:00|1191.7|1186.9|1191.1|1186.3|1191.7|1186.9|1189.7|1184.9|0
1603153800000|2020-10-20 00:30:00|1190.1|1185.3|1190.9|1186.1|1192.3|1187.5|1190.1|1185.3|0
1603154100000|2020-10-20 00:35:00|1190.7|1185.9|1190.1|1185.3|1191.9|1187.1|1190.1|1185.3|0
1603154400000|2020-10-20 00:40:00|1191.2|1186.4|1187.6|1182.8|1191.2|1186.4|1187.5|1182.7|0
1603154700000|2020-10-20 00:45:00|1187.4|1182.6|1188.3|1183.5|1188.5|1183.7|1187.4|1182.6|0
1603155000000|2020-10-20 00:50:00|1187.2|1182.4|1187.4|1182.6|1187.4|1182.6|1186.2|1181.4|0
1603155300000|2020-10-20 00:55:00|1188.2|1183.4|1186.5|1181.7|1188.2|1183.4|1186|1181.2|0
1603155600000|2020-10-20 01:00:00|1187.7|1182.9|1185.2|1180.4|1188|1183.2|1185.2|1180.4|0
1603155900000|2020-10-20 01:05:00|1185.1|1180.3|1183.8|1179|1185.9|1181.1|1182.9|1178.1|0
1603156200000|2020-10-20 01:10:00|1183.9|1179.1|1185.1|1180.3|1185.1|1180.3|1182.3|1177.5|0
1603156500000|2020-10-20 01:15:00|1184.2|1179.4|1185.3|1180.5|1186.4|1181.6|1183.8|1179|0
1603156800000|2020-10-20 01:20:00|1185|1180.2|1185.3|1180.5|1185.9|1181.1|1184.7|1179.9|0
1603157100000|2020-10-20 01:25:00|1186.4|1181.6|1185.1|1180.3|1187.4|1182.6|1185.1|1180.3|0
1603157400000|2020-10-20 01:30:00|1186.2|1181.4|1185.9|1181.1|1186.2|1181.4|1184.8|1180|0
1603157700000|2020-10-20 01:35:00|1185.7|1180.9|1184.7|1179.9|1185.9|1181.1|1184.7|1179.9|0
1603158000000|2020-10-20 01:40:00|1185.7|1180.9|1185.9|1181.1|1185.9|1181.1|1184.5|1179.7|0
1603158300000|2020-10-20 01:45:00|1188.5|1183.7|1189.2|1184.4|1189.2|1184.4|1187.6|1182.8|0
1603158600000|2020-10-20 01:50:00|1188.8|1184|1188.4|1183.6|1188.8|1184|1187.6|1182.8|0
1603158900000|2020-10-20 01:55:00|1188.5|1183.7|1188.7|1183.9|1189.7|1184.9|1187.3|1182.5|0
1603159200000|2020-10-20 02:00:00|1188.6|1183.8|1187.7|1182.9|1188.6|1183.8|1187.3|1182.5|0
1603159500000|2020-10-20 02:05:00|1188.6|1183.8|1189.4|1184.6|1189.4|1184.6|1187.6|1182.8|0
1603159800000|2020-10-20 02:10:00|1189.6|1184.8|1189.2|1184.4|1190.6|1185.8|1189.2|1184.4|0
1603160100000|2020-10-20 02:15:00|1189.7|1184.9|1190|1185.2|1190.3|1185.5|1189|1184.2|0
1603160400000|2020-10-20 02:20:00|1189.9|1185.1|1189.2|1184.4|1189.9|1185.1|1188.6|1183.8|0
1603160700000|2020-10-20 02:25:00|1189|1184.2|1184.9|1180.1|1189|1184.2|1184.8|1180|0
1603161000000|2020-10-20 02:30:00|1184.8|1180|1185.4|1180.6|1185.7|1180.9|1184.2|1179.4|0
1603161300000|2020-10-20 02:35:00|1185.5|1180.7|1185.7|1180.9|1185.9|1181.1|1184.5|1179.7|0
1603161600000|2020-10-20 02:40:00|1185.8|1181|1185.5|1180.7|1185.8|1181|1184.4|1179.6|0
1603161900000|2020-10-20 02:45:00|1184.4|1179.6|1183.1|1178.3|1185.4|1180.6|1182|1177.2|0
1603162200000|2020-10-20 02:50:00|1182.9|1178.1|1182.5|1177.7|1182.9|1178.1|1181.4|1176.6|0
1603162500000|2020-10-20 02:55:00|1182.6|1177.8|1182.6|1177.8|1183.9|1179.1|1181.5|1176.7|0
1603162800000|2020-10-20 03:00:00|1183.8|1179|1183.9|1179.1|1183.9|1179.1|1182.7|1177.9|0
1603163100000|2020-10-20 03:05:00|1184.1|1179.3|1182|1177.2|1184.1|1179.3|1182|1177.2|0
1603163400000|2020-10-20 03:10:00|1183.1|1178.3|1183|1178.2|1183.1|1178.3|1181.8|1177|0
1603163700000|2020-10-20 03:15:00|1181.9|1177.1|1181.8|1177|1182.9|1178.1|1181.8|1177|0
1603164000000|2020-10-20 03:20:00|1182.9|1178.1|1182.9|1178.1|1183|1178.2|1182.1|1177.3|0
1603164300000|2020-10-20 03:25:00|1183|1178.2|1182.3|1177.5|1183|1178.2|1181.1|1176.3|0
1603164600000|2020-10-20 03:30:00|1182.2|1177.4|1182.5|1177.7|1182.9|1178.1|1181.4|1176.6|0
1603164900000|2020-10-20 03:35:00|1182.9|1178.1|1183.2|1178.4|1183.4|1178.6|1182.2|1177.4|0
1603165200000|2020-10-20 03:40:00|1182.2|1177.4|1183.4|1178.6|1184.7|1179.9|1182.2|1177.4|0
1603165500000|2020-10-20 03:45:00|1184.4|1179.6|1184.8|1180|1185|1180.2|1183.6|1178.8|0
1603165800000|2020-10-20 03:50:00|1183.8|1179|1184.6|1179.8|1184.8|1180|1183.4|1178.6|0
1603166100000|2020-10-20 03:55:00|1184.5|1179.7|1185|1180.2|1185|1180.2|1184|1179.2|0
1603166400000|2020-10-20 04:00:00|1185.1|1180.3|1183.2|1178.4|1185.1|1180.3|1183.2|1178.4|0
1603166700000|2020-10-20 04:05:00|1184.1|1179.3|1184.6|1179.8|1184.7|1179.9|1183.2|1178.4|0
1603167000000|2020-10-20 04:10:00|1184.8|1180|1183.6|1178.8|1185|1180.2|1183.6|1178.8|0
1603167300000|2020-10-20 04:15:00|1183.7|1178.9|1183.2|1178.4|1184.1|1179.3|1182.1|1177.3|0
1603167600000|2020-10-20 04:20:00|1181.9|1177.1|1183.7|1178.9|1183.7|1178.9|1181.9|1177.1|0
1603167900000|2020-10-20 04:25:00|1183.5|1178.7|1183.3|1178.5|1185.6|1180.8|1183.3|1178.5|0
1603168200000|2020-10-20 04:30:00|1183.4|1178.6|1182.2|1177.4|1184.3|1179.5|1182.2|1177.4|0
1603168500000|2020-10-20 04:35:00|1183.7|1178.9|1182.7|1177.9|1183.9|1179.1|1182.5|1177.7|0
1603168800000|2020-10-20 04:40:00|1183.6|1178.8|1181.9|1177.1|1184.8|1180|1181.6|1176.8|0
1603169100000|2020-10-20 04:45:00|1181.7|1176.9|1182.6|1177.8|1182.9|1178.1|1181.7|1176.9|0
1603169400000|2020-10-20 04:50:00|1182.7|1177.9|1184|1179.2|1184.5|1179.7|1182.7|1177.9|0
1603169700000|2020-10-20 04:55:00|1183.7|1178.9|1183.1|1178.3|1184.1|1179.3|1182.5|1177.7|0
1603235400000|2020-10-20 23:10:00|1187.3|1182.5|1186.3|1181.5|1187.3|1182.5|1185.5|1180.7|0
1603235700000|2020-10-20 23:15:00|1186|1181.2|1184.9|1180.1|1186.1|1181.3|1184.8|1180|0
1603236000000|2020-10-20 23:20:00|1185|1180.2|1186.3|1181.5|1186.5|1181.7|1185|1180.2|0
1603236300000|2020-10-20 23:25:00|1186.1|1181.3|1186.9|1182.1|1186.9|1182.1|1185.1|1180.3|0
1603236600000|2020-10-20 23:30:00|1186.2|1181.4|1186.6|1181.8|1187.4|1182.6|1185|1180.2|0
1603236900000|2020-10-20 23:35:00|1187.4|1182.6|1186.9|1182.1|1187.4|1182.6|1185.8|1181|0
1603237200000|2020-10-20 23:40:00|1185.8|1181|1186.6|1181.8|1186.7|1181.9|1185.8|1181|0
1603237500000|2020-10-20 23:45:00|1186.8|1182|1187.4|1182.6|1187.6|1182.8|1186.1|1181.3|0
1603237800000|2020-10-20 23:50:00|1187.2|1182.4|1184.2|1179.4|1187.2|1182.4|1184.2|1179.4|0
1603238100000|2020-10-20 23:55:00|1186.4|1181.6|1186.1|1181.3|1186.4|1181.6|1185.1|1180.3|0
1603238400000|2020-10-21 00:00:00|1186|1181.2|1183.1|1178.3|1186.1|1181.3|1183.1|1178.3|0
1603238700000|2020-10-21 00:05:00|1183.4|1178.6|1182.7|1177.9|1184.1|1179.3|1182.7|1177.9|0
1603239000000|2020-10-21 00:10:00|1181.6|1176.8|1182.5|1177.7|1183.7|1178.9|1181.6|1176.8|0
1603239300000|2020-10-21 00:15:00|1182.4|1177.6|1182.1|1177.3|1182.8|1178|1181.9|1177.1|0
1603239600000|2020-10-21 00:20:00|1182.2|1177.4|1183.2|1178.4|1184.2|1179.4|1182.2|1177.4|0
1603239900000|2020-10-21 00:25:00|1183.1|1178.3|1183.4|1178.6|1183.8|1179|1182.1|1177.3|0
1603240200000|2020-10-21 00:30:00|1182.2|1177.4|1184.8|1180|1184.8|1180|1182.1|1177.3|0
1603240500000|2020-10-21 00:35:00|1184.7|1179.9|1184.5|1179.7|1184.7|1179.9|1183.1|1178.3|0
1603240800000|2020-10-21 00:40:00|1184.3|1179.5|1183.5|1178.7|1184.5|1179.7|1182.3|1177.5|0
1603241100000|2020-10-21 00:45:00|1183.2|1178.4|1182.9|1178.1|1183.2|1178.4|1182.8|1178|0
1603241400000|2020-10-21 00:50:00|1183|1178.2|1182.9|1178.1|1183.1|1178.3|1181.9|1177.1|0
1603241700000|2020-10-21 00:55:00|1183|1178.2|1182.6|1177.8|1183.2|1178.4|1181.6|1176.8|0
1603242000000|2020-10-21 01:00:00|1182.7|1177.9|1183.2|1178.4|1183.2|1178.4|1181.7|1176.9|0
1603242300000|2020-10-21 01:05:00|1182.3|1177.5|1183.4|1178.6|1183.6|1178.8|1182.3|1177.5|0
1603242600000|2020-10-21 01:10:00|1182.3|1177.5|1183.1|1178.3|1183.4|1178.6|1181.3|1176.5|0
1603242900000|2020-10-21 01:15:00|1183|1178.2|1183.1|1178.3|1183.5|1178.7|1182.5|1177.7|0
1603243200000|2020-10-21 01:20:00|1182|1177.2|1182|1177.2|1183.5|1178.7|1181.2|1176.4|0
1603243500000|2020-10-21 01:25:00|1182.9|1178.1|1181.1|1176.3|1182.9|1178.1|1181.1|1176.3|0
1603243800000|2020-10-21 01:30:00|1181.3|1176.5|1180.9|1176.1|1182.3|1177.5|1180.7|1175.9|0
1603244100000|2020-10-21 01:35:00|1180|1175.2|1179.5|1174.7|1180.9|1176.1|1179.5|1174.7|0
1603244400000|2020-10-21 01:40:00|1180.4|1175.6|1181.1|1176.3|1181.1|1176.3|1180.4|1175.6|0
1603244700000|2020-10-21 01:45:00|1181|1176.2|1181.7|1176.9|1182.3|1177.5|1181|1176.2|0
1603245000000|2020-10-21 01:50:00|1180.7|1175.9|1182|1177.2|1182|1177.2|1180.2|1175.4|0
1603245300000|2020-10-21 01:55:00|1181|1176.2|1181.1|1176.3|1182.4|1177.6|1181|1176.2|0
1603245600000|2020-10-21 02:00:00|1181.3|1176.5|1182.3|1177.5|1182.4|1177.6|1181.1|1176.3|0
1603245900000|2020-10-21 02:05:00|1182.4|1177.6|1181.3|1176.5|1182.4|1177.6|1181.1|1176.3|0
1603246200000|2020-10-21 02:10:00|1181.4|1176.6|1182.3|1177.5|1182.3|1177.5|1181.1|1176.3|0
1603246500000|2020-10-21 02:15:00|1182.2|1177.4|1182.2|1177.4|1182.2|1177.4|1181.3|1176.5|0
1603246800000|2020-10-21 02:20:00|1180.2|1175.4|1181.4|1176.6|1182.5|1177.7|1180.1|1175.3|0
1603247100000|2020-10-21 02:25:00|1181.5|1176.7|1182.5|1177.7|1183|1178.2|1181.5|1176.7|0
1603247400000|2020-10-21 02:30:00|1182.8|1178|1182.9|1178.1|1182.9|1178.1|1180.7|1175.9|0
1603247700000|2020-10-21 02:35:00|1181.9|1177.1|1182.2|1177.4|1182.3|1177.5|1181.2|1176.4|0
1603248000000|2020-10-21 02:40:00|1181.3|1176.5|1181.3|1176.5|1182.3|1177.5|1181.2|1176.4|0
1603248300000|2020-10-21 02:45:00|1181.1|1176.3|1181.8|1177|1182.9|1178.1|1181.1|1176.3|0
1603248600000|2020-10-21 02:50:00|1182.9|1178.1|1181.6|1176.8|1182.9|1178.1|1181.6|1176.8|0
1603248900000|2020-10-21 02:55:00|1182.7|1177.9|1181.1|1176.3|1182.8|1178|1181.1|1176.3|0
1603249200000|2020-10-21 03:00:00|1182|1177.2|1180.8|1176|1182|1177.2|1179.8|1175|0
1603249500000|2020-10-21 03:05:00|1179.8|1175|1180.9|1176.1|1180.9|1176.1|1179.7|1174.9|0
1603249800000|2020-10-21 03:10:00|1181.1|1176.3|1181.1|1176.3|1181.1|1176.3|1180|1175.2|0
1603250100000|2020-10-21 03:15:00|1181.2|1176.4|1180.2|1175.4|1181.3|1176.5|1180.1|1175.3|0
1603250400000|2020-10-21 03:20:00|1181.1|1176.3|1180.3|1175.5|1181.4|1176.6|1180.1|1175.3|0
1603250700000|2020-10-21 03:25:00|1181.3|1176.5|1179.9|1175.1|1181.3|1176.5|1179.9|1175.1|0
1603251000000|2020-10-21 03:30:00|1179.8|1175|1180|1175.2|1180.9|1176.1|1179.6|1174.8|0
1603251300000|2020-10-21 03:35:00|1181|1176.2|1179.8|1175|1181|1176.2|1179.8|1175|0
1603251600000|2020-10-21 03:40:00|1181.3|1176.5|1182.7|1177.9|1182.7|1177.9|1180.2|1175.4|0
1603251900000|2020-10-21 03:45:00|1183|1178.2|1181|1176.2|1183|1178.2|1180.8|1176|0
1603252200000|2020-10-21 03:50:00|1182|1177.2|1182|1177.2|1182.1|1177.3|1181.7|1176.9|0
1603252500000|2020-10-21 03:55:00|1180.9|1176.1|1184.2|1179.4|1184.2|1179.4|1180.9|1176.1|0
1603252800000|2020-10-21 04:00:00|1184.3|1179.5|1182.8|1178|1184.3|1179.5|1182.8|1178|0
1603253100000|2020-10-21 04:05:00|1183|1178.2|1183.2|1178.4|1185.3|1180.5|1183|1178.2|0
1603253400000|2020-10-21 04:10:00|1185|1180.2|1185.4|1180.6|1185.5|1180.7|1184.4|1179.6|0
1603253700000|2020-10-21 04:15:00|1184.2|1179.4|1184.6|1179.8|1185.3|1180.5|1184.2|1179.4|0
1603254000000|2020-10-21 04:20:00|1184.4|1179.6|1183.9|1179.1|1184.4|1179.6|1183|1178.2|0
1603254300000|2020-10-21 04:25:00|1184|1179.2|1184.5|1179.7|1184.7|1179.9|1183.4|1178.6|0
1603254600000|2020-10-21 04:30:00|1184.4|1179.6|1182.1|1177.3|1184.6|1179.8|1182.1|1177.3|0
1603254900000|2020-10-21 04:35:00|1183.1|1178.3|1182.1|1177.3|1183.4|1178.6|1182|1177.2|0
1603255200000|2020-10-21 04:40:00|1183.3|1178.5|1183.4|1178.6|1183.5|1178.7|1181.9|1177.1|0
1603255500000|2020-10-21 04:45:00|1182.3|1177.5|1181.9|1177.1|1183.1|1178.3|1181.8|1177|0
1603255800000|2020-10-21 04:50:00|1183|1178.2|1183.5|1178.7|1183.5|1178.7|1181.4|1176.6|0
1603256100000|2020-10-21 04:55:00|1182.6|1177.8|1183|1178.2|1183.6|1178.8|1181.7|1176.9|0
1603321800000|2020-10-21 23:10:00|1171.4|1166.8|1168.9|1164.3|1171.4|1166.8|1168.2|1163.6|0
1603322100000|2020-10-21 23:15:00|1170.3|1165.7|1172|1167.4|1172|1167.4|1168.5|1163.9|0
1603322400000|2020-10-21 23:20:00|1173.2|1168.6|1174.3|1169.7|1174.3|1169.7|1170.8|1166.2|0
1603322700000|2020-10-21 23:25:00|1173.1|1168.5|1170.2|1165.6|1173.1|1168.5|1170.2|1165.6|0
1603323000000|2020-10-21 23:30:00|1171.3|1166.7|1170.4|1165.8|1171.3|1166.7|1169.7|1165.1|0
1603323300000|2020-10-21 23:35:00|1169.9|1165.3|1165.7|1161.1|1170.9|1166.3|1165|1160.4|0
1603323600000|2020-10-21 23:40:00|1166|1161.4|1165.9|1161.3|1166.8|1162.2|1165.9|1161.3|0
1603323900000|2020-10-21 23:45:00|1166.1|1161.5|1164.7|1160.1|1166.1|1161.5|1164.7|1160.1|0
1603324200000|2020-10-21 23:50:00|1165.8|1161.2|1168.5|1163.9|1168.5|1163.9|1165|1160.4|0
1603324500000|2020-10-21 23:55:00|1168.3|1163.7|1169.4|1164.8|1170|1165.4|1168.1|1163.5|0
1603324800000|2020-10-22 00:00:00|1169.3|1164.7|1170.9|1166.3|1170.9|1166.3|1169.3|1164.7|0
1603325100000|2020-10-22 00:05:00|1171.2|1166.6|1171.3|1166.7|1171.3|1166.7|1170.1|1165.5|0
1603325400000|2020-10-22 00:10:00|1171.6|1167|1171.6|1167|1172.1|1167.5|1171|1166.4|0
1603325700000|2020-10-22 00:15:00|1169.5|1164.9|1171|1166.4|1171.2|1166.6|1169.4|1164.8|0
1603326000000|2020-10-22 00:20:00|1170.1|1165.5|1171.7|1167.1|1172|1167.4|1170.1|1165.5|0
1603326300000|2020-10-22 00:25:00|1171.8|1167.2|1172|1167.4|1172.1|1167.5|1170.6|1166|0
1603326600000|2020-10-22 00:30:00|1171.9|1167.3|1172.6|1168|1173.5|1168.9|1170.9|1166.3|0
1603326900000|2020-10-22 00:35:00|1173.6|1169|1174.3|1169.7|1174.7|1170.1|1173.2|1168.6|0
1603327200000|2020-10-22 00:40:00|1172.4|1167.8|1173.8|1169.2|1174.8|1170.2|1172.4|1167.8|0
1603327500000|2020-10-22 00:45:00|1173.9|1169.3|1173.9|1169.3|1173.9|1169.3|1172.5|1167.9|0
1603327800000|2020-10-22 00:50:00|1173.2|1168.6|1173.7|1169.1|1174.1|1169.5|1173.2|1168.6|0
1603328100000|2020-10-22 00:55:00|1173.5|1168.9|1175.4|1170.8|1175.4|1170.8|1173.2|1168.6|0
1603328400000|2020-10-22 01:00:00|1175.5|1170.9|1173.8|1169.2|1175.5|1170.9|1172.6|1168|0
1603328700000|2020-10-22 01:05:00|1173.6|1169|1173.9|1169.3|1174.8|1170.2|1173.6|1169|0
1603329000000|2020-10-22 01:10:00|1175|1170.4|1174|1169.4|1175|1170.4|1173.5|1168.9|0
1603329300000|2020-10-22 01:15:00|1173.9|1169.3|1175.7|1171.1|1175.7|1171.1|1173.6|1169|0
1603329600000|2020-10-22 01:20:00|1175.6|1171|1174.6|1170|1175.9|1171.3|1174.6|1170|0
1603329900000|2020-10-22 01:25:00|1174.8|1170.2|1173.3|1168.7|1175.8|1171.2|1173.3|1168.7|0
1603330200000|2020-10-22 01:30:00|1173.1|1168.5|1175.9|1171.3|1175.9|1171.3|1173.1|1168.5|0
1603330500000|2020-10-22 01:35:00|1176|1171.4|1175.4|1170.8|1176.3|1171.7|1174.7|1170.1|0
1603330800000|2020-10-22 01:40:00|1176.3|1171.7|1176.5|1171.9|1176.5|1171.9|1175.1|1170.5|0
1603331100000|2020-10-22 01:45:00|1176.6|1172|1173.2|1168.6|1176.6|1172|1173.2|1168.6|0
1603331400000|2020-10-22 01:50:00|1173.3|1168.7|1175.5|1170.9|1176.5|1171.9|1173.2|1168.6|0
1603331700000|2020-10-22 01:55:00|1175.4|1170.8|1176.3|1171.7|1176.3|1171.7|1174|1169.4|0
1603332000000|2020-10-22 02:00:00|1175.3|1170.7|1175.3|1170.7|1176.3|1171.7|1174.8|1170.2|0
1603332300000|2020-10-22 02:05:00|1175.2|1170.6|1174|1169.4|1175.2|1170.6|1174|1169.4|0
1603332600000|2020-10-22 02:10:00|1173.7|1169.1|1173.9|1169.3|1174.9|1170.3|1173.7|1169.1|0
1603332900000|2020-10-22 02:15:00|1173.7|1169.1|1175|1170.4|1175|1170.4|1173.7|1169.1|0
1603333200000|2020-10-22 02:20:00|1173.9|1169.3|1175.2|1170.6|1175.3|1170.7|1173.9|1169.3|0
1603333500000|2020-10-22 02:25:00|1174.3|1169.7|1174.8|1170.2|1175.7|1171.1|1174.3|1169.7|0
1603333800000|2020-10-22 02:30:00|1174.9|1170.3|1175.4|1170.8|1175.4|1170.8|1174.4|1169.8|0
1603334100000|2020-10-22 02:35:00|1175.6|1171|1174.7|1170.1|1175.7|1171.1|1174.6|1170|0
1603334400000|2020-10-22 02:40:00|1175.4|1170.8|1174.1|1169.5|1175.4|1170.8|1173.8|1169.2|0
1603334700000|2020-10-22 02:45:00|1174|1169.4|1175.3|1170.7|1175.7|1171.1|1174|1169.4|0
1603335000000|2020-10-22 02:50:00|1175.5|1170.9|1175.8|1171.2|1176.9|1172.3|1174.4|1169.8|0
1603335300000|2020-10-22 02:55:00|1176|1171.4|1177.1|1172.5|1177.1|1172.5|1175.9|1171.3|0
1603335600000|2020-10-22 03:00:00|1177.2|1172.6|1178.3|1173.5|1178.3|1173.5|1176.3|1171.7|0
1603335900000|2020-10-22 03:05:00|1178.7|1173.9|1178.2|1173.4|1178.7|1173.9|1176.1|1171.5|0
1603336200000|2020-10-22 03:10:00|1178.3|1173.5|1176.8|1172.2|1178.3|1173.5|1176.8|1172.2|0
1603336500000|2020-10-22 03:15:00|1177.9|1173.1|1176.7|1172.1|1178|1173.2|1176.7|1172.1|0
1603336800000|2020-10-22 03:20:00|1176.8|1172.2|1177.8|1173|1178|1173.2|1176.6|1172|0
1603337100000|2020-10-22 03:25:00|1177.9|1173.1|1178|1173.2|1178.2|1173.4|1177.9|1173.1|0
1603337400000|2020-10-22 03:30:00|1178.1|1173.3|1176.3|1171.7|1178.1|1173.3|1176.3|1171.7|0
1603337700000|2020-10-22 03:35:00|1177.7|1172.9|1178.2|1173.4|1178.2|1173.4|1176.5|1171.9|0
1603338000000|2020-10-22 03:40:00|1177.1|1172.5|1175.7|1171.1|1177.1|1172.5|1175.5|1170.9|0
1603338300000|2020-10-22 03:45:00|1175.6|1171|1175.8|1171.2|1175.8|1171.2|1175.6|1171|0
1603338600000|2020-10-22 03:50:00|1176.6|1172|1175.6|1171|1176.6|1172|1175.2|1170.6|0
1603338900000|2020-10-22 03:55:00|1176.6|1172|1176.7|1172.1|1177|1172.4|1175.6|1171|0
1603339200000|2020-10-22 04:00:00|1175.7|1171.1|1175.7|1171.1|1176.8|1172.2|1175.6|1171|0
1603339500000|2020-10-22 04:05:00|1175.8|1171.2|1177|1172.4|1177|1172.4|1175.6|1171|0
1603339800000|2020-10-22 04:10:00|1177.1|1172.5|1176.1|1171.5|1177.1|1172.5|1175.9|1171.3|0
1603340100000|2020-10-22 04:15:00|1176.2|1171.6|1176.1|1171.5|1176.2|1171.6|1175|1170.4|0
1603340400000|2020-10-22 04:20:00|1175|1170.4|1176.3|1171.7|1176.3|1171.7|1174.8|1170.2|0
1603340700000|2020-10-22 04:25:00|1176.2|1171.6|1175.6|1171|1176.2|1171.6|1174.5|1169.9|0
1603341000000|2020-10-22 04:30:00|1175.3|1170.7|1176.3|1171.7|1176.4|1171.8|1175.3|1170.7|0
1603341300000|2020-10-22 04:35:00|1175.4|1170.8|1176.4|1171.8|1176.5|1171.9|1175|1170.4|0
1603341600000|2020-10-22 04:40:00|1175.5|1170.9|1174.9|1170.3|1176.7|1172.1|1174.9|1170.3|0
1603341900000|2020-10-22 04:45:00|1175|1170.4|1174.8|1170.2|1175.7|1171.1|1174.5|1169.9|0
1603342200000|2020-10-22 04:50:00|1174.7|1170.1|1174.8|1170.2|1175.4|1170.8|1174.1|1169.5|0
1603342500000|2020-10-22 04:55:00|1174.1|1169.5|1171.8|1167.2|1174.1|1169.5|1171.5|1166.9|0
1603408200000|2020-10-22 23:10:00|1177.6|1172.8|1176.9|1172.3|1177.6|1172.8|1175.5|1170.9|0
1603408500000|2020-10-22 23:15:00|1175.2|1170.6|1175.2|1170.6|1176.5|1171.9|1175.2|1170.6|0
1603408800000|2020-10-22 23:20:00|1175|1170.4|1174.6|1170|1175.1|1170.5|1173.4|1168.8|0
1603409100000|2020-10-22 23:25:00|1174.9|1170.3|1175.4|1170.8|1175.4|1170.8|1174|1169.4|0
1603409400000|2020-10-22 23:30:00|1175.2|1170.6|1174.3|1169.7|1175.4|1170.8|1174.3|1169.7|0
1603409700000|2020-10-22 23:35:00|1174.9|1170.3|1175.5|1170.9|1175.6|1171|1174.2|1169.6|0
1603410000000|2020-10-22 23:40:00|1175.2|1170.6|1175|1170.4|1175.2|1170.6|1174|1169.4|0
1603410300000|2020-10-22 23:45:00|1174.9|1170.3|1174.5|1169.9|1174.9|1170.3|1173.3|1168.7|0
1603410600000|2020-10-22 23:50:00|1173|1168.4|1172.8|1168.2|1174.1|1169.5|1172.6|1168|0
1603410900000|2020-10-22 23:55:00|1171.7|1167.1|1173.3|1168.7|1173.3|1168.7|1171.7|1167.1|0
1603411200000|2020-10-23 00:00:00|1173.4|1168.8|1170.6|1166|1173.4|1168.8|1170.6|1166|0
1603411500000|2020-10-23 00:05:00|1172|1167.4|1170.8|1166.2|1172|1167.4|1170.7|1166.1|0
1603411800000|2020-10-23 00:10:00|1170.7|1166.1|1170.4|1165.8|1170.7|1166.1|1170|1165.4|0
1603412100000|2020-10-23 00:15:00|1169.4|1164.8|1170|1165.4|1170.5|1165.9|1168.8|1164.2|0
1603412400000|2020-10-23 00:20:00|1169.8|1165.2|1168.6|1164|1170.1|1165.5|1167.6|1163|0
1603412700000|2020-10-23 00:25:00|1168.7|1164.1|1168.8|1164.2|1169.3|1164.7|1168.3|1163.7|0
1603413000000|2020-10-23 00:30:00|1168.7|1164.1|1169.1|1164.5|1169.1|1164.5|1168.7|1164.1|0
1603413300000|2020-10-23 00:35:00|1169.2|1164.6|1170|1165.4|1170.2|1165.6|1169.2|1164.6|0
1603413600000|2020-10-23 00:40:00|1170.2|1165.6|1169.8|1165.2|1170.2|1165.6|1168.7|1164.1|0
1603413900000|2020-10-23 00:45:00|1169.7|1165.1|1170.4|1165.8|1170.5|1165.9|1169.7|1165.1|0
1603414200000|2020-10-23 00:50:00|1170.5|1165.9|1170.6|1166|1170.7|1166.1|1170.2|1165.6|0
1603414500000|2020-10-23 00:55:00|1170.9|1166.3|1171.2|1166.6|1171.2|1166.6|1170.8|1166.2|0
1603414800000|2020-10-23 01:00:00|1171.3|1166.7|1170.9|1166.3|1171.6|1167|1170.9|1166.3|0
1603415100000|2020-10-23 01:05:00|1170.8|1166.2|1170.1|1165.5|1170.8|1166.2|1168|1163.4|0
1603415400000|2020-10-23 01:10:00|1169.9|1165.3|1169.5|1164.9|1170.1|1165.5|1169|1164.4|0
1603415700000|2020-10-23 01:15:00|1169.4|1164.8|1169.3|1164.7|1169.4|1164.8|1168.2|1163.6|0
1603416000000|2020-10-23 01:20:00|1168.9|1164.3|1168.8|1164.2|1169|1164.4|1167.8|1163.2|0
1603416300000|2020-10-23 01:25:00|1168.9|1164.3|1169.3|1164.7|1169.3|1164.7|1168.4|1163.8|0
1603416600000|2020-10-23 01:30:00|1169.6|1165|1169.8|1165.2|1169.9|1165.3|1169.4|1164.8|0
1603416900000|2020-10-23 01:35:00|1169.7|1165.1|1169.7|1165.1|1169.8|1165.2|1169.4|1164.8|0
1603417200000|2020-10-23 01:40:00|1169.5|1164.9|1169.9|1165.3|1169.9|1165.3|1169.5|1164.9|0
1603417500000|2020-10-23 01:45:00|1169.8|1165.2|1168.7|1164.1|1170.1|1165.5|1168.7|1164.1|0
1603417800000|2020-10-23 01:50:00|1169.9|1165.3|1170|1165.4|1170|1165.4|1169.8|1165.2|0
1603418100000|2020-10-23 01:55:00|1170.1|1165.5|1170.5|1165.9|1170.5|1165.9|1168.2|1163.6|0
1603418400000|2020-10-23 02:00:00|1170.4|1165.8|1170.2|1165.6|1170.4|1165.8|1169.1|1164.5|0
1603418700000|2020-10-23 02:05:00|1170.1|1165.5|1167.8|1163.2|1170.1|1165.5|1167.8|1163.2|0
1603419000000|2020-10-23 02:10:00|1165.7|1161.1|1166.4|1161.8|1168|1163.4|1165.7|1161.1|0
1603419300000|2020-10-23 02:15:00|1166.5|1161.9|1167|1162.4|1167|1162.4|1165.8|1161.2|0
1603419600000|2020-10-23 02:20:00|1168.1|1163.5|1167.2|1162.6|1168.3|1163.7|1167.2|1162.6|0
1603419900000|2020-10-23 02:25:00|1167.3|1162.7|1167.9|1163.3|1168.2|1163.6|1166.7|1162.1|0
1603420200000|2020-10-23 02:30:00|1167.8|1163.2|1167.1|1162.5|1168.1|1163.5|1167|1162.4|0
1603420500000|2020-10-23 02:35:00|1167.2|1162.6|1166.3|1161.7|1167.3|1162.7|1166.3|1161.7|0
1603420800000|2020-10-23 02:40:00|1167.3|1162.7|1166.6|1162|1167.3|1162.7|1165.5|1160.9|0
1603421100000|2020-10-23 02:45:00|1166.4|1161.8|1166.2|1161.6|1166.5|1161.9|1165.1|1160.5|0
1603421400000|2020-10-23 02:50:00|1166.3|1161.7|1165.9|1161.3|1166.3|1161.7|1165|1160.4|0
1603421700000|2020-10-23 02:55:00|1166.1|1161.5|1167.1|1162.5|1167.1|1162.5|1165.1|1160.5|0
1603422000000|2020-10-23 03:00:00|1167.2|1162.6|1168.4|1163.8|1168.4|1163.8|1167.1|1162.5|0
1603422300000|2020-10-23 03:05:00|1168.5|1163.9|1168.4|1163.8|1168.6|1164|1167.5|1162.9|0
1603422600000|2020-10-23 03:10:00|1167.5|1162.9|1166.4|1161.8|1167.6|1163|1166.4|1161.8|0
1603422900000|2020-10-23 03:15:00|1167.6|1163|1167.5|1162.9|1167.6|1163|1167.3|1162.7|0
1603423200000|2020-10-23 03:20:00|1167.7|1163.1|1167.5|1162.9|1167.7|1163.1|1167.4|1162.8|0
1603423500000|2020-10-23 03:25:00|1165.8|1161.2|1166.9|1162.3|1167|1162.4|1165.6|1161|0
1603423800000|2020-10-23 03:30:00|1166.8|1162.2|1168.6|1164|1168.6|1164|1166.1|1161.5|0
1603424100000|2020-10-23 03:35:00|1168.7|1164.1|1168.2|1163.6|1168.7|1164.1|1168|1163.4|0
1603424400000|2020-10-23 03:40:00|1168.1|1163.5|1167.7|1163.1|1168.1|1163.5|1167.7|1163.1|0
1603424700000|2020-10-23 03:45:00|1168.2|1163.6|1168.1|1163.5|1168.3|1163.7|1166.8|1162.2|0
1603425000000|2020-10-23 03:50:00|1168|1163.4|1168.3|1163.7|1168.3|1163.7|1167.2|1162.6|0
1603425300000|2020-10-23 03:55:00|1168.1|1163.5|1167.7|1163.1|1169.2|1164.6|1167.4|1162.8|0
1603425600000|2020-10-23 04:00:00|1168.7|1164.1|1168.7|1164.1|1169.2|1164.6|1167.8|1163.2|0
1603425900000|2020-10-23 04:05:00|1168.8|1164.2|1168.9|1164.3|1168.9|1164.3|1167.8|1163.2|0
1603426200000|2020-10-23 04:10:00|1168.7|1164.1|1167.7|1163.1|1168.9|1164.3|1167.7|1163.1|0
1603426500000|2020-10-23 04:15:00|1167.8|1163.2|1168.8|1164.2|1169.6|1165|1167.6|1163|0
1603426800000|2020-10-23 04:20:00|1168.9|1164.3|1168.1|1163.5|1169.2|1164.6|1167.9|1163.3|0
1603427100000|2020-10-23 04:25:00|1169.2|1164.6|1170.7|1166.1|1170.7|1166.1|1168.5|1163.9|0
1603427400000|2020-10-23 04:30:00|1170.5|1165.9|1169.5|1164.9|1170.8|1166.2|1168.6|1164|0
1603427700000|2020-10-23 04:35:00|1170.6|1166|1169.5|1164.9|1170.7|1166.1|1168.5|1163.9|0
1603428000000|2020-10-23 04:40:00|1170.5|1165.9|1169.4|1164.8|1170.5|1165.9|1168.6|1164|0
1603428300000|2020-10-23 04:45:00|1169.2|1164.6|1167.4|1162.8|1169.2|1164.6|1167.4|1162.8|0
1603428600000|2020-10-23 04:50:00|1167.5|1162.9|1167.6|1163|1169.6|1165|1167.4|1162.8|0
1603428900000|2020-10-23 04:55:00|1168.6|1164|1169.9|1165.3|1170.9|1166.3|1167.7|1163.1|0
1603667400000|2020-10-25 23:10:00|1169.7|1165.1|1172.8|1168.2|1173.8|1169.2|1169.7|1165.1|0
1603667700000|2020-10-25 23:15:00|1173.7|1169.1|1175.7|1171.1|1175.7|1171.1|1171.5|1166.9|0
1603668000000|2020-10-25 23:20:00|1175.9|1171.3|1175.3|1170.7|1175.9|1171.3|1174.5|1169.9|0
1603668300000|2020-10-25 23:25:00|1175.4|1170.8|1175.6|1171|1175.7|1171.1|1174.4|1169.8|0
1603668600000|2020-10-25 23:30:00|1174.3|1169.7|1176|1171.4|1176|1171.4|1174.2|1169.6|0
1603668900000|2020-10-25 23:35:00|1175.9|1171.3|1176.2|1171.6|1176.9|1172.3|1174.7|1170.1|0
1603669200000|2020-10-25 23:40:00|1176.7|1172.1|1176.9|1172.3|1176.9|1172.3|1175.6|1171|0
1603669500000|2020-10-25 23:45:00|1176.8|1172.2|1176.3|1171.7|1177.4|1172.7|1175.9|1171.3|0
1603669800000|2020-10-25 23:50:00|1175.8|1171.2|1178.4|1173.6|1178.4|1173.6|1175.5|1170.9|0
1603670100000|2020-10-25 23:55:00|1179.4|1174.6|1177.9|1173.1|1179.4|1174.6|1176.6|1172|0
1603670400000|2020-10-26 00:00:00|1176.7|1172.1|1177.5|1172.7|1178.6|1173.8|1176.7|1172.1|0
1603670700000|2020-10-26 00:05:00|1179.6|1174.8|1178.6|1173.8|1179.9|1175.1|1177.8|1173|0
1603671000000|2020-10-26 00:10:00|1178.1|1173.3|1177.9|1173.1|1178.2|1173.4|1177.9|1173.1|0
1603671300000|2020-10-26 00:15:00|1178|1173.2|1176.8|1172.2|1178|1173.2|1176.1|1171.5|0
1603671600000|2020-10-26 00:20:00|1174.2|1169.6|1175.6|1171|1176.5|1171.9|1174|1169.4|0
1603671900000|2020-10-26 00:25:00|1176.7|1172.1|1176.4|1171.8|1177.5|1172.7|1175.3|1170.7|0
1603672200000|2020-10-26 00:30:00|1176.3|1171.7|1176.2|1171.6|1177.6|1172.8|1176.2|1171.6|0
1603672500000|2020-10-26 00:35:00|1176.3|1171.7|1177.6|1172.8|1177.6|1172.8|1176.2|1171.6|0
1603672800000|2020-10-26 00:40:00|1176.5|1171.9|1178.7|1173.9|1178.7|1173.9|1176.5|1171.9|0
1603673100000|2020-10-26 00:45:00|1177.5|1172.7|1177.6|1172.8|1177.7|1172.9|1177.1|1172.5|0
1603673400000|2020-10-26 00:50:00|1177.2|1172.6|1176.9|1172.3|1178.2|1173.4|1176.8|1172.2|0
1603673700000|2020-10-26 00:55:00|1177.1|1172.5|1176.7|1172.1|1177.1|1172.5|1175.6|1171|0
1603674000000|2020-10-26 01:00:00|1176|1171.4|1176.8|1172.2|1177.9|1173.1|1175.9|1171.3|0
1603674300000|2020-10-26 01:05:00|1176.9|1172.3|1177.1|1172.5|1177.2|1172.6|1176.7|1172.1|0
1603674600000|2020-10-26 01:10:00|1176.9|1172.3|1176.4|1171.8|1178.2|1173.4|1176|1171.4|0
1603674900000|2020-10-26 01:15:00|1177.7|1172.9|1176.2|1171.6|1177.7|1172.9|1176.2|1171.6|0
1603675200000|2020-10-26 01:20:00|1177.2|1172.6|1177.1|1172.5|1178.6|1173.8|1177.1|1172.5|0
1603675500000|2020-10-26 01:25:00|1177.2|1172.6|1178|1173.2|1178|1173.2|1176.1|1171.5|0
1603675800000|2020-10-26 01:30:00|1177.8|1173|1176.8|1172.2|1177.8|1173|1176|1171.4|0
1603676100000|2020-10-26 01:35:00|1176.7|1172.1|1176.4|1171.8|1176.7|1172.1|1176.4|1171.8|0
1603676400000|2020-10-26 01:40:00|1176.5|1171.9|1176.1|1171.5|1176.6|1172|1175.5|1170.9|0
1603676700000|2020-10-26 01:45:00|1175.2|1170.6|1176.5|1171.9|1176.5|1171.9|1175.2|1170.6|0
1603677000000|2020-10-26 01:50:00|1175.5|1170.9|1176.2|1171.6|1176.5|1171.9|1175.3|1170.7|0
1603677300000|2020-10-26 01:55:00|1176.3|1171.7|1176.2|1171.6|1177.2|1172.6|1175.1|1170.5|0
1603677600000|2020-10-26 02:00:00|1175.4|1170.8|1176.4|1171.8|1177.6|1172.8|1175.4|1170.8|0
1603677900000|2020-10-26 02:05:00|1176.3|1171.7|1175.2|1170.6|1177.4|1172.7|1175.1|1170.5|0
1603678200000|2020-10-26 02:10:00|1175|1170.4|1175|1170.4|1176.2|1171.6|1172.9|1168.3|0
1603678500000|2020-10-26 02:15:00|1174.9|1170.3|1173.8|1169.2|1175.2|1170.6|1173.7|1169.1|0
1603678800000|2020-10-26 02:20:00|1174|1169.4|1173.4|1168.8|1174.5|1169.9|1173.4|1168.8|0
1603679100000|2020-10-26 02:25:00|1173.2|1168.6|1173.3|1168.7|1174.5|1169.9|1173.2|1168.6|0
1603679400000|2020-10-26 02:30:00|1172.9|1168.3|1174.1|1169.5|1174.1|1169.5|1172.9|1168.3|0
1603679700000|2020-10-26 02:35:00|1173.1|1168.5|1175.2|1170.6|1175.3|1170.7|1173.1|1168.5|0
1603680000000|2020-10-26 02:40:00|1174.9|1170.3|1174|1169.4|1174.9|1170.3|1172.7|1168.1|0
1603680300000|2020-10-26 02:45:00|1175|1170.4|1175.1|1170.5|1175.1|1170.5|1174|1169.4|0
1603680600000|2020-10-26 02:50:00|1174.1|1169.5|1173.9|1169.3|1174.1|1169.5|1172.8|1168.2|0
1603680900000|2020-10-26 02:55:00|1174.8|1170.2|1173.5|1168.9|1175|1170.4|1173.5|1168.9|0
1603681200000|2020-10-26 03:00:00|1174.6|1170|1175|1170.4|1175|1170.4|1174.6|1170|0
1603681500000|2020-10-26 03:05:00|1173.9|1169.3|1175.2|1170.6|1175.2|1170.6|1173.9|1169.3|0
1603681800000|2020-10-26 03:10:00|1176.3|1171.7|1175.1|1170.5|1176.3|1171.7|1174.1|1169.5|0
1603682100000|2020-10-26 03:15:00|1174|1169.4|1174.5|1169.9|1176|1171.4|1174|1169.4|0
1603682400000|2020-10-26 03:20:00|1174.7|1170.1|1174.1|1169.5|1175.8|1171.2|1173.7|1169.1|0
1603682700000|2020-10-26 03:25:00|1173.9|1169.3|1174|1169.4|1174.1|1169.5|1172.9|1168.3|0
1603683000000|2020-10-26 03:30:00|1173.9|1169.3|1174.5|1169.9|1175.2|1170.6|1173.2|1168.6|0
1603683300000|2020-10-26 03:35:00|1174.4|1169.8|1174.1|1169.5|1174.6|1170|1173.3|1168.7|0
1603683600000|2020-10-26 03:40:00|1174.3|1169.7|1174.2|1169.6|1174.3|1169.7|1174|1169.4|0
1603683900000|2020-10-26 03:45:00|1174.4|1169.8|1173.6|1169|1175.9|1171.3|1173.6|1169|0
1603684200000|2020-10-26 03:50:00|1174.3|1169.7|1173.5|1168.9|1174.5|1169.9|1173.4|1168.8|0
1603684500000|2020-10-26 03:55:00|1175.6|1171|1174.8|1170.2|1175.6|1171|1173.5|1168.9|0
1603684800000|2020-10-26 04:00:00|1173.7|1169.1|1174.7|1170.1|1175.8|1171.2|1173.6|1169|0
1603685100000|2020-10-26 04:05:00|1174.8|1170.2|1174.2|1169.6|1175.6|1171|1173.6|1169|0
1603685400000|2020-10-26 04:10:00|1173|1168.4|1174|1169.4|1174|1169.4|1172.8|1168.2|0
1603685700000|2020-10-26 04:15:00|1172.7|1168.1|1174.4|1169.8|1175.5|1170.9|1172.7|1168.1|0
1603686000000|2020-10-26 04:20:00|1173.3|1168.7|1174.6|1170|1174.6|1170|1173.3|1168.7|0
1603686300000|2020-10-26 04:25:00|1174.8|1170.2|1173.4|1168.8|1174.8|1170.2|1173.4|1168.8|0
1603686600000|2020-10-26 04:30:00|1175.4|1170.8|1174.2|1169.6|1175.4|1170.8|1173.1|1168.5|0
1603686900000|2020-10-26 04:35:00|1174.4|1169.8|1173.7|1169.1|1174.7|1170.1|1173.6|1169|0
1603687200000|2020-10-26 04:40:00|1173.6|1169|1174.3|1169.7|1174.4|1169.8|1173.2|1168.6|0
1603687500000|2020-10-26 04:45:00|1173.4|1168.8|1174|1169.4|1175.5|1170.9|1173.4|1168.8|0
1603687800000|2020-10-26 04:50:00|1175.1|1170.5|1176.4|1171.8|1177.2|1172.6|1173.1|1168.5|0
1603688100000|2020-10-26 04:55:00|1176.5|1171.9|1175.3|1170.7|1176.5|1171.9|1174.8|1170.2|0
1603753800000|2020-10-26 23:10:00|1164.8|1160.2|1160.2|1155.6|1164.8|1160.2|1160.2|1155.6|0
1603754100000|2020-10-26 23:15:00|1160.6|1156|1161.7|1157.1|1161.8|1157.2|1160.5|1155.9|0
1603754400000|2020-10-26 23:20:00|1161.8|1157.2|1161|1156.4|1163|1158.4|1161|1156.4|0
1603754700000|2020-10-26 23:25:00|1162.1|1157.5|1161.8|1157.2|1162.5|1157.9|1160.6|1156|0
1603755000000|2020-10-26 23:30:00|1161.7|1157.1|1160|1155.4|1162.3|1157.7|1159.8|1155.2|0
1603755300000|2020-10-26 23:35:00|1161|1156.4|1159.3|1154.7|1161.2|1156.6|1159.3|1154.7|0
1603755600000|2020-10-26 23:40:00|1160.1|1155.5|1159.2|1154.6|1160.1|1155.5|1158.8|1154.2|0
1603755900000|2020-10-26 23:45:00|1159.1|1154.5|1158.7|1154.1|1159.6|1155|1158.3|1153.7|0
1603756200000|2020-10-26 23:50:00|1159|1154.4|1158.3|1153.7|1159.7|1155.1|1157.5|1152.9|0
1603756500000|2020-10-26 23:55:00|1158.2|1153.6|1157.6|1153|1158.2|1153.6|1155.5|1150.9|0
1603756800000|2020-10-27 00:00:00|1156.3|1151.7|1153.9|1149.3|1156.7|1152.1|1153.9|1149.3|0
1603757100000|2020-10-27 00:05:00|1153.8|1149.2|1155.6|1151|1155.7|1151.1|1153.8|1149.2|0
1603757400000|2020-10-27 00:10:00|1156|1151.4|1154|1149.4|1156|1151.4|1153.8|1149.2|0
1603757700000|2020-10-27 00:15:00|1153.9|1149.3|1155.3|1150.7|1155.8|1151.2|1153.6|1149|0
1603758000000|2020-10-27 00:20:00|1154.4|1149.8|1156.7|1152.1|1156.9|1152.3|1154.4|1149.8|0
1603758300000|2020-10-27 00:25:00|1155.7|1151.1|1156.5|1151.9|1156.5|1151.9|1155.3|1150.7|0
1603758600000|2020-10-27 00:30:00|1155.4|1150.8|1157.7|1153.1|1157.7|1153.1|1155.4|1150.8|0
1603758900000|2020-10-27 00:35:00|1156.8|1152.2|1157.5|1152.9|1158.1|1153.5|1156.6|1152|0
1603759200000|2020-10-27 00:40:00|1157.6|1153|1157|1152.4|1157.6|1153|1156.5|1151.9|0
1603759500000|2020-10-27 00:45:00|1156.9|1152.3|1157.1|1152.5|1158.1|1153.5|1156.9|1152.3|0
1603759800000|2020-10-27 00:50:00|1158.1|1153.5|1156.9|1152.3|1158.8|1154.2|1156.9|1152.3|0
1603760100000|2020-10-27 00:55:00|1158.2|1153.6|1158.4|1153.8|1158.7|1154.1|1157|1152.4|0
1603760400000|2020-10-27 01:00:00|1158.5|1153.9|1155.4|1150.8|1158.5|1153.9|1155.4|1150.8|0
1603760700000|2020-10-27 01:05:00|1155.5|1150.9|1155.4|1150.8|1156.4|1151.8|1154.3|1149.7|0
1603761000000|2020-10-27 01:10:00|1154.5|1149.9|1156.5|1151.9|1156.7|1152.1|1154.5|1149.9|0
1603761300000|2020-10-27 01:15:00|1157.4|1152.8|1155.2|1150.6|1157.4|1152.8|1155.2|1150.6|0
1603761600000|2020-10-27 01:20:00|1154.9|1150.3|1156|1151.4|1156|1151.4|1154.6|1150|0
1603761900000|2020-10-27 01:25:00|1155.8|1151.2|1156.1|1151.5|1156.2|1151.6|1155|1150.4|0
1603762200000|2020-10-27 01:30:00|1156|1151.4|1155.6|1151|1156|1151.4|1154|1149.4|0
1603762500000|2020-10-27 01:35:00|1154.7|1150.1|1155.3|1150.7|1156.1|1151.5|1154.7|1150.1|0
1603762800000|2020-10-27 01:40:00|1155.5|1150.9|1155.6|1151|1156.6|1152|1155.3|1150.7|0
1603763100000|2020-10-27 01:45:00|1155.7|1151.1|1155.5|1150.9|1156.7|1152.1|1155.4|1150.8|0
1603763400000|2020-10-27 01:50:00|1156.7|1152.1|1156.9|1152.3|1157|1152.4|1155.6|1151|0
1603763700000|2020-10-27 01:55:00|1157.1|1152.5|1155.9|1151.3|1157.1|1152.5|1155.6|1151|0
1603764000000|2020-10-27 02:00:00|1156.8|1152.2|1154.4|1149.8|1156.8|1152.2|1154.4|1149.8|0
1603764300000|2020-10-27 02:05:00|1155.6|1151|1155.5|1150.9|1156.6|1152|1155.5|1150.9|0
1603764600000|2020-10-27 02:10:00|1155.4|1150.8|1154.4|1149.8|1155.4|1150.8|1153.9|1149.3|0
1603764900000|2020-10-27 02:15:00|1154.5|1149.9|1154.7|1150.1|1155.5|1150.9|1154.5|1149.9|0
1603765200000|2020-10-27 02:20:00|1154.3|1149.7|1154.3|1149.7|1155.4|1150.8|1154.2|1149.6|0
1603765500000|2020-10-27 02:25:00|1155.7|1151.1|1154.1|1149.5|1155.7|1151.1|1154|1149.4|0
1603765800000|2020-10-27 02:30:00|1154.4|1149.8|1151.4|1146.8|1154.5|1149.9|1151.4|1146.8|0
1603766100000|2020-10-27 02:35:00|1151.5|1146.9|1152.1|1147.5|1153.3|1148.7|1151.2|1146.6|0
1603766400000|2020-10-27 02:40:00|1153.2|1148.6|1152.2|1147.6|1153.4|1148.8|1152.1|1147.5|0
1603766700000|2020-10-27 02:45:00|1152.1|1147.5|1151.9|1147.3|1152.1|1147.5|1150.8|1146.2|0
1603767000000|2020-10-27 02:50:00|1150.7|1146.1|1150.8|1146.2|1151.7|1147.1|1150.5|1145.9|0
1603767300000|2020-10-27 02:55:00|1151.9|1147.3|1151.7|1147.1|1151.9|1147.3|1150.7|1146.1|0
1603767600000|2020-10-27 03:00:00|1150.8|1146.2|1150.8|1146.2|1152.3|1147.7|1150.7|1146.1|0
1603767900000|2020-10-27 03:05:00|1150.7|1146.1|1151.9|1147.3|1152|1147.4|1150.7|1146.1|0
1603768200000|2020-10-27 03:10:00|1150.8|1146.2|1151.9|1147.3|1152|1147.4|1150.8|1146.2|0
1603768500000|2020-10-27 03:15:00|1151|1146.4|1153.1|1148.5|1153.3|1148.7|1151|1146.4|0
1603768800000|2020-10-27 03:20:00|1153|1148.4|1153.8|1149.2|1153.8|1149.2|1152.6|1148|0
1603769100000|2020-10-27 03:25:00|1152.6|1148|1153.8|1149.2|1154.7|1150.1|1152.6|1148|0
1603769400000|2020-10-27 03:30:00|1153.9|1149.3|1154.3|1149.7|1154.8|1150.2|1152.6|1148|0
1603769700000|2020-10-27 03:35:00|1154.6|1150|1154|1149.4|1155.7|1151.1|1154|1149.4|0
1603770000000|2020-10-27 03:40:00|1153.9|1149.3|1153.7|1149.1|1154.5|1149.9|1153.6|1149|0
1603770300000|2020-10-27 03:45:00|1154.6|1150|1152.6|1148|1154.6|1150|1152.6|1148|0
1603770600000|2020-10-27 03:50:00|1152.5|1147.9|1152.1|1147.5|1153.7|1149.1|1152.1|1147.5|0
1603770900000|2020-10-27 03:55:00|1152|1147.4|1153.3|1148.7|1154.2|1149.6|1151.9|1147.3|0
1603771200000|2020-10-27 04:00:00|1152.3|1147.7|1153.1|1148.5|1153.3|1148.7|1152.3|1147.7|0
1603771500000|2020-10-27 04:05:00|1153|1148.4|1152.9|1148.3|1153.1|1148.5|1151.9|1147.3|0
1603771800000|2020-10-27 04:10:00|1153.1|1148.5|1152.9|1148.3|1154.1|1149.5|1151.7|1147.1|0
1603772100000|2020-10-27 04:15:00|1152.6|1148|1151.9|1147.3|1153.8|1149.2|1151.6|1147|0
1603772400000|2020-10-27 04:20:00|1151.8|1147.2|1153|1148.4|1153|1148.4|1151.8|1147.2|0
1603772700000|2020-10-27 04:25:00|1154.2|1149.6|1153.3|1148.7|1154.3|1149.7|1152.2|1147.6|0
1603773000000|2020-10-27 04:30:00|1153.4|1148.8|1153.8|1149.2|1155|1150.4|1152.8|1148.2|0
1603773300000|2020-10-27 04:35:00|1152.8|1148.2|1154.7|1150.1|1154.9|1150.3|1152.7|1148.1|0
1603773600000|2020-10-27 04:40:00|1153.7|1149.1|1153.1|1148.5|1154.8|1150.2|1152.8|1148.2|0
1603773900000|2020-10-27 04:45:00|1154.3|1149.7|1155.2|1150.6|1155.4|1150.8|1153.4|1148.8|0
1603774200000|2020-10-27 04:50:00|1155.3|1150.7|1154.1|1149.5|1155.3|1150.7|1153.4|1148.8|0
1603774500000|2020-10-27 04:55:00|1154|1149.4|1154.1|1149.5|1154.8|1150.2|1152.5|1147.9|0
1603840200000|2020-10-27 23:10:00|1153.1|1148.5|1152.2|1147.6|1153.3|1148.7|1150.8|1146.2|0
1603840500000|2020-10-27 23:15:00|1153.2|1148.6|1151.4|1146.8|1153.5|1148.9|1151.4|1146.8|0
1603840800000|2020-10-27 23:20:00|1152.5|1147.9|1153|1148.4|1153.1|1148.5|1152.5|1147.9|0
1603841100000|2020-10-27 23:25:00|1152.2|1147.6|1152.5|1147.9|1154.4|1149.8|1152.2|1147.6|0
1603841400000|2020-10-27 23:30:00|1153.7|1149.1|1153|1148.4|1153.7|1149.1|1152|1147.4|0
1603841700000|2020-10-27 23:35:00|1153.3|1148.7|1153.3|1148.7|1154.2|1149.6|1152.8|1148.2|0
1603842000000|2020-10-27 23:40:00|1154.4|1149.8|1154.1|1149.5|1154.7|1150.1|1153.6|1149|0
1603842300000|2020-10-27 23:45:00|1153.8|1149.2|1154.9|1150.3|1155.1|1150.5|1153.8|1149.2|0
1603842600000|2020-10-27 23:50:00|1153.8|1149.2|1155.7|1151.1|1155.7|1151.1|1153.8|1149.2|0
1603842900000|2020-10-27 23:55:00|1154.8|1150.2|1154.6|1150|1155.9|1151.3|1154.5|1149.9|0
1603843200000|2020-10-28 00:00:00|1155.9|1151.3|1156.4|1151.8|1157.3|1152.7|1155.8|1151.2|0
1603843500000|2020-10-28 00:05:00|1156.3|1151.7|1157.1|1152.5|1157.9|1153.3|1156.3|1151.7|0
1603843800000|2020-10-28 00:10:00|1157.2|1152.6|1158.6|1154|1158.6|1154|1157.2|1152.6|0
1603844100000|2020-10-28 00:15:00|1158.5|1153.9|1157.8|1153.2|1158.9|1154.3|1156.7|1152.1|0
1603844400000|2020-10-28 00:20:00|1156.9|1152.3|1156.9|1152.3|1158|1153.4|1156.6|1152|0
1603844700000|2020-10-28 00:25:00|1157.5|1152.9|1157.7|1153.1|1157.7|1153.1|1156.4|1151.8|0
1603845000000|2020-10-28 00:30:00|1157.6|1153|1157.1|1152.5|1158|1153.4|1157.1|1152.5|0
1603845300000|2020-10-28 00:35:00|1157.4|1152.8|1157.2|1152.6|1157.4|1152.8|1156.3|1151.7|0
1603845600000|2020-10-28 00:40:00|1157.4|1152.8|1157.2|1152.6|1157.4|1152.8|1156.1|1151.5|0
1603845900000|2020-10-28 00:45:00|1157.1|1152.5|1156.5|1151.9|1157.1|1152.5|1155.4|1150.8|0
1603846200000|2020-10-28 00:50:00|1157.8|1153.2|1155.1|1150.5|1157.8|1153.2|1155.1|1150.5|0
1603846500000|2020-10-28 00:55:00|1155|1150.4|1154.2|1149.6|1155.1|1150.5|1154|1149.4|0
1603846800000|2020-10-28 01:00:00|1155.6|1151|1154.3|1149.7|1155.6|1151|1154.2|1149.6|0
1603847100000|2020-10-28 01:05:00|1154.5|1149.9|1153.7|1149.1|1155.1|1150.5|1153.6|1149|0
1603847400000|2020-10-28 01:10:00|1154.6|1150|1153.6|1149|1154.7|1150.1|1153.5|1148.9|0
1603847700000|2020-10-28 01:15:00|1154.7|1150.1|1154.8|1150.2|1154.8|1150.2|1153|1148.4|0
1603848000000|2020-10-28 01:20:00|1154.7|1150.1|1154.8|1150.2|1156.6|1152|1154|1149.4|0
1603848300000|2020-10-28 01:25:00|1155.7|1151.1|1155|1150.4|1155.7|1151.1|1153.9|1149.3|0
1603848600000|2020-10-28 01:30:00|1155.5|1150.9|1153.7|1149.1|1155.5|1150.9|1153.7|1149.1|0
1603848900000|2020-10-28 01:35:00|1154.7|1150.1|1154.3|1149.7|1155.5|1150.9|1154.3|1149.7|0
1603849200000|2020-10-28 01:40:00|1155.5|1150.9|1155.9|1151.3|1156.2|1151.6|1154.7|1150.1|0
1603849500000|2020-10-28 01:45:00|1155|1150.4|1155.8|1151.2|1156|1151.4|1154.6|1150|0
1603849800000|2020-10-28 01:50:00|1156|1151.4|1154.9|1150.3|1156|1151.4|1154.7|1150.1|0
1603850100000|2020-10-28 01:55:00|1155|1150.4|1154.5|1149.9|1155.5|1150.9|1154.4|1149.8|0
1603850400000|2020-10-28 02:00:00|1154.4|1149.8|1155.4|1150.8|1155.5|1150.9|1154.4|1149.8|0
1603850700000|2020-10-28 02:05:00|1154.3|1149.7|1155|1150.4|1155.3|1150.7|1154|1149.4|0
1603851000000|2020-10-28 02:10:00|1153.9|1149.3|1154.6|1150|1155.4|1150.8|1153.9|1149.3|0
1603851300000|2020-10-28 02:15:00|1155.7|1151.1|1155.5|1150.9|1156.4|1151.8|1155.1|1150.5|0
1603851600000|2020-10-28 02:20:00|1156.5|1151.9|1155.6|1151|1156.6|1152|1155.4|1150.8|0
1603851900000|2020-10-28 02:25:00|1156.7|1152.1|1156.1|1151.5|1157.7|1153.1|1155.2|1150.6|0
1603852200000|2020-10-28 02:30:00|1156.3|1151.7|1155|1150.4|1156.4|1151.8|1155|1150.4|0
1603852500000|2020-10-28 02:35:00|1156.1|1151.5|1156.3|1151.7|1156.3|1151.7|1155.1|1150.5|0
1603852800000|2020-10-28 02:40:00|1155.4|1150.8|1157.1|1152.5|1157.8|1153.2|1155.4|1150.8|0
1603853100000|2020-10-28 02:45:00|1156.9|1152.3|1156.5|1151.9|1157.8|1153.2|1156.5|1151.9|0
1603853400000|2020-10-28 02:50:00|1156.7|1152.1|1156.5|1151.9|1157.9|1153.3|1155.2|1150.6|0
1603853700000|2020-10-28 02:55:00|1157.7|1153.1|1156.5|1151.9|1157.8|1153.2|1155.5|1150.9|0
1603854000000|2020-10-28 03:00:00|1156.8|1152.2|1157.6|1153|1158.6|1154|1156.7|1152.1|0
1603854300000|2020-10-28 03:05:00|1157.8|1153.2|1157.6|1153|1157.8|1153.2|1156.5|1151.9|0
1603854600000|2020-10-28 03:10:00|1157.7|1153.1|1156.9|1152.3|1158|1153.4|1156.9|1152.3|0
1603854900000|2020-10-28 03:15:00|1157.9|1153.3|1157.8|1153.2|1158|1153.4|1156.8|1152.2|0
1603855200000|2020-10-28 03:20:00|1157.9|1153.3|1158.4|1153.8|1158.4|1153.8|1156.7|1152.1|0
1603855500000|2020-10-28 03:25:00|1157.3|1152.7|1158.5|1153.9|1158.5|1153.9|1157.1|1152.5|0
1603855800000|2020-10-28 03:30:00|1158.3|1153.7|1158.6|1154|1158.9|1154.3|1157.4|1152.8|0
1603856100000|2020-10-28 03:35:00|1158.1|1153.5|1158.5|1153.9|1158.8|1154.2|1157.6|1153|0
1603856400000|2020-10-28 03:40:00|1157.6|1153|1158.9|1154.3|1159|1154.4|1157.6|1153|0
1603856700000|2020-10-28 03:45:00|1158.8|1154.2|1158.6|1154|1159|1154.4|1157.9|1153.3|0
1603857000000|2020-10-28 03:50:00|1158.5|1153.9|1158.6|1154|1158.6|1154|1157.4|1152.8|0
1603857300000|2020-10-28 03:55:00|1157.5|1152.9|1158.3|1153.7|1158.8|1154.2|1157.5|1152.9|0
1603857600000|2020-10-28 04:00:00|1158.2|1153.6|1157.6|1153|1158.2|1153.6|1156.6|1152|0
1603857900000|2020-10-28 04:05:00|1156.6|1152|1157.4|1152.8|1157.5|1152.9|1156.6|1152|0
1603858200000|2020-10-28 04:10:00|1157.2|1152.6|1156.9|1152.3|1157.2|1152.6|1156.2|1151.6|0
1603858500000|2020-10-28 04:15:00|1156.8|1152.2|1156.9|1152.3|1156.9|1152.3|1155.6|1151|0
1603858800000|2020-10-28 04:20:00|1157|1152.4|1157.3|1152.7|1157.3|1152.7|1156.1|1151.5|0
1603859100000|2020-10-28 04:25:00|1156.2|1151.6|1156.2|1151.6|1157.3|1152.7|1156.1|1151.5|0
1603859400000|2020-10-28 04:30:00|1156.4|1151.8|1157.2|1152.6|1157.6|1153|1156.3|1151.7|0
1603859700000|2020-10-28 04:35:00|1157|1152.4|1157.4|1152.8|1158.4|1153.8|1156.2|1151.6|0
1603860000000|2020-10-28 04:40:00|1157.3|1152.7|1156.9|1152.3|1157.4|1152.8|1155.8|1151.2|0
1603860300000|2020-10-28 04:45:00|1155.7|1151.1|1156.7|1152.1|1157.1|1152.5|1155.7|1151.1|0
1603860600000|2020-10-28 04:50:00|1155.6|1151|1155.5|1150.9|1157.5|1152.9|1155.5|1150.9|0
1603860900000|2020-10-28 04:55:00|1155.4|1150.8|1156.8|1152.2|1156.8|1152.2|1155.2|1150.6|0
1603926600000|2020-10-28 23:10:00|1147.7|1143.1|1147|1142.4|1148.1|1143.5|1146.3|1141.7|0
1603926900000|2020-10-28 23:15:00|1145.6|1141|1142.1|1137.5|1145.6|1141|1142|1137.4|0
1603927200000|2020-10-28 23:20:00|1141.8|1137.2|1139.9|1135.3|1141.8|1137.2|1138.1|1133.5|0
1603927500000|2020-10-28 23:25:00|1140.1|1135.5|1142|1137.4|1142.4|1137.8|1140.1|1135.5|0
1603927800000|2020-10-28 23:30:00|1140.5|1135.9|1130.9|1126.3|1140.5|1135.9|1130.1|1125.5|0
1603928100000|2020-10-28 23:35:00|1132.1|1127.5|1129.1|1124.5|1132.1|1127.5|1129.1|1124.5|0
1603928400000|2020-10-28 23:40:00|1131.5|1126.9|1133.6|1129|1135.1|1130.5|1131.2|1126.6|0
1603928700000|2020-10-28 23:45:00|1132.5|1127.9|1136.4|1131.8|1136.4|1131.8|1132.5|1127.9|0
1603929000000|2020-10-28 23:50:00|1134.8|1130.2|1134.8|1130.2|1136.2|1131.6|1134.8|1130.2|0
1603929300000|2020-10-28 23:55:00|1134.7|1130.1|1132.7|1128.1|1134.7|1130.1|1132.7|1128.1|0
1603929600000|2020-10-29 00:00:00|1132.3|1127.7|1131.3|1126.7|1133|1128.4|1131.2|1126.6|0
1603929900000|2020-10-29 00:05:00|1131|1126.4|1131.9|1127.3|1132.5|1127.9|1131|1126.4|0
1603930200000|2020-10-29 00:10:00|1132.4|1127.8|1131.5|1126.9|1132.4|1127.8|1130.6|1126|0
1603930500000|2020-10-29 00:15:00|1131.8|1127.2|1133.1|1128.5|1133.7|1129.1|1131.8|1127.2|0
1603930800000|2020-10-29 00:20:00|1134.1|1129.5|1135.9|1131.3|1136.1|1131.5|1134.1|1129.5|0
1603931100000|2020-10-29 00:25:00|1136.1|1131.5|1136.9|1132.3|1138|1133.4|1136.1|1131.5|0
1603931400000|2020-10-29 00:30:00|1137.3|1132.7|1138.9|1134.3|1138.9|1134.3|1137.3|1132.7|0
1603931700000|2020-10-29 00:35:00|1138.3|1133.7|1140|1135.4|1140.3|1135.7|1138.3|1133.7|0
1603932000000|2020-10-29 00:40:00|1140.2|1135.6|1140.2|1135.6|1140.8|1136.2|1138.9|1134.3|0
1603932300000|2020-10-29 00:45:00|1141.4|1136.8|1141.2|1136.6|1141.9|1137.3|1140.2|1135.6|0
1603932600000|2020-10-29 00:50:00|1142.6|1138|1142.6|1138|1142.9|1138.3|1141.6|1137|0
1603932900000|2020-10-29 00:55:00|1141.5|1136.9|1143.6|1139|1143.6|1139|1141.4|1136.8|0
1603933200000|2020-10-29 01:00:00|1143.5|1138.9|1142.5|1137.9|1143.5|1138.9|1141.1|1136.5|0
1603933500000|2020-10-29 01:05:00|1143.5|1138.9|1142.8|1138.2|1143.5|1138.9|1142.4|1137.8|0
1603933800000|2020-10-29 01:10:00|1142.9|1138.3|1142.8|1138.2|1142.9|1138.3|1142.7|1138.1|0
1603934100000|2020-10-29 01:15:00|1142.9|1138.3|1142.5|1137.9|1142.9|1138.3|1142.5|1137.9|0
1603934400000|2020-10-29 01:20:00|1142.6|1138|1141.6|1137|1142.7|1138.1|1141.4|1136.8|0
1603934700000|2020-10-29 01:25:00|1142.9|1138.3|1142.3|1137.7|1142.9|1138.3|1141.4|1136.8|0
1603935000000|2020-10-29 01:30:00|1142.2|1137.6|1142.2|1137.6|1142.4|1137.8|1141.3|1136.7|0
1603935300000|2020-10-29 01:35:00|1142.4|1137.8|1142.5|1137.9|1142.6|1138|1142.3|1137.7|0
1603935600000|2020-10-29 01:40:00|1142.2|1137.6|1143.4|1138.8|1143.5|1138.9|1142.2|1137.6|0
1603935900000|2020-10-29 01:45:00|1142.4|1137.8|1142.4|1137.8|1143.3|1138.7|1141.4|1136.8|0
1603936200000|2020-10-29 01:50:00|1142.3|1137.7|1142.2|1137.6|1142.3|1137.7|1142.2|1137.6|0
1603936500000|2020-10-29 01:55:00|1142.1|1137.5|1141.8|1137.2|1142.1|1137.5|1141.8|1137.2|0
1603936800000|2020-10-29 02:00:00|1141.7|1137.1|1141.6|1137|1141.7|1137.1|1140.4|1135.8|0
1603937100000|2020-10-29 02:05:00|1141.3|1136.7|1140.8|1136.2|1141.3|1136.7|1140|1135.4|0
1603937400000|2020-10-29 02:10:00|1140.9|1136.3|1140.7|1136.1|1141.6|1137|1140.4|1135.8|0
1603937700000|2020-10-29 02:15:00|1140.8|1136.2|1142.1|1137.5|1142.1|1137.5|1140.6|1136|0
1603938000000|2020-10-29 02:20:00|1140.9|1136.3|1141.8|1137.2|1141.8|1137.2|1140.5|1135.9|0
1603938300000|2020-10-29 02:25:00|1142|1137.4|1141.2|1136.6|1142.1|1137.5|1140.8|1136.2|0
1603938600000|2020-10-29 02:30:00|1142.2|1137.6|1141.3|1136.7|1142.5|1137.9|1141.2|1136.6|0
1603938900000|2020-10-29 02:35:00|1142.2|1137.6|1141|1136.4|1142.3|1137.7|1140.3|1135.7|0
1603939200000|2020-10-29 02:40:00|1142.1|1137.5|1141.6|1137|1142.7|1138.1|1141.2|1136.6|0
1603939500000|2020-10-29 02:45:00|1141.5|1136.9|1139.3|1134.7|1141.5|1136.9|1139.3|1134.7|0
1603939800000|2020-10-29 02:50:00|1139.4|1134.8|1140.3|1135.7|1140.3|1135.7|1139.2|1134.6|0
1603940100000|2020-10-29 02:55:00|1139.5|1134.9|1139.2|1134.6|1140.4|1135.8|1139.2|1134.6|0
1603940400000|2020-10-29 03:00:00|1139.1|1134.5|1139|1134.4|1139.2|1134.6|1139|1134.4|0
1603940700000|2020-10-29 03:05:00|1139.1|1134.5|1139.1|1134.5|1140.4|1135.8|1138.1|1133.5|0
1603941000000|2020-10-29 03:10:00|1139.2|1134.6|1137.2|1132.6|1139.3|1134.7|1137|1132.4|0
1603941300000|2020-10-29 03:15:00|1136.2|1131.6|1136.7|1132.1|1138|1133.4|1136.2|1131.6|0
1603941600000|2020-10-29 03:20:00|1136.6|1132|1136.2|1131.6|1137.7|1133.1|1136.2|1131.6|0
1603941900000|2020-10-29 03:25:00|1136.3|1131.7|1137.3|1132.7|1137.6|1133|1136.3|1131.7|0
1603942200000|2020-10-29 03:30:00|1137.5|1132.9|1136.2|1131.6|1137.6|1133|1136.2|1131.6|0
1603942500000|2020-10-29 03:35:00|1137.2|1132.6|1136.5|1131.9|1137.6|1133|1136.3|1131.7|0
1603942800000|2020-10-29 03:40:00|1136.6|1132|1137.5|1132.9|1137.5|1132.9|1136.3|1131.7|0
1603943100000|2020-10-29 03:45:00|1137.4|1132.8|1137.7|1133.1|1137.7|1133.1|1135.3|1130.7|0
1603943400000|2020-10-29 03:50:00|1137.6|1133|1137.9|1133.3|1137.9|1133.3|1137.6|1133|0
1603943700000|2020-10-29 03:55:00|1138|1133.4|1136.9|1132.3|1138|1133.4|1136.8|1132.2|0
1603944000000|2020-10-29 04:00:00|1138.1|1133.5|1140|1135.4|1140.1|1135.5|1137.8|1133.2|0
1603944300000|2020-10-29 04:05:00|1139.9|1135.3|1139.6|1135|1140.5|1135.9|1138.9|1134.3|0
1603944600000|2020-10-29 04:10:00|1140.6|1136|1140.5|1135.9|1140.6|1136|1140.4|1135.8|0
1603944900000|2020-10-29 04:15:00|1140.6|1136|1140.5|1135.9|1140.7|1136.1|1140.4|1135.8|0
1603945200000|2020-10-29 04:20:00|1140.4|1135.8|1140.3|1135.7|1140.5|1135.9|1140.2|1135.6|0
1603945500000|2020-10-29 04:25:00|1140.4|1135.8|1139.9|1135.3|1140.4|1135.8|1139.9|1135.3|0
1603945800000|2020-10-29 04:30:00|1140.1|1135.5|1139.1|1134.5|1140.2|1135.6|1138.9|1134.3|0
1603946100000|2020-10-29 04:35:00|1140.1|1135.5|1140.3|1135.7|1140.3|1135.7|1139.1|1134.5|0
1603946400000|2020-10-29 04:40:00|1140.1|1135.5|1140.7|1136.1|1140.7|1136.1|1140.1|1135.5|0
1603946700000|2020-10-29 04:45:00|1140.4|1135.8|1140.3|1135.7|1140.7|1136.1|1138.4|1133.8|0
1603947000000|2020-10-29 04:50:00|1140.1|1135.5|1139.6|1135|1140.6|1136|1139.6|1135|0
1603947300000|2020-10-29 04:55:00|1140.7|1136.1|1141.7|1137.1|1141.7|1137.1|1139.7|1135.1|0
1604013000000|2020-10-29 23:10:00|1139.3|1134.7|1138.1|1133.5|1139.3|1134.7|1137.4|1132.8|0
1604013300000|2020-10-29 23:15:00|1139|1134.4|1133.4|1128.8|1139|1134.4|1133.4|1128.8|0
1604013600000|2020-10-29 23:20:00|1134.6|1130|1134.9|1130.3|1134.9|1130.3|1134|1129.4|0
1604013900000|2020-10-29 23:25:00|1134.1|1129.5|1136.7|1132.1|1136.7|1132.1|1134.1|1129.5|0
1604014200000|2020-10-29 23:30:00|1136.5|1131.9|1135.1|1130.5|1136.9|1132.3|1135.1|1130.5|0
1604014500000|2020-10-29 23:35:00|1135|1130.4|1136.1|1131.5|1136.3|1131.7|1135|1130.4|0
1604014800000|2020-10-29 23:40:00|1136|1131.4|1135.6|1131|1136|1131.4|1134.8|1130.2|0
1604015100000|2020-10-29 23:45:00|1134.4|1129.8|1134.7|1130.1|1135.5|1130.9|1134.4|1129.8|0
1604015400000|2020-10-29 23:50:00|1133.6|1129|1133.7|1129.1|1135|1130.4|1133.6|1129|0
1604015700000|2020-10-29 23:55:00|1133.6|1129|1132.9|1128.3|1134.7|1130.1|1132.9|1128.3|0
1604016000000|2020-10-30 00:00:00|1133.8|1129.2|1134|1129.4|1134|1129.4|1132.7|1128.1|0
1604016300000|2020-10-30 00:05:00|1132.9|1128.3|1133.8|1129.2|1134|1129.4|1132.9|1128.3|0
1604016600000|2020-10-30 00:10:00|1132.7|1128.1|1132.4|1127.8|1133.5|1128.9|1132.2|1127.6|0
1604016900000|2020-10-30 00:15:00|1132.3|1127.7|1133.2|1128.6|1133.2|1128.6|1132.1|1127.5|0
1604017200000|2020-10-30 00:20:00|1133.5|1128.9|1132.6|1128|1133.5|1128.9|1132.4|1127.8|0
1604017500000|2020-10-30 00:25:00|1132.9|1128.3|1132.6|1128|1133|1128.4|1132.6|1128|0
1604017800000|2020-10-30 00:30:00|1132.7|1128.1|1132.6|1128|1133.4|1128.8|1132.4|1127.8|0
1604018100000|2020-10-30 00:35:00|1132.5|1127.9|1132.2|1127.6|1133.8|1129.2|1132.2|1127.6|0
1604018400000|2020-10-30 00:40:00|1131.8|1127.2|1132.5|1127.9|1132.5|1127.9|1131.1|1126.5|0
1604018700000|2020-10-30 00:45:00|1131.2|1126.6|1128.7|1124.1|1131.2|1126.6|1128.6|1124|0
1604019000000|2020-10-30 00:50:00|1127.5|1122.9|1126.9|1122.5|1128.4|1123.8|1126.6|1122.2|0
1604019300000|2020-10-30 00:55:00|1128.1|1123.5|1125|1120.6|1128.1|1123.5|1124|1119.6|0
1604019600000|2020-10-30 01:00:00|1125.1|1120.7|1125.4|1121|1125.5|1121.1|1124|1119.6|0
1604019900000|2020-10-30 01:05:00|1125.3|1120.9|1125.7|1121.3|1125.7|1121.3|1124.5|1120.1|0
1604020200000|2020-10-30 01:10:00|1126.8|1122.4|1126.3|1121.9|1126.8|1122.4|1124.6|1120.2|0
1604020500000|2020-10-30 01:15:00|1126.4|1122|1125.4|1121|1126.4|1122|1125.1|1120.7|0
1604020800000|2020-10-30 01:20:00|1126.4|1122|1125.6|1121.2|1127.8|1123.2|1125.5|1121.1|0
1604021100000|2020-10-30 01:25:00|1126.6|1122.2|1125.5|1121.1|1126.9|1122.5|1125.5|1121.1|0
1604021400000|2020-10-30 01:30:00|1127|1122.6|1127.1|1122.7|1127.8|1123.2|1125.7|1121.3|0
1604021700000|2020-10-30 01:35:00|1126|1121.6|1128.2|1123.6|1128.3|1123.7|1126|1121.6|0
1604022000000|2020-10-30 01:40:00|1127.3|1122.8|1126.6|1122.2|1128.3|1123.7|1126.6|1122.2|0
1604022300000|2020-10-30 01:45:00|1126.7|1122.3|1126.4|1122|1127.9|1123.3|1126.4|1122|0
1604022600000|2020-10-30 01:50:00|1126|1121.6|1126.9|1122.5|1127.1|1122.7|1125.9|1121.5|0
1604022900000|2020-10-30 01:55:00|1127|1122.6|1128.2|1123.6|1128.3|1123.7|1126.9|1122.5|0
1604023200000|2020-10-30 02:00:00|1128.3|1123.7|1127.7|1123.1|1128.3|1123.7|1126.6|1122.2|0
1604023500000|2020-10-30 02:05:00|1127.6|1123|1127.6|1123|1127.7|1123.1|1126.6|1122.2|0
1604023800000|2020-10-30 02:10:00|1127.7|1123.1|1127.6|1123|1127.7|1123.1|1126.7|1122.3|0
1604024100000|2020-10-30 02:15:00|1126.5|1122.1|1128.5|1123.9|1128.5|1123.9|1126.5|1122.1|0
1604024400000|2020-10-30 02:20:00|1127.4|1122.8|1127.3|1122.8|1128.4|1123.8|1127.1|1122.7|0
1604024700000|2020-10-30 02:25:00|1127.1|1122.7|1127.3|1122.8|1127.5|1122.9|1126.4|1122|0
1604025000000|2020-10-30 02:30:00|1126.2|1121.8|1125.1|1120.7|1127.1|1122.7|1125.1|1120.7|0
1604025300000|2020-10-30 02:35:00|1126.1|1121.7|1126.1|1121.7|1126.1|1121.7|1124.9|1120.5|0
1604025600000|2020-10-30 02:40:00|1125.2|1120.8|1125.2|1120.8|1126.2|1121.8|1125.2|1120.8|0
1604025900000|2020-10-30 02:45:00|1125.1|1120.7|1124|1119.6|1125.8|1121.4|1124|1119.6|0
1604026200000|2020-10-30 02:50:00|1123.9|1119.5|1126.1|1121.7|1126.1|1121.7|1123.8|1119.4|0
1604026500000|2020-10-30 02:55:00|1126.2|1121.8|1125.4|1121|1126.4|1122|1125.4|1121|0
1604026800000|2020-10-30 03:00:00|1126.2|1121.8|1127.1|1122.7|1128.3|1123.7|1125.3|1120.9|0
1604027100000|2020-10-30 03:05:00|1128.1|1123.5|1127.7|1123.1|1128.7|1124.1|1127.7|1123.1|0
1604027400000|2020-10-30 03:10:00|1128.7|1124.1|1128.5|1123.9|1129.7|1125.1|1127.3|1122.8|0
1604027700000|2020-10-30 03:15:00|1128.2|1123.6|1128.3|1123.7|1128.3|1123.7|1127.9|1123.3|0
1604028000000|2020-10-30 03:20:00|1128.4|1123.8|1130.5|1125.9|1130.5|1125.9|1128.3|1123.7|0
1604028300000|2020-10-30 03:25:00|1130.3|1125.7|1129.6|1125|1130.3|1125.7|1129.5|1124.9|0
1604028600000|2020-10-30 03:30:00|1128.7|1124.1|1128.9|1124.3|1128.9|1124.3|1127.6|1123|0
1604028900000|2020-10-30 03:35:00|1127.9|1123.3|1127.4|1122.8|1128.4|1123.8|1127.4|1122.8|0
1604029200000|2020-10-30 03:40:00|1127.3|1122.9|1127.5|1122.9|1127.7|1123.1|1127.3|1122.9|0
1604029500000|2020-10-30 03:45:00|1127.6|1123|1127.3|1122.8|1127.6|1123|1126.4|1122|0
1604029800000|2020-10-30 03:50:00|1127.4|1123.8|1128.6|1124|1128.8|1124.2|1127.4|1122.8|0
1604030100000|2020-10-30 03:55:00|1127.5|1122.9|1128.7|1124.1|1128.7|1124.1|1127.4|1122.8|0
1604030400000|2020-10-30 04:00:00|1128.8|1124.2|1128.3|1123.7|1128.8|1124.2|1127.1|1122.7|0
1604030700000|2020-10-30 04:05:00|1127.3|1122.8|1127.5|1122.9|1128.7|1124.1|1127.3|1122.8|0
1604031000000|2020-10-30 04:10:00|1127.6|1123|1129.4|1124.8|1129.4|1124.8|1127.6|1123|0
1604031300000|2020-10-30 04:15:00|1130.7|1126.1|1131.4|1126.8|1132.2|1127.6|1129.7|1125.1|0
1604031600000|2020-10-30 04:20:00|1131.5|1126.9|1132.8|1128.2|1133|1128.4|1131.5|1126.9|0
1604031900000|2020-10-30 04:25:00|1131.7|1127.1|1132.8|1128.2|1132.8|1128.2|1131.5|1126.9|0
1604032200000|2020-10-30 04:30:00|1132.6|1128|1132.3|1127.7|1132.6|1128|1130.4|1125.8|0
1604032500000|2020-10-30 04:35:00|1132.4|1127.8|1132.4|1127.8|1132.4|1127.8|1131.3|1126.7|0
1604032800000|2020-10-30 04:40:00|1131.4|1126.8|1132.8|1128.2|1132.9|1128.3|1131.4|1126.8|0
1604033100000|2020-10-30 04:45:00|1131.8|1127.2|1131|1126.4|1131.9|1127.3|1130.1|1125.5|0
1604033400000|2020-10-30 04:50:00|1130.9|1126.3|1126.1|1121.7|1130.9|1126.3|1126|1121.6|0
1604033700000|2020-10-30 04:55:00|1126|1121.6|1125.6|1121.2|1127.3|1122.8|1125.6|1121.2|0
1604272500000|2020-11-01 23:15:00|1123.7|1119.3|1126.8|1122.4|1128|1123.4|1123.7|1119.3|0
1604272800000|2020-11-01 23:20:00|1126.3|1121.9|1129|1124.4|1129.2|1124.6|1126.3|1121.9|0
1604273100000|2020-11-01 23:25:00|1128.9|1124.3|1126.6|1122.2|1129.2|1124.6|1126.6|1122.2|0
1604273400000|2020-11-01 23:30:00|1125.5|1121.1|1126.8|1122.4|1126.8|1122.4|1125.5|1121.1|0
1604273700000|2020-11-01 23:35:00|1127.4|1122.8|1126.1|1121.7|1128.2|1123.6|1125.6|1121.2|0
1604274000000|2020-11-01 23:40:00|1125.8|1121.4|1122.2|1117.8|1125.8|1121.4|1122.2|1117.8|0
1604274300000|2020-11-01 23:45:00|1122|1117.6|1117.4|1113|1122|1117.6|1117.4|1113|0
1604274600000|2020-11-01 23:50:00|1117.5|1113.1|1120.3|1115.9|1120.6|1116.2|1117.5|1113.1|0
1604274900000|2020-11-01 23:55:00|1120.2|1115.8|1121.5|1117.1|1122.4|1118|1118.9|1114.5|0
1604275200000|2020-11-02 00:00:00|1122.4|1118|1121.9|1117.5|1122.4|1118|1120.6|1116.2|0
1604275500000|2020-11-02 00:05:00|1122.2|1117.8|1121.8|1117.4|1123.3|1118.9|1121.8|1117.4|0
1604275800000|2020-11-02 00:10:00|1122.6|1118.2|1123.5|1119.1|1123.8|1119.4|1121.3|1116.9|0
1604276100000|2020-11-02 00:15:00|1124.2|1119.8|1121|1116.6|1124.2|1119.8|1121|1116.6|0
1604276400000|2020-11-02 00:20:00|1121.7|1117.3|1120.4|1116|1122.4|1118|1120.4|1116|0
1604276700000|2020-11-02 00:25:00|1122.2|1117.8|1119.8|1115.4|1123.4|1119|1119.8|1115.4|0
1604277000000|2020-11-02 00:30:00|1120.8|1116.4|1118.4|1114|1121.1|1116.7|1118.2|1113.8|0
1604277300000|2020-11-02 00:35:00|1118.9|1114.5|1117.6|1113.2|1119.8|1115.4|1117.6|1113.2|0
1604277600000|2020-11-02 00:40:00|1117.7|1113.3|1118|1113.6|1119.3|1114.9|1117.5|1113.1|0
1604277900000|2020-11-02 00:45:00|1118.1|1113.7|1119.6|1115.2|1121|1116.6|1117.7|1113.3|0
1604278200000|2020-11-02 00:50:00|1120.6|1116.2|1123.1|1118.7|1123.1|1118.7|1120.4|1116|0
1604278500000|2020-11-02 00:55:00|1122.6|1118.2|1122.1|1117.7|1123|1118.6|1121.3|1116.9|0
1604278800000|2020-11-02 01:00:00|1121.2|1116.8|1121.5|1117.1|1122.3|1117.9|1120.5|1116.1|0
1604279100000|2020-11-02 01:05:00|1121.3|1116.9|1122.2|1117.8|1122.2|1117.8|1120|1115.6|0
1604279400000|2020-11-02 01:10:00|1122.3|1117.9|1122.4|1118|1123.5|1119.1|1120.7|1116.3|0
1604279700000|2020-11-02 01:15:00|1123.6|1119.2|1122.5|1118.1|1123.6|1119.2|1122.5|1118.1|0
1604280000000|2020-11-02 01:20:00|1122.4|1118|1123.5|1119.1|1124.4|1120|1122.4|1118|0
1604280300000|2020-11-02 01:25:00|1123.7|1119.3|1123.5|1119.1|1124.2|1119.8|1123.3|1118.9|0
1604280600000|2020-11-02 01:30:00|1123.4|1119|1123.3|1118.9|1124.7|1120.3|1123.3|1118.9|0
1604280900000|2020-11-02 01:35:00|1123.2|1118.8|1124.6|1120.2|1124.6|1120.2|1122.7|1118.3|0
1604281200000|2020-11-02 01:40:00|1124|1119.6|1125|1120.6|1125.9|1121.5|1124|1119.6|0
1604281500000|2020-11-02 01:45:00|1126.1|1121.7|1129.2|1124.6|1129.2|1124.6|1126.1|1121.7|0
1604281800000|2020-11-02 01:50:00|1128|1123.4|1129.4|1124.8|1129.7|1125.1|1128|1123.4|0
1604282100000|2020-11-02 01:55:00|1129.6|1125|1128|1123.4|1129.6|1125|1128|1123.4|0
1604282400000|2020-11-02 02:00:00|1128.7|1124.1|1128.3|1123.7|1129.6|1125|1127.3|1122.8|0
1604282700000|2020-11-02 02:05:00|1128.4|1123.8|1128|1123.4|1130|1125.4|1128|1123.4|0
1604283000000|2020-11-02 02:10:00|1127.8|1123.2|1129.8|1125.2|1130|1125.4|1127.7|1123.1|0
1604283300000|2020-11-02 02:15:00|1129.1|1124.5|1129.9|1125.3|1130.1|1125.5|1128.8|1124.2|0
1604283600000|2020-11-02 02:20:00|1129.8|1125.2|1130.1|1125.5|1130.1|1125.5|1128.6|1124|0
1604283900000|2020-11-02 02:25:00|1130.3|1125.7|1132.3|1127.7|1132.3|1127.7|1129|1124.4|0
1604284200000|2020-11-02 02:30:00|1132.5|1127.9|1132.1|1127.5|1132.5|1127.9|1129.9|1125.3|0
1604284500000|2020-11-02 02:35:00|1131.2|1126.6|1131.8|1127.2|1131.9|1127.3|1131.2|1126.6|0
1604284800000|2020-11-02 02:40:00|1132|1127.4|1132.1|1127.5|1132.1|1127.5|1131.2|1126.6|0
1604285100000|2020-11-02 02:45:00|1131|1126.4|1131.1|1126.5|1131.2|1126.6|1130.8|1126.2|0
1604285400000|2020-11-02 02:50:00|1131.4|1126.8|1133.7|1129.1|1134|1129.4|1131.4|1126.8|0
1604285700000|2020-11-02 02:55:00|1132.7|1128.1|1133.6|1129|1134|1129.4|1132.6|1128|0
1604286000000|2020-11-02 03:00:00|1133.5|1128.9|1134.1|1129.5|1134.2|1129.6|1133.5|1128.9|0
1604286300000|2020-11-02 03:05:00|1132.6|1128|1134.1|1129.5|1134.2|1129.6|1132.6|1128|0
1604286600000|2020-11-02 03:10:00|1133.2|1128.6|1132.9|1128.3|1134.3|1129.7|1132.9|1128.3|0
1604286900000|2020-11-02 03:15:00|1133.1|1128.5|1134.8|1130.2|1134.8|1130.2|1133.1|1128.5|0
1604287200000|2020-11-02 03:20:00|1133.8|1129.2|1134.5|1129.9|1135.2|1130.6|1133.8|1129.2|0
1604287500000|2020-11-02 03:25:00|1134.6|1130|1133.9|1129.3|1134.7|1130.1|1133.3|1128.7|0
1604287800000|2020-11-02 03:30:00|1133|1128.4|1133.9|1129.3|1134.2|1129.6|1132.7|1128.1|0
1604288100000|2020-11-02 03:35:00|1133.6|1129|1134.9|1130.3|1134.9|1130.3|1133.6|1129|0
1604288400000|2020-11-02 03:40:00|1134.8|1130.2|1134.9|1130.3|1136.1|1131.5|1134.8|1130.2|0
1604288700000|2020-11-02 03:45:00|1135.1|1130.5|1134|1129.4|1135.1|1130.5|1134|1129.4|0
1604289000000|2020-11-02 03:50:00|1133.9|1129.3|1133.7|1129.1|1134.3|1129.7|1132.8|1128.2|0
1604289300000|2020-11-02 03:55:00|1133.9|1129.3|1133.3|1128.7|1134|1129.4|1132.7|1128.1|0
1604289600000|2020-11-02 04:00:00|1133.2|1128.6|1134.3|1129.7|1134.3|1129.7|1133|1128.4|0
1604289900000|2020-11-02 04:05:00|1134.2|1129.6|1134.9|1130.3|1135.5|1130.9|1134.2|1129.6|0
1604290200000|2020-11-02 04:10:00|1135|1130.4|1134.4|1129.8|1135.1|1130.5|1133.9|1129.3|0
1604290500000|2020-11-02 04:15:00|1134.7|1130.1|1134.2|1129.6|1134.7|1130.1|1133.8|1129.2|0
1604290800000|2020-11-02 04:20:00|1134.3|1129.7|1133.7|1129.1|1134.7|1130.1|1133.7|1129.1|0
1604291100000|2020-11-02 04:25:00|1134.7|1130.1|1134.7|1130.1|1134.7|1130.1|1134.3|1129.7|0
1604291400000|2020-11-02 04:30:00|1133.8|1129.2|1134.1|1129.5|1135.2|1130.6|1133.8|1129.2|0
1604291700000|2020-11-02 04:35:00|1135.2|1130.6|1134.1|1129.5|1135.3|1130.7|1134.1|1129.5|0
1604292000000|2020-11-02 04:40:00|1135.3|1130.7|1134.1|1129.5|1135.3|1130.7|1133.8|1129.2|0
1604292300000|2020-11-02 04:45:00|1134.2|1129.6|1134|1129.4|1135.2|1130.6|1134|1129.4|0
1604292600000|2020-11-02 04:50:00|1134.9|1130.3|1136.6|1132|1136.6|1132|1134.1|1129.5|0
1604292900000|2020-11-02 04:55:00|1136.7|1132.1|1136.3|1131.7|1137.2|1132.6|1135.7|1131.1|0
1604358600000|2020-11-02 23:10:00|1138.3|1133.7|1142.4|1137.8|1142.4|1137.8|1138.3|1133.7|0
1604358900000|2020-11-02 23:15:00|1142.2|1137.6|1142.5|1137.9|1143.3|1138.7|1141.8|1137.2|0
1604359200000|2020-11-02 23:20:00|1143|1138.4|1143.9|1139.3|1144.6|1140|1141.1|1136.5|0
1604359500000|2020-11-02 23:25:00|1143.7|1139.1|1142.2|1137.6|1143.7|1139.1|1142.1|1137.5|0
1604359800000|2020-11-02 23:30:00|1143.2|1138.6|1143.1|1138.5|1143.2|1138.6|1141.5|1136.9|0
1604360100000|2020-11-02 23:35:00|1142.9|1138.3|1143.2|1138.6|1143.3|1138.7|1142.2|1137.6|0
1604360400000|2020-11-02 23:40:00|1143.3|1138.7|1140.8|1136.2|1143.5|1138.9|1140.5|1135.9|0
1604360700000|2020-11-02 23:45:00|1140.7|1136.1|1143.4|1138.8|1143.4|1138.8|1140.7|1136.1|0
1604361000000|2020-11-02 23:50:00|1143.3|1138.7|1143.7|1139.1|1143.7|1139.1|1142.2|1137.6|0
1604361300000|2020-11-02 23:55:00|1142.5|1137.9|1142.6|1138|1143.8|1139.2|1142.3|1137.7|0
1604361600000|2020-11-03 00:00:00|1142.8|1138.2|1142.6|1138|1143.9|1139.3|1142.6|1138|0
1604361900000|2020-11-03 00:05:00|1143.7|1139.1|1142.9|1138.3|1143.7|1139.1|1142.3|1137.7|0
1604362200000|2020-11-03 00:10:00|1142.7|1138.1|1143.4|1138.8|1144|1139.4|1142.7|1138.1|0
1604362500000|2020-11-03 00:15:00|1143.3|1138.7|1143.2|1138.6|1144.5|1139.9|1143.2|1138.6|0
1604362800000|2020-11-03 00:20:00|1142.9|1138.3|1143|1138.4|1144.2|1139.6|1142.9|1138.3|0
1604363100000|2020-11-03 00:25:00|1143.2|1138.6|1145|1140.4|1145|1140.4|1143.2|1138.6|0
1604363400000|2020-11-03 00:30:00|1144.5|1139.9|1144|1139.4|1145.5|1140.9|1144|1139.4|0
1604363700000|2020-11-03 00:35:00|1145.9|1141.3|1145.4|1140.8|1146.3|1141.7|1145|1140.4|0
1604364000000|2020-11-03 00:40:00|1145.6|1141|1147.1|1142.5|1147.1|1142.5|1145.2|1140.6|0
1604364300000|2020-11-03 00:45:00|1146|1141.4|1147.8|1143.2|1147.8|1143.2|1146|1141.4|0
1604364600000|2020-11-03 00:50:00|1148.5|1143.9|1147.4|1142.8|1148.5|1143.9|1146.9|1142.3|0
1604364900000|2020-11-03 00:55:00|1147.3|1142.7|1147.3|1142.7|1148.5|1143.9|1147.3|1142.7|0
1604365200000|2020-11-03 01:00:00|1147.1|1142.5|1146.5|1141.9|1147.6|1143|1146.5|1141.9|0
1604365500000|2020-11-03 01:05:00|1147.5|1142.9|1149.4|1144.8|1150.2|1145.6|1146.4|1141.8|0
1604365800000|2020-11-03 01:10:00|1149.3|1144.7|1147.7|1143.1|1149.3|1144.7|1147.1|1142.5|0
1604366100000|2020-11-03 01:15:00|1148.5|1143.9|1148.3|1143.7|1148.5|1143.9|1147.4|1142.8|0
1604366400000|2020-11-03 01:20:00|1147.4|1142.8|1147.2|1142.6|1147.4|1142.8|1147.2|1142.6|0
1604366700000|2020-11-03 01:25:00|1146.4|1141.8|1146.8|1142.2|1146.8|1142.2|1146.4|1141.8|0
1604367000000|2020-11-03 01:30:00|1147.3|1142.7|1147.6|1143|1147.7|1143.1|1146.5|1141.9|0
1604367300000|2020-11-03 01:35:00|1146.4|1141.8|1146.3|1141.7|1148.3|1143.7|1146.3|1141.7|0
1604367600000|2020-11-03 01:40:00|1147.2|1142.6|1147.5|1142.9|1147.6|1143|1145.9|1141.3|0
1604367900000|2020-11-03 01:45:00|1146.3|1141.7|1148.2|1143.6|1148.4|1143.8|1146.3|1141.7|0
1604368200000|2020-11-03 01:50:00|1148.4|1143.8|1148.6|1144|1148.6|1144|1148.3|1143.7|0
1604368500000|2020-11-03 01:55:00|1148.3|1143.7|1148.3|1143.7|1148.5|1143.9|1148.1|1143.5|0
1604368800000|2020-11-03 02:00:00|1148.2|1143.6|1147.8|1143.2|1148.4|1143.8|1146.8|1142.2|0
1604369100000|2020-11-03 02:05:00|1147.5|1142.9|1147.8|1143.2|1148.9|1144.3|1146.8|1142.2|0
1604369400000|2020-11-03 02:10:00|1148.7|1144.1|1147.1|1142.5|1148.7|1144.1|1146.4|1141.8|0
1604369700000|2020-11-03 02:15:00|1148.4|1143.8|1147.3|1142.7|1148.5|1143.9|1147.3|1142.7|0
1604370000000|2020-11-03 02:20:00|1148.4|1143.8|1148.6|1144|1148.7|1144.1|1147.3|1142.7|0
1604370300000|2020-11-03 02:25:00|1148.3|1143.7|1148.4|1143.8|1148.4|1143.8|1147.2|1142.6|0
1604370600000|2020-11-03 02:30:00|1148.1|1143.5|1148.2|1143.6|1148.3|1143.7|1146.8|1142.2|0
1604370900000|2020-11-03 02:35:00|1148|1143.4|1147.3|1142.7|1148|1143.4|1147.2|1142.6|0
1604371200000|2020-11-03 02:40:00|1146.2|1141.6|1147|1142.4|1147.1|1142.5|1145.9|1141.3|0
1604371500000|2020-11-03 02:45:00|1148.1|1143.5|1146.3|1141.7|1148.1|1143.5|1145.9|1141.3|0
1604371800000|2020-11-03 02:50:00|1147.5|1142.9|1145.9|1141.3|1147.5|1142.9|1145.9|1141.3|0
1604372100000|2020-11-03 02:55:00|1147|1142.4|1148.1|1143.5|1148.4|1143.8|1147|1142.4|0
1604372400000|2020-11-03 03:00:00|1147.9|1143.3|1147.4|1142.8|1147.9|1143.3|1146.4|1141.8|0
1604372700000|2020-11-03 03:05:00|1147.7|1143.1|1147.5|1142.9|1147.8|1143.2|1147.4|1142.8|0
1604373000000|2020-11-03 03:10:00|1147.2|1142.6|1146.8|1142.2|1147.4|1142.8|1146.8|1142.2|0
1604373300000|2020-11-03 03:15:00|1146.7|1142.1|1146.2|1141.6|1147.1|1142.5|1145.8|1141.2|0
1604373600000|2020-11-03 03:20:00|1146.3|1141.7|1145.3|1140.7|1146.3|1141.7|1145.3|1140.7|0
1604373900000|2020-11-03 03:25:00|1145.4|1140.8|1145.7|1141.1|1145.7|1141.1|1144.7|1140.1|0
1604374200000|2020-11-03 03:30:00|1145.9|1141.3|1145.6|1141|1146.8|1142.2|1145.6|1141|0
1604374500000|2020-11-03 03:35:00|1146.8|1142.2|1150.3|1145.7|1150.3|1145.7|1146.8|1142.2|0
1604374800000|2020-11-03 03:40:00|1149.2|1144.6|1149.7|1145.1|1150.7|1146.1|1149.2|1144.6|0
1604375100000|2020-11-03 03:45:00|1150.7|1146.1|1150.5|1145.9|1150.9|1146.3|1149.5|1144.9|0
1604375400000|2020-11-03 03:50:00|1150.4|1145.8|1149.6|1145|1150.4|1145.8|1149.3|1144.7|0
1604375700000|2020-11-03 03:55:00|1149.4|1144.8|1148.9|1144.3|1150.3|1145.7|1148.8|1144.2|0
1604376000000|2020-11-03 04:00:00|1148.7|1144.1|1149.4|1144.8|1149.9|1145.3|1148.4|1143.8|0
1604376300000|2020-11-03 04:05:00|1148.3|1143.7|1150.6|1146|1150.7|1146.1|1148.3|1143.7|0
1604376600000|2020-11-03 04:10:00|1150.5|1145.9|1148.3|1143.7|1150.6|1146|1148.3|1143.7|0
1604376900000|2020-11-03 04:15:00|1148.2|1143.6|1148.5|1143.9|1149.4|1144.8|1148.2|1143.6|0
1604377200000|2020-11-03 04:20:00|1148.6|1144|1148|1143.4|1148.9|1144.3|1147.7|1143.1|0
1604377500000|2020-11-03 04:25:00|1149|1144.4|1147.6|1143|1149|1144.4|1147.6|1143|0
1604377800000|2020-11-03 04:30:00|1147.5|1142.9|1147.6|1143|1148.6|1144|1147.4|1142.8|0
1604378100000|2020-11-03 04:35:00|1147.5|1142.9|1147|1142.4|1148.7|1144.1|1147|1142.4|0
1604378400000|2020-11-03 04:40:00|1148|1143.4|1148|1143.4|1148|1143.4|1146.6|1142|0
1604378700000|2020-11-03 04:45:00|1147.9|1143.3|1145.1|1140.5|1148.2|1143.6|1144.2|1139.6|0
1604379000000|2020-11-03 04:50:00|1145.4|1140.8|1145.5|1140.9|1146.3|1141.7|1144.3|1139.7|0
1604379300000|2020-11-03 04:55:00|1145.4|1140.8|1145.4|1140.8|1145.5|1140.9|1144.1|1139.5|0
1604445000000|2020-11-03 23:10:00|1149.8|1145.2|1150.2|1145.6|1150.5|1145.9|1148.2|1143.6|0
1604445300000|2020-11-03 23:15:00|1148.8|1144.2|1151.4|1146.8|1151.4|1146.8|1148.3|1143.7|0
1604445600000|2020-11-03 23:20:00|1150.7|1146.1|1151.5|1146.9|1151.5|1146.9|1150|1145.4|0
1604445900000|2020-11-03 23:25:00|1152.2|1147.6|1152|1147.4|1152.3|1147.7|1151.8|1147.2|0
1604446200000|2020-11-03 23:30:00|1151.7|1147.1|1152.3|1147.7|1152.9|1148.3|1150.6|1146|0
1604446500000|2020-11-03 23:35:00|1152.2|1147.6|1150.6|1146|1152.2|1147.6|1150.2|1145.6|0
1604446800000|2020-11-03 23:40:00|1150.8|1146.2|1148.4|1143.8|1151|1146.4|1147.5|1142.9|0
1604447100000|2020-11-03 23:45:00|1148.3|1143.7|1148.3|1143.7|1149.4|1144.8|1147.4|1142.8|0
1604447400000|2020-11-03 23:50:00|1147.4|1142.8|1148.5|1143.9|1148.5|1143.9|1147.1|1142.5|0
1604447700000|2020-11-03 23:55:00|1148.6|1144|1147.7|1143.1|1148.6|1144|1147.3|1142.7|0
1604448000000|2020-11-04 00:00:00|1147.6|1143|1147.5|1142.9|1147.6|1143|1145.7|1141.1|0
1604448300000|2020-11-04 00:05:00|1146.5|1141.9|1147.8|1143.2|1147.8|1143.2|1146.5|1141.9|0
1604448600000|2020-11-04 00:10:00|1146.8|1142.2|1146.9|1142.3|1148.2|1143.6|1146.8|1142.2|0
1604448900000|2020-11-04 00:15:00|1146.8|1142.2|1148.9|1144.3|1148.9|1144.3|1146.8|1142.2|0
1604449200000|2020-11-04 00:20:00|1148.8|1144.2|1147.5|1142.9|1149.9|1145.3|1147|1142.4|0
1604449500000|2020-11-04 00:25:00|1147.7|1143.1|1145.8|1141.2|1147.8|1143.2|1145.8|1141.2|0
1604449800000|2020-11-04 00:30:00|1146|1141.4|1145.1|1140.5|1146|1141.4|1144.3|1139.7|0
1604450100000|2020-11-04 00:35:00|1145.3|1140.7|1144.5|1139.9|1145.3|1140.7|1143.9|1139.3|0
1604450400000|2020-11-04 00:40:00|1144.6|1140|1142.2|1137.6|1145.3|1140.7|1142.2|1137.6|0
1604450700000|2020-11-04 00:45:00|1142.1|1137.5|1140.9|1136.3|1142.1|1137.5|1140.8|1136.2|0
1604451000000|2020-11-04 00:50:00|1141.5|1136.9|1141.5|1136.9|1142.5|1137.9|1140|1135.4|0
1604451300000|2020-11-04 00:55:00|1141.4|1136.8|1137.7|1133.1|1142.9|1138.3|1137.7|1133.1|0
1604451600000|2020-11-04 01:00:00|1137.4|1132.8|1138.1|1133.5|1138.1|1133.5|1135.9|1131.3|0
1604451900000|2020-11-04 01:05:00|1138|1133.4|1137.8|1133.2|1138.8|1134.2|1137.5|1132.9|0
1604452200000|2020-11-04 01:10:00|1141|1136.4|1141.4|1136.8|1141.6|1137|1139.9|1135.3|0
1604452500000|2020-11-04 01:15:00|1139.8|1135.2|1142|1137.4|1142|1137.4|1139.8|1135.2|0
1604452800000|2020-11-04 01:20:00|1142.3|1137.7|1139|1134.4|1142.3|1137.7|1138.8|1134.2|0
1604453100000|2020-11-04 01:25:00|1140.1|1135.5|1139.2|1134.6|1140.3|1135.7|1138.1|1133.5|0
1604453400000|2020-11-04 01:30:00|1139|1134.4|1140|1135.4|1141.1|1136.5|1139|1134.4|0
1604453700000|2020-11-04 01:35:00|1139.8|1135.2|1140.3|1135.7|1140.9|1136.3|1139|1134.4|0
1604454000000|2020-11-04 01:40:00|1140.5|1135.9|1143.3|1138.7|1143.3|1138.7|1140.4|1135.8|0
1604454300000|2020-11-04 01:45:00|1143|1138.4|1142.2|1137.6|1143.3|1138.7|1142.2|1137.6|0
1604454600000|2020-11-04 01:50:00|1142.3|1137.7|1144|1139.4|1144|1139.4|1142.3|1137.7|0
1604454900000|2020-11-04 01:55:00|1143.6|1139|1143.9|1139.3|1144.7|1140.1|1143.3|1138.7|0
1604455200000|2020-11-04 02:00:00|1143.6|1139|1142.8|1138.2|1144.4|1139.8|1142.8|1138.2|0
1604455500000|2020-11-04 02:05:00|1142.9|1138.3|1142.8|1138.2|1143|1138.4|1141.3|1136.7|0
1604455800000|2020-11-04 02:10:00|1141.7|1137.1|1143.1|1138.5|1143.3|1138.7|1141.7|1137.1|0
1604456100000|2020-11-04 02:15:00|1139.9|1135.3|1139.9|1135.3|1141|1136.4|1139.8|1135.2|0
1604456400000|2020-11-04 02:20:00|1140|1135.4|1142|1137.4|1142.1|1137.5|1139.8|1135.2|0
1604456700000|2020-11-04 02:25:00|1141.1|1136.5|1141.8|1137.2|1142.3|1137.7|1140.4|1135.8|0
1604457000000|2020-11-04 02:30:00|1142.8|1138.2|1140.6|1136|1142.8|1138.2|1140.6|1136|0
1604457300000|2020-11-04 02:35:00|1142.2|1137.6|1141|1136.4|1142.2|1137.6|1140.7|1136.1|0
1604457600000|2020-11-04 02:40:00|1141.7|1137.1|1140.9|1136.3|1141.7|1137.1|1140.5|1135.9|0
1604457900000|2020-11-04 02:45:00|1140.6|1136|1141.3|1136.7|1142.2|1137.6|1140.6|1136|0
1604458200000|2020-11-04 02:50:00|1141.5|1136.9|1142.8|1138.2|1143.2|1138.6|1141.5|1136.9|0
1604458500000|2020-11-04 02:55:00|1142.5|1137.9|1146.9|1142.3|1146.9|1142.3|1142.5|1137.9|0
1604458800000|2020-11-04 03:00:00|1147.3|1142.7|1148.8|1144.2|1148.8|1144.2|1146|1141.4|0
1604459100000|2020-11-04 03:05:00|1148.6|1144|1151.3|1146.7|1151.3|1146.7|1148.6|1144|0
1604459400000|2020-11-04 03:10:00|1151.4|1146.8|1151.7|1147.1|1152.5|1147.9|1150.9|1146.3|0
1604459700000|2020-11-04 03:15:00|1150.9|1146.3|1152.3|1147.7|1153.1|1148.5|1150.9|1146.3|0
1604460000000|2020-11-04 03:20:00|1152.2|1147.6|1153|1148.4|1155.6|1151|1152.2|1147.6|0
1604460300000|2020-11-04 03:25:00|1152.8|1148.2|1153.7|1149.1|1154.4|1149.8|1152.8|1148.2|0
1604460600000|2020-11-04 03:30:00|1153.9|1149.3|1154.4|1149.8|1154.4|1149.8|1153.6|1149|0
1604460900000|2020-11-04 03:35:00|1154.8|1150.2|1154.4|1149.8|1154.9|1150.3|1153.6|1149|0
1604461200000|2020-11-04 03:40:00|1155.2|1150.6|1155.3|1150.7|1155.7|1151.1|1154|1149.4|0
1604461500000|2020-11-04 03:45:00|1154.1|1149.5|1155.4|1150.8|1156.6|1152|1154.1|1149.5|0
1604461800000|2020-11-04 03:50:00|1155.9|1151.3|1153.4|1148.8|1155.9|1151.3|1153|1148.4|0
1604462100000|2020-11-04 03:55:00|1153.1|1148.5|1152.6|1148|1154|1149.4|1152.6|1148|0
1604462400000|2020-11-04 04:00:00|1152.8|1148.2|1153.1|1148.5|1155.2|1150.6|1152.8|1148.2|0
1604462700000|2020-11-04 04:05:00|1154.5|1149.9|1153.6|1149|1154.5|1149.9|1152.5|1147.9|0
1604463000000|2020-11-04 04:10:00|1154|1149.4|1153.2|1148.6|1154|1149.4|1152.1|1147.5|0
1604463300000|2020-11-04 04:15:00|1153.4|1148.8|1154.7|1150.1|1154.7|1150.1|1152.4|1147.8|0
1604463600000|2020-11-04 04:20:00|1154.6|1150|1152.1|1147.5|1155.1|1150.5|1151.8|1147.2|0
1604463900000|2020-11-04 04:25:00|1152.4|1147.8|1152.6|1148|1152.7|1148.1|1152.4|1147.8|0
1604464200000|2020-11-04 04:30:00|1151.8|1147.2|1153.2|1148.6|1153.5|1148.9|1151.8|1147.2|0
1604464500000|2020-11-04 04:35:00|1153|1148.4|1151.1|1146.5|1153|1148.4|1150.9|1146.3|0
1604464800000|2020-11-04 04:40:00|1151.6|1147|1150.9|1146.3|1153.3|1148.7|1150.9|1146.3|0
1604465100000|2020-11-04 04:45:00|1151.8|1147.2|1152.8|1148.2|1152.8|1148.2|1150.7|1146.1|0
1604465400000|2020-11-04 04:50:00|1153|1148.4|1154.1|1149.5|1155.1|1150.5|1151.8|1147.2|0
1604465700000|2020-11-04 04:55:00|1154.2|1149.6|1154.6|1150|1156.5|1151.9|1154.2|1149.6|0
1604531400000|2020-11-04 23:10:00|1161.8|1157.2|1166.6|1162|1166.9|1162.3|1161.8|1157.2|0
1604531700000|2020-11-04 23:15:00|1167.2|1162.6|1166.5|1161.9|1167.2|1162.6|1165.5|1160.9|0
1604532000000|2020-11-04 23:20:00|1167.6|1163|1168|1163.4|1169.1|1164.5|1166.7|1162.1|0
1604532300000|2020-11-04 23:25:00|1167.9|1163.3|1170.4|1165.8|1170.4|1165.8|1167.9|1163.3|0
1604532600000|2020-11-04 23:30:00|1171.5|1166.9|1170.4|1165.8|1173|1168.4|1170.2|1165.6|0
1604532900000|2020-11-04 23:35:00|1170.7|1166.1|1168.3|1163.7|1171.6|1167|1168.3|1163.7|0
1604533200000|2020-11-04 23:40:00|1167.2|1162.6|1168.6|1164|1169.4|1164.8|1167|1162.4|0
1604533500000|2020-11-04 23:45:00|1168.5|1163.9|1165.4|1160.8|1168.5|1163.9|1165.4|1160.8|0
1604533800000|2020-11-04 23:50:00|1165.5|1160.9|1167.4|1162.8|1168.2|1163.6|1164.9|1160.3|0
1604534100000|2020-11-04 23:55:00|1167.2|1162.6|1167.9|1163.3|1168|1163.4|1166.9|1162.3|0
1604534400000|2020-11-05 00:00:00|1168.2|1163.6|1169.7|1165.1|1169.7|1165.1|1167.8|1163.2|0
1604534700000|2020-11-05 00:05:00|1170|1165.4|1172.1|1167.5|1172.1|1167.5|1169.9|1165.3|0
1604535000000|2020-11-05 00:10:00|1171.1|1166.5|1171|1166.4|1171.6|1167|1170.6|1166|0
1604535300000|2020-11-05 00:15:00|1171.1|1166.5|1171.2|1166.6|1171.7|1167.1|1170.8|1166.2|0
1604535600000|2020-11-05 00:20:00|1170.1|1165.5|1171.9|1167.3|1171.9|1167.3|1170.1|1165.5|0
1604535900000|2020-11-05 00:25:00|1171.3|1166.7|1172.6|1168|1172.6|1168|1171.3|1166.7|0
1604536200000|2020-11-05 00:30:00|1171.3|1166.7|1173.8|1169.2|1173.8|1169.2|1171.3|1166.7|0
1604536500000|2020-11-05 00:35:00|1173.7|1169.1|1173.7|1169.1|1174.1|1169.5|1172.5|1167.9|0
1604536800000|2020-11-05 00:40:00|1173.9|1169.3|1177.4|1172.7|1177.4|1172.7|1173.5|1168.9|0
1604537100000|2020-11-05 00:45:00|1175.1|1170.5|1174.7|1170.1|1176|1171.4|1174.6|1170|0
1604537400000|2020-11-05 00:50:00|1174.8|1170.2|1176.2|1171.6|1176.3|1171.7|1174.8|1170.2|0
1604537700000|2020-11-05 00:55:00|1176|1171.4|1174.7|1170.1|1176|1171.4|1173.7|1169.1|0
1604538000000|2020-11-05 01:00:00|1176.1|1171.5|1175.8|1171.2|1177|1172.4|1174|1169.4|0
1604538300000|2020-11-05 01:05:00|1175.9|1171.3|1174.2|1169.6|1175.9|1171.3|1174.2|1169.6|0
1604538600000|2020-11-05 01:10:00|1174.1|1169.5|1172.3|1167.7|1174.1|1169.5|1172.3|1167.7|0
1604538900000|2020-11-05 01:15:00|1171.6|1167|1170.1|1165.5|1172.2|1167.6|1170.1|1165.5|0
1604539200000|2020-11-05 01:20:00|1172.2|1167.6|1172.3|1167.7|1172.8|1168.2|1172.2|1167.6|0
1604539500000|2020-11-05 01:25:00|1172.2|1167.6|1171.6|1167|1172.7|1168.1|1171.2|1166.6|0
1604539800000|2020-11-05 01:30:00|1172.7|1168.1|1172.5|1167.9|1172.8|1168.2|1171.4|1166.8|0
1604540100000|2020-11-05 01:35:00|1172.6|1168|1173.1|1168.5|1173.1|1168.5|1172.1|1167.5|0
1604540400000|2020-11-05 01:40:00|1174|1169.4|1174.1|1169.5|1175|1170.4|1173.3|1168.7|0
1604540700000|2020-11-05 01:45:00|1174|1169.4|1174.6|1170|1175.3|1170.7|1173.8|1169.2|0
1604541000000|2020-11-05 01:50:00|1174.7|1170.1|1173.7|1169.1|1174.7|1170.1|1172.7|1168.1|0
1604541300000|2020-11-05 01:55:00|1173.9|1169.3|1174.2|1169.6|1174.2|1169.6|1172.9|1168.3|0
1604541600000|2020-11-05 02:00:00|1173.2|1168.6|1173.9|1169.3|1174.8|1170.2|1173.1|1168.5|0
1604541900000|2020-11-05 02:05:00|1174|1169.4|1174.9|1170.3|1175.2|1170.6|1173.1|1168.5|0
1604542200000|2020-11-05 02:10:00|1174|1169.4|1174.5|1169.9|1175.2|1170.6|1173.5|1168.9|0
1604542500000|2020-11-05 02:15:00|1174.6|1170|1174|1169.4|1174.6|1170|1172.7|1168.1|0
1604542800000|2020-11-05 02:20:00|1173.9|1169.3|1173.8|1169.2|1174.2|1169.6|1172.9|1168.3|0
1604543100000|2020-11-05 02:25:00|1173.4|1168.8|1173|1168.4|1174|1169.4|1172.7|1168.1|0
1604543400000|2020-11-05 02:30:00|1172.9|1168.3|1173.1|1168.5|1173.8|1169.2|1172.4|1167.8|0
1604543700000|2020-11-05 02:35:00|1173|1168.4|1172|1167.4|1173.8|1169.2|1172|1167.4|0
1604544000000|2020-11-05 02:40:00|1172.1|1167.5|1172.2|1167.6|1173|1168.4|1171.9|1167.3|0
1604544300000|2020-11-05 02:45:00|1172.3|1167.7|1171.8|1167.2|1173.2|1168.6|1171.8|1167.2|0
1604544600000|2020-11-05 02:50:00|1171.7|1167.1|1172.3|1167.7|1172.3|1167.7|1171.7|1167.1|0
1604544900000|2020-11-05 02:55:00|1172.2|1167.6|1172|1167.4|1172.2|1167.6|1170.7|1166.1|0
1604545200000|2020-11-05 03:00:00|1170.9|1166.3|1172.6|1168|1173.3|1168.7|1170.9|1166.3|0
1604545500000|2020-11-05 03:05:00|1172.5|1167.9|1172.9|1168.3|1172.9|1168.3|1172.3|1167.7|0
1604545800000|2020-11-05 03:10:00|1173.9|1169.3|1172.6|1168|1173.9|1169.3|1172|1167.4|0
1604546100000|2020-11-05 03:15:00|1172.7|1168.1|1172.2|1167.6|1173|1168.4|1172|1167.4|0
1604546400000|2020-11-05 03:20:00|1172.5|1167.9|1173.1|1168.5|1173.2|1168.6|1172.4|1167.8|0
1604546700000|2020-11-05 03:25:00|1174|1169.4|1174.1|1169.5|1174.1|1169.5|1172.4|1167.8|0
1604547000000|2020-11-05 03:30:00|1173.1|1168.5|1174.9|1170.3|1175.1|1170.5|1172.5|1167.9|0
1604547300000|2020-11-05 03:35:00|1174.7|1170.1|1175.3|1170.7|1175.3|1170.7|1173.8|1169.2|0
1604547600000|2020-11-05 03:40:00|1175.4|1170.8|1174.3|1169.7|1175.4|1170.8|1173.8|1169.2|0
1604547900000|2020-11-05 03:45:00|1174.2|1169.6|1172.9|1168.3|1174.2|1169.6|1172.5|1167.9|0
1604548200000|2020-11-05 03:50:00|1173|1168.4|1173.2|1168.6|1174.1|1169.5|1172.9|1168.3|0
1604548500000|2020-11-05 03:55:00|1172.9|1168.3|1172.8|1168.2|1174.1|1169.5|1172.8|1168.2|0
1604548800000|2020-11-05 04:00:00|1173.8|1169.2|1173.8|1169.2|1173.9|1169.3|1172.7|1168.1|0
1604549100000|2020-11-05 04:05:00|1173.1|1168.5|1174.2|1169.6|1174.7|1170.1|1173.1|1168.5|0
1604549400000|2020-11-05 04:10:00|1173.2|1168.6|1176.1|1171.5|1176.2|1171.6|1173.2|1168.6|0
1604549700000|2020-11-05 04:15:00|1176.3|1171.7|1177.8|1173|1177.8|1173|1176.3|1171.7|0
1604550000000|2020-11-05 04:20:00|1176.6|1172|1177.8|1173|1178|1173.2|1176.6|1172|0
1604550300000|2020-11-05 04:25:00|1176.5|1171.9|1175.5|1170.9|1177.4|1172.7|1175.5|1170.9|0
1604550600000|2020-11-05 04:30:00|1176.5|1171.9|1176.4|1171.8|1178.1|1173.3|1176.4|1171.8|0
1604550900000|2020-11-05 04:35:00|1176.9|1172.3|1176.5|1171.9|1178|1173.2|1176.5|1171.9|0
1604551200000|2020-11-05 04:40:00|1177.7|1172.9|1177.2|1172.6|1177.8|1173|1175.5|1170.9|0
1604551500000|2020-11-05 04:45:00|1176.9|1172.3|1176.1|1171.5|1177.6|1172.8|1175.9|1171.3|0
1604551800000|2020-11-05 04:50:00|1176.2|1171.6|1177.9|1173.1|1177.9|1173.1|1176.2|1171.6|0
1604552100000|2020-11-05 04:55:00|1176.7|1172.1|1177.6|1172.8|1178|1173.2|1176.4|1171.8|0
1604617800000|2020-11-05 23:10:00|1184.9|1180.1|1186|1181.2|1188.9|1184.1|1184.9|1180.1|0
1604618100000|2020-11-05 23:15:00|1188.2|1183.4|1189.4|1184.6|1189.4|1184.6|1187.9|1183.1|0
1604618400000|2020-11-05 23:20:00|1188.6|1183.8|1186.7|1181.9|1189.9|1185.1|1186.6|1181.8|0
1604618700000|2020-11-05 23:25:00|1187.1|1182.3|1187.9|1183.1|1189.4|1184.6|1187|1182.2|0
1604619000000|2020-11-05 23:30:00|1189.2|1184.4|1187.3|1182.5|1189.4|1184.6|1187.3|1182.5|0
1604619300000|2020-11-05 23:35:00|1188.2|1183.4|1188.5|1183.7|1188.5|1183.7|1187.1|1182.3|0
1604619600000|2020-11-05 23:40:00|1188.8|1184|1189.7|1184.9|1190.5|1185.7|1188.8|1184|0
1604619900000|2020-11-05 23:45:00|1188.6|1183.8|1190|1185.2|1190.9|1186.1|1188.6|1183.8|0
1604620200000|2020-11-05 23:50:00|1189.2|1184.4|1190.3|1185.5|1191.5|1186.7|1189.2|1184.4|0
1604620500000|2020-11-05 23:55:00|1190.9|1186.1|1191.5|1186.7|1191.5|1186.7|1189.8|1185|0
1604620800000|2020-11-06 00:00:00|1191.4|1186.6|1191.1|1186.3|1191.6|1186.8|1189.8|1185|0
1604621100000|2020-11-06 00:05:00|1190.3|1185.5|1190.5|1185.7|1190.5|1185.7|1189.5|1184.7|0
1604621400000|2020-11-06 00:10:00|1190.6|1185.8|1190.3|1185.5|1191.3|1186.5|1190.3|1185.5|0
1604621700000|2020-11-06 00:15:00|1190.2|1185.4|1190.1|1185.3|1190.5|1185.7|1189.1|1184.3|0
1604622000000|2020-11-06 00:20:00|1190|1185.2|1188.1|1183.3|1190|1185.2|1188.1|1183.3|0
1604622300000|2020-11-06 00:25:00|1188.3|1183.5|1189.3|1184.5|1189.4|1184.6|1188.3|1183.5|0
1604622600000|2020-11-06 00:30:00|1189.4|1184.6|1189.7|1184.9|1189.7|1184.9|1187.2|1182.4|0
1604622900000|2020-11-06 00:35:00|1189.6|1184.8|1189.1|1184.3|1189.9|1185.1|1188.6|1183.8|0
1604623200000|2020-11-06 00:40:00|1189|1184.2|1188.9|1184.1|1190.1|1185.3|1188.5|1183.7|0
1604623500000|2020-11-06 00:45:00|1190.1|1185.3|1191.4|1186.6|1191.4|1186.6|1189.3|1184.5|0
1604623800000|2020-11-06 00:50:00|1190.4|1185.6|1191.4|1186.6|1192.6|1187.8|1190.4|1185.6|0
1604624100000|2020-11-06 00:55:00|1191.3|1186.5|1191.3|1186.5|1192.4|1187.6|1191.1|1186.3|0
1604624400000|2020-11-06 01:00:00|1191.2|1186.4|1190.1|1185.3|1191.6|1186.8|1189.2|1184.4|0
1604624700000|2020-11-06 01:05:00|1190|1185.2|1189.1|1184.3|1191.1|1186.3|1188.7|1183.9|0
1604625000000|2020-11-06 01:10:00|1189|1184.2|1188.6|1183.8|1190.1|1185.3|1188.6|1183.8|0
1604625300000|2020-11-06 01:15:00|1188.7|1183.9|1188|1183.2|1189|1184.2|1187.9|1183.1|0
1604625600000|2020-11-06 01:20:00|1189|1184.2|1187.9|1183.1|1189|1184.2|1186.7|1181.9|0
1604625900000|2020-11-06 01:25:00|1188.1|1183.3|1188.7|1183.9|1189.9|1185.1|1188.1|1183.3|0
1604626200000|2020-11-06 01:30:00|1188.9|1184.1|1188.9|1184.1|1189.5|1184.7|1188|1183.2|0
1604626500000|2020-11-06 01:35:00|1188.8|1184|1189.2|1184.4|1190.1|1185.3|1188.1|1183.3|0
1604626800000|2020-11-06 01:40:00|1190|1185.2|1189.1|1184.3|1190.3|1185.5|1188.9|1184.1|0
1604627100000|2020-11-06 01:45:00|1188.6|1183.8|1189.2|1184.4|1190|1185.2|1188.3|1183.5|0
1604627400000|2020-11-06 01:50:00|1187.8|1183|1188.5|1183.7|1189.5|1184.7|1187.8|1183|0
1604627700000|2020-11-06 01:55:00|1189.6|1184.8|1188.5|1183.7|1189.6|1184.8|1187.8|1183|0
1604628000000|2020-11-06 02:00:00|1188.6|1183.8|1187.3|1182.5|1188.8|1184|1186.3|1181.5|0
1604628300000|2020-11-06 02:05:00|1187.4|1182.6|1187.6|1182.8|1189|1184.2|1187.4|1182.6|0
1604628600000|2020-11-06 02:10:00|1187.8|1183|1187.8|1183|1188|1183.2|1186|1181.2|0
1604628900000|2020-11-06 02:15:00|1186.9|1182.1|1187.2|1182.4|1187.5|1182.7|1186.7|1181.9|0
1604629200000|2020-11-06 02:20:00|1187.1|1182.3|1187.7|1182.9|1188.4|1183.6|1186.4|1181.6|0
1604629500000|2020-11-06 02:25:00|1187.8|1183|1190.5|1185.7|1190.5|1185.7|1187|1182.2|0
1604629800000|2020-11-06 02:30:00|1190.7|1185.9|1189|1184.2|1190.7|1185.9|1187.7|1182.9|0
1604630100000|2020-11-06 02:35:00|1187|1182.2|1188.3|1183.5|1189.1|1184.3|1187|1182.2|0
1604630400000|2020-11-06 02:40:00|1189.2|1184.4|1188.1|1183.3|1189.2|1184.4|1188|1183.2|0
1604630700000|2020-11-06 02:45:00|1188.2|1183.4|1188.5|1183.7|1188.5|1183.7|1187.5|1182.7|0
1604631000000|2020-11-06 02:50:00|1188.6|1183.8|1187.8|1183|1189|1184.2|1187.4|1182.6|0
1604631300000|2020-11-06 02:55:00|1187.9|1183.1|1189.3|1184.5|1190.3|1185.5|1187.9|1183.1|0
1604631600000|2020-11-06 03:00:00|1190.5|1185.7|1189.6|1184.8|1190.8|1186|1189.4|1184.6|0
1604631900000|2020-11-06 03:05:00|1190.5|1185.7|1191.1|1186.3|1191.1|1186.3|1189.7|1184.9|0
1604632200000|2020-11-06 03:10:00|1190|1185.2|1191.4|1186.6|1192.3|1187.5|1190|1185.2|0
1604632500000|2020-11-06 03:15:00|1191|1186.2|1189.5|1184.7|1191.1|1186.3|1188.4|1183.6|0
1604632800000|2020-11-06 03:20:00|1190.8|1186|1189.7|1184.9|1191|1186.2|1188.9|1184.1|0
1604633100000|2020-11-06 03:25:00|1189.5|1184.7|1189.3|1184.5|1190.3|1185.5|1188.8|1184|0
1604633400000|2020-11-06 03:30:00|1189.2|1184.4|1189.3|1184.5|1189.3|1184.5|1187.8|1183|0
1604633700000|2020-11-06 03:35:00|1189.2|1184.4|1190.2|1185.4|1190.2|1185.4|1188.7|1183.9|0
1604634000000|2020-11-06 03:40:00|1190|1185.2|1190|1185.2|1191.1|1186.3|1188.9|1184.1|0
1604634300000|2020-11-06 03:45:00|1190.3|1185.5|1191|1186.2|1191.3|1186.5|1190|1185.2|0
1604634600000|2020-11-06 03:50:00|1190.8|1186|1189.9|1185.1|1190.8|1186|1189|1184.2|0
1604634900000|2020-11-06 03:55:00|1190|1185.2|1187.7|1182.9|1190|1185.2|1187.5|1182.7|0
1604635200000|2020-11-06 04:00:00|1187.9|1183.1|1187.5|1182.7|1188.7|1183.9|1187.4|1182.6|0
1604635500000|2020-11-06 04:05:00|1187.3|1182.5|1187.6|1182.8|1188.7|1183.9|1187.3|1182.5|0
1604635800000|2020-11-06 04:10:00|1187.4|1182.6|1187.2|1182.4|1188.4|1183.6|1186.4|1181.6|0
1604636100000|2020-11-06 04:15:00|1187|1182.2|1188.6|1183.8|1188.8|1184|1186.5|1181.7|0
1604636400000|2020-11-06 04:20:00|1187.5|1182.7|1187.8|1183|1187.9|1183.1|1187.5|1182.7|0
1604636700000|2020-11-06 04:25:00|1188.5|1183.7|1186.2|1181.4|1188.5|1183.7|1186.2|1181.4|0
1604637000000|2020-11-06 04:30:00|1187.1|1182.3|1187|1182.2|1187.9|1183.1|1186.7|1181.9|0
1604637300000|2020-11-06 04:35:00|1187.1|1182.3|1188|1183.2|1188|1183.2|1186.9|1182.1|0
1604637600000|2020-11-06 04:40:00|1187|1182.2|1187.7|1182.9|1188.1|1183.3|1186.5|1181.7|0
1604637900000|2020-11-06 04:45:00|1186.7|1181.9|1187.3|1182.5|1187.6|1182.8|1186|1181.2|0
1604638200000|2020-11-06 04:50:00|1186.2|1181.4|1185.3|1180.5|1186.3|1181.5|1185.3|1180.5|0
1604638500000|2020-11-06 04:55:00|1185.4|1180.6|1182.4|1177.6|1185.4|1180.6|1182.4|1177.6|0
1604877000000|2020-11-08 23:10:00|1201.7|1196.9|1205.7|1200.9|1205.7|1200.9|1201.7|1196.9|0
1604877300000|2020-11-08 23:15:00|1207.8|1203|1211.1|1206.3|1211.1|1206.3|1207.8|1203|0
1604877600000|2020-11-08 23:20:00|1210.5|1205.7|1210.6|1205.8|1212.6|1207.8|1210.2|1205.4|0
1604877900000|2020-11-08 23:25:00|1210.4|1205.6|1209.2|1204.4|1210.6|1205.8|1209.2|1204.4|0
1604878200000|2020-11-08 23:30:00|1211.3|1206.5|1213.5|1208.7|1214.3|1209.5|1210.5|1205.7|0
1604878500000|2020-11-08 23:35:00|1213.9|1209.1|1215.9|1211.1|1216.1|1211.3|1213.4|1208.6|0
1604878800000|2020-11-08 23:40:00|1217.2|1212.4|1218.3|1213.5|1218.3|1213.5|1216.1|1211.3|0
1604879100000|2020-11-08 23:45:00|1219.4|1214.6|1218.3|1213.5|1219.4|1214.6|1218.2|1213.4|0
1604879400000|2020-11-08 23:50:00|1218.2|1213.4|1214.3|1209.5|1218.2|1213.4|1213.2|1208.4|0
1604879700000|2020-11-08 23:55:00|1213.6|1208.8|1213.6|1208.8|1214.4|1209.6|1212.5|1207.7|0
1604880000000|2020-11-09 00:00:00|1213.5|1208.7|1212.9|1208.1|1213.9|1209.1|1212.4|1207.6|0
1604880300000|2020-11-09 00:05:00|1213.7|1208.9|1212.2|1207.4|1214|1209.2|1212.2|1207.4|0
1604880600000|2020-11-09 00:10:00|1212.4|1207.6|1213.6|1208.8|1213.6|1208.8|1212.4|1207.6|0
1604880900000|2020-11-09 00:15:00|1214.7|1209.9|1214.9|1210.1|1214.9|1210.1|1213.7|1208.9|0
1604881200000|2020-11-09 00:20:00|1215|1210.2|1213.1|1208.3|1215.2|1210.4|1213.1|1208.3|0
1604881500000|2020-11-09 00:25:00|1214.3|1209.5|1214.4|1209.6|1215.6|1210.8|1214.3|1209.5|0
1604881800000|2020-11-09 00:30:00|1213.9|1209.1|1214.7|1209.9|1215.3|1210.5|1213|1208.2|0
1604882100000|2020-11-09 00:35:00|1214.5|1209.7|1215.5|1210.7|1215.5|1210.7|1213.9|1209.1|0
1604882400000|2020-11-09 00:40:00|1215|1210.2|1216.3|1211.5|1216.3|1211.5|1214.1|1209.3|0
1604882700000|2020-11-09 00:45:00|1216.6|1211.8|1219.3|1214.5|1219.3|1214.5|1216.4|1211.6|0
1604883000000|2020-11-09 00:50:00|1218.1|1213.3|1217.7|1212.9|1220.2|1215.4|1217.5|1212.7|0
1604883300000|2020-11-09 00:55:00|1218.1|1213.3|1217.5|1212.7|1219.2|1214.4|1217.4|1212.6|0
1604883600000|2020-11-09 01:00:00|1218.5|1213.7|1219.2|1214.4|1219.2|1214.4|1217.2|1212.4|0
1604883900000|2020-11-09 01:05:00|1218.5|1213.7|1218.9|1214.1|1219.3|1214.5|1218.2|1213.4|0
1604884200000|2020-11-09 01:10:00|1219.1|1214.3|1219.3|1214.5|1220.4|1215.6|1218.8|1214|0
1604884500000|2020-11-09 01:15:00|1220.3|1215.5|1219.7|1214.9|1220.3|1215.5|1219.3|1214.5|0
1604884800000|2020-11-09 01:20:00|1220.7|1215.9|1219.4|1214.6|1220.7|1215.9|1219.4|1214.6|0
1604885100000|2020-11-09 01:25:00|1219.6|1214.8|1220.1|1215.3|1221.4|1216.6|1219.6|1214.8|0
1604885400000|2020-11-09 01:30:00|1222.2|1217.4|1221.7|1216.9|1223|1218.2|1221.3|1216.5|0
1604885700000|2020-11-09 01:35:00|1221.9|1217.1|1221.3|1216.5|1221.9|1217.1|1221.3|1216.5|0
1604886000000|2020-11-09 01:40:00|1223.7|1218.9|1221.8|1217|1223.7|1218.9|1221.3|1216.5|0
1604886300000|2020-11-09 01:45:00|1221.4|1216.6|1221.4|1216.6|1221.6|1216.8|1221|1216.2|0
1604886600000|2020-11-09 01:50:00|1221.3|1216.5|1222.3|1217.5|1222.5|1217.7|1221|1216.2|0
1604886900000|2020-11-09 01:55:00|1221.5|1216.7|1222.1|1217.3|1222.4|1217.6|1221.2|1216.4|0
1604887200000|2020-11-09 02:00:00|1221.9|1217.1|1221|1216.2|1222.1|1217.3|1220.8|1216|0
1604887500000|2020-11-09 02:05:00|1220.9|1216.1|1221.6|1216.8|1221.7|1216.9|1220.6|1215.8|0
1604887800000|2020-11-09 02:10:00|1221.5|1216.7|1220.9|1216.1|1221.6|1216.8|1220.3|1215.5|0
1604888100000|2020-11-09 02:15:00|1220.8|1216|1220.7|1215.9|1222.1|1217.3|1220.7|1215.9|0
1604888400000|2020-11-09 02:20:00|1221.8|1217|1220|1215.2|1222|1217.2|1219.9|1215.1|0
1604888700000|2020-11-09 02:25:00|1221.2|1216.4|1220.3|1215.5|1221.2|1216.4|1219.1|1214.3|0
1604889000000|2020-11-09 02:30:00|1221.4|1216.6|1221.5|1216.7|1221.9|1217.1|1220.1|1215.3|0
1604889300000|2020-11-09 02:35:00|1221.2|1216.4|1222|1217.2|1222.1|1217.3|1220|1215.2|0
1604889600000|2020-11-09 02:40:00|1220.8|1216|1221|1216.2|1221.9|1217.1|1220.7|1215.9|0
1604889900000|2020-11-09 02:45:00|1222.1|1217.3|1221.3|1216.5|1222.1|1217.3|1220.8|1216|0
1604890200000|2020-11-09 02:50:00|1221.4|1216.6|1221|1216.2|1222.1|1217.3|1221|1216.2|0
1604890500000|2020-11-09 02:55:00|1222|1217.2|1220.9|1216.1|1222|1217.2|1220.4|1215.6|0
1604890800000|2020-11-09 03:00:00|1221|1216.2|1222|1217.2|1222.4|1217.6|1220.9|1216.1|0
1604891100000|2020-11-09 03:05:00|1220.8|1216|1222.4|1217.6|1222.4|1217.6|1220.8|1216|0
1604891400000|2020-11-09 03:10:00|1221.4|1216.6|1222.7|1217.9|1222.7|1217.9|1220.7|1215.9|0
1604891700000|2020-11-09 03:15:00|1222.8|1218|1221.3|1216.5|1222.8|1218|1221.3|1216.5|0
1604892000000|2020-11-09 03:20:00|1221.5|1216.7|1222.8|1218|1222.8|1218|1221.5|1216.7|0
1604892300000|2020-11-09 03:25:00|1221.7|1216.9|1221.4|1216.6|1222.9|1218.1|1221.4|1216.6|0
1604892600000|2020-11-09 03:30:00|1221.1|1216.3|1220.6|1215.8|1222|1217.2|1220.4|1215.6|0
1604892900000|2020-11-09 03:35:00|1221.7|1216.9|1221.7|1216.9|1221.9|1217.1|1221.5|1216.7|0
1604893200000|2020-11-09 03:40:00|1221.8|1217|1222|1217.2|1222|1217.2|1221.6|1216.8|0
1604893500000|2020-11-09 03:45:00|1222.1|1217.3|1222.1|1217.3|1222.2|1217.4|1220.2|1215.4|0
1604893800000|2020-11-09 03:50:00|1222.3|1217.5|1221.3|1216.5|1223.5|1218.7|1221.3|1216.5|0
1604894100000|2020-11-09 03:55:00|1222.2|1217.4|1221|1216.2|1222.2|1217.4|1220.9|1216.1|0
1604894400000|2020-11-09 04:00:00|1221.2|1216.4|1221.9|1217.1|1222.1|1217.3|1221.1|1216.3|0
1604894700000|2020-11-09 04:05:00|1221.8|1217|1221.6|1216.8|1221.8|1217|1221.5|1216.7|0
1604895000000|2020-11-09 04:10:00|1221.7|1216.9|1222|1217.2|1222.2|1217.4|1221.1|1216.3|0
1604895300000|2020-11-09 04:15:00|1222.4|1217.6|1224.6|1219.8|1224.6|1219.8|1222.4|1217.6|0
1604895600000|2020-11-09 04:20:00|1223.8|1219|1224.2|1219.4|1224.2|1219.4|1222.7|1217.9|0
1604895900000|2020-11-09 04:25:00|1224.1|1219.3|1222|1217.2|1224.1|1219.3|1221.5|1216.7|0
1604896200000|2020-11-09 04:30:00|1221.9|1217.1|1223.6|1218.8|1223.6|1218.8|1221.7|1216.9|0
1604896500000|2020-11-09 04:35:00|1222.3|1217.5|1222.7|1217.9|1223.6|1218.8|1222.1|1217.3|0
1604896800000|2020-11-09 04:40:00|1223.7|1218.9|1222.2|1217.4|1223.7|1218.9|1222.1|1217.3|0
1604897100000|2020-11-09 04:45:00|1223.3|1218.5|1223.1|1218.3|1223.7|1218.9|1221.8|1217|0
1604897400000|2020-11-09 04:50:00|1223.9|1219.1|1224.1|1219.3|1224.2|1219.4|1222.8|1218|0
1604897700000|2020-11-09 04:55:00|1225.5|1220.7|1225.9|1221.1|1227.2|1222.4|1224.7|1219.9|0
1604963400000|2020-11-09 23:10:00|1242.2|1237.2|1247.4|1242.4|1247.4|1242.4|1242.1|1237.1|0
1604963700000|2020-11-09 23:15:00|1247.7|1242.7|1246.8|1241.8|1249.1|1244.1|1246.2|1241.2|0
1604964000000|2020-11-09 23:20:00|1244.9|1239.9|1241.3|1236.3|1244.9|1239.9|1241.3|1236.3|0
1604964300000|2020-11-09 23:25:00|1241.8|1236.8|1241.4|1236.4|1242.4|1237.4|1241.4|1236.4|0
1604964600000|2020-11-09 23:30:00|1241.8|1236.8|1244.6|1239.6|1246.2|1241.2|1241.8|1236.8|0
1604964900000|2020-11-09 23:35:00|1244.9|1239.9|1241.8|1236.8|1245.3|1240.3|1241.8|1236.8|0
1604965200000|2020-11-09 23:40:00|1241.7|1236.7|1239.8|1234.8|1242.2|1237.2|1239.8|1234.8|0
1604965500000|2020-11-09 23:45:00|1241.2|1236.2|1239.4|1234.4|1241.2|1236.2|1239.4|1234.4|0
1604965800000|2020-11-09 23:50:00|1240.1|1235.1|1235.8|1230.8|1240.1|1235.1|1235.8|1230.8|0
1604966100000|2020-11-09 23:55:00|1236.9|1231.9|1236.5|1231.5|1237.2|1232.2|1235.8|1230.8|0
1604966400000|2020-11-10 00:00:00|1235.3|1230.3|1235.3|1230.3|1236.5|1231.5|1234.3|1229.3|0
1604966700000|2020-11-10 00:05:00|1233.9|1228.9|1234.6|1229.6|1234.9|1229.9|1233.5|1228.5|0
1604967000000|2020-11-10 00:10:00|1235.4|1230.4|1231.6|1226.6|1235.6|1230.6|1230.5|1225.5|0
1604967300000|2020-11-10 00:15:00|1231.3|1226.3|1230.5|1225.5|1232.4|1227.4|1230.3|1225.3|0
1604967600000|2020-11-10 00:20:00|1230.4|1225.4|1233|1228|1233.8|1228.8|1229.8|1224.8|0
1604967900000|2020-11-10 00:25:00|1233.2|1228.2|1234|1229|1234|1229|1233|1228|0
1604968200000|2020-11-10 00:30:00|1233.1|1228.1|1233.6|1228.6|1235.2|1230.2|1233|1228|0
1604968500000|2020-11-10 00:35:00|1234|1229|1237.9|1232.9|1239.1|1234.1|1234|1229|0
1604968800000|2020-11-10 00:40:00|1239.1|1234.1|1241.2|1236.2|1241.2|1236.2|1238.2|1233.2|0
1604969100000|2020-11-10 00:45:00|1241.1|1236.1|1242.5|1237.5|1244.9|1239.9|1241.1|1236.1|0
1604969400000|2020-11-10 00:50:00|1242.6|1237.6|1244.3|1239.3|1245.6|1240.6|1241.4|1236.4|0
1604969700000|2020-11-10 00:55:00|1244.1|1239.1|1242.8|1237.8|1244.1|1239.1|1241.8|1236.8|0
1604970000000|2020-11-10 01:00:00|1244.2|1239.2|1242.4|1237.4|1244.2|1239.2|1241.4|1236.4|0
1604970300000|2020-11-10 01:05:00|1242.2|1237.2|1243.5|1238.5|1244.8|1239.8|1241.8|1236.8|0
1604970600000|2020-11-10 01:10:00|1243.7|1238.7|1245.1|1240.1|1245.1|1240.1|1242.4|1237.4|0
1604970900000|2020-11-10 01:15:00|1244.9|1239.9|1243.7|1238.7|1244.9|1239.9|1243.5|1238.5|0
1604971200000|2020-11-10 01:20:00|1243.5|1238.5|1243.1|1238.1|1243.8|1238.8|1243|1238|0
1604971500000|2020-11-10 01:25:00|1242.4|1237.4|1243.7|1238.7|1244.7|1239.7|1242.4|1237.4|0
1604971800000|2020-11-10 01:30:00|1243.5|1238.5|1243.1|1238.1|1243.8|1238.8|1243|1238|0
1604972100000|2020-11-10 01:35:00|1243.2|1238.2|1242.3|1237.3|1243.2|1238.2|1242.3|1237.3|0
1604972400000|2020-11-10 01:40:00|1242.2|1237.2|1242.4|1237.4|1243.5|1238.5|1241.7|1236.7|0
1604972700000|2020-11-10 01:45:00|1242.5|1237.5|1242.7|1237.7|1243.6|1238.6|1242.3|1237.3|0
1604973000000|2020-11-10 01:50:00|1242.3|1237.3|1242.1|1237.1|1243|1238|1241.6|1236.6|0
1604973300000|2020-11-10 01:55:00|1241.6|1236.6|1240.6|1235.6|1242.4|1237.4|1240.6|1235.6|0
1604973600000|2020-11-10 02:00:00|1241.6|1236.6|1239.5|1234.5|1241.6|1236.6|1237.7|1232.7|0
1604973900000|2020-11-10 02:05:00|1239.7|1234.7|1239.9|1234.9|1240.6|1235.6|1238.5|1233.5|0
1604974200000|2020-11-10 02:10:00|1240|1235|1240.2|1235.2|1240.2|1235.2|1238|1233|0
1604974500000|2020-11-10 02:15:00|1239.2|1234.2|1238|1233|1239.5|1234.5|1238|1233|0
1604974800000|2020-11-10 02:20:00|1238.1|1233.1|1236.1|1231.1|1238.1|1233.1|1236|1231|0
1604975100000|2020-11-10 02:25:00|1236.3|1231.3|1236|1231|1236.3|1231.3|1235.1|1230.1|0
1604975400000|2020-11-10 02:30:00|1235.1|1230.1|1234.7|1229.7|1235.2|1230.2|1234.2|1229.2|0
1604975700000|2020-11-10 02:35:00|1234.8|1229.8|1233.4|1228.4|1234.8|1229.8|1233|1228|0
1604976000000|2020-11-10 02:40:00|1235.1|1230.1|1232.8|1227.8|1235.1|1230.1|1232.8|1227.8|0
1604976300000|2020-11-10 02:45:00|1233.5|1228.5|1235.7|1230.7|1235.7|1230.7|1233.4|1228.4|0
1604976600000|2020-11-10 02:50:00|1234.7|1229.7|1234.1|1229.1|1234.9|1229.9|1233.7|1228.7|0
1604976900000|2020-11-10 02:55:00|1234.4|1229.4|1234|1229|1234.4|1229.4|1234|1229|0
1604977200000|2020-11-10 03:00:00|1233.6|1228.6|1234.5|1229.5|1234.5|1229.5|1233.1|1228.1|0
1604977500000|2020-11-10 03:05:00|1234.1|1229.1|1233.2|1228.2|1234.4|1229.4|1232.9|1227.9|0
1604977800000|2020-11-10 03:10:00|1233.3|1228.3|1231|1226|1233.3|1228.3|1231|1226|0
1604978100000|2020-11-10 03:15:00|1230|1225|1230.8|1225.8|1231.5|1226.5|1229.9|1224.9|0
1604978400000|2020-11-10 03:20:00|1230|1225|1230|1225|1230.3|1225.3|1230|1225|0
1604978700000|2020-11-10 03:25:00|1230.3|1225.3|1230.5|1225.5|1231.3|1226.3|1229.2|1224.2|0
1604979000000|2020-11-10 03:30:00|1229.3|1224.3|1227.9|1222.9|1231.1|1226.1|1227.9|1222.9|0
1604979300000|2020-11-10 03:35:00|1227.7|1222.7|1226.3|1221.5|1228.3|1223.3|1225.9|1221.1|0
1604979600000|2020-11-10 03:40:00|1227.7|1222.7|1229.1|1224.1|1229.1|1224.1|1227.3|1222.5|0
1604979900000|2020-11-10 03:45:00|1228.1|1223.1|1228|1223|1229.1|1224.1|1226.6|1221.8|0
1604980200000|2020-11-10 03:50:00|1229|1224|1229.9|1224.9|1229.9|1224.9|1227.7|1222.7|0
1604980500000|2020-11-10 03:55:00|1231.1|1226.1|1231.1|1226.1|1231.7|1226.7|1230.1|1225.1|0
1604980800000|2020-11-10 04:00:00|1231.4|1226.4|1230.4|1225.4|1231.7|1226.7|1230.2|1225.2|0
1604981100000|2020-11-10 04:05:00|1230.1|1225.1|1228.3|1223.3|1231.8|1226.8|1228.3|1223.3|0
1604981400000|2020-11-10 04:10:00|1228|1223|1228.5|1223.5|1229.4|1224.4|1228|1223|0
1604981700000|2020-11-10 04:15:00|1228.6|1223.6|1228.4|1223.4|1229.2|1224.2|1228.1|1223.1|0
1604982000000|2020-11-10 04:20:00|1228.5|1223.5|1228.3|1223.3|1229|1224|1228.2|1223.2|0
1604982300000|2020-11-10 04:25:00|1228.2|1223.2|1230.6|1225.6|1230.6|1225.6|1228.2|1223.2|0
1604982600000|2020-11-10 04:30:00|1229.7|1224.7|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|0
1604982900000|2020-11-10 04:35:00|1230.1|1225.1|1231|1226|1231.9|1226.9|1230.1|1225.1|0
1604983200000|2020-11-10 04:40:00|1230.2|1225.2|1229.2|1224.2|1230.7|1225.7|1229.1|1224.1|0
1604983500000|2020-11-10 04:45:00|1229.1|1224.1|1230|1225|1230.7|1225.7|1228.1|1223.1|0
1604983800000|2020-11-10 04:50:00|1229.9|1224.9|1230|1225|1230|1225|1227.8|1222.8|0
1604984100000|2020-11-10 04:55:00|1229.1|1224.1|1229.4|1224.4|1230.4|1225.4|1228.2|1223.2|0
1605049800000|2020-11-10 23:10:00|1231.7|1226.7|1238.1|1233.1|1238.1|1233.1|1231.7|1226.7|0
1605050100000|2020-11-10 23:15:00|1238.5|1233.5|1235.6|1230.6|1238.5|1233.5|1234.3|1229.3|0
1605050400000|2020-11-10 23:20:00|1236.3|1231.3|1236.1|1231.1|1237.1|1232.1|1233.8|1228.8|0
1605050700000|2020-11-10 23:25:00|1237.2|1232.2|1236.7|1231.7|1238.4|1233.4|1236.7|1231.7|0
1605051000000|2020-11-10 23:30:00|1236.6|1231.6|1237.8|1232.8|1237.8|1232.8|1236.6|1231.6|0
1605051300000|2020-11-10 23:35:00|1236.4|1231.4|1237.7|1232.7|1237.9|1232.9|1236.4|1231.4|0
1605051600000|2020-11-10 23:40:00|1237.9|1232.9|1236.8|1231.8|1238.2|1233.2|1236.6|1231.6|0
1605051900000|2020-11-10 23:45:00|1238.1|1233.1|1239.5|1234.5|1239.6|1234.6|1238|1233|0
1605052200000|2020-11-10 23:50:00|1240.7|1235.7|1237.8|1232.8|1240.7|1235.7|1236.4|1231.4|0
1605052500000|2020-11-10 23:55:00|1238.8|1233.8|1237.5|1232.5|1239.8|1234.8|1236.5|1231.5|0
1604966400000|2020-11-10 00:00:00|1235.3|1230.3|1235.3|1230.3|1236.5|1231.5|1234.3|1229.3|0
1604966700000|2020-11-10 00:05:00|1233.9|1228.9|1234.6|1229.6|1234.9|1229.9|1233.5|1228.5|0
1604967000000|2020-11-10 00:10:00|1235.4|1230.4|1231.6|1226.6|1235.6|1230.6|1230.5|1225.5|0
1604967300000|2020-11-10 00:15:00|1231.3|1226.3|1230.5|1225.5|1232.4|1227.4|1230.3|1225.3|0
1604967600000|2020-11-10 00:20:00|1230.4|1225.4|1233|1228|1233.8|1228.8|1229.8|1224.8|0
1604967900000|2020-11-10 00:25:00|1233.2|1228.2|1234|1229|1234|1229|1233|1228|0
1604968200000|2020-11-10 00:30:00|1233.1|1228.1|1233.6|1228.6|1235.2|1230.2|1233|1228|0
1604968500000|2020-11-10 00:35:00|1234|1229|1237.9|1232.9|1239.1|1234.1|1234|1229|0
1604968800000|2020-11-10 00:40:00|1239.1|1234.1|1241.2|1236.2|1241.2|1236.2|1238.2|1233.2|0
1604969100000|2020-11-10 00:45:00|1241.1|1236.1|1242.5|1237.5|1244.9|1239.9|1241.1|1236.1|0
1604969400000|2020-11-10 00:50:00|1242.6|1237.6|1244.3|1239.3|1245.6|1240.6|1241.4|1236.4|0
1604969700000|2020-11-10 00:55:00|1244.1|1239.1|1242.8|1237.8|1244.1|1239.1|1241.8|1236.8|0
1604970000000|2020-11-10 01:00:00|1244.2|1239.2|1242.4|1237.4|1244.2|1239.2|1241.4|1236.4|0
1604970300000|2020-11-10 01:05:00|1242.2|1237.2|1243.5|1238.5|1244.8|1239.8|1241.8|1236.8|0
1604970600000|2020-11-10 01:10:00|1243.7|1238.7|1245.1|1240.1|1245.1|1240.1|1242.4|1237.4|0
1604970900000|2020-11-10 01:15:00|1244.9|1239.9|1243.7|1238.7|1244.9|1239.9|1243.5|1238.5|0
1604971200000|2020-11-10 01:20:00|1243.5|1238.5|1243.1|1238.1|1243.8|1238.8|1243|1238|0
1604971500000|2020-11-10 01:25:00|1242.4|1237.4|1243.7|1238.7|1244.7|1239.7|1242.4|1237.4|0
1604971800000|2020-11-10 01:30:00|1243.5|1238.5|1243.1|1238.1|1243.8|1238.8|1243|1238|0
1604972100000|2020-11-10 01:35:00|1243.2|1238.2|1242.3|1237.3|1243.2|1238.2|1242.3|1237.3|0
1604972400000|2020-11-10 01:40:00|1242.2|1237.2|1242.4|1237.4|1243.5|1238.5|1241.7|1236.7|0
1604972700000|2020-11-10 01:45:00|1242.5|1237.5|1242.7|1237.7|1243.6|1238.6|1242.3|1237.3|0
1604973000000|2020-11-10 01:50:00|1242.3|1237.3|1242.1|1237.1|1243|1238|1241.6|1236.6|0
1604973300000|2020-11-10 01:55:00|1241.6|1236.6|1240.6|1235.6|1242.4|1237.4|1240.6|1235.6|0
1604973600000|2020-11-10 02:00:00|1241.6|1236.6|1239.5|1234.5|1241.6|1236.6|1237.7|1232.7|0
1604973900000|2020-11-10 02:05:00|1239.7|1234.7|1239.9|1234.9|1240.6|1235.6|1238.5|1233.5|0
1604974200000|2020-11-10 02:10:00|1240|1235|1240.2|1235.2|1240.2|1235.2|1238|1233|0
1604974500000|2020-11-10 02:15:00|1239.2|1234.2|1238|1233|1239.5|1234.5|1238|1233|0
1604974800000|2020-11-10 02:20:00|1238.1|1233.1|1236.1|1231.1|1238.1|1233.1|1236|1231|0
1604975100000|2020-11-10 02:25:00|1236.3|1231.3|1236|1231|1236.3|1231.3|1235.1|1230.1|0
1604975400000|2020-11-10 02:30:00|1235.1|1230.1|1234.7|1229.7|1235.2|1230.2|1234.2|1229.2|0
1604975700000|2020-11-10 02:35:00|1234.8|1229.8|1233.4|1228.4|1234.8|1229.8|1233|1228|0
1604976000000|2020-11-10 02:40:00|1235.1|1230.1|1232.8|1227.8|1235.1|1230.1|1232.8|1227.8|0
1604976300000|2020-11-10 02:45:00|1233.5|1228.5|1235.7|1230.7|1235.7|1230.7|1233.4|1228.4|0
1604976600000|2020-11-10 02:50:00|1234.7|1229.7|1234.1|1229.1|1234.9|1229.9|1233.7|1228.7|0
1604976900000|2020-11-10 02:55:00|1234.4|1229.4|1234|1229|1234.4|1229.4|1234|1229|0
1604977200000|2020-11-10 03:00:00|1233.6|1228.6|1234.5|1229.5|1234.5|1229.5|1233.1|1228.1|0
1604977500000|2020-11-10 03:05:00|1234.1|1229.1|1233.2|1228.2|1234.4|1229.4|1232.9|1227.9|0
1604977800000|2020-11-10 03:10:00|1233.3|1228.3|1231|1226|1233.3|1228.3|1231|1226|0
1604978100000|2020-11-10 03:15:00|1230|1225|1230.8|1225.8|1231.5|1226.5|1229.9|1224.9|0
1604978400000|2020-11-10 03:20:00|1230|1225|1230|1225|1230.3|1225.3|1230|1225|0
1604978700000|2020-11-10 03:25:00|1230.3|1225.3|1230.5|1225.5|1231.3|1226.3|1229.2|1224.2|0
1604979000000|2020-11-10 03:30:00|1229.3|1224.3|1227.9|1222.9|1231.1|1226.1|1227.9|1222.9|0
1604979300000|2020-11-10 03:35:00|1227.7|1222.7|1226.3|1221.5|1228.3|1223.3|1225.9|1221.1|0
1604979600000|2020-11-10 03:40:00|1227.7|1222.7|1229.1|1224.1|1229.1|1224.1|1227.3|1222.5|0
1604979900000|2020-11-10 03:45:00|1228.1|1223.1|1228|1223|1229.1|1224.1|1226.6|1221.8|0
1604980200000|2020-11-10 03:50:00|1229|1224|1229.9|1224.9|1229.9|1224.9|1227.7|1222.7|0
1604980500000|2020-11-10 03:55:00|1231.1|1226.1|1231.1|1226.1|1231.7|1226.7|1230.1|1225.1|0
1604980800000|2020-11-10 04:00:00|1231.4|1226.4|1230.4|1225.4|1231.7|1226.7|1230.2|1225.2|0
1604981100000|2020-11-10 04:05:00|1230.1|1225.1|1228.3|1223.3|1231.8|1226.8|1228.3|1223.3|0
1604981400000|2020-11-10 04:10:00|1228|1223|1228.5|1223.5|1229.4|1224.4|1228|1223|0
1604981700000|2020-11-10 04:15:00|1228.6|1223.6|1228.4|1223.4|1229.2|1224.2|1228.1|1223.1|0
1604982000000|2020-11-10 04:20:00|1228.5|1223.5|1228.3|1223.3|1229|1224|1228.2|1223.2|0
1604982300000|2020-11-10 04:25:00|1228.2|1223.2|1230.6|1225.6|1230.6|1225.6|1228.2|1223.2|0
1604982600000|2020-11-10 04:30:00|1229.7|1224.7|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|0
1604982900000|2020-11-10 04:35:00|1230.1|1225.1|1231|1226|1231.9|1226.9|1230.1|1225.1|0
1604983200000|2020-11-10 04:40:00|1230.2|1225.2|1229.2|1224.2|1230.7|1225.7|1229.1|1224.1|0
1604983500000|2020-11-10 04:45:00|1229.1|1224.1|1230|1225|1230.7|1225.7|1228.1|1223.1|0
1604983800000|2020-11-10 04:50:00|1229.9|1224.9|1230|1225|1230|1225|1227.8|1222.8|0
1604984100000|2020-11-10 04:55:00|1229.1|1224.1|1229.4|1224.4|1230.4|1225.4|1228.2|1223.2|0
1605049800000|2020-11-10 23:10:00|1231.7|1226.7|1238.1|1233.1|1238.1|1233.1|1231.7|1226.7|0
1605050100000|2020-11-10 23:15:00|1238.5|1233.5|1235.6|1230.6|1238.5|1233.5|1234.3|1229.3|0
1605050400000|2020-11-10 23:20:00|1236.3|1231.3|1236.1|1231.1|1237.1|1232.1|1233.8|1228.8|0
1605050700000|2020-11-10 23:25:00|1237.2|1232.2|1236.7|1231.7|1238.4|1233.4|1236.7|1231.7|0
1605051000000|2020-11-10 23:30:00|1236.6|1231.6|1237.8|1232.8|1237.8|1232.8|1236.6|1231.6|0
1605051300000|2020-11-10 23:35:00|1236.4|1231.4|1237.7|1232.7|1237.9|1232.9|1236.4|1231.4|0
1605051600000|2020-11-10 23:40:00|1237.9|1232.9|1236.8|1231.8|1238.2|1233.2|1236.6|1231.6|0
1605051900000|2020-11-10 23:45:00|1238.1|1233.1|1239.5|1234.5|1239.6|1234.6|1238|1233|0
1605052200000|2020-11-10 23:50:00|1240.7|1235.7|1237.8|1232.8|1240.7|1235.7|1236.4|1231.4|0
1605052500000|2020-11-10 23:55:00|1238.8|1233.8|1237.5|1232.5|1239.8|1234.8|1236.5|1231.5|0
1605052800000|2020-11-11 00:00:00|1237.7|1232.7|1238.2|1233.2|1238.6|1233.6|1236.5|1231.5|0
1605053100000|2020-11-11 00:05:00|1238.3|1233.3|1239.4|1234.4|1239.6|1234.6|1238.1|1233.1|0
1605053400000|2020-11-11 00:10:00|1239.5|1234.5|1240.6|1235.6|1240.6|1235.6|1238.6|1233.6|0
1605053700000|2020-11-11 00:15:00|1239.7|1234.7|1238.9|1233.9|1239.9|1234.9|1236.9|1231.9|0
1605054000000|2020-11-11 00:20:00|1238.7|1233.7|1238.6|1233.6|1238.7|1233.7|1235.8|1230.8|0
1605054300000|2020-11-11 00:25:00|1238.7|1233.7|1239.5|1234.5|1239.5|1234.5|1236.6|1231.6|0
1605054600000|2020-11-11 00:30:00|1238.6|1233.6|1238.9|1233.9|1240.1|1235.1|1238.4|1233.4|0
1605054900000|2020-11-11 00:35:00|1239.9|1234.9|1240.4|1235.4|1241.5|1236.5|1239|1234|0
1605055200000|2020-11-11 00:40:00|1240.3|1235.3|1241.2|1236.2|1242.2|1237.2|1240.3|1235.3|0
1605055500000|2020-11-11 00:45:00|1241.3|1236.3|1242.9|1237.9|1242.9|1237.9|1241.2|1236.2|0
1605055800000|2020-11-11 00:50:00|1243|1238|1242.5|1237.5|1243.1|1238.1|1241.2|1236.2|0
1605056100000|2020-11-11 00:55:00|1242.3|1237.3|1241.9|1236.9|1242.3|1237.3|1240.5|1235.5|0
1605056400000|2020-11-11 01:00:00|1241.8|1236.8|1241.2|1236.2|1241.8|1236.8|1240.5|1235.5|0
1605056700000|2020-11-11 01:05:00|1241.4|1236.4|1241.8|1236.8|1242.6|1237.6|1240.4|1235.4|0
1605057000000|2020-11-11 01:10:00|1242.3|1237.3|1244.1|1239.1|1244.1|1239.1|1242.3|1237.3|0
1605057300000|2020-11-11 01:15:00|1244.2|1239.2|1243.1|1238.1|1244.2|1239.2|1242.9|1237.9|0
1605057600000|2020-11-11 01:20:00|1243.2|1238.2|1242.9|1237.9|1244|1239|1242.6|1237.6|0
1605057900000|2020-11-11 01:25:00|1244|1239|1243.7|1238.7|1244.9|1239.9|1242.7|1237.7|0
1605058200000|2020-11-11 01:30:00|1243.8|1238.8|1244.3|1239.3|1245.2|1240.2|1243.6|1238.6|0
1605058500000|2020-11-11 01:35:00|1243.5|1238.5|1243.8|1238.8|1244.7|1239.7|1243.4|1238.4|0
1605058800000|2020-11-11 01:40:00|1244|1239|1244.5|1239.5|1244.8|1239.8|1243.7|1238.7|0
1605059100000|2020-11-11 01:45:00|1246|1241|1243.4|1238.4|1246|1241|1243.4|1238.4|0
1605059400000|2020-11-11 01:50:00|1244.2|1239.2|1244.4|1239.4|1245.7|1240.7|1244|1239|0
1605059700000|2020-11-11 01:55:00|1244.7|1239.7|1245.1|1240.1|1245.9|1240.9|1244.7|1239.7|0
1605060000000|2020-11-11 02:00:00|1245.4|1240.4|1247.9|1242.9|1247.9|1242.9|1245.4|1240.4|0
1605060300000|2020-11-11 02:05:00|1248|1243|1247.3|1242.3|1249|1244|1247.2|1242.2|0
1605060600000|2020-11-11 02:10:00|1247.2|1242.2|1248.6|1243.6|1250|1245|1247.1|1242.1|0
1605060900000|2020-11-11 02:15:00|1248.7|1243.7|1249.7|1244.7|1249.7|1244.7|1248.2|1243.2|0
1605061200000|2020-11-11 02:20:00|1248.5|1243.5|1248.3|1243.3|1249.6|1244.6|1248.3|1243.3|0
1605061500000|2020-11-11 02:25:00|1248.1|1243.1|1248.2|1243.2|1249.2|1244.2|1248|1243|0
1605061800000|2020-11-11 02:30:00|1249.2|1244.2|1248.6|1243.6|1249.2|1244.2|1248.1|1243.1|0
1605062100000|2020-11-11 02:35:00|1248.3|1243.3|1247|1242|1248.3|1243.3|1247|1242|0
1605062400000|2020-11-11 02:40:00|1248|1243|1247.7|1242.7|1249.1|1244.1|1247.7|1242.7|0
1605062700000|2020-11-11 02:45:00|1247.4|1242.4|1247.6|1242.6|1248.1|1243.1|1247|1242|0
1605063000000|2020-11-11 02:50:00|1247.5|1242.5|1246.5|1241.5|1247.5|1242.5|1246.1|1241.1|0
1605063300000|2020-11-11 02:55:00|1247.6|1242.6|1247|1242|1248.4|1243.4|1246.6|1241.6|0
1605063600000|2020-11-11 03:00:00|1247.9|1242.9|1248.1|1243.1|1248.5|1243.5|1247|1242|0
1605063900000|2020-11-11 03:05:00|1249.1|1244.1|1249.5|1244.5|1249.7|1244.7|1247.9|1242.9|0
1605064200000|2020-11-11 03:10:00|1249.4|1244.4|1247.6|1242.6|1249.4|1244.4|1247.1|1242.1|0
1605064500000|2020-11-11 03:15:00|1247.8|1242.8|1249.1|1244.1|1249.1|1244.1|1247.8|1242.8|0
1605064800000|2020-11-11 03:20:00|1248.2|1243.2|1247.6|1242.6|1249.1|1244.1|1247.6|1242.6|0
1605065100000|2020-11-11 03:25:00|1248.7|1243.7|1250.4|1245.4|1250.5|1245.5|1248|1243|0
1605065400000|2020-11-11 03:30:00|1250.3|1245.3|1250.1|1245.1|1250.4|1245.4|1248.9|1243.9|0
1605065700000|2020-11-11 03:35:00|1249.9|1244.9|1249.3|1244.3|1250.9|1245.9|1249.3|1244.3|0
1605066000000|2020-11-11 03:40:00|1249.2|1244.2|1247.8|1242.8|1249.5|1244.5|1247.8|1242.8|0
1605066300000|2020-11-11 03:45:00|1247.9|1242.9|1249|1244|1249.4|1244.4|1247.9|1242.9|0
1605066600000|2020-11-11 03:50:00|1249.1|1244.1|1249.7|1244.7|1249.7|1244.7|1248.4|1243.4|0
1605066900000|2020-11-11 03:55:00|1249.6|1244.6|1251.1|1246.1|1251.1|1246.1|1248.8|1243.8|0
1605067200000|2020-11-11 04:00:00|1252|1247|1252.1|1247.1|1252.3|1247.3|1250.1|1245.1|0
1605067500000|2020-11-11 04:05:00|1252.3|1247.3|1252.2|1247.2|1252.4|1247.4|1250.9|1245.9|0
1605067800000|2020-11-11 04:10:00|1252.1|1247.1|1258|1253|1258.8|1253.8|1252.1|1247.1|0
1605068100000|2020-11-11 04:15:00|1257|1252|1256.7|1251.7|1258|1253|1256.7|1251.7|0
1605068400000|2020-11-11 04:20:00|1256.8|1251.8|1256.2|1251.2|1257.5|1252.5|1254.9|1249.9|0
1605068700000|2020-11-11 04:25:00|1257.3|1252.3|1254.9|1249.9|1257.6|1252.6|1254.9|1249.9|0
1605069000000|2020-11-11 04:30:00|1254.7|1249.7|1253.8|1248.8|1254.8|1249.8|1253.7|1248.7|0
1605069300000|2020-11-11 04:35:00|1254.7|1249.7|1254.1|1249.1|1254.8|1249.8|1252.6|1247.6|0
1605069600000|2020-11-11 04:40:00|1254|1249|1258.1|1253.1|1258.1|1253.1|1253.9|1248.9|0
1605069900000|2020-11-11 04:45:00|1257.2|1252.2|1257.3|1252.3|1258|1253|1256.1|1251.1|0
1605070200000|2020-11-11 04:50:00|1257.1|1252.1|1256.2|1251.2|1257.1|1252.1|1255.6|1250.6|0
1605070500000|2020-11-11 04:55:00|1257.4|1252.4|1255.9|1250.9|1257.4|1252.4|1254.3|1249.3|0
1605136200000|2020-11-11 23:10:00|1304.2|1299|1299.8|1294.6|1307|1301.8|1299.5|1294.3|0
1605136500000|2020-11-11 23:15:00|1302.7|1297.5|1298.3|1293.1|1303.3|1298.1|1298.3|1293.1|0
1605136800000|2020-11-11 23:20:00|1298.7|1293.5|1299.4|1294.2|1300.7|1295.5|1298.7|1293.5|0
1605137100000|2020-11-11 23:25:00|1299|1293.8|1300.1|1294.9|1302|1296.8|1299|1293.8|0
1605137400000|2020-11-11 23:30:00|1299.9|1294.7|1300.5|1295.3|1302.4|1297.2|1299.9|1294.7|0
1605137700000|2020-11-11 23:35:00|1301.6|1296.4|1299.6|1294.4|1301.6|1296.4|1297.3|1292.1|0
1605138000000|2020-11-11 23:40:00|1298.8|1293.6|1298.5|1293.3|1300.3|1295.1|1298.5|1293.3|0
1605138300000|2020-11-11 23:45:00|1298.4|1293.2|1298.3|1293.1|1299.9|1294.7|1298.1|1292.9|0
1605138600000|2020-11-11 23:50:00|1298.2|1293|1296.2|1291|1298.2|1293|1296.2|1291|0
1605138900000|2020-11-11 23:55:00|1296.1|1290.9|1293|1287.8|1296.1|1290.9|1293|1287.8|0
1605139200000|2020-11-12 00:00:00|1294.4|1289.2|1295.6|1290.4|1295.7|1290.5|1294.4|1289.2|0
1605139500000|2020-11-12 00:05:00|1296.7|1291.5|1296.2|1291|1297|1291.8|1295.9|1290.7|0
1605139800000|2020-11-12 00:10:00|1296.5|1291.3|1294.2|1289|1296.6|1291.4|1294.2|1289|0
1605140100000|2020-11-12 00:15:00|1294.5|1289.3|1294.5|1289.3|1295.7|1290.5|1293.4|1288.2|0
1605140400000|2020-11-12 00:20:00|1294.4|1289.2|1292.7|1287.5|1295.4|1290.2|1292.4|1287.2|0
1605140700000|2020-11-12 00:25:00|1292.8|1287.6|1293.1|1287.9|1293.1|1287.9|1291.6|1286.4|0
1605141000000|2020-11-12 00:30:00|1293|1287.8|1293.1|1287.9|1294|1288.8|1291.9|1286.7|0
1605141300000|2020-11-12 00:35:00|1292.8|1287.6|1293.4|1288.2|1293.5|1288.3|1292.8|1287.6|0
1605141600000|2020-11-12 00:40:00|1292.6|1287.4|1292.9|1287.7|1293.8|1288.6|1292.5|1287.3|0
1605141900000|2020-11-12 00:45:00|1293|1287.8|1294.5|1289.3|1294.5|1289.3|1292.8|1287.6|0
1605142200000|2020-11-12 00:50:00|1294.7|1289.5|1296|1290.8|1296|1290.8|1293.9|1288.7|0
1605142500000|2020-11-12 00:55:00|1295.9|1290.7|1293.8|1288.6|1296.4|1291.2|1293.8|1288.6|0
1605142800000|2020-11-12 01:00:00|1294.1|1288.9|1294.5|1289.3|1294.5|1289.3|1293.5|1288.3|0
1605143100000|2020-11-12 01:05:00|1293.2|1288|1293.4|1288.2|1293.6|1288.4|1293.2|1288|0
1605143400000|2020-11-12 01:10:00|1293.3|1288.1|1294.5|1289.3|1294.5|1289.3|1293.2|1288|0
1605143700000|2020-11-12 01:15:00|1294.4|1289.2|1294.2|1289|1295.2|1290|1293.5|1288.3|0
1605144000000|2020-11-12 01:20:00|1294.5|1289.3|1293.2|1288|1295.3|1290.1|1293.2|1288|0
1605144300000|2020-11-12 01:25:00|1293.3|1288.1|1292.6|1287.4|1293.3|1288.1|1292.6|1287.4|0
1605144600000|2020-11-12 01:30:00|1291.7|1286.5|1293.1|1287.9|1293.2|1288|1291.7|1286.5|0
1605144900000|2020-11-12 01:35:00|1292.9|1287.7|1293.1|1287.9|1293.1|1287.9|1291.8|1286.6|0
1605145200000|2020-11-12 01:40:00|1293|1287.8|1292.4|1287.2|1293.6|1288.4|1291.8|1286.6|0
1605145500000|2020-11-12 01:45:00|1291.3|1286.1|1291.3|1286.1|1293.4|1288.2|1291.3|1286.1|0
1605145800000|2020-11-12 01:50:00|1292.3|1287.1|1292.3|1287.1|1293.3|1288.1|1291.2|1286|0
1605146100000|2020-11-12 01:55:00|1292.1|1286.9|1292.9|1287.7|1292.9|1287.7|1291.1|1285.9|0
1605146400000|2020-11-12 02:00:00|1292.8|1287.6|1293.5|1288.3|1293.6|1288.4|1292.6|1287.4|0
1605146700000|2020-11-12 02:05:00|1294.5|1289.3|1292.3|1287.1|1294.5|1289.3|1292.3|1287.1|0
1605147000000|2020-11-12 02:10:00|1292.4|1287.2|1292.2|1287|1292.9|1287.7|1291|1285.8|0
1605147300000|2020-11-12 02:15:00|1291.3|1286.1|1289.7|1284.5|1291.3|1286.1|1289|1283.8|0
1605147600000|2020-11-12 02:20:00|1289.4|1284.2|1289.9|1284.7|1289.9|1284.7|1289.3|1284.1|0
1605147900000|2020-11-12 02:25:00|1289.8|1284.6|1290.9|1285.7|1291.8|1286.6|1289.6|1284.4|0
1605148200000|2020-11-12 02:30:00|1290.7|1285.5|1288.1|1282.9|1291.8|1286.6|1288.1|1282.9|0
1605148500000|2020-11-12 02:35:00|1289|1283.8|1288.2|1283|1290.3|1285.1|1288.1|1282.9|0
1605148800000|2020-11-12 02:40:00|1289.1|1283.9|1288|1282.8|1289.2|1284|1288|1282.8|0
1605149100000|2020-11-12 02:45:00|1287.9|1282.7|1287|1281.8|1288.8|1283.6|1287|1281.8|0
1605149400000|2020-11-12 02:50:00|1287.3|1282.1|1285.4|1280.2|1287.7|1282.5|1285.4|1280.2|0
1605149700000|2020-11-12 02:55:00|1285|1279.8|1285.5|1280.3|1285.8|1280.6|1284.5|1279.3|0
1605150000000|2020-11-12 03:00:00|1285.6|1280.4|1285.4|1280.2|1286.5|1281.3|1284.5|1279.3|0
1605150300000|2020-11-12 03:05:00|1285.8|1280.6|1285.9|1280.7|1286.9|1281.7|1285.7|1280.5|0
1605150600000|2020-11-12 03:10:00|1286|1280.8|1286|1280.8|1287.1|1281.9|1284.6|1279.4|0
1605150900000|2020-11-12 03:15:00|1285.9|1280.7|1285.9|1280.7|1287.2|1282|1284.9|1279.7|0
1605151200000|2020-11-12 03:20:00|1282.7|1277.5|1281.3|1276.1|1283.6|1278.4|1280.2|1275|0
1605151500000|2020-11-12 03:25:00|1281.2|1276|1281.1|1275.9|1282.4|1277.2|1280.1|1274.9|0
1605151800000|2020-11-12 03:30:00|1281|1275.8|1278.1|1272.9|1281|1275.8|1277.2|1272.2|0
1605152100000|2020-11-12 03:35:00|1279.2|1274|1277.9|1272.7|1279.2|1274|1276.6|1271.6|0
1605152400000|2020-11-12 03:40:00|1276.6|1271.6|1278.6|1273.4|1278.6|1273.4|1276.6|1271.6|0
1605152700000|2020-11-12 03:45:00|1278.8|1273.6|1279.7|1274.5|1280.5|1275.3|1277.9|1272.7|0
1605153000000|2020-11-12 03:50:00|1279.5|1274.3|1279.2|1274|1279.5|1274.3|1279|1273.8|0
1605153300000|2020-11-12 03:55:00|1279.3|1274.1|1281.3|1276.1|1281.3|1276.1|1279.2|1274|0
1605153600000|2020-11-12 04:00:00|1279.2|1274|1279.5|1274.3|1280.5|1275.3|1279.1|1273.9|0
1605153900000|2020-11-12 04:05:00|1280.6|1275.4|1282|1276.8|1283.4|1278.2|1279.6|1274.4|0
1605154200000|2020-11-12 04:10:00|1282.8|1277.6|1282.1|1276.9|1283.2|1278|1282|1276.8|0
1605154500000|2020-11-12 04:15:00|1282.9|1277.7|1280.6|1275.4|1282.9|1277.7|1280.6|1275.4|0
1605154800000|2020-11-12 04:20:00|1280.5|1275.3|1282|1276.8|1282.8|1277.6|1280.5|1275.3|0
1605155100000|2020-11-12 04:25:00|1282.4|1277.2|1283.1|1277.9|1283.5|1278.3|1282.1|1276.9|0
1605155400000|2020-11-12 04:30:00|1282|1276.8|1280.2|1275|1282|1276.8|1280.2|1275|0
1605155700000|2020-11-12 04:35:00|1280.4|1275.2|1280.5|1275.3|1281.7|1276.5|1280.4|1275.2|0
1605156000000|2020-11-12 04:40:00|1281.7|1276.5|1281.3|1276.1|1281.7|1276.5|1280.2|1275|0
1605156300000|2020-11-12 04:45:00|1281.5|1276.3|1278.6|1273.4|1281.5|1276.3|1277.3|1272.3|0
1605156600000|2020-11-12 04:50:00|1279.4|1274.2|1275.5|1270.5|1279.4|1274.2|1275.5|1270.5|0
1605156900000|2020-11-12 04:55:00|1277.7|1272.5|1275.6|1270.6|1277.7|1272.5|1275.6|1270.6|0
1605222600000|2020-11-12 23:10:00|1277.1|1272.1|1282|1276.8|1283|1277.8|1276.7|1271.7|0
1605222900000|2020-11-12 23:15:00|1282.1|1276.9|1284.5|1279.3|1285.5|1280.3|1281.9|1276.7|0
1605223200000|2020-11-12 23:20:00|1287.9|1282.7|1286|1280.8|1287.9|1282.7|1285.5|1280.3|0
1605223500000|2020-11-12 23:25:00|1285.9|1280.7|1284.8|1279.6|1286.3|1281.1|1284.8|1279.6|0
1605223800000|2020-11-12 23:30:00|1282.7|1277.5|1280.9|1275.7|1283.9|1278.7|1280.9|1275.7|0
1605224100000|2020-11-12 23:35:00|1282|1276.8|1280.7|1275.5|1282.1|1276.9|1280.7|1275.5|0
1605224400000|2020-11-12 23:40:00|1280.9|1275.7|1281.6|1276.4|1282|1276.8|1280.7|1275.5|0
1605224700000|2020-11-12 23:45:00|1281.5|1276.3|1282.6|1277.4|1282.6|1277.4|1280.6|1275.4|0
1605225000000|2020-11-12 23:50:00|1283.8|1278.6|1283.6|1278.4|1284.7|1279.5|1283.6|1278.4|0
1605225300000|2020-11-12 23:55:00|1283.7|1278.5|1285.1|1279.9|1285.3|1280.1|1283.6|1278.4|0
1605225600000|2020-11-13 00:00:00|1285|1279.8|1284.5|1279.3|1285|1279.8|1283.9|1278.7|0
1605225900000|2020-11-13 00:05:00|1284.6|1279.4|1284.4|1279.2|1285|1279.8|1284|1278.8|0
1605226200000|2020-11-13 00:10:00|1284.7|1279.5|1288.6|1283.4|1288.7|1283.5|1284.7|1279.5|0
1605226500000|2020-11-13 00:15:00|1287.4|1282.2|1291.2|1286|1291.2|1286|1287.4|1282.2|0
1605226800000|2020-11-13 00:20:00|1290.4|1285.2|1289.9|1284.7|1290.8|1285.6|1288.9|1283.7|0
1605227100000|2020-11-13 00:25:00|1290.2|1285|1290.3|1285.1|1291.5|1286.3|1290.2|1285|0
1605227400000|2020-11-13 00:30:00|1291.4|1286.2|1289.6|1284.4|1291.4|1286.2|1288.5|1283.3|0
1605227700000|2020-11-13 00:35:00|1289.7|1284.5|1288.9|1283.7|1290|1284.8|1288.7|1283.5|0
1605228000000|2020-11-13 00:40:00|1289|1283.8|1288.8|1283.6|1289.8|1284.6|1288.6|1283.4|0
1605228300000|2020-11-13 00:45:00|1290.1|1284.9|1287.8|1282.6|1290.1|1284.9|1287.5|1282.3|0
1605228600000|2020-11-13 00:50:00|1287.5|1282.3|1289.2|1284|1289.2|1284|1287.5|1282.3|0
1605228900000|2020-11-13 00:55:00|1289.1|1283.9|1288.7|1283.5|1289.8|1284.6|1288.1|1282.9|0
1605229200000|2020-11-13 01:00:00|1289.9|1284.7|1291.2|1286|1291.3|1286.1|1289.9|1284.7|0
1605229500000|2020-11-13 01:05:00|1290.8|1285.6|1289.6|1284.4|1290.9|1285.7|1288.6|1283.4|0
1605229800000|2020-11-13 01:10:00|1290.6|1285.4|1289.2|1284|1290.6|1285.4|1288.9|1283.7|0
1605230100000|2020-11-13 01:15:00|1289.4|1284.2|1286.9|1281.7|1290.5|1285.3|1286.9|1281.7|0
1605230400000|2020-11-13 01:20:00|1287|1281.8|1286.7|1281.5|1287|1281.8|1285.7|1280.5|0
1605230700000|2020-11-13 01:25:00|1286.5|1281.3|1287.2|1282|1287.3|1282.1|1285.6|1280.4|0
1605231000000|2020-11-13 01:30:00|1285|1279.8|1284.3|1279.1|1285.8|1280.6|1284.3|1279.1|0
1605231300000|2020-11-13 01:35:00|1283.9|1278.7|1284.6|1279.4|1284.9|1279.7|1283.8|1278.6|0
1605231600000|2020-11-13 01:40:00|1283.7|1278.5|1284.3|1279.1|1285.3|1280.1|1283.7|1278.5|0
1605231900000|2020-11-13 01:45:00|1284.5|1279.3|1285.3|1280.1|1286.2|1281|1284.5|1279.3|0
1605232200000|2020-11-13 01:50:00|1286.5|1281.3|1285.8|1280.6|1287.1|1281.9|1285.8|1280.6|0
1605232500000|2020-11-13 01:55:00|1287|1281.8|1286.2|1281|1287|1281.8|1285.8|1280.6|0
1605232800000|2020-11-13 02:00:00|1286.1|1280.9|1285.6|1280.4|1287|1281.8|1285.6|1280.4|0
1605233100000|2020-11-13 02:05:00|1286.5|1281.3|1286.3|1281.1|1286.5|1281.3|1285.1|1279.9|0
1605233400000|2020-11-13 02:10:00|1285.3|1280.1|1287.4|1282.2|1287.4|1282.2|1285.3|1280.1|0
1605233700000|2020-11-13 02:15:00|1285.4|1280.2|1287.4|1282.2|1287.6|1282.4|1285.3|1280.1|0
1605234000000|2020-11-13 02:20:00|1286.5|1281.3|1286.6|1281.4|1288.2|1283|1285.8|1280.6|0
1605234300000|2020-11-13 02:25:00|1286.7|1281.5|1287.5|1282.3|1287.5|1282.3|1285.2|1280|0
1605234600000|2020-11-13 02:30:00|1285.6|1280.4|1286.7|1281.5|1286.8|1281.6|1285.6|1280.4|0
1605234900000|2020-11-13 02:35:00|1286.9|1281.7|1287.7|1282.5|1289|1283.8|1286.8|1281.6|0
1605235200000|2020-11-13 02:40:00|1286.7|1281.5|1287.7|1282.5|1288.6|1283.4|1286.5|1281.3|0
1605235500000|2020-11-13 02:45:00|1287.8|1282.6|1287|1281.8|1288.2|1283|1287|1281.8|0
1605235800000|2020-11-13 02:50:00|1286.9|1281.7|1288.1|1282.9|1289.3|1284.1|1286.9|1281.7|0
1605236100000|2020-11-13 02:55:00|1288.3|1283.1|1288.2|1283|1289.4|1284.2|1288.1|1282.9|0
1605236400000|2020-11-13 03:00:00|1288.9|1283.7|1288.2|1283|1288.9|1283.7|1286.9|1281.7|0
1605236700000|2020-11-13 03:05:00|1287.1|1281.9|1288.2|1283|1288.4|1283.2|1287.1|1281.9|0
1605237000000|2020-11-13 03:10:00|1287.1|1281.9|1288.3|1283.1|1289.4|1284.2|1287.1|1281.9|0
1605237300000|2020-11-13 03:15:00|1287.3|1282.1|1287.7|1282.5|1288.2|1283|1286.9|1281.7|0
1605237600000|2020-11-13 03:20:00|1286.8|1281.6|1287.7|1282.5|1288.8|1283.6|1286.5|1281.3|0
1605237900000|2020-11-13 03:25:00|1288.7|1283.5|1287.9|1282.7|1288.7|1283.5|1286.6|1281.4|0
1605238200000|2020-11-13 03:30:00|1286.8|1281.6|1286.5|1281.3|1287.9|1282.7|1286.5|1281.3|0
1605238500000|2020-11-13 03:35:00|1286.3|1281.1|1288|1282.8|1288|1282.8|1286.3|1281.1|0
1605238800000|2020-11-13 03:40:00|1287|1281.8|1287.4|1282.2|1288.1|1282.9|1286.9|1281.7|0
1605239100000|2020-11-13 03:45:00|1288.4|1283.2|1288.8|1283.6|1289.6|1284.4|1287|1281.8|0
1605239400000|2020-11-13 03:50:00|1289.8|1284.6|1291|1285.8|1291.4|1286.2|1288.9|1283.7|0
1605239700000|2020-11-13 03:55:00|1290.9|1285.7|1289.5|1284.3|1290.9|1285.7|1289.5|1284.3|0
1605240000000|2020-11-13 04:00:00|1290.5|1285.3|1289.5|1284.3|1291|1285.8|1289.2|1284|0
1605240300000|2020-11-13 04:05:00|1288.5|1283.3|1288.8|1283.6|1289|1283.8|1287.8|1282.6|0
1605240600000|2020-11-13 04:10:00|1289.8|1284.6|1290.5|1285.3|1290.7|1285.5|1288.8|1283.6|0
1605240900000|2020-11-13 04:15:00|1290.6|1285.4|1290|1284.8|1290.9|1285.7|1289.6|1284.4|0
1605241200000|2020-11-13 04:20:00|1289.7|1284.5|1289.7|1284.5|1290.6|1285.4|1289.4|1284.2|0
1605241500000|2020-11-13 04:25:00|1290|1284.8|1290.7|1285.5|1291.1|1285.9|1289.9|1284.7|0
1605241800000|2020-11-13 04:30:00|1289.5|1284.3|1288.1|1282.9|1289.5|1284.3|1287.6|1282.4|0
1605242100000|2020-11-13 04:35:00|1288.2|1283|1289.1|1283.9|1290.2|1285|1287.5|1282.3|0
1605242400000|2020-11-13 04:40:00|1289.2|1284|1289|1283.8|1290.2|1285|1288.9|1283.7|0
1605242700000|2020-11-13 04:45:00|1289.1|1283.9|1290.2|1285|1290.2|1285|1288.6|1283.4|0
1605243000000|2020-11-13 04:50:00|1290.4|1285.2|1291.9|1286.7|1292.7|1287.5|1290.4|1285.2|0
1605243300000|2020-11-13 04:55:00|1292.5|1287.3|1290.8|1285.6|1292.5|1287.3|1290.7|1285.5|0
1605481800000|2020-11-15 23:10:00|1304.1|1298.9|1305.4|1300.2|1306.6|1301.4|1304.1|1298.9|0
1605482100000|2020-11-15 23:15:00|1306.2|1301|1306|1300.8|1307.2|1302|1304.4|1299.2|0
1605482400000|2020-11-15 23:20:00|1305.2|1300|1307.5|1302.3|1307.5|1302.3|1305.1|1299.9|0
1605568200000|2020-11-16 23:10:00|1307.1|1301.9|1303.6|1298.4|1307.8|1302.6|1303.6|1298.4|0
1605568500000|2020-11-16 23:15:00|1303.7|1298.5|1305.3|1300.1|1305.4|1300.2|1301.2|1296|0
1605568800000|2020-11-16 23:20:00|1303.7|1298.5|1301.4|1296.2|1305.4|1300.2|1301.3|1296.1|0
1605569100000|2020-11-16 23:25:00|1303.6|1298.4|1300.5|1295.3|1303.6|1298.4|1300.5|1295.3|0
1605569400000|2020-11-16 23:30:00|1300.6|1295.4|1298.7|1293.5|1300.6|1295.4|1297.8|1292.6|0
1605569700000|2020-11-16 23:35:00|1299.9|1294.7|1300.5|1295.3|1300.5|1295.3|1297.7|1292.5|0
1605570000000|2020-11-16 23:40:00|1298.6|1293.4|1300.2|1295|1301.1|1295.9|1298.6|1293.4|0
1605570300000|2020-11-16 23:45:00|1300.1|1294.9|1297.7|1292.5|1300.1|1294.9|1297.7|1292.5|0
1605570600000|2020-11-16 23:50:00|1297.1|1291.9|1293.4|1288.2|1298|1292.8|1293.4|1288.2|0
1605570900000|2020-11-16 23:55:00|1295.8|1290.6|1294.3|1289.1|1295.9|1290.7|1293.1|1287.9|0
1605571200000|2020-11-17 00:00:00|1294.5|1289.3|1292.5|1287.3|1294.5|1289.3|1292.2|1287|0
1605571500000|2020-11-17 00:05:00|1292.9|1287.7|1293.1|1287.9|1294.5|1289.3|1291.4|1286.2|0
1605571800000|2020-11-17 00:10:00|1292|1286.8|1291.4|1286.2|1292.5|1287.3|1290.6|1285.4|0
1605572100000|2020-11-17 00:15:00|1291.6|1286.4|1292|1286.8|1292.5|1287.3|1291|1285.8|0
1605572400000|2020-11-17 00:20:00|1290.8|1285.6|1288.6|1283.4|1291.7|1286.5|1288.6|1283.4|0
1605572700000|2020-11-17 00:25:00|1288.7|1283.5|1289.9|1284.7|1290.4|1285.2|1288.7|1283.5|0
1605573000000|2020-11-17 00:30:00|1290|1284.8|1288.5|1283.3|1290|1284.8|1288.4|1283.2|0
1605573300000|2020-11-17 00:35:00|1288.2|1283|1289|1283.8|1290|1284.8|1288|1282.8|0
1605573600000|2020-11-17 00:40:00|1289.2|1284|1290.8|1285.6|1290.8|1285.6|1288.8|1283.6|0
1605573900000|2020-11-17 00:45:00|1290.9|1285.7|1290.2|1285|1292.5|1287.3|1290.2|1285|0
1605574200000|2020-11-17 00:50:00|1292.3|1287.1|1292.7|1287.5|1292.8|1287.6|1291.1|1285.9|0
1605574500000|2020-11-17 00:55:00|1292.4|1287.2|1294.4|1289.2|1294.6|1289.4|1292.4|1287.2|0
1605574800000|2020-11-17 01:00:00|1293.2|1288|1293.2|1288|1294.3|1289.1|1291.8|1286.6|0
1605575100000|2020-11-17 01:05:00|1293.3|1288.1|1295.1|1289.9|1295.1|1289.9|1293.3|1288.1|0
1605575400000|2020-11-17 01:10:00|1296.4|1291.2|1295.5|1290.3|1297.3|1292.1|1293|1287.8|0
1605575700000|2020-11-17 01:15:00|1296.9|1291.7|1296.4|1291.2|1297.5|1292.3|1296.2|1291|0
1605576000000|2020-11-17 01:20:00|1298.5|1293.3|1297.5|1292.3|1298.5|1293.3|1297.4|1292.2|0
1605576300000|2020-11-17 01:25:00|1297.7|1292.5|1297.9|1292.7|1298.8|1293.6|1297.6|1292.4|0
1605576600000|2020-11-17 01:30:00|1298.6|1293.4|1297.7|1292.5|1298.9|1293.7|1296.6|1291.4|0
1605576900000|2020-11-17 01:35:00|1296.9|1291.7|1296.9|1291.7|1297.7|1292.5|1295.9|1290.7|0
1605577200000|2020-11-17 01:40:00|1295.8|1290.6|1295.4|1290.2|1296.9|1291.7|1294.2|1289|0
1605577500000|2020-11-17 01:45:00|1294.3|1289.1|1292.9|1287.7|1295|1289.8|1292.9|1287.7|0
1605577800000|2020-11-17 01:50:00|1294|1288.8|1293|1287.8|1294.2|1289|1292.9|1287.7|0
1605578100000|2020-11-17 01:55:00|1293.9|1288.7|1292.6|1287.4|1294|1288.8|1291.7|1286.5|0
1605578400000|2020-11-17 02:00:00|1291.5|1286.3|1290.8|1285.6|1291.9|1286.7|1290.6|1285.4|0
1605578700000|2020-11-17 02:05:00|1291.7|1286.5|1290.3|1285.1|1292.7|1287.5|1290.3|1285.1|0
1605579000000|2020-11-17 02:10:00|1290.5|1285.3|1290.4|1285.2|1292.1|1286.9|1290.4|1285.2|0
1605579300000|2020-11-17 02:15:00|1290.5|1285.3|1290.7|1285.5|1291.8|1286.6|1290.4|1285.2|0
1605579600000|2020-11-17 02:20:00|1290.4|1285.2|1290.1|1284.9|1291.4|1286.2|1289.3|1284.1|0
1605579900000|2020-11-17 02:25:00|1289.1|1283.9|1288.8|1283.6|1289.2|1284|1287.9|1282.7|0
1605580200000|2020-11-17 02:30:00|1287.9|1282.7|1289.1|1283.9|1289.1|1283.9|1287.8|1282.6|0
1605580500000|2020-11-17 02:35:00|1289.2|1284|1288|1282.8|1289.4|1284.2|1285.6|1280.4|0
1605580800000|2020-11-17 02:40:00|1288.2|1283|1290.9|1285.7|1291.3|1286.1|1288.2|1283|0
1605581100000|2020-11-17 02:45:00|1291.1|1285.9|1292.3|1287.1|1292.3|1287.1|1290|1284.8|0
1605581400000|2020-11-17 02:50:00|1292|1286.8|1290.9|1285.7|1292.1|1286.9|1290.4|1285.2|0
1605581700000|2020-11-17 02:55:00|1292.1|1286.9|1291.4|1286.2|1292.1|1286.9|1290.9|1285.7|0
1605582000000|2020-11-17 03:00:00|1292.7|1287.5|1291.7|1286.5|1294|1288.8|1291.7|1286.5|0
1605582300000|2020-11-17 03:05:00|1292.6|1287.4|1292.6|1287.4|1292.7|1287.5|1291.5|1286.3|0
1605582600000|2020-11-17 03:10:00|1293.7|1288.5|1292.5|1287.3|1293.7|1288.5|1291.8|1286.6|0
1605582900000|2020-11-17 03:15:00|1293.4|1288.2|1293.5|1288.3|1293.5|1288.3|1292.3|1287.1|0
1605583200000|2020-11-17 03:20:00|1292.4|1287.2|1293.5|1288.3|1294.4|1289.2|1292.3|1287.1|0
1605583500000|2020-11-17 03:25:00|1292.3|1287.1|1294|1288.8|1294|1288.8|1291.8|1286.6|0
1605583800000|2020-11-17 03:30:00|1293.4|1288.2|1291|1285.8|1295.9|1290.7|1291|1285.8|0
1605584100000|2020-11-17 03:35:00|1293.3|1288.1|1292.6|1287.4|1293.3|1288.1|1290.9|1285.7|0
1605584400000|2020-11-17 03:40:00|1292.2|1287|1291.6|1286.4|1292.4|1287.2|1290|1284.8|0
1605584700000|2020-11-17 03:45:00|1291.3|1286.1|1291.2|1286|1291.5|1286.3|1290|1284.8|0
1605585000000|2020-11-17 03:50:00|1291.1|1285.9|1289.9|1284.7|1292|1286.8|1289.8|1284.6|0
1605585300000|2020-11-17 03:55:00|1291|1285.8|1290.8|1285.6|1292|1286.8|1289.5|1284.3|0
1605585600000|2020-11-17 04:00:00|1289.7|1284.5|1290.5|1285.3|1291.9|1286.7|1289.6|1284.4|0
1605585900000|2020-11-17 04:05:00|1291.6|1286.4|1290.9|1285.7|1291.6|1286.4|1290.4|1285.2|0
1605586200000|2020-11-17 04:10:00|1289.8|1284.6|1289.4|1284.2|1290.8|1285.6|1289.2|1284|0
1605586500000|2020-11-17 04:15:00|1290.6|1285.4|1290.9|1285.7|1291.9|1286.7|1289.7|1284.5|0
1605586800000|2020-11-17 04:20:00|1290.8|1285.6|1291.7|1286.5|1292|1286.8|1289.5|1284.3|0
1605587100000|2020-11-17 04:25:00|1291.6|1286.4|1293.2|1288|1293.2|1288|1291.1|1285.9|0
1605587400000|2020-11-17 04:30:00|1292.2|1287|1292.8|1287.6|1293.7|1288.5|1292.2|1287|0
1605587700000|2020-11-17 04:35:00|1294|1288.8|1293|1287.8|1294.4|1289.2|1293|1287.8|0
1605588000000|2020-11-17 04:40:00|1293.7|1288.5|1292.8|1287.6|1293.7|1288.5|1291.7|1286.5|0
1605588300000|2020-11-17 04:45:00|1293|1287.8|1293.4|1288.2|1293.5|1288.3|1291.9|1286.7|0
1605588600000|2020-11-17 04:50:00|1291|1285.8|1292.5|1287.3|1292.5|1287.3|1289.7|1284.5|0
1605588900000|2020-11-17 04:55:00|1292.3|1287.1|1291.4|1286.2|1292.3|1287.1|1289.9|1284.7|0
1605654600000|2020-11-17 23:10:00|1300.1|1294.9|1301|1295.8|1301.9|1296.7|1299.2|1294|0
1605654900000|2020-11-17 23:15:00|1298.1|1292.9|1297.2|1292|1298.1|1292.9|1294.6|1289.4|0
1605655200000|2020-11-17 23:20:00|1297.1|1291.9|1296.1|1290.9|1298.3|1293.1|1295.3|1290.1|0
1605655500000|2020-11-17 23:25:00|1298.2|1293|1296.2|1291|1299.2|1294|1296|1290.8|0
1605655800000|2020-11-17 23:30:00|1298.7|1293.5|1299.2|1294|1299.4|1294.2|1298.7|1293.5|0
1605656100000|2020-11-17 23:35:00|1297|1291.8|1296.4|1291.2|1298.3|1293.1|1296.4|1291.2|0
1605656400000|2020-11-17 23:40:00|1298.6|1293.4|1296.5|1291.3|1298.7|1293.5|1296|1290.8|0
1605656700000|2020-11-17 23:45:00|1298.4|1293.2|1295.8|1290.6|1298.4|1293.2|1295.8|1290.6|0
1605657000000|2020-11-17 23:50:00|1295.6|1290.4|1298|1292.8|1298.4|1293.2|1295.6|1290.4|0
1605657300000|2020-11-17 23:55:00|1298.5|1293.3|1295.2|1290|1298.5|1293.3|1295.2|1290|0
1605657600000|2020-11-18 00:00:00|1297|1291.8|1296|1290.8|1298.1|1292.9|1295.5|1290.3|0
1605657900000|2020-11-18 00:05:00|1297.5|1292.3|1293.9|1288.7|1297.5|1292.3|1293.8|1288.6|0
1605658200000|2020-11-18 00:10:00|1293.4|1288.2|1293|1287.8|1295.4|1290.2|1292.9|1287.7|0
1605658500000|2020-11-18 00:15:00|1292.5|1287.3|1293|1287.8|1295.1|1289.9|1292.5|1287.3|0
1605658800000|2020-11-18 00:20:00|1293.1|1287.9|1292.4|1287.2|1294.5|1289.3|1292.2|1287|0
1605659100000|2020-11-18 00:25:00|1293.8|1288.6|1291.3|1286.1|1293.8|1288.6|1291.3|1286.1|0
1605659400000|2020-11-18 00:30:00|1290.9|1285.7|1290.7|1285.5|1290.9|1285.7|1288.6|1283.4|0
1605659700000|2020-11-18 00:35:00|1288.6|1283.4|1290.8|1285.6|1290.8|1285.6|1288.6|1283.4|0
1605660000000|2020-11-18 00:40:00|1290.9|1285.7|1290.1|1284.9|1291.1|1285.9|1288.6|1283.4|0
1605660300000|2020-11-18 00:45:00|1289.8|1284.6|1290.6|1285.4|1290.6|1285.4|1289.8|1284.6|0
1605660600000|2020-11-18 00:50:00|1290.4|1285.2|1292|1286.8|1292|1286.8|1288.5|1283.3|0
1605660900000|2020-11-18 00:55:00|1291.9|1286.7|1291.4|1286.2|1292.1|1286.9|1291.4|1286.2|0
1605661200000|2020-11-18 01:00:00|1291.7|1286.5|1292.8|1287.6|1292.8|1287.6|1291.7|1286.5|0
1605661500000|2020-11-18 01:05:00|1293.1|1287.9|1292.5|1287.3|1293.3|1288.1|1291.1|1285.9|0
1605661800000|2020-11-18 01:10:00|1292.2|1287|1293.3|1288.1|1293.3|1288.1|1292.2|1287|0
1605662100000|2020-11-18 01:15:00|1293.2|1288|1293.4|1288.2|1293.6|1288.4|1291.3|1286.1|0
1605662400000|2020-11-18 01:20:00|1293.1|1287.9|1289.8|1284.6|1293.1|1287.9|1289.8|1284.6|0
1605662700000|2020-11-18 01:25:00|1291.8|1286.6|1291.5|1286.3|1291.8|1286.6|1289.2|1284|0
1605663000000|2020-11-18 01:30:00|1289.3|1284.1|1289.7|1284.5|1292|1286.8|1289.3|1284.1|0
1605663300000|2020-11-18 01:35:00|1291.9|1286.7|1292.1|1286.9|1292.1|1286.9|1289.7|1284.5|0
1605663600000|2020-11-18 01:40:00|1289.7|1284.5|1290.5|1285.3|1292.7|1287.5|1289.7|1284.5|0
1605663900000|2020-11-18 01:45:00|1292.5|1287.3|1292.5|1287.3|1292.6|1287.4|1292.2|1287|0
1605664200000|2020-11-18 01:50:00|1292.4|1287.2|1290.3|1285.1|1292.4|1287.2|1290.1|1284.9|0
1605664500000|2020-11-18 01:55:00|1290.4|1285.2|1290.7|1285.5|1293.1|1287.9|1290.4|1285.2|0
1605664800000|2020-11-18 02:00:00|1290.9|1285.7|1291.3|1286.1|1291.3|1286.1|1288.7|1283.5|0
1605665100000|2020-11-18 02:05:00|1291.2|1286|1293.3|1288.1|1293.8|1288.6|1290.9|1285.7|0
1605665400000|2020-11-18 02:10:00|1293|1287.8|1292.9|1287.7|1293|1287.8|1290.8|1285.6|0
1605665700000|2020-11-18 02:15:00|1292.8|1287.6|1293.1|1287.9|1293.4|1288.2|1290.8|1285.6|0
1605666000000|2020-11-18 02:20:00|1293.2|1288|1292.4|1287.2|1293.2|1288|1292.4|1287.2|0
1605666300000|2020-11-18 02:25:00|1292.8|1287.6|1290.5|1285.3|1292.8|1287.6|1290.1|1284.9|0
1605666600000|2020-11-18 02:30:00|1290.6|1285.4|1290.2|1285|1292.6|1287.4|1290.2|1285|0
1605666900000|2020-11-18 02:35:00|1290.1|1284.9|1291.7|1286.5|1292|1286.8|1290|1284.8|0
1605667200000|2020-11-18 02:40:00|1291.9|1286.7|1289.8|1284.6|1291.9|1286.7|1289.7|1284.5|0
1605667500000|2020-11-18 02:45:00|1290|1284.8|1290.1|1284.9|1290.1|1284.9|1287.6|1282.4|0
1605667800000|2020-11-18 02:50:00|1290|1284.8|1289.8|1284.6|1290.1|1284.9|1287.7|1282.5|0
1605668100000|2020-11-18 02:55:00|1289.9|1284.7|1288.6|1283.4|1290.3|1285.1|1287.9|1282.7|0
1605668400000|2020-11-18 03:00:00|1288.2|1283|1290.2|1285|1290.6|1285.4|1288.1|1282.9|0
1605668700000|2020-11-18 03:05:00|1288|1282.8|1289.6|1284.4|1289.9|1284.7|1288|1282.8|0
1605669000000|2020-11-18 03:10:00|1289.5|1284.3|1290.1|1284.9|1290.1|1284.9|1287.7|1282.5|0
1605669300000|2020-11-18 03:15:00|1290.2|1285|1289.9|1284.7|1290.2|1285|1287.8|1282.6|0
1605669600000|2020-11-18 03:20:00|1290|1284.8|1285.6|1280.4|1290.1|1284.9|1285.6|1280.4|0
1605669900000|2020-11-18 03:25:00|1287.6|1282.4|1287.1|1281.9|1287.9|1282.7|1285.4|1280.2|0
1605670200000|2020-11-18 03:30:00|1286.9|1281.7|1286.9|1281.7|1287|1281.8|1284.7|1279.5|0
1605670500000|2020-11-18 03:35:00|1287.1|1281.9|1286.7|1281.5|1287.1|1281.9|1284.5|1279.3|0
1605670800000|2020-11-18 03:40:00|1284.9|1279.7|1287|1281.8|1287.2|1282|1284.7|1279.5|0
1605671100000|2020-11-18 03:45:00|1286.7|1281.5|1286.2|1281|1287|1281.8|1286.2|1281|0
1605671400000|2020-11-18 03:50:00|1283.9|1278.7|1286.6|1281.4|1286.9|1281.7|1283.9|1278.7|0
1605671700000|2020-11-18 03:55:00|1286.7|1281.5|1286.8|1281.6|1286.8|1281.6|1284.3|1279.1|0
1605672000000|2020-11-18 04:00:00|1286.7|1281.5|1285.6|1280.4|1286.9|1281.7|1284.1|1278.9|0
1605672300000|2020-11-18 04:05:00|1285.9|1280.7|1285.6|1280.4|1285.9|1280.7|1283.4|1278.2|0
1605672600000|2020-11-18 04:10:00|1285.2|1280|1285.3|1280.1|1285.7|1280.5|1283.1|1277.9|0
1605672900000|2020-11-18 04:15:00|1283.6|1278.4|1286.2|1281|1286.2|1281|1283.5|1278.3|0
1605673200000|2020-11-18 04:20:00|1286.1|1280.9|1284|1278.8|1286.1|1280.9|1284|1278.8|0
1605673500000|2020-11-18 04:25:00|1286.4|1281.2|1282.2|1277|1286.4|1281.2|1282.2|1277|0
1605673800000|2020-11-18 04:30:00|1282|1276.8|1282|1276.8|1284.4|1279.2|1281.9|1276.7|0
1605674100000|2020-11-18 04:35:00|1281.6|1276.4|1284.1|1278.9|1284.1|1278.9|1281.6|1276.4|0
1605674400000|2020-11-18 04:40:00|1282.1|1276.9|1279.7|1274.5|1283.9|1278.7|1279.5|1274.3|0
1605674700000|2020-11-18 04:45:00|1282|1276.8|1285.3|1280.1|1285.3|1280.1|1282|1276.8|0
1605675000000|2020-11-18 04:50:00|1285.2|1280|1284.4|1279.2|1285.2|1280|1282.5|1277.3|0
1605675300000|2020-11-18 04:55:00|1284.5|1279.3|1282.9|1277.7|1284.5|1279.3|1282.4|1277.2|0
1605741000000|2020-11-18 23:10:00|1284.9|1279.7|1286.6|1281.4|1288.7|1283.5|1284.9|1279.7|0
1605741300000|2020-11-18 23:15:00|1286.8|1281.6|1285.8|1280.6|1286.9|1281.7|1285.6|1280.4|0
1605741600000|2020-11-18 23:20:00|1285.2|1280|1285.1|1279.9|1285.2|1280|1284.6|1279.4|0
1605741900000|2020-11-18 23:25:00|1284.7|1279.5|1282.8|1277.6|1284.7|1279.5|1280.5|1275.3|0
1605742200000|2020-11-18 23:30:00|1282.9|1277.7|1280|1274.8|1282.9|1277.7|1279.5|1274.3|0
1605742500000|2020-11-18 23:35:00|1279.7|1274.5|1279.2|1274|1279.7|1274.5|1278.9|1273.7|0
1605742800000|2020-11-18 23:40:00|1279.4|1274.2|1276.5|1271.5|1279.4|1274.2|1274.8|1269.8|0
1605743100000|2020-11-18 23:45:00|1276.4|1271.4|1278.1|1272.9|1278.8|1273.6|1276.3|1271.3|0
1605743400000|2020-11-18 23:50:00|1276.1|1271.1|1278.3|1273.1|1278.7|1273.5|1276.1|1271.1|0
1605743700000|2020-11-18 23:55:00|1278.1|1272.9|1279.2|1274|1279.2|1274|1276.9|1271.9|0
1605744000000|2020-11-19 00:00:00|1279.3|1274.1|1279.5|1274.3|1279.5|1274.3|1279.1|1273.9|0
1605744300000|2020-11-19 00:05:00|1279.6|1274.4|1279.1|1273.9|1279.7|1274.5|1277|1272|0
1605744600000|2020-11-19 00:10:00|1276.5|1271.5|1276.3|1271.3|1279|1273.8|1276.3|1271.3|0
1605744900000|2020-11-19 00:15:00|1276.6|1271.6|1279|1273.8|1279|1273.8|1276.6|1271.6|0
1605745200000|2020-11-19 00:20:00|1277.2|1272.2|1277.6|1272.5|1279.6|1274.4|1276.8|1271.8|0
1605745500000|2020-11-19 00:25:00|1277.7|1274.5|1276.4|1271.4|1279.7|1274.5|1276.4|1271.4|0
1605745800000|2020-11-19 00:30:00|1278.7|1273.5|1279|1273.8|1281|1275.8|1276.9|1271.9|0
1605746100000|2020-11-19 00:35:00|1279.2|1274|1282.7|1277.5|1282.7|1277.5|1279.2|1274|0
1605746400000|2020-11-19 00:40:00|1282.5|1277.3|1281.9|1276.7|1282.5|1277.3|1281.9|1276.7|0
1605746700000|2020-11-19 00:45:00|1281.2|1276|1279.9|1274.7|1282|1276.8|1279.6|1274.4|0
1605747000000|2020-11-19 00:50:00|1279.8|1274.6|1282.4|1277.2|1283.1|1277.9|1279.8|1274.6|0
1605747300000|2020-11-19 00:55:00|1280.3|1275.1|1281.5|1276.3|1282.3|1277.1|1279.6|1274.4|0
1605747600000|2020-11-19 01:00:00|1279.1|1273.9|1277|1272|1279.2|1274|1276.8|1271.8|0
1605747900000|2020-11-19 01:05:00|1276.9|1271.9|1279.6|1274.4|1279.6|1274.4|1276.9|1271.9|0
1605748200000|2020-11-19 01:10:00|1279.5|1274.3|1282|1276.8|1282.1|1276.9|1279.5|1274.3|0
1605748500000|2020-11-19 01:15:00|1282.2|1277|1280.5|1275.3|1282.2|1277|1279.7|1274.5|0
1605748800000|2020-11-19 01:20:00|1282.5|1277.3|1279.4|1274.2|1282.5|1277.3|1279.4|1274.2|0
1605749100000|2020-11-19 01:25:00|1279.9|1274.7|1282.4|1277.2|1282.4|1277.2|1279.8|1274.6|0
1605749400000|2020-11-19 01:30:00|1280.4|1275.2|1280|1274.8|1282.5|1277.3|1280|1274.8|0
1605749700000|2020-11-19 01:35:00|1280.2|1275|1286|1280.8|1290.1|1284.9|1280.2|1275|0
1605750000000|2020-11-19 01:40:00|1288|1282.8|1286.8|1281.6|1288|1282.8|1284.5|1279.3|0
1605750300000|2020-11-19 01:45:00|1284.1|1278.9|1282.7|1277.5|1285.3|1280.1|1281.3|1276.1|0
1605750600000|2020-11-19 01:50:00|1282.3|1277.1|1284.1|1278.9|1286.2|1281|1282.3|1277.1|0
1605750900000|2020-11-19 01:55:00|1284|1278.8|1286.1|1280.9|1286.1|1280.9|1283.4|1278.2|0
1605751200000|2020-11-19 02:00:00|1283.8|1278.6|1284.2|1279|1286.2|1281|1283.7|1278.5|0
1605751500000|2020-11-19 02:05:00|1283.8|1278.6|1284.5|1279.3|1286.8|1281.6|1283.7|1278.5|0
1605751800000|2020-11-19 02:10:00|1286.4|1281.2|1285.8|1280.6|1286.4|1281.2|1283.5|1278.3|0
1605752100000|2020-11-19 02:15:00|1283.5|1278.3|1285|1279.8|1285.1|1279.9|1282.8|1277.6|0
1605752400000|2020-11-19 02:20:00|1282.6|1277.4|1282.6|1277.4|1285.1|1279.9|1282.6|1277.4|0
1605752700000|2020-11-19 02:25:00|1284.7|1279.5|1284.9|1279.7|1285.1|1279.9|1282.6|1277.4|0
1605753000000|2020-11-19 02:30:00|1282.7|1277.5|1285.8|1280.6|1285.8|1280.6|1282.7|1277.5|0
1605753300000|2020-11-19 02:35:00|1286|1280.8|1284.7|1279.5|1286|1280.8|1283.5|1278.3|0
1605753600000|2020-11-19 02:40:00|1284.6|1279.4|1283.5|1278.3|1285.8|1280.6|1283.5|1278.3|0
1605753900000|2020-11-19 02:45:00|1285.5|1280.3|1283.5|1278.3|1285.8|1280.6|1282.9|1277.7|0
1605754200000|2020-11-19 02:50:00|1285.5|1280.3|1283.5|1278.3|1285.8|1280.6|1283.5|1278.3|0
1605754500000|2020-11-19 02:55:00|1285.7|1280.5|1282.8|1277.6|1285.7|1280.5|1282.8|1277.6|0
1605754800000|2020-11-19 03:00:00|1282.5|1277.3|1283.1|1277.9|1284.5|1279.3|1282.1|1276.9|0
1605755100000|2020-11-19 03:05:00|1282|1276.8|1282.6|1277.4|1284.5|1279.3|1282|1276.8|0
1605755400000|2020-11-19 03:10:00|1282.5|1277.3|1282|1276.8|1284.5|1279.3|1282|1276.8|0
1605755700000|2020-11-19 03:15:00|1284|1278.8|1284.4|1279.2|1284.4|1279.2|1283.8|1278.6|0
1605756000000|2020-11-19 03:20:00|1285|1279.8|1285.5|1280.3|1285.9|1280.7|1283.2|1278|0
1605756300000|2020-11-19 03:25:00|1285.7|1280.5|1284.1|1278.9|1286.1|1280.9|1283.6|1278.4|0
1605756600000|2020-11-19 03:30:00|1286|1280.8|1283.6|1278.4|1286|1280.8|1283.5|1278.3|0
1605756900000|2020-11-19 03:35:00|1284.1|1278.9|1283.4|1278.2|1285.9|1280.7|1283.4|1278.2|0
1605757200000|2020-11-19 03:40:00|1283.3|1278.1|1284.9|1279.7|1285.5|1280.3|1283.2|1278|0
1605757500000|2020-11-19 03:45:00|1282.8|1277.6|1284.3|1279.1|1284.6|1279.4|1282.4|1277.2|0
1605757800000|2020-11-19 03:50:00|1284.5|1279.3|1284.1|1278.9|1284.5|1279.3|1282.3|1277.1|0
1605758100000|2020-11-19 03:55:00|1284.4|1279.2|1283.4|1278.2|1284.5|1279.3|1281.8|1276.6|0
1605758400000|2020-11-19 04:00:00|1283.6|1278.4|1283|1277.8|1283.6|1278.4|1282.8|1277.6|0
1605758700000|2020-11-19 04:05:00|1282.8|1277.6|1282.6|1277.4|1282.8|1277.6|1282.3|1277.1|0
1605759000000|2020-11-19 04:10:00|1282.2|1277|1281.9|1276.7|1282.2|1277|1280|1274.8|0
1605759300000|2020-11-19 04:15:00|1284|1278.8|1285|1279.8|1285|1279.8|1282.5|1277.3|0
1605759600000|2020-11-19 04:20:00|1284.6|1279.4|1282.8|1277.6|1284.8|1279.6|1282.8|1277.6|0
1605759900000|2020-11-19 04:25:00|1284.9|1279.7|1282.7|1277.5|1285.6|1280.4|1282.7|1277.5|0
1605760200000|2020-11-19 04:30:00|1284.9|1279.7|1285.3|1280.1|1285.4|1280.2|1284.1|1278.9|0
1605760500000|2020-11-19 04:35:00|1285.2|1280|1284.4|1279.2|1285.2|1280|1282.3|1277.1|0
1605760800000|2020-11-19 04:40:00|1283.1|1277.9|1283.7|1278.5|1284.2|1279|1281.7|1276.5|0
1605761100000|2020-11-19 04:45:00|1283.9|1278.7|1283.7|1278.5|1283.9|1278.7|1283.5|1278.3|0
1605761400000|2020-11-19 04:50:00|1282|1276.8|1283.3|1278.1|1283.7|1278.5|1281.5|1276.3|0
1605761700000|2020-11-19 04:55:00|1283.4|1278.2|1284.1|1278.9|1284.1|1278.9|1282|1276.8|0
1605827400000|2020-11-19 23:10:00|1287|1281.8|1287.7|1282.5|1292.7|1287.5|1287|1281.8|0
1605827700000|2020-11-19 23:15:00|1290.1|1284.9|1289.4|1284.2|1291.2|1286|1288.5|1283.3|0
1605828000000|2020-11-19 23:20:00|1289.3|1284.1|1287.6|1282.4|1289.3|1284.1|1285.1|1279.9|0
1605828300000|2020-11-19 23:25:00|1288|1282.8|1290.7|1285.5|1291.7|1286.5|1288|1282.8|0
1605828600000|2020-11-19 23:30:00|1290.1|1284.9|1291.4|1286.2|1291.4|1286.2|1288.5|1283.3|0
1605828900000|2020-11-19 23:35:00|1291.3|1286.1|1289.3|1284.1|1291.3|1286.1|1289|1283.8|0
1605829200000|2020-11-19 23:40:00|1290.3|1285.1|1289|1283.8|1291.2|1286|1289|1283.8|0
1605829500000|2020-11-19 23:45:00|1289.2|1284|1289.9|1284.7|1291.9|1286.7|1289.2|1284|0
1605829800000|2020-11-19 23:50:00|1289.7|1284.5|1292.8|1287.6|1292.8|1287.6|1289.7|1284.5|0
1605830100000|2020-11-19 23:55:00|1292.7|1287.5|1294|1288.8|1294|1288.8|1292.2|1287|0
1605830400000|2020-11-20 00:00:00|1293.9|1288.7|1292.7|1287.5|1293.9|1288.7|1291.6|1286.4|0
1605830700000|2020-11-20 00:05:00|1292.9|1287.7|1294.8|1289.6|1294.8|1289.6|1292.1|1286.9|0
1605831000000|2020-11-20 00:10:00|1293.9|1288.7|1292.8|1287.6|1294.8|1289.6|1292.5|1287.3|0
1605831300000|2020-11-20 00:15:00|1292.7|1287.5|1293.6|1288.4|1293.6|1288.4|1292.5|1287.3|0
1605831600000|2020-11-20 00:20:00|1293.7|1288.5|1293.1|1287.9|1295.1|1289.9|1292|1286.8|0
1605831900000|2020-11-20 00:25:00|1290.5|1285.3|1291|1285.8|1292.8|1287.6|1290.1|1284.9|0
1605832200000|2020-11-20 00:30:00|1291.1|1285.9|1290.1|1284.9|1291.2|1286|1288.9|1283.7|0
1605832500000|2020-11-20 00:35:00|1289|1283.8|1289.9|1284.7|1291.2|1286|1288.8|1283.6|0
1605832800000|2020-11-20 00:40:00|1289.7|1284.5|1289.9|1284.7|1290.4|1285.2|1287.8|1282.6|0
1605833100000|2020-11-20 00:45:00|1289.8|1284.6|1289.7|1284.5|1289.8|1284.6|1287.4|1282.2|0
1605833400000|2020-11-20 00:50:00|1289.5|1284.3|1289.8|1284.6|1289.8|1284.6|1287.3|1282.1|0
1605833700000|2020-11-20 00:55:00|1289.4|1284.2|1286.3|1281.1|1289.6|1284.4|1286.3|1281.1|0
1605834000000|2020-11-20 01:00:00|1288.4|1283.2|1289.4|1284.2|1289.4|1284.2|1288.2|1283|0
1605834300000|2020-11-20 01:05:00|1289|1283.8|1290.2|1285|1290.2|1285|1287.9|1282.7|0
1605834600000|2020-11-20 01:10:00|1290|1284.8|1291.5|1286.3|1291.5|1286.3|1289|1283.8|0
1605834900000|2020-11-20 01:15:00|1291.4|1286.2|1291.7|1286.5|1291.8|1286.6|1290.5|1285.3|0
1605835200000|2020-11-20 01:20:00|1290.7|1285.5|1291.6|1286.4|1291.9|1286.7|1289.7|1284.5|0
1605835500000|2020-11-20 01:25:00|1291.5|1286.3|1287.6|1282.4|1291.9|1286.7|1287.6|1282.4|0
1605835800000|2020-11-20 01:30:00|1288.4|1283.2|1286.9|1281.7|1288.6|1283.4|1285|1279.8|0
1605836100000|2020-11-20 01:35:00|1287|1281.8|1286.5|1281.3|1287|1281.8|1284.6|1279.4|0
1605836400000|2020-11-20 01:40:00|1286.4|1281.2|1286.6|1281.4|1286.6|1281.4|1285.2|1280|0
1605836700000|2020-11-20 01:45:00|1286.5|1281.3|1285.9|1280.7|1286.8|1281.6|1284.6|1279.4|0
1605837000000|2020-11-20 01:50:00|1287.1|1281.9|1287.1|1281.9|1287.3|1282.1|1286.1|1280.9|0
1605837300000|2020-11-20 01:55:00|1286.1|1280.9|1287.9|1282.7|1287.9|1282.7|1285.5|1280.3|0
1605837600000|2020-11-20 02:00:00|1287.5|1282.3|1286.7|1281.5|1287.5|1282.3|1285.8|1280.6|0
1605837900000|2020-11-20 02:05:00|1285.6|1280.4|1286.7|1281.5|1286.8|1281.6|1284.7|1279.5|0
1605838200000|2020-11-20 02:10:00|1284.4|1279.2|1286|1280.8|1286.5|1281.3|1284.1|1278.9|0
1605838500000|2020-11-20 02:15:00|1285.7|1280.5|1284.4|1279.2|1285.9|1280.7|1283.5|1278.3|0
1605838800000|2020-11-20 02:20:00|1285.5|1280.3|1285.6|1280.4|1285.6|1280.4|1284.1|1278.9|0
1605839100000|2020-11-20 02:25:00|1284.4|1279.2|1285.9|1280.7|1285.9|1280.7|1284.4|1279.2|0
1605839400000|2020-11-20 02:30:00|1284.7|1279.5|1285.5|1280.3|1285.9|1280.7|1284.7|1279.5|0
1605839700000|2020-11-20 02:35:00|1285.6|1280.4|1285.9|1280.7|1285.9|1280.7|1285.4|1280.2|0
1605840000000|2020-11-20 02:40:00|1285.8|1280.6|1285.6|1280.4|1285.8|1280.6|1285.3|1280.1|0
1605840300000|2020-11-20 02:45:00|1285.5|1280.3|1283.2|1278|1285.5|1280.3|1283.2|1278|0
1605840600000|2020-11-20 02:50:00|1284|1278.8|1285|1279.8|1285.1|1279.9|1284|1278.8|0
1605840900000|2020-11-20 02:55:00|1285.1|1279.9|1285.4|1280.2|1285.4|1280.2|1283|1277.8|0
1605841200000|2020-11-20 03:00:00|1284.3|1279.1|1285.2|1280|1285.5|1280.3|1284.3|1279.1|0
1605841500000|2020-11-20 03:05:00|1287.2|1282|1287.8|1282.6|1287.8|1282.6|1285.5|1280.3|0
1605841800000|2020-11-20 03:10:00|1287.9|1282.7|1285.1|1279.9|1287.9|1282.7|1285.1|1279.9|0
1605842100000|2020-11-20 03:15:00|1285|1279.8|1286.9|1281.7|1287.1|1281.9|1284.7|1279.5|0
1605842400000|2020-11-20 03:20:00|1284.9|1279.7|1282.8|1277.6|1286.9|1281.7|1282.8|1277.6|0
1605842700000|2020-11-20 03:25:00|1284.9|1279.7|1282.3|1277.1|1284.9|1279.7|1282.3|1277.1|0
1605843000000|2020-11-20 03:30:00|1282.4|1277.2|1281.8|1276.6|1284.2|1279|1281.8|1276.6|0
1605843300000|2020-11-20 03:35:00|1282|1276.8|1281.9|1276.7|1284.2|1279|1281.9|1276.7|0
1605843600000|2020-11-20 03:40:00|1281.8|1276.6|1283.9|1278.7|1284.1|1278.9|1281.8|1276.6|0
1605843900000|2020-11-20 03:45:00|1284|1278.8|1284.1|1278.9|1284.1|1278.9|1281.6|1276.4|0
1605844200000|2020-11-20 03:50:00|1282.1|1276.9|1281.9|1276.7|1283.9|1278.7|1281.7|1276.5|0
1605844500000|2020-11-20 03:55:00|1282.9|1277.7|1284.2|1279|1284.2|1279|1281.9|1276.7|0
1605844800000|2020-11-20 04:00:00|1284.3|1279.1|1283.7|1278.5|1284.3|1279.1|1281.6|1276.4|0
1605845100000|2020-11-20 04:05:00|1283.6|1278.4|1283.6|1278.4|1283.6|1278.4|1281.3|1276.1|0
1605845400000|2020-11-20 04:10:00|1283.8|1278.6|1283.4|1278.2|1284.2|1279|1281.5|1276.3|0
1605845700000|2020-11-20 04:15:00|1284.3|1279.1|1284.3|1279.1|1284.5|1279.3|1282.2|1277|0
1605846000000|2020-11-20 04:20:00|1284.5|1279.3|1284.6|1279.4|1284.6|1279.4|1282.2|1277|0
1605846300000|2020-11-20 04:25:00|1284.5|1279.3|1285|1279.8|1285|1279.8|1282.2|1277|0
1605846600000|2020-11-20 04:30:00|1282.8|1277.6|1284.5|1279.3|1284.9|1279.7|1282.3|1277.1|0
1605846900000|2020-11-20 04:35:00|1284.7|1279.5|1284.9|1279.7|1285|1279.8|1282.6|1277.4|0
1605847200000|2020-11-20 04:40:00|1282.9|1277.7|1285.1|1279.9|1285.1|1279.9|1282.9|1277.7|0
1605847500000|2020-11-20 04:45:00|1285.2|1280|1283|1277.8|1285.4|1280.2|1283|1277.8|0
1605847800000|2020-11-20 04:50:00|1285|1279.8|1285.4|1280.2|1285.4|1280.2|1283|1277.8|0
1605848100000|2020-11-20 04:55:00|1283.4|1278.2|1283.4|1278.2|1285.4|1280.2|1282.9|1277.7|0
1606086600000|2020-11-22 23:10:00|1294.3|1289.1|1291.5|1286.3|1295.3|1290.1|1291.5|1286.3|0
1606086900000|2020-11-22 23:15:00|1293.8|1288.6|1290.3|1285.1|1293.8|1288.6|1290.3|1285.1|0
1606087200000|2020-11-22 23:20:00|1291.6|1286.4|1290.3|1285.1|1291.6|1286.4|1289.1|1283.9|0
1606087500000|2020-11-22 23:25:00|1289.1|1283.9|1290.1|1284.9|1291.6|1286.4|1289.1|1283.9|0
1606087800000|2020-11-22 23:30:00|1290.4|1285.2|1288.3|1283.1|1291|1285.8|1287.8|1282.6|0
1606088100000|2020-11-22 23:35:00|1288|1282.8|1288.8|1283.6|1289.6|1284.4|1287.8|1282.6|0
1606088400000|2020-11-22 23:40:00|1289|1283.8|1286.9|1281.7|1289|1283.8|1286.9|1281.7|0
1606088700000|2020-11-22 23:45:00|1287.7|1282.5|1287.9|1282.7|1289.1|1283.9|1286.8|1281.6|0
1606089000000|2020-11-22 23:50:00|1288|1282.8|1287.5|1282.3|1288.8|1283.6|1286.2|1281|0
1606089300000|2020-11-22 23:55:00|1288.5|1283.3|1289.1|1283.9|1289.1|1283.9|1286.3|1281.1|0
1606089600000|2020-11-23 00:00:00|1287.1|1281.9|1287.1|1281.9|1288.2|1283|1286.7|1281.5|0
1606089900000|2020-11-23 00:05:00|1286|1280.8|1286.6|1281.4|1286.9|1281.7|1284.6|1279.4|0
1606090200000|2020-11-23 00:10:00|1287.2|1282|1288.6|1283.4|1288.7|1283.5|1287.2|1282|0
1606090500000|2020-11-23 00:15:00|1287.6|1282.4|1286.4|1281.2|1287.6|1282.4|1286.2|1281|0
1606090800000|2020-11-23 00:20:00|1287.5|1282.3|1287.3|1282.1|1287.5|1282.3|1285.4|1280.2|0
1606091100000|2020-11-23 00:25:00|1286.5|1281.3|1286.7|1281.5|1287.1|1281.9|1284.7|1279.5|0
1606091400000|2020-11-23 00:30:00|1286.8|1281.6|1285.5|1280.3|1287.5|1282.3|1285.5|1280.3|0
1606091700000|2020-11-23 00:35:00|1286.3|1281.1|1285.1|1279.9|1287.6|1282.4|1285|1279.8|0
1606092000000|2020-11-23 00:40:00|1286.8|1281.6|1285.9|1280.7|1287|1281.8|1284.7|1279.5|0
1606092300000|2020-11-23 00:45:00|1285|1279.8|1286.7|1281.5|1287.9|1282.7|1285|1279.8|0
1606092600000|2020-11-23 00:50:00|1287|1281.8|1286.4|1281.2|1287.8|1282.6|1286.2|1281|0
1606092900000|2020-11-23 00:55:00|1286.2|1281|1285.8|1280.6|1287.3|1282.1|1284.8|1279.6|0
1606093200000|2020-11-23 01:00:00|1285.6|1280.4|1283|1277.8|1286.8|1281.6|1283|1277.8|0
1606093500000|2020-11-23 01:05:00|1282.8|1277.6|1282.6|1277.4|1284.8|1279.6|1282.6|1277.4|0
1606093800000|2020-11-23 01:10:00|1282.8|1277.6|1282.3|1277.1|1284|1278.8|1282.1|1276.9|0
1606094100000|2020-11-23 01:15:00|1283.2|1278|1283.4|1278.2|1283.6|1278.4|1282.2|1277|0
1606094400000|2020-11-23 01:20:00|1282.4|1277.2|1283.9|1278.7|1284.7|1279.5|1282.2|1277|0
1606094700000|2020-11-23 01:25:00|1284|1278.8|1284.4|1279.2|1284.4|1279.2|1282.7|1277.5|0
1606095000000|2020-11-23 01:30:00|1285.5|1280.3|1285.8|1280.6|1285.8|1280.6|1283.4|1278.2|0
1606095300000|2020-11-23 01:35:00|1285.9|1280.7|1284.8|1279.6|1285.9|1280.7|1283.5|1278.3|0
1606095600000|2020-11-23 01:40:00|1283.8|1278.6|1284.2|1279|1286.5|1281.3|1283.8|1278.6|0
1606095900000|2020-11-23 01:45:00|1284.3|1279.1|1285.2|1280|1285.4|1280.2|1284|1278.8|0
1606096200000|2020-11-23 01:50:00|1284.2|1279|1283.6|1278.4|1286|1280.8|1283.6|1278.4|0
1606096500000|2020-11-23 01:55:00|1285.7|1280.5|1283.4|1278.2|1285.7|1280.5|1283.4|1278.2|0
1606096800000|2020-11-23 02:00:00|1284.3|1279.1|1283.6|1278.4|1285.5|1280.3|1283.3|1278.1|0
1606097100000|2020-11-23 02:05:00|1284.6|1279.4|1285.4|1280.2|1285.9|1280.7|1283.5|1278.3|0
1606097400000|2020-11-23 02:10:00|1283.3|1278.1|1285.6|1280.4|1285.6|1280.4|1283.3|1278.1|0
1606097700000|2020-11-23 02:15:00|1283.4|1278.2|1285|1279.8|1285.2|1280|1283.3|1278.1|0
1606098000000|2020-11-23 02:20:00|1285.1|1279.9|1286.6|1281.4|1288.5|1283.3|1283|1277.8|0
1606098300000|2020-11-23 02:25:00|1286.7|1281.5|1289.8|1284.6|1290.1|1284.9|1286.7|1281.5|0
1606098600000|2020-11-23 02:30:00|1289.5|1284.3|1287.3|1282.1|1289.6|1284.4|1287.3|1282.1|0
1606098900000|2020-11-23 02:35:00|1289.2|1284|1289.4|1284.2|1289.6|1284.4|1287.1|1281.9|0
1606099200000|2020-11-23 02:40:00|1287.4|1282.2|1288|1282.8|1289.8|1284.6|1285.7|1280.5|0
1606099500000|2020-11-23 02:45:00|1288.1|1282.9|1287.8|1282.6|1288.1|1282.9|1285.7|1280.5|0
1606099800000|2020-11-23 02:50:00|1285.8|1280.6|1285.8|1280.6|1288|1282.8|1285.8|1280.6|0
1606100100000|2020-11-23 02:55:00|1287.7|1282.5|1288|1282.8|1288|1282.8|1285.7|1280.5|0
1606100400000|2020-11-23 03:00:00|1286|1280.8|1290.3|1285.1|1290.3|1285.1|1286|1280.8|0
1606100700000|2020-11-23 03:05:00|1291|1285.8|1290.4|1285.2|1291|1285.8|1288.7|1283.5|0
1606101000000|2020-11-23 03:10:00|1290.5|1285.3|1288.1|1282.9|1290.5|1285.3|1288.1|1282.9|0
1606101300000|2020-11-23 03:15:00|1290.1|1284.9|1288.2|1283|1290.1|1284.9|1287.6|1282.4|0
1606101600000|2020-11-23 03:20:00|1289.2|1284|1288.3|1283.1|1290.2|1285|1287.9|1282.7|0
1606101900000|2020-11-23 03:25:00|1290.3|1285.1|1290.4|1285.2|1290.4|1285.2|1288|1282.8|0
1606102200000|2020-11-23 03:30:00|1290.3|1285.1|1290.9|1285.7|1291|1285.8|1288.7|1283.5|0
1606102500000|2020-11-23 03:35:00|1289.9|1284.7|1290.8|1285.6|1290.9|1285.7|1288.5|1283.3|0
1606102800000|2020-11-23 03:40:00|1290.7|1285.5|1288.5|1283.3|1290.8|1285.6|1288.5|1283.3|0
1606103100000|2020-11-23 03:45:00|1286.3|1281.1|1286|1280.8|1288.3|1283.1|1286|1280.8|0
1606103400000|2020-11-23 03:50:00|1286.2|1281|1287.4|1282.2|1288.3|1283.1|1286.2|1281|0
1606103700000|2020-11-23 03:55:00|1286.6|1281.4|1288.6|1283.4|1288.7|1283.5|1286.3|1281.1|0
1606104000000|2020-11-23 04:00:00|1287.8|1282.6|1286.3|1281.1|1289.1|1283.9|1286.3|1281.1|0
1606104300000|2020-11-23 04:05:00|1288.7|1283.5|1286.4|1281.2|1288.7|1283.5|1286.3|1281.1|0
1606104600000|2020-11-23 04:10:00|1286.3|1281.1|1287.8|1282.6|1288|1282.8|1285.8|1280.6|0
1606104900000|2020-11-23 04:15:00|1285.7|1280.5|1288|1282.8|1288.4|1283.2|1285.6|1280.4|0
1606105200000|2020-11-23 04:20:00|1286|1280.8|1288.2|1283|1288.2|1283|1285.7|1280.5|0
1606105500000|2020-11-23 04:25:00|1288.4|1283.2|1285.9|1280.7|1288.4|1283.2|1285.9|1280.7|0
1606105800000|2020-11-23 04:30:00|1287.8|1282.6|1287.6|1282.4|1288|1282.8|1285.5|1280.3|0
1606106100000|2020-11-23 04:35:00|1287.2|1282|1287.4|1282.2|1287.6|1282.4|1285.1|1279.9|0
1606106400000|2020-11-23 04:40:00|1287.5|1282.3|1287.4|1282.2|1287.6|1282.4|1287.4|1282.2|0
1606106700000|2020-11-23 04:45:00|1287.2|1282|1287.8|1282.6|1287.8|1282.6|1285.4|1280.2|0
1606107000000|2020-11-23 04:50:00|1285.7|1280.5|1287.1|1281.9|1287.5|1282.3|1284.9|1279.7|0
1606107300000|2020-11-23 04:55:00|1285.1|1279.9|1285.3|1280.1|1287.3|1282.1|1285|1279.8|0
1606173000000|2020-11-23 23:10:00|1288.2|1283|1292.6|1287.4|1293.4|1288.2|1288.2|1283|0
1606173300000|2020-11-23 23:15:00|1292.5|1287.3|1290.7|1285.5|1292.5|1287.3|1290.7|1285.5|0
1606173600000|2020-11-23 23:20:00|1291|1285.8|1291.3|1286.1|1292.2|1287|1291|1285.8|0
1606173900000|2020-11-23 23:25:00|1292.7|1287.5|1293.4|1288.2|1294.6|1289.4|1292|1286.8|0
1606174200000|2020-11-23 23:30:00|1291.4|1286.2|1291.2|1286|1292.4|1287.2|1291|1285.8|0
1606174500000|2020-11-23 23:35:00|1292.1|1286.9|1291.2|1286|1292.2|1287|1291.1|1285.9|0
1606174800000|2020-11-23 23:40:00|1292.3|1287.1|1291.7|1286.5|1292.3|1287.1|1290|1284.8|0
1606175100000|2020-11-23 23:45:00|1291.6|1286.4|1291.4|1286.2|1292|1286.8|1291.3|1286.1|0
1606175400000|2020-11-23 23:50:00|1290.4|1285.2|1291.5|1286.3|1291.7|1286.5|1290.4|1285.2|0
1606175700000|2020-11-23 23:55:00|1291.9|1286.7|1292.5|1287.3|1292.9|1287.7|1291.8|1286.6|0
1606176000000|2020-11-24 00:00:00|1292.7|1287.5|1295.6|1290.4|1295.8|1290.6|1292.7|1287.5|0
1606176300000|2020-11-24 00:05:00|1295.3|1290.1|1296.4|1291.2|1296.4|1291.2|1295|1289.8|0
1606176600000|2020-11-24 00:10:00|1296.5|1291.3|1297.8|1292.6|1299.1|1293.9|1296.5|1291.3|0
1606176900000|2020-11-24 00:15:00|1297.9|1292.7|1296.8|1291.6|1298.3|1293.1|1296.8|1291.6|0
1606177200000|2020-11-24 00:20:00|1296.9|1291.7|1296.9|1291.7|1297.9|1292.7|1296.8|1291.6|0
1606177500000|2020-11-24 00:25:00|1296.8|1291.6|1297.8|1292.6|1297.9|1292.7|1295.8|1290.6|0
1606177800000|2020-11-24 00:30:00|1296.6|1291.4|1296.4|1291.2|1297.6|1292.4|1296.1|1290.9|0
1606178100000|2020-11-24 00:35:00|1296.6|1291.4|1296.8|1291.6|1297.9|1292.7|1296.4|1291.2|0
1606178400000|2020-11-24 00:40:00|1297.2|1292|1297.5|1292.3|1298.4|1293.2|1296.2|1291|0
1606178700000|2020-11-24 00:45:00|1297.7|1292.5|1298.9|1293.7|1299.1|1293.9|1297.6|1292.4|0
1606179000000|2020-11-24 00:50:00|1298.7|1293.5|1297.9|1292.7|1298.9|1293.7|1297.6|1292.4|0
1606179300000|2020-11-24 00:55:00|1297.7|1292.5|1297.4|1292.2|1297.7|1292.5|1296.2|1291|0
1606179600000|2020-11-24 01:00:00|1296.4|1291.2|1296.6|1291.4|1297.3|1292.1|1296|1290.8|0
1606179900000|2020-11-24 01:05:00|1297.6|1292.4|1296.3|1291.1|1297.6|1292.4|1295.3|1290.1|0
1606180200000|2020-11-24 01:10:00|1296.2|1291|1295.8|1290.6|1297.4|1292.2|1294.9|1289.7|0
1606180500000|2020-11-24 01:15:00|1296.1|1290.9|1296.2|1291|1296.2|1291|1295.5|1290.3|0
1606180800000|2020-11-24 01:20:00|1296|1290.8|1296.3|1291.1|1297.2|1292|1296|1290.8|0
1606181100000|2020-11-24 01:25:00|1296.5|1291.3|1297.2|1292|1297.7|1292.5|1296.4|1291.2|0
1606181400000|2020-11-24 01:30:00|1296.9|1291.7|1296.8|1291.6|1297.9|1292.7|1296.7|1291.5|0
1606181700000|2020-11-24 01:35:00|1297.8|1292.6|1297.6|1292.4|1297.8|1292.6|1296.6|1291.4|0
1606182000000|2020-11-24 01:40:00|1297.5|1292.3|1297.4|1292.2|1297.5|1292.3|1296.2|1291|0
1606182300000|2020-11-24 01:45:00|1297.6|1292.4|1296.7|1291.5|1297.9|1292.7|1296.5|1291.3|0
1606182600000|2020-11-24 01:50:00|1296.6|1291.4|1297.1|1291.9|1298|1292.8|1296.6|1291.4|0
1606182900000|2020-11-24 01:55:00|1297.2|1292|1297|1291.8|1298.3|1293.1|1296.1|1290.9|0
1606183200000|2020-11-24 02:00:00|1296.8|1291.6|1297.1|1291.9|1298.6|1293.4|1296.8|1291.6|0
1606183500000|2020-11-24 02:05:00|1296.7|1291.5|1296.3|1291.1|1297.5|1292.3|1296.1|1290.9|0
1606183800000|2020-11-24 02:10:00|1296.5|1291.3|1296.1|1290.9|1297.3|1292.1|1296.1|1290.9|0
1606184100000|2020-11-24 02:15:00|1295.9|1290.7|1295.8|1290.6|1296.9|1291.7|1295.8|1290.6|0
1606184400000|2020-11-24 02:20:00|1296.9|1291.7|1296.1|1290.9|1297|1291.8|1294.9|1289.7|0
1606184700000|2020-11-24 02:25:00|1297.1|1291.9|1297.6|1292.4|1298.3|1293.1|1296.3|1291.1|0
1606185000000|2020-11-24 02:30:00|1297.3|1292.1|1296.9|1291.7|1298.3|1293.1|1296.9|1291.7|0
1606185300000|2020-11-24 02:35:00|1297.1|1291.9|1298|1292.8|1298.3|1293.1|1297.1|1291.9|0
1606185600000|2020-11-24 02:40:00|1296.8|1291.6|1296.6|1291.4|1297.8|1292.6|1295.6|1290.4|0
1606185900000|2020-11-24 02:45:00|1295.6|1290.4|1297.2|1292|1297.2|1292|1295.6|1290.4|0
1606186200000|2020-11-24 02:50:00|1298.2|1293|1298.5|1293.3|1298.5|1293.3|1297.2|1292|0
1606186500000|2020-11-24 02:55:00|1298.3|1293.1|1297.3|1292.1|1298.9|1293.7|1297.3|1292.1|0
1606186800000|2020-11-24 03:00:00|1298.3|1293.1|1298.5|1293.3|1298.7|1293.5|1296.3|1291.1|0
1606187100000|2020-11-24 03:05:00|1297.5|1292.3|1297.9|1292.7|1299|1293.8|1297.5|1292.3|0
1606187400000|2020-11-24 03:10:00|1297.5|1292.3|1297.7|1292.5|1298.7|1293.5|1297.5|1292.3|0
1606187700000|2020-11-24 03:15:00|1297.6|1292.4|1297.2|1292|1298.5|1293.3|1296.5|1291.3|0
1606188000000|2020-11-24 03:20:00|1298.1|1292.9|1296.7|1291.5|1298.3|1293.1|1296.7|1291.5|0
1606188300000|2020-11-24 03:25:00|1296.8|1291.6|1296.1|1290.9|1297|1291.8|1296.1|1290.9|0
1606188600000|2020-11-24 03:30:00|1296.2|1291|1298.1|1292.9|1298.2|1293|1296.2|1291|0
1606188900000|2020-11-24 03:35:00|1298.2|1293|1298.6|1293.4|1299.6|1294.4|1298.2|1293|0
1606189200000|2020-11-24 03:40:00|1298.7|1293.5|1298.7|1293.5|1299.9|1294.7|1297.7|1292.5|0
1606189500000|2020-11-24 03:45:00|1299.7|1294.5|1297.6|1292.4|1299.7|1294.5|1297.5|1292.3|0
1606189800000|2020-11-24 03:50:00|1297.5|1292.3|1299.1|1293.9|1299.1|1293.9|1297.5|1292.3|0
1606190100000|2020-11-24 03:55:00|1298.9|1293.7|1299.2|1294|1300.1|1294.9|1297.8|1292.6|0
1606190400000|2020-11-24 04:00:00|1298|1292.8|1299.3|1294.1|1299.4|1294.2|1298|1292.8|0
1606190700000|2020-11-24 04:05:00|1299.4|1294.2|1300.2|1295|1300.6|1295.4|1299.3|1294.1|0
1606191000000|2020-11-24 04:10:00|1299.5|1294.3|1299.6|1294.4|1301.1|1295.9|1298.8|1293.6|0
1606191300000|2020-11-24 04:15:00|1299.8|1294.6|1301.1|1295.9|1301.1|1295.9|1298.8|1293.6|0
1606191600000|2020-11-24 04:20:00|1300.2|1295|1300.9|1295.7|1301.1|1295.9|1299.9|1294.7|0
1606191900000|2020-11-24 04:25:00|1301|1295.8|1303.2|1298|1303.6|1298.4|1300.6|1295.4|0
1606192200000|2020-11-24 04:30:00|1303.3|1298.1|1303.4|1298.2|1303.4|1298.2|1302|1296.8|0
1606192500000|2020-11-24 04:35:00|1302.3|1297.1|1302.2|1297|1303.5|1298.3|1302.2|1297|0
1606192800000|2020-11-24 04:40:00|1301.2|1296|1302.1|1296.9|1302.3|1297.1|1301.2|1296|0
1606193100000|2020-11-24 04:45:00|1302|1296.8|1301.6|1296.4|1302|1296.8|1300.6|1295.4|0
1606193400000|2020-11-24 04:50:00|1300.4|1295.2|1298.5|1293.3|1302.5|1297.3|1298|1292.8|0
1606193700000|2020-11-24 04:55:00|1299.8|1294.6|1300.6|1295.4|1300.6|1295.4|1298.2|1293|0
1606259400000|2020-11-24 23:10:00|1301.9|1296.7|1301|1295.8|1302.5|1297.3|1300.4|1295.2|0
1606259700000|2020-11-24 23:15:00|1301.1|1295.9|1304.3|1299.1|1304.3|1299.1|1301.1|1295.9|0
1606260000000|2020-11-24 23:20:00|1301.7|1296.5|1303.5|1298.3|1303.6|1298.4|1301.7|1296.5|0
1606260300000|2020-11-24 23:25:00|1300.9|1295.7|1299.5|1294.3|1300.9|1295.7|1298.6|1293.4|0
1606260600000|2020-11-24 23:30:00|1298.4|1293.2|1297.9|1292.7|1299.3|1294.1|1297.1|1291.9|0
1606260900000|2020-11-24 23:35:00|1299|1293.8|1299|1293.8|1299.7|1294.5|1297.7|1292.5|0
1606261200000|2020-11-24 23:40:00|1300.1|1294.9|1297.7|1292.5|1301.2|1296|1297.7|1292.5|0
1606261500000|2020-11-24 23:45:00|1298.7|1293.5|1297.6|1292.4|1298.7|1293.5|1297.3|1292.1|0
1606261800000|2020-11-24 23:50:00|1298.3|1293.1|1299.3|1294.1|1299.3|1294.1|1297.2|1292|0
1606262100000|2020-11-24 23:55:00|1298.3|1293.1|1298|1292.8|1299.3|1294.1|1297.7|1292.5|0
1606262400000|2020-11-25 00:00:00|1297.9|1292.7|1295.7|1290.5|1299.9|1294.7|1295.7|1290.5|0
1606262700000|2020-11-25 00:05:00|1295.8|1290.6|1298.7|1293.5|1298.7|1293.5|1295.3|1290.1|0
1606263000000|2020-11-25 00:10:00|1296.6|1291.4|1297.2|1292|1299.6|1294.4|1296.6|1291.4|0
1606263300000|2020-11-25 00:15:00|1295.8|1290.6|1295.2|1290|1296.9|1291.7|1295.2|1290|0
1606263600000|2020-11-25 00:20:00|1296.6|1291.4|1293.2|1288|1296.6|1291.4|1293.2|1288|0
1606263900000|2020-11-25 00:25:00|1294.1|1288.9|1293.8|1288.6|1294.2|1289|1292.3|1287.1|0
1606264200000|2020-11-25 00:30:00|1292.5|1287.3|1293.9|1288.7|1293.9|1288.7|1292|1286.8|0
1606264500000|2020-11-25 00:35:00|1292.9|1287.7|1292.7|1287.5|1294.2|1289|1292.7|1287.5|0
1606264800000|2020-11-25 00:40:00|1293.8|1288.6|1293.1|1287.9|1294|1288.8|1292.5|1287.3|0
1606265100000|2020-11-25 00:45:00|1293.4|1288.2|1293.4|1288.2|1293.7|1288.5|1292.5|1287.3|0
1606265400000|2020-11-25 00:50:00|1292.3|1287.1|1293|1287.8|1294.4|1289.2|1292.3|1287.1|0
1606265700000|2020-11-25 00:55:00|1294.1|1288.9|1293|1287.8|1294.4|1289.2|1293|1287.8|0
1606266000000|2020-11-25 01:00:00|1292.9|1287.7|1293.3|1288.1|1294.3|1289.1|1292.9|1287.7|0
1606266300000|2020-11-25 01:05:00|1293.4|1288.2|1293.4|1288.2|1294.4|1289.2|1293.1|1287.9|0
1606266600000|2020-11-25 01:10:00|1293.2|1288|1293.4|1288.2|1293.7|1288.5|1292.6|1287.4|0
1606266900000|2020-11-25 01:15:00|1292.3|1287.1|1292.3|1287.1|1293.6|1288.4|1291.3|1286.1|0
1606267200000|2020-11-25 01:20:00|1292.4|1287.2|1294.2|1289|1294.2|1289|1292.1|1286.9|0
1606267500000|2020-11-25 01:25:00|1293.4|1288.2|1294.5|1289.3|1294.5|1289.3|1293.3|1288.1|0
1606267800000|2020-11-25 01:30:00|1294.8|1289.6|1293.4|1288.2|1294.9|1289.7|1292.6|1287.4|0
1606268100000|2020-11-25 01:35:00|1292.3|1287.1|1293.7|1288.5|1294.6|1289.4|1292.2|1287|0
1606268400000|2020-11-25 01:40:00|1294.8|1289.6|1295.9|1290.7|1295.9|1290.7|1293.6|1288.4|0
1606268700000|2020-11-25 01:45:00|1295.8|1290.6|1296|1290.8|1296|1290.8|1295|1289.8|0
1606269000000|2020-11-25 01:50:00|1297|1291.8|1295.7|1290.5|1297|1291.8|1295.7|1290.5|0
1606269300000|2020-11-25 01:55:00|1295.5|1290.3|1297|1291.8|1297|1291.8|1294.9|1289.7|0
1606269600000|2020-11-25 02:00:00|1296.9|1291.7|1295.8|1290.6|1297.1|1291.9|1295.8|1290.6|0
1606269900000|2020-11-25 02:05:00|1296.8|1291.6|1296|1290.8|1296.8|1291.6|1295|1289.8|0
1606270200000|2020-11-25 02:10:00|1294.8|1289.6|1295.5|1290.3|1295.8|1290.6|1294.2|1289|0
1606270500000|2020-11-25 02:15:00|1294.2|1289|1295.3|1290.1|1295.5|1290.3|1293|1287.8|0
1606270800000|2020-11-25 02:20:00|1294.1|1288.9|1294.3|1289.1|1295.3|1290.1|1294.1|1288.9|0
1606271100000|2020-11-25 02:25:00|1295.4|1290.2|1294.7|1289.5|1295.5|1290.3|1293.3|1288.1|0
1606271400000|2020-11-25 02:30:00|1294.6|1289.4|1294.6|1289.4|1294.7|1289.5|1293.7|1288.5|0
1606271700000|2020-11-25 02:35:00|1293.7|1288.5|1295.4|1290.2|1295.9|1290.7|1293.7|1288.5|0
1606272000000|2020-11-25 02:40:00|1295.5|1290.3|1295.7|1290.5|1295.7|1290.5|1294.1|1288.9|0
1606272300000|2020-11-25 02:45:00|1294.7|1289.5|1293.2|1288|1294.7|1289.5|1293.2|1288|0
1606272600000|2020-11-25 02:50:00|1294.2|1289|1293.1|1287.9|1294.2|1289|1293|1287.8|0
1606272900000|2020-11-25 02:55:00|1293.4|1288.2|1294.3|1289.1|1294.6|1289.4|1293.2|1288|0
1606273200000|2020-11-25 03:00:00|1293.4|1288.2|1294.2|1289|1294.2|1289|1293.4|1288.2|0
1606273500000|2020-11-25 03:05:00|1293|1287.8|1294.5|1289.3|1294.5|1289.3|1293|1287.8|0
1606273800000|2020-11-25 03:10:00|1293.6|1288.4|1293.4|1288.2|1294.7|1289.5|1293.2|1288|0
1606274100000|2020-11-25 03:15:00|1294.4|1289.2|1294.3|1289.1|1294.4|1289.2|1293.9|1288.7|0
1606274400000|2020-11-25 03:20:00|1293.2|1288|1292.5|1287.3|1294.6|1289.4|1292.5|1287.3|0
1606274700000|2020-11-25 03:25:00|1293.6|1288.4|1293.7|1288.5|1294.9|1289.7|1292.4|1287.2|0
1606275000000|2020-11-25 03:30:00|1294.5|1289.3|1293.4|1288.2|1294.5|1289.3|1292.3|1287.1|0
1606275300000|2020-11-25 03:35:00|1293.3|1288.1|1292|1286.8|1294.4|1289.2|1292|1286.8|0
1606275600000|2020-11-25 03:40:00|1293.4|1288.2|1292.6|1287.4|1294.4|1289.2|1291.4|1286.2|0
1606275900000|2020-11-25 03:45:00|1291.5|1286.3|1292.9|1287.7|1293.9|1288.7|1291.5|1286.3|0
1606276200000|2020-11-25 03:50:00|1293.9|1288.7|1293.5|1288.3|1294.5|1289.3|1293.2|1288|0
1606276500000|2020-11-25 03:55:00|1294.6|1289.4|1294.1|1288.9|1295.2|1290|1292.8|1287.6|0
1606276800000|2020-11-25 04:00:00|1295|1289.8|1293.3|1288.1|1295|1289.8|1293.3|1288.1|0
1606277100000|2020-11-25 04:05:00|1292.7|1287.5|1292.7|1287.5|1294|1288.8|1292.5|1287.3|0
1606277400000|2020-11-25 04:10:00|1294.1|1288.9|1293.9|1288.7|1294.1|1288.9|1293|1287.8|0
1606277700000|2020-11-25 04:15:00|1294.1|1288.9|1293.7|1288.5|1294.5|1289.3|1292.6|1287.4|0
1606278000000|2020-11-25 04:20:00|1294.5|1289.3|1293.2|1288|1294.6|1289.4|1293.1|1287.9|0
1606278300000|2020-11-25 04:25:00|1293.1|1287.9|1293|1287.8|1293.2|1288|1292.9|1287.7|0
1606278600000|2020-11-25 04:30:00|1293.1|1287.9|1293.2|1288|1294.3|1289.1|1293.1|1287.9|0
1606278900000|2020-11-25 04:35:00|1294.1|1288.9|1293.9|1288.7|1294.1|1288.9|1292.8|1287.6|0
1606279200000|2020-11-25 04:40:00|1293.5|1288.3|1292.3|1287.1|1293.5|1288.3|1291.4|1286.2|0
1606279500000|2020-11-25 04:45:00|1291.3|1286.1|1292.7|1287.5|1292.7|1287.5|1291.2|1286|0
1606279800000|2020-11-25 04:50:00|1291.7|1286.5|1292.1|1286.9|1292.9|1287.7|1289.9|1284.7|0
1606280100000|2020-11-25 04:55:00|1289.7|1284.5|1290|1284.8|1290.8|1285.6|1289.7|1284.5|0
1606345800000|2020-11-25 23:10:00|1295.5|1290.3|1296.4|1291.2|1296.4|1291.2|1293.7|1288.5|0
1606346100000|2020-11-25 23:15:00|1296.6|1291.4|1296.4|1291.2|1297.1|1291.9|1295.4|1290.2|0
1606346400000|2020-11-25 23:20:00|1296.8|1291.6|1294.5|1289.3|1297.1|1291.9|1294.1|1288.9|0
1606346700000|2020-11-25 23:25:00|1294.3|1289.1|1294.8|1289.6|1295.3|1290.1|1294.3|1289.1|0
1606347000000|2020-11-25 23:30:00|1294.5|1289.3|1293.7|1288.5|1295.7|1290.5|1293.7|1288.5|0
1606347300000|2020-11-25 23:35:00|1293.8|1288.6|1293.9|1288.7|1294.7|1289.5|1293.8|1288.6|0
1606347600000|2020-11-25 23:40:00|1293.7|1288.5|1293.1|1287.9|1295.2|1290|1292.5|1287.3|0
1606347900000|2020-11-25 23:45:00|1294.1|1288.9|1291.6|1286.4|1294.3|1289.1|1291.6|1286.4|0
1606348200000|2020-11-25 23:50:00|1292.7|1287.5|1290.4|1285.2|1292.7|1287.5|1290.4|1285.2|0
1606348500000|2020-11-25 23:55:00|1290.2|1285|1291.4|1286.2|1291.7|1286.5|1290.2|1285|0
1606348800000|2020-11-26 00:00:00|1290.3|1285.1|1291.6|1286.4|1292.3|1287.1|1290.3|1285.1|0
1606349100000|2020-11-26 00:05:00|1292.7|1287.5|1292|1286.8|1292.7|1287.5|1290.7|1285.5|0
1606349400000|2020-11-26 00:10:00|1292.3|1287.1|1291.3|1286.1|1292.3|1287.1|1290.7|1285.5|0
1606349700000|2020-11-26 00:15:00|1291.5|1286.3|1290.2|1285|1291.6|1286.4|1289.9|1284.7|0
1606350000000|2020-11-26 00:20:00|1291.2|1286|1291|1285.8|1291.2|1286|1289.8|1284.6|0
1606350300000|2020-11-26 00:25:00|1289.7|1284.5|1291|1285.8|1291|1285.8|1289.6|1284.4|0
1606350600000|2020-11-26 00:30:00|1290.9|1285.7|1290.8|1285.6|1291.2|1286|1289.8|1284.6|0
1606350900000|2020-11-26 00:35:00|1290.9|1285.7|1291.7|1286.5|1291.7|1286.5|1290|1284.8|0
1606351200000|2020-11-26 00:40:00|1290.9|1285.7|1291.9|1286.7|1292|1286.8|1290.8|1285.6|0
1606351500000|2020-11-26 00:45:00|1291.8|1286.6|1291.9|1286.7|1292.1|1286.9|1290.6|1285.4|0
1606351800000|2020-11-26 00:50:00|1292|1286.8|1292|1286.8|1292.5|1287.3|1290.8|1285.6|0
1606352100000|2020-11-26 00:55:00|1291.8|1286.6|1291.6|1286.4|1291.8|1286.6|1290.4|1285.2|0
1606352400000|2020-11-26 01:00:00|1290.7|1285.5|1291.2|1286|1292.2|1287|1290.7|1285.5|0
1606352700000|2020-11-26 01:05:00|1291.3|1286.1|1291.2|1286|1292.4|1287.2|1290.9|1285.7|0
1606353000000|2020-11-26 01:10:00|1291.8|1286.6|1290.9|1285.7|1292|1286.8|1290|1284.8|0
1606353300000|2020-11-26 01:15:00|1289.8|1284.6|1288.5|1283.3|1289.8|1284.6|1287.5|1282.3|0
1606353600000|2020-11-26 01:20:00|1288.1|1282.9|1288.2|1283|1289|1283.8|1286.8|1281.6|0
1606353900000|2020-11-26 01:25:00|1288.1|1282.9|1288.5|1283.3|1289.1|1283.9|1287.1|1281.9|0
1606354200000|2020-11-26 01:30:00|1289.8|1284.6|1290.2|1285|1290.3|1285.1|1287.7|1282.5|0
1606354500000|2020-11-26 01:35:00|1288|1282.8|1289.3|1284.1|1290|1284.8|1288|1282.8|0
1606354800000|2020-11-26 01:40:00|1289.1|1283.9|1288.1|1282.9|1289.7|1284.5|1288.1|1282.9|0
1606355100000|2020-11-26 01:45:00|1287.3|1282.1|1288.2|1283|1289.5|1284.3|1287.3|1282.1|0
1606355400000|2020-11-26 01:50:00|1288.5|1283.3|1288|1282.8|1288.5|1283.3|1286.8|1281.6|0
1606355700000|2020-11-26 01:55:00|1286.8|1281.6|1287.3|1282.1|1288.9|1283.7|1286.8|1281.6|0
1606356000000|2020-11-26 02:00:00|1286.1|1280.9|1286.3|1281.1|1288.2|1283|1286.1|1280.9|0
1606356300000|2020-11-26 02:05:00|1287.1|1281.9|1286.8|1281.6|1288.3|1283.1|1286|1280.8|0
1606356600000|2020-11-26 02:10:00|1286.7|1281.5|1286.2|1281|1286.7|1281.5|1285|1279.8|0
1606356900000|2020-11-26 02:15:00|1286.1|1280.9|1286.5|1281.3|1287.4|1282.2|1285.6|1280.4|0
1606357200000|2020-11-26 02:20:00|1287.6|1282.4|1287.2|1282|1287.8|1282.6|1286.2|1281|0
1606357500000|2020-11-26 02:25:00|1288.4|1283.2|1289|1283.8|1289|1283.8|1287.3|1282.1|0
1606357800000|2020-11-26 02:30:00|1290|1284.8|1290.1|1284.9|1290.1|1284.9|1289|1283.8|0
1606358100000|2020-11-26 02:35:00|1290.2|1285|1289.5|1284.3|1290.5|1285.3|1289.5|1284.3|0
1606358400000|2020-11-26 02:40:00|1290.5|1285.3|1289.2|1284|1290.6|1285.4|1289.2|1284|0
1606358700000|2020-11-26 02:45:00|1289.3|1284.1|1290.4|1285.2|1290.4|1285.2|1289.3|1284.1|0
1606359000000|2020-11-26 02:50:00|1289.5|1284.3|1290.7|1285.5|1290.8|1285.6|1289.5|1284.3|0
1606359300000|2020-11-26 02:55:00|1290.6|1285.4|1289.5|1284.3|1290.7|1285.5|1289.5|1284.3|0
1606359600000|2020-11-26 03:00:00|1288.9|1283.7|1290.7|1285.5|1290.9|1285.7|1288.9|1283.7|0
1606359900000|2020-11-26 03:05:00|1289.4|1284.2|1287.8|1282.6|1290.3|1285.1|1287.8|1282.6|0
1606360200000|2020-11-26 03:10:00|1289|1283.8|1289|1283.8|1289|1283.8|1287.7|1282.5|0
1606360500000|2020-11-26 03:15:00|1288.1|1282.9|1286.2|1281|1288.3|1283.1|1286.2|1281|0
1606360800000|2020-11-26 03:20:00|1287.2|1282|1287.7|1282.5|1288.1|1282.9|1287.1|1281.9|0
1606361100000|2020-11-26 03:25:00|1288|1282.8|1289.2|1284|1289.3|1284.1|1287.9|1282.7|0
1606361400000|2020-11-26 03:30:00|1289.1|1283.9|1288.3|1283.1|1289.6|1284.4|1288.2|1283|0
1606361700000|2020-11-26 03:35:00|1289.5|1284.3|1288.5|1283.3|1289.6|1284.4|1288.3|1283.1|0
1606362000000|2020-11-26 03:40:00|1288.6|1283.4|1288.8|1283.6|1289.6|1284.4|1287.9|1282.7|0
1606362300000|2020-11-26 03:45:00|1287.6|1282.4|1288.7|1283.5|1288.8|1283.6|1287.5|1282.3|0
1606362600000|2020-11-26 03:50:00|1287.5|1282.3|1288.5|1283.3|1288.5|1283.3|1287.5|1282.3|0
1606362900000|2020-11-26 03:55:00|1288.4|1283.2|1289.8|1284.6|1289.8|1284.6|1288.2|1283|0
1606363200000|2020-11-26 04:00:00|1290.1|1284.9|1289.8|1284.6|1290.1|1284.9|1288.8|1283.6|0
1606363500000|2020-11-26 04:05:00|1289.7|1284.5|1287.1|1281.9|1289.7|1284.5|1287.1|1281.9|0
1606363800000|2020-11-26 04:10:00|1287|1281.8|1287.8|1282.6|1289.2|1284|1287|1281.8|0
1606364100000|2020-11-26 04:15:00|1288.8|1283.6|1289|1283.8|1289.3|1284.1|1288.8|1283.6|0
1606364400000|2020-11-26 04:20:00|1289.1|1283.9|1288.1|1282.9|1289.2|1284|1288|1282.8|0
1606364700000|2020-11-26 04:25:00|1289.1|1283.9|1289.8|1284.6|1289.8|1284.6|1288.2|1283|0
1606365000000|2020-11-26 04:30:00|1288.8|1283.6|1290.1|1284.9|1291.1|1285.9|1288.5|1283.3|0
1606365300000|2020-11-26 04:35:00|1290.3|1285.1|1289.9|1284.7|1290.3|1285.1|1288.7|1283.5|0
1606365600000|2020-11-26 04:40:00|1289.7|1284.5|1289.7|1284.5|1290.7|1285.5|1289.6|1284.4|0
1606365900000|2020-11-26 04:45:00|1291.9|1286.7|1292.8|1287.6|1293.1|1287.9|1291.7|1286.5|0
1606366200000|2020-11-26 04:50:00|1291.8|1286.6|1293.6|1288.4|1294.2|1289|1291.8|1286.6|0
1606366500000|2020-11-26 04:55:00|1292.5|1287.3|1292.5|1287.3|1294.4|1289.2|1292.2|1287|0
1606432200000|2020-11-26 23:10:00|1289.1|1283.9|1290|1284.8|1291.8|1286.6|1289.1|1283.9|0
1606432500000|2020-11-26 23:15:00|1289.2|1284|1289.9|1284.7|1290.6|1285.4|1289|1283.8|0
1606432800000|2020-11-26 23:20:00|1291|1285.8|1290.1|1284.9|1291|1285.8|1289.4|1284.2|0
1606433100000|2020-11-26 23:25:00|1290.5|1285.3|1288.3|1283.1|1290.9|1285.7|1288.3|1283.1|0
1606433400000|2020-11-26 23:30:00|1288.5|1283.3|1287.7|1282.5|1288.8|1283.6|1287.7|1282.5|0
1606433700000|2020-11-26 23:35:00|1286.4|1281.2|1286.7|1281.5|1288.9|1283.7|1286.4|1281.2|0
1606434000000|2020-11-26 23:40:00|1288|1282.8|1290|1284.8|1290|1284.8|1287.7|1282.5|0
1606434300000|2020-11-26 23:45:00|1288.8|1283.6|1290.1|1284.9|1290.1|1284.9|1288.8|1283.6|0
1606434600000|2020-11-26 23:50:00|1290.2|1285|1291.1|1285.9|1291.4|1286.2|1289.5|1284.3|0
1606434900000|2020-11-26 23:55:00|1293|1287.8|1291.2|1286|1293.2|1288|1291|1285.8|0
1606435200000|2020-11-27 00:00:00|1291.5|1286.3|1293.5|1288.3|1293.5|1288.3|1290.5|1285.3|0
1606435500000|2020-11-27 00:05:00|1293.7|1288.5|1292.8|1287.6|1294.3|1289.1|1292.8|1287.6|0
1606435800000|2020-11-27 00:10:00|1292.2|1287|1292.1|1286.9|1292.3|1287.1|1291.7|1286.5|0
1606436100000|2020-11-27 00:15:00|1292|1286.8|1293.5|1288.3|1293.5|1288.3|1291.9|1286.7|0
1606436400000|2020-11-27 00:20:00|1293.6|1288.4|1292.5|1287.3|1293.7|1288.5|1292.5|1287.3|0
1606436700000|2020-11-27 00:25:00|1293.1|1287.9|1292.6|1287.4|1293.1|1287.9|1291.7|1286.5|0
1606437000000|2020-11-27 00:30:00|1292.7|1287.5|1291.1|1285.9|1293.2|1288|1291.1|1285.9|0
1606437300000|2020-11-27 00:35:00|1290.9|1285.7|1290.7|1285.5|1291.8|1286.6|1290.6|1285.4|0
1606437600000|2020-11-27 00:40:00|1290.9|1285.7|1290.4|1285.2|1291.5|1286.3|1290.3|1285.1|0
1606437900000|2020-11-27 00:45:00|1290.7|1285.5|1293.4|1288.2|1293.4|1288.2|1290.6|1285.4|0
1606438200000|2020-11-27 00:50:00|1294.4|1289.2|1292.7|1287.5|1294.4|1289.2|1292.7|1287.5|0
1606438500000|2020-11-27 00:55:00|1292.8|1287.6|1294.4|1289.2|1295.1|1289.9|1292.8|1287.6|0
1606438800000|2020-11-27 01:00:00|1294.6|1289.4|1294.8|1289.6|1294.8|1289.6|1293.4|1288.2|0
1606439100000|2020-11-27 01:05:00|1294|1288.8|1295.2|1290|1295.5|1290.3|1294|1288.8|0
1606439400000|2020-11-27 01:10:00|1294.4|1289.2|1294.3|1289.1|1295.4|1290.2|1294.3|1289.1|0
1606439700000|2020-11-27 01:15:00|1293.3|1288.1|1293.6|1288.4|1294.9|1289.7|1293.3|1288.1|0
1606440000000|2020-11-27 01:20:00|1293.7|1288.5|1293.7|1288.5|1294.8|1289.6|1293.5|1288.3|0
1606440300000|2020-11-27 01:25:00|1293.6|1288.4|1293.3|1288.1|1294.1|1288.9|1293.1|1287.9|0
1606440600000|2020-11-27 01:30:00|1293.1|1287.9|1292.5|1287.3|1294|1288.8|1292.5|1287.3|0
1606440900000|2020-11-27 01:35:00|1293.4|1288.2|1291.4|1286.2|1293.4|1288.2|1291.3|1286.1|0
1606441200000|2020-11-27 01:40:00|1291|1285.8|1290.2|1285|1292.3|1287.1|1290.2|1285|0
1606441500000|2020-11-27 01:45:00|1290.3|1285.1|1291.9|1286.7|1291.9|1286.7|1289.4|1284.2|0
1606441800000|2020-11-27 01:50:00|1290.8|1285.6|1291.5|1286.3|1292.1|1286.9|1290.8|1285.6|0
1606442100000|2020-11-27 01:55:00|1292.4|1287.2|1291.3|1286.1|1292.4|1287.2|1291.3|1286.1|0
1606442400000|2020-11-27 02:00:00|1291.4|1286.2|1291.7|1286.5|1292.7|1287.5|1291.4|1286.2|0
1606442700000|2020-11-27 02:05:00|1291.5|1286.3|1291.5|1286.3|1291.7|1286.5|1291.5|1286.3|0
1606443000000|2020-11-27 02:10:00|1292.8|1287.6|1293.5|1288.3|1293.7|1288.5|1292.4|1287.2|0
1606443300000|2020-11-27 02:15:00|1293.4|1288.2|1291.8|1286.6|1293.8|1288.6|1291.8|1286.6|0
1606443600000|2020-11-27 02:20:00|1291.9|1286.7|1294.1|1288.9|1294.4|1289.2|1291.9|1286.7|0
1606443900000|2020-11-27 02:25:00|1294|1288.8|1293.7|1288.5|1294.2|1289|1291.8|1286.6|0
1606444200000|2020-11-27 02:30:00|1292.9|1287.7|1294.5|1289.3|1294.5|1289.3|1292.9|1287.7|0
1606444500000|2020-11-27 02:35:00|1293.4|1288.2|1294.1|1288.9|1294.2|1289|1293.1|1287.9|0
1606444800000|2020-11-27 02:40:00|1292.9|1287.7|1292.7|1287.5|1293.7|1288.5|1292.7|1287.5|0
1606445100000|2020-11-27 02:45:00|1292.8|1287.6|1292.4|1287.2|1293.6|1288.4|1292.4|1287.2|0
1606445400000|2020-11-27 02:50:00|1292.3|1287.1|1292.2|1287|1293.5|1288.3|1292.2|1287|0
1606445700000|2020-11-27 02:55:00|1293.2|1288|1291.4|1286.2|1293.2|1288|1291.3|1286.1|0
1606446000000|2020-11-27 03:00:00|1291.3|1286.1|1291.3|1286.1|1292.4|1287.2|1291.3|1286.1|0
1606446300000|2020-11-27 03:05:00|1292.3|1287.1|1290.4|1285.2|1292.3|1287.1|1290.3|1285.1|0
1606446600000|2020-11-27 03:10:00|1290.3|1285.1|1292.4|1287.2|1292.4|1287.2|1290.3|1285.1|0
1606446900000|2020-11-27 03:15:00|1291.5|1286.3|1291.2|1286|1292.3|1287.1|1291.2|1286|0
1606447200000|2020-11-27 03:20:00|1291.3|1286.1|1292.3|1287.1|1292.3|1287.1|1291.1|1285.9|0
1606447500000|2020-11-27 03:25:00|1291.4|1286.2|1291.1|1285.9|1292.4|1287.2|1291.1|1285.9|0
1606447800000|2020-11-27 03:30:00|1291.3|1286.1|1292.2|1287|1292.4|1287.2|1290.1|1284.9|0
1606448100000|2020-11-27 03:35:00|1291|1285.8|1291.6|1286.4|1291.6|1286.4|1290.3|1285.1|0
1606448400000|2020-11-27 03:40:00|1290.7|1285.5|1290.5|1285.3|1291.7|1286.5|1290.5|1285.3|0
1606448700000|2020-11-27 03:45:00|1290.4|1285.2|1290.1|1284.9|1291.5|1286.3|1290.1|1284.9|0
1606449000000|2020-11-27 03:50:00|1290.4|1285.2|1290.7|1285.5|1291.5|1286.3|1289.5|1284.3|0
1606449300000|2020-11-27 03:55:00|1289.6|1284.4|1289.6|1284.4|1290.8|1285.6|1289.5|1284.3|0
1606449600000|2020-11-27 04:00:00|1290.8|1285.6|1290.7|1285.5|1291.7|1286.5|1289.6|1284.4|0
1606449900000|2020-11-27 04:05:00|1289.7|1284.5|1290.7|1285.5|1291.7|1286.5|1289.7|1284.5|0
1606450200000|2020-11-27 04:10:00|1290.6|1285.4|1290.3|1285.1|1291.4|1286.2|1290.2|1285|0
1606450500000|2020-11-27 04:15:00|1291.4|1286.2|1291.3|1286.1|1291.5|1286.3|1289|1283.8|0
1606450800000|2020-11-27 04:20:00|1290.2|1285|1291.3|1286.1|1291.4|1286.2|1290.1|1284.9|0
1606451100000|2020-11-27 04:25:00|1291.2|1286|1291|1285.8|1291.4|1286.2|1290|1284.8|0
1606451400000|2020-11-27 04:30:00|1289.9|1284.7|1290.5|1285.3|1291.6|1286.4|1289.9|1284.7|0
1606451700000|2020-11-27 04:35:00|1290.6|1285.4|1292|1286.8|1292|1286.8|1290.5|1285.3|0
1606452000000|2020-11-27 04:40:00|1292.1|1286.9|1293|1287.8|1293.2|1288|1292|1286.8|0
1606452300000|2020-11-27 04:45:00|1293.1|1287.9|1292|1286.8|1293.1|1287.9|1291.9|1286.7|0
1606452600000|2020-11-27 04:50:00|1293|1287.8|1291.7|1286.5|1293|1287.8|1291.7|1286.5|0
1606452900000|2020-11-27 04:55:00|1291.6|1286.4|1293.2|1288|1293.2|1288|1291.6|1286.4|0
1606691400000|2020-11-29 23:10:00|1297.4|1292.2|1296.2|1291|1299.1|1293.9|1296.2|1291|0
1606691700000|2020-11-29 23:15:00|1298.1|1292.9|1297.9|1292.7|1298.1|1292.9|1295.8|1290.6|0
1606692000000|2020-11-29 23:20:00|1297.8|1292.6|1295.9|1290.7|1297.8|1292.6|1295.9|1290.7|0
1606692300000|2020-11-29 23:25:00|1296.1|1290.9|1296.9|1291.7|1297.5|1292.3|1296.1|1290.9|0
1606692600000|2020-11-29 23:30:00|1296.8|1291.6|1296.2|1291|1298.3|1293.1|1296|1290.8|0
1606692900000|2020-11-29 23:35:00|1296.4|1291.2|1295.7|1290.5|1297.8|1292.6|1295.7|1290.5|0
1606693200000|2020-11-29 23:40:00|1296.1|1290.9|1295.6|1290.4|1296.1|1290.9|1295.5|1290.3|0
1606693500000|2020-11-29 23:45:00|1295.4|1290.2|1295.6|1290.4|1296.4|1291.2|1294.9|1289.7|0
1606693800000|2020-11-29 23:50:00|1295.9|1290.7|1294.5|1289.3|1295.9|1290.7|1294.2|1289|0
1606694100000|2020-11-29 23:55:00|1296.6|1291.4|1295.6|1290.4|1296.6|1291.4|1294.6|1289.4|0
1606694400000|2020-11-30 00:00:00|1294.5|1289.3|1292|1286.8|1294.5|1289.3|1292|1286.8|0
1606694700000|2020-11-30 00:05:00|1292.2|1287|1292.5|1287.3|1293.2|1288|1291.1|1285.9|0
1606695000000|2020-11-30 00:10:00|1292.6|1287.4|1293.3|1288.1|1293.3|1288.1|1291.6|1286.4|0
1606695300000|2020-11-30 00:15:00|1292.3|1287.1|1292.8|1287.6|1293.5|1288.3|1292.3|1287.1|0
1606695600000|2020-11-30 00:20:00|1290.7|1285.5|1291|1285.8|1292.4|1287.2|1290.6|1285.4|0
1606695900000|2020-11-30 00:25:00|1291.7|1286.5|1292.4|1287.2|1292.4|1287.2|1290.7|1285.5|0
1606696200000|2020-11-30 00:30:00|1292.3|1287.1|1291.2|1286|1292.6|1287.4|1291.2|1286|0
1606696500000|2020-11-30 00:35:00|1291.1|1285.9|1291.3|1286.1|1291.3|1286.1|1289.7|1284.5|0
1606696800000|2020-11-30 00:40:00|1290.5|1285.3|1289.5|1284.3|1291.7|1286.5|1289.5|1284.3|0
1606697100000|2020-11-30 00:45:00|1290|1284.8|1289.8|1284.6|1290.3|1285.1|1288.6|1283.4|0
1606697400000|2020-11-30 00:50:00|1288.3|1283.1|1288.2|1283|1289.5|1284.3|1288.1|1282.9|0
1606697700000|2020-11-30 00:55:00|1288.3|1283.1|1288.3|1283.1|1289.4|1284.2|1288.3|1283.1|0
1606698000000|2020-11-30 01:00:00|1288.4|1283.2|1288.4|1283.2|1288.5|1283.3|1287.4|1282.2|0
1606698300000|2020-11-30 01:05:00|1288.1|1282.9|1287.1|1281.9|1288.1|1282.9|1286.5|1281.3|0
1606698600000|2020-11-30 01:10:00|1286.9|1281.7|1287.6|1282.4|1287.6|1282.4|1286.1|1280.9|0
1606698900000|2020-11-30 01:15:00|1287.2|1282|1286|1280.8|1287.5|1282.3|1286|1280.8|0
1606699200000|2020-11-30 01:20:00|1288.1|1282.9|1286.2|1281|1288.1|1282.9|1286|1280.8|0
1606699500000|2020-11-30 01:25:00|1286.3|1281.1|1285.9|1280.7|1287.4|1282.2|1285.9|1280.7|0
1606699800000|2020-11-30 01:30:00|1287|1281.8|1285.4|1280.2|1288.3|1283.1|1285.3|1280.1|0
1606700100000|2020-11-30 01:35:00|1285.2|1280|1284.9|1279.7|1286.2|1281|1284.9|1279.7|0
1606700400000|2020-11-30 01:40:00|1285.1|1279.9|1285.1|1279.9|1286.2|1281|1285|1279.8|0
1606700700000|2020-11-30 01:45:00|1284|1278.8|1285.3|1280.1|1285.3|1280.1|1284|1278.8|0
1606701000000|2020-11-30 01:50:00|1285.2|1280|1285.3|1280.1|1285.4|1280.2|1283.9|1278.7|0
1606701300000|2020-11-30 01:55:00|1286.4|1281.2|1283.9|1278.7|1286.4|1281.2|1283.8|1278.6|0
1606701600000|2020-11-30 02:00:00|1284|1278.8|1285.1|1279.9|1285.1|1279.9|1283.9|1278.7|0
1606701900000|2020-11-30 02:05:00|1284|1278.8|1284.9|1279.7|1285.1|1279.9|1283.9|1278.7|0
1606702200000|2020-11-30 02:10:00|1283.8|1278.6|1281.6|1276.4|1284.5|1279.3|1281.6|1276.4|0
1606702500000|2020-11-30 02:15:00|1282.6|1277.4|1281.4|1276.2|1282.6|1277.4|1280.9|1275.7|0
1606702800000|2020-11-30 02:20:00|1280.4|1275.2|1281.4|1276.2|1281.4|1276.2|1280.2|1275|0
1606703100000|2020-11-30 02:25:00|1281.3|1276.1|1280.5|1275.3|1281.3|1276.1|1280.3|1275.1|0
1606703400000|2020-11-30 02:30:00|1279.4|1274.2|1279.6|1274.4|1280.5|1275.3|1279.1|1273.9|0
1606703700000|2020-11-30 02:35:00|1279.7|1274.5|1280.5|1275.3|1281.1|1275.9|1279.5|1274.3|0
1606704000000|2020-11-30 02:40:00|1279.4|1274.2|1279|1273.8|1280.3|1275.1|1279|1273.8|0
1606704300000|2020-11-30 02:45:00|1278.9|1273.7|1280.5|1275.3|1280.6|1275.4|1278.9|1273.7|0
1606704600000|2020-11-30 02:50:00|1279.6|1274.4|1279.9|1274.7|1280.9|1275.7|1279.6|1274.4|0
1606704900000|2020-11-30 02:55:00|1281.1|1275.9|1281.2|1276|1281.2|1276|1279.9|1274.7|0
1606705200000|2020-11-30 03:00:00|1281.4|1276.2|1282.2|1277|1282.2|1277|1280.7|1275.5|0
1606705500000|2020-11-30 03:05:00|1281.3|1276.1|1282.5|1277.3|1282.5|1277.3|1281.3|1276.1|0
1606705800000|2020-11-30 03:10:00|1282.6|1277.4|1282.6|1277.4|1283.9|1278.7|1281.6|1276.4|0
1606706100000|2020-11-30 03:15:00|1282.5|1277.3|1282.1|1276.9|1282.5|1277.3|1281.1|1275.9|0
1606706400000|2020-11-30 03:20:00|1282.2|1277|1281.7|1276.5|1282.6|1277.4|1281.6|1276.4|0
1606706700000|2020-11-30 03:25:00|1282.7|1277.5|1281.5|1276.3|1283.4|1278.2|1281.3|1276.1|0
1606707000000|2020-11-30 03:30:00|1282.5|1277.3|1281.7|1276.5|1283.6|1278.4|1281.5|1276.3|0
1606707300000|2020-11-30 03:35:00|1281.6|1276.4|1280.5|1275.3|1282.3|1277.1|1280.5|1275.3|0
1606707600000|2020-11-30 03:40:00|1280.6|1275.4|1281.4|1276.2|1282.3|1277.1|1280.2|1275|0
1606707900000|2020-11-30 03:45:00|1282.6|1277.4|1280.6|1275.4|1282.6|1277.4|1280.4|1275.2|0
1606708200000|2020-11-30 03:50:00|1280.7|1275.5|1281.8|1276.6|1282.6|1277.4|1280.7|1275.5|0
1606708500000|2020-11-30 03:55:00|1281.6|1276.4|1286.1|1280.9|1286.1|1280.9|1281.3|1276.1|0
1606708800000|2020-11-30 04:00:00|1286.3|1281.1|1286|1280.8|1286.5|1281.3|1283.7|1278.5|0
1606709100000|2020-11-30 04:05:00|1285.9|1280.7|1284|1278.8|1286|1280.8|1283.8|1278.6|0
1606709400000|2020-11-30 04:10:00|1283.6|1278.4|1284.5|1279.3|1284.5|1279.3|1283|1277.8|0
1606709700000|2020-11-30 04:15:00|1285.6|1280.4|1283.5|1278.3|1285.8|1280.6|1283.5|1278.3|0
1606710000000|2020-11-30 04:20:00|1284.5|1279.3|1284.8|1279.6|1284.8|1279.6|1283.2|1278|0
1606710300000|2020-11-30 04:25:00|1284.9|1279.7|1284.6|1279.4|1285.4|1280.2|1284.4|1279.2|0
1606710600000|2020-11-30 04:30:00|1283.8|1278.6|1284.6|1279.4|1284.8|1279.6|1283.8|1278.6|0
1606710900000|2020-11-30 04:35:00|1284.7|1279.5|1283.2|1278|1284.9|1279.7|1283.2|1278|0
1606711200000|2020-11-30 04:40:00|1283.9|1278.7|1283.3|1278.1|1285.7|1280.5|1283.2|1278|0
1606711500000|2020-11-30 04:45:00|1284|1278.8|1282.9|1277.7|1284.7|1279.5|1282.9|1277.7|0
1606711800000|2020-11-30 04:50:00|1283.9|1278.7|1284.5|1279.3|1285.3|1280.1|1282.6|1277.4|0
1606712100000|2020-11-30 04:55:00|1284.6|1279.4|1286|1280.8|1286|1280.8|1283.1|1277.9|0
1606777800000|2020-11-30 23:10:00|1287.6|1282.4|1285.4|1280.2|1289.4|1284.2|1285.4|1280.2|0
1606778100000|2020-11-30 23:15:00|1288.6|1283.4|1284.4|1279.2|1288.6|1283.4|1284.4|1279.2|0
1606778400000|2020-11-30 23:20:00|1283.1|1277.9|1283.2|1278|1283.2|1278|1282.2|1277|0
1606778700000|2020-11-30 23:25:00|1283.1|1277.9|1282.9|1277.7|1284.5|1279.3|1282.5|1277.3|0
1606779000000|2020-11-30 23:30:00|1282.8|1277.6|1284|1278.8|1284.8|1279.6|1282.8|1277.6|0
1606779300000|2020-11-30 23:35:00|1285.3|1280.1|1286.3|1281.1|1286.3|1281.1|1284.7|1279.5|0
1606779600000|2020-11-30 23:40:00|1285.9|1280.7|1286.5|1281.3|1286.9|1281.7|1285|1279.8|0
1606779900000|2020-11-30 23:45:00|1286|1280.8|1286.7|1281.5|1286.7|1281.5|1285.4|1280.2|0
1606780200000|2020-11-30 23:50:00|1285.9|1280.7|1287.4|1282.2|1287.4|1282.2|1285.7|1280.5|0
1606780500000|2020-11-30 23:55:00|1287.5|1282.3|1287.5|1282.3|1288|1282.8|1287.3|1282.1|0
1606780800000|2020-12-01 00:00:00|1288.6|1283.4|1287|1281.8|1289.4|1284.2|1287|1281.8|0
1606781100000|2020-12-01 00:05:00|1288.1|1282.9|1289.3|1284.1|1289.4|1284.2|1287.3|1282.1|0
1606781400000|2020-12-01 00:10:00|1289.1|1283.9|1287.7|1282.5|1289.1|1283.9|1286.8|1281.6|0
1606781700000|2020-12-01 00:15:00|1287.8|1282.6|1287.9|1282.7|1289|1283.8|1287.4|1282.2|0
1606782000000|2020-12-01 00:20:00|1288.1|1282.9|1288.3|1283.1|1289.1|1283.9|1287.9|1282.7|0
1606782300000|2020-12-01 00:25:00|1288.9|1283.7|1288|1282.8|1288.9|1283.7|1287.6|1282.4|0
1606782600000|2020-12-01 00:30:00|1287.9|1282.7|1287.6|1282.4|1287.9|1282.7|1287.3|1282.1|0
1606782900000|2020-12-01 00:35:00|1287.5|1282.3|1289.8|1284.6|1289.8|1284.6|1286.9|1281.7|0
1606783200000|2020-12-01 00:40:00|1289.7|1284.5|1290|1284.8|1290.6|1285.4|1288.6|1283.4|0
1606783500000|2020-12-01 00:45:00|1290.9|1285.7|1290.4|1285.2|1291.4|1286.2|1290.2|1285|0
1606783800000|2020-12-01 00:50:00|1291.4|1286.2|1290.8|1285.6|1291.6|1286.4|1290.3|1285.1|0
1606784100000|2020-12-01 00:55:00|1290|1284.8|1290|1284.8|1292.5|1287.3|1290|1284.8|0
1606784400000|2020-12-01 01:00:00|1290.9|1285.7|1293.8|1288.6|1293.8|1288.6|1290.9|1285.7|0
1606784700000|2020-12-01 01:05:00|1293|1287.8|1294.2|1289|1295.1|1289.9|1292.7|1287.5|0
1606785000000|2020-12-01 01:10:00|1294.7|1289.5|1296.5|1291.3|1297.5|1292.3|1294.7|1289.5|0
1606785300000|2020-12-01 01:15:00|1297.6|1292.4|1294.4|1289.2|1297.6|1292.4|1294.1|1288.9|0
1606785600000|2020-12-01 01:20:00|1294.5|1289.3|1294.5|1289.3|1294.7|1289.5|1294.3|1289.1|0
1606785900000|2020-12-01 01:25:00|1294.4|1289.2|1295.5|1290.3|1295.5|1290.3|1294|1288.8|0
1606786200000|2020-12-01 01:30:00|1294.3|1289.1|1297.5|1292.3|1297.5|1292.3|1293.7|1288.5|0
1606786500000|2020-12-01 01:35:00|1296.5|1291.3|1294.8|1289.6|1296.9|1291.7|1294.8|1289.6|0
1606786800000|2020-12-01 01:40:00|1295.1|1289.9|1296.5|1291.3|1296.5|1291.3|1295.1|1289.9|0
1606787100000|2020-12-01 01:45:00|1297.7|1292.5|1297.6|1292.4|1297.8|1292.6|1296.4|1291.2|0
1606787400000|2020-12-01 01:50:00|1297.5|1292.3|1298.1|1292.9|1299.1|1293.9|1297|1291.8|0
1606787700000|2020-12-01 01:55:00|1298|1292.8|1297|1291.8|1299.3|1294.1|1297|1291.8|0
1606788000000|2020-12-01 02:00:00|1298|1292.8|1296.9|1291.7|1298.1|1292.9|1296.7|1291.5|0
1606788300000|2020-12-01 02:05:00|1296.8|1291.6|1298|1292.8|1298|1292.8|1296.6|1291.4|0
1606788600000|2020-12-01 02:10:00|1297.8|1292.6|1298.1|1292.9|1299.2|1294|1297.7|1292.5|0
1606788900000|2020-12-01 02:15:00|1298|1292.8|1297.7|1292.5|1298|1292.8|1296.6|1291.4|0
1606789200000|2020-12-01 02:20:00|1296.8|1291.6|1294.6|1289.4|1296.8|1291.6|1294.6|1289.4|0
1606789500000|2020-12-01 02:25:00|1294.7|1289.5|1295.3|1290.1|1296|1290.8|1294.7|1289.5|0
1606789800000|2020-12-01 02:30:00|1296.4|1291.2|1295|1289.8|1296.4|1291.2|1294.8|1289.6|0
1606790100000|2020-12-01 02:35:00|1296.1|1290.9|1295.6|1290.4|1296.1|1290.9|1294.8|1289.6|0
1606790400000|2020-12-01 02:40:00|1294.8|1289.6|1294.6|1289.4|1295|1289.8|1293.6|1288.4|0
1606790700000|2020-12-01 02:45:00|1294.5|1289.3|1294|1288.8|1295.6|1290.4|1293.9|1288.7|0
1606791000000|2020-12-01 02:50:00|1293.9|1288.7|1294.3|1289.1|1295|1289.8|1293.2|1288|0
1606791300000|2020-12-01 02:55:00|1294.5|1289.3|1294.8|1289.6|1295.6|1290.4|1294.1|1288.9|0
1606791600000|2020-12-01 03:00:00|1293.6|1288.4|1293.6|1288.4|1294.6|1289.4|1293.4|1288.2|0
1606791900000|2020-12-01 03:05:00|1293.7|1288.5|1293.2|1288|1294.5|1289.3|1293.2|1288|0
1606792200000|2020-12-01 03:10:00|1292.9|1287.7|1292|1286.8|1293.9|1288.7|1292|1286.8|0
1606792500000|2020-12-01 03:15:00|1292.3|1287.1|1291.7|1286.5|1293|1287.8|1291.7|1286.5|0
1606792800000|2020-12-01 03:20:00|1291.5|1286.3|1294.1|1288.9|1294.3|1289.1|1291.5|1286.3|0
1606793100000|2020-12-01 03:25:00|1294.2|1289|1293.8|1288.6|1294.3|1289.1|1293.3|1288.1|0
1606793400000|2020-12-01 03:30:00|1292.8|1287.6|1293.2|1288|1294.1|1288.9|1292.4|1287.2|0
1606793700000|2020-12-01 03:35:00|1293.3|1288.1|1291.9|1286.7|1293.4|1288.2|1291.7|1286.5|0
1606794000000|2020-12-01 03:40:00|1291.6|1286.4|1291.9|1286.7|1293.1|1287.9|1291.6|1286.4|0
1606794300000|2020-12-01 03:45:00|1291.5|1286.3|1291.9|1286.7|1294.1|1288.9|1291.5|1286.3|0
1606794600000|2020-12-01 03:50:00|1293|1287.8|1292.7|1287.5|1293|1287.8|1291.9|1286.7|0
1606794900000|2020-12-01 03:55:00|1292.6|1287.4|1292.6|1287.4|1292.7|1287.5|1291.8|1286.6|0
1606795200000|2020-12-01 04:00:00|1292.5|1287.3|1292.7|1287.5|1292.9|1287.7|1292.5|1287.3|0
1606795500000|2020-12-01 04:05:00|1292.5|1287.3|1291.5|1286.3|1292.5|1287.3|1291.2|1286|0
1606795800000|2020-12-01 04:10:00|1291.4|1286.2|1292.1|1286.9|1292.2|1287|1291.2|1286|0
1606796100000|2020-12-01 04:15:00|1292.2|1287|1291.2|1286|1292.7|1287.5|1291.1|1285.9|0
1606796400000|2020-12-01 04:20:00|1292.4|1287.2|1290.9|1285.7|1292.4|1287.2|1290.9|1285.7|0
1606796700000|2020-12-01 04:25:00|1292.2|1287|1291.9|1286.7|1292.3|1287.1|1290.8|1285.6|0
1606797000000|2020-12-01 04:30:00|1291.8|1286.6|1291.9|1286.7|1292|1286.8|1291|1285.8|0
1606797300000|2020-12-01 04:35:00|1290.9|1285.7|1290.5|1285.3|1291.9|1286.7|1290.5|1285.3|0
1606797600000|2020-12-01 04:40:00|1290.6|1285.4|1291.5|1286.3|1292.6|1287.4|1290.3|1285.1|0
1606797900000|2020-12-01 04:45:00|1291.4|1286.2|1291.2|1286|1291.7|1286.5|1290.4|1285.2|0
1606798200000|2020-12-01 04:50:00|1291.1|1285.9|1287.9|1282.7|1291.1|1285.9|1287.8|1282.6|0
1606798500000|2020-12-01 04:55:00|1287.6|1282.4|1285.8|1280.6|1287.6|1282.4|1285.2|1280|0
1606864200000|2020-12-01 23:10:00|1289.1|1283.9|1290.7|1285.5|1290.7|1285.5|1288|1282.8|0
1606864500000|2020-12-01 23:15:00|1289.8|1284.6|1286.3|1281.1|1289.8|1284.6|1286.3|1281.1|0
1606864800000|2020-12-01 23:20:00|1287.6|1282.4|1285|1279.8|1287.7|1282.5|1285|1279.8|0
1606865100000|2020-12-01 23:25:00|1284.8|1279.6|1283.3|1278.1|1284.8|1279.6|1282.2|1277|0
1606865400000|2020-12-01 23:30:00|1284.5|1279.3|1282.6|1277.4|1284.7|1279.5|1281.5|1276.3|0
1606865700000|2020-12-01 23:35:00|1281.7|1276.5|1280.8|1275.6|1284.5|1279.3|1280.8|1275.6|0
1606866000000|2020-12-01 23:40:00|1280.9|1275.7|1282.6|1277.4|1283.5|1278.3|1280.9|1275.7|0
1606866300000|2020-12-01 23:45:00|1281.5|1276.3|1281.7|1276.5|1283.5|1278.3|1281.3|1276.1|0
1606866600000|2020-12-01 23:50:00|1281.9|1276.7|1282.4|1277.2|1283.4|1278.2|1281.9|1276.7|0
1606866900000|2020-12-01 23:55:00|1282.2|1277|1281.8|1276.6|1283|1277.8|1281.8|1276.6|0
1606867200000|2020-12-02 00:00:00|1282|1276.8|1283.5|1278.3|1283.5|1278.3|1281.4|1276.2|0
1606867500000|2020-12-02 00:05:00|1282.5|1277.3|1283.2|1278|1283.3|1278.1|1282.3|1277.1|0
1606867800000|2020-12-02 00:10:00|1282.2|1277|1284.3|1279.1|1286|1280.8|1282.2|1277|0
1606868100000|2020-12-02 00:15:00|1283.3|1278.1|1285.9|1280.7|1286.8|1281.6|1283.3|1278.1|0
1606868400000|2020-12-02 00:20:00|1286.2|1281|1285.1|1279.9|1286.8|1281.6|1285.1|1279.9|0
1606868700000|2020-12-02 00:25:00|1285|1279.8|1286.5|1281.3|1287.1|1281.9|1284.8|1279.6|0
1606869000000|2020-12-02 00:30:00|1286.2|1281|1285.7|1280.5|1286.2|1281|1284.9|1279.7|0
1606869300000|2020-12-02 00:35:00|1286|1280.8|1284|1278.8|1286.4|1281.2|1284|1278.8|0
1606869600000|2020-12-02 00:40:00|1283.9|1278.7|1284.2|1279|1284.2|1279|1283.9|1278.7|0
1606869900000|2020-12-02 00:45:00|1284.1|1278.9|1282|1276.8|1285.1|1279.9|1282|1276.8|0
1606870200000|2020-12-02 00:50:00|1282.5|1277.3|1280.9|1275.7|1282.6|1277.4|1280.9|1275.7|0
1606870500000|2020-12-02 00:55:00|1280|1274.8|1278.7|1273.5|1281.1|1275.9|1278.7|1273.5|0
1606870800000|2020-12-02 01:00:00|1279.8|1274.6|1277.9|1272.7|1280|1274.8|1277.8|1272.6|0
1606871100000|2020-12-02 01:05:00|1277.7|1272.5|1278.7|1273.5|1279|1273.8|1277.3|1272.3|0
1606871400000|2020-12-02 01:10:00|1278.9|1273.7|1279|1273.8|1280|1274.8|1277.8|1272.6|0
1606871700000|2020-12-02 01:15:00|1279.3|1274.1|1279|1273.8|1279.5|1274.3|1278.1|1272.9|0
1606872000000|2020-12-02 01:20:00|1280.1|1274.9|1279.7|1274.5|1280.1|1274.9|1278.8|1273.6|0
1606872300000|2020-12-02 01:25:00|1278.7|1273.5|1279.5|1274.3|1279.6|1274.4|1278.7|1273.5|0
1606872600000|2020-12-02 01:30:00|1279.8|1274.6|1278|1272.8|1279.8|1274.6|1277.1|1272.1|0
1606872900000|2020-12-02 01:35:00|1277.9|1272.7|1277|1272|1278.8|1273.6|1277|1272|0
1606873200000|2020-12-02 01:40:00|1278.2|1273|1278.4|1273.2|1278.4|1273.2|1277.1|1272.1|0
1606873500000|2020-12-02 01:45:00|1277.4|1272.4|1277.8|1272.6|1278.8|1273.6|1276|1271|0
1606873800000|2020-12-02 01:50:00|1278.7|1273.5|1276.8|1271.8|1278.7|1273.5|1276.8|1271.8|0
1606874100000|2020-12-02 01:55:00|1277.9|1272.7|1278.4|1273.2|1278.4|1273.2|1277.8|1272.6|0
1606874400000|2020-12-02 02:00:00|1278.2|1273|1277|1272|1278.4|1273.2|1277|1272|0
1606874700000|2020-12-02 02:05:00|1276.9|1271.9|1277.4|1272.4|1277.8|1272.6|1275.8|1270.8|0
1606875000000|2020-12-02 02:10:00|1276.3|1271.3|1276.3|1271.3|1277.7|1272.5|1276.3|1271.3|0
1606875300000|2020-12-02 02:15:00|1276.6|1271.6|1276.5|1271.5|1277.9|1272.7|1275.7|1270.7|0
1606875600000|2020-12-02 02:20:00|1276.3|1271.3|1277.3|1272.3|1277.4|1272.4|1275.1|1270.1|0
1606875900000|2020-12-02 02:25:00|1276.4|1271.4|1276.5|1271.5|1277.7|1272.5|1276.4|1271.4|0
1606876200000|2020-12-02 02:30:00|1277.6|1272.5|1278.4|1273.2|1278.4|1273.2|1275.8|1270.8|0
1606876500000|2020-12-02 02:35:00|1277.1|1272.1|1276.9|1271.9|1278.3|1273.1|1276.9|1271.9|0
1606876800000|2020-12-02 02:40:00|1276.7|1271.7|1278.1|1272.9|1278.1|1272.9|1276.7|1271.7|0
1606877100000|2020-12-02 02:45:00|1278.3|1273.1|1277|1272|1278.6|1273.4|1277|1272|0
1606877400000|2020-12-02 02:50:00|1277.8|1272.6|1276.9|1271.9|1278.1|1272.9|1276.7|1271.7|0
1606877700000|2020-12-02 02:55:00|1277.9|1272.7|1277.2|1272.2|1278.2|1273|1276.8|1271.8|0
1606878000000|2020-12-02 03:00:00|1277.3|1272.3|1279.7|1274.5|1279.7|1274.5|1277.3|1272.3|0
1606878300000|2020-12-02 03:05:00|1278.6|1273.4|1280.8|1275.6|1281|1275.8|1278.6|1273.4|0
1606878600000|2020-12-02 03:10:00|1281|1275.8|1280.4|1275.2|1282.1|1276.9|1279.8|1274.6|0
1606878900000|2020-12-02 03:15:00|1281.4|1276.2|1281.6|1276.4|1282.3|1277.1|1281.2|1276|0
1606879200000|2020-12-02 03:20:00|1281.4|1276.2|1281.5|1276.3|1282.3|1277.1|1280.5|1275.3|0
1606879500000|2020-12-02 03:25:00|1281.4|1276.2|1281.5|1276.3|1281.5|1276.3|1280.2|1275|0
1606879800000|2020-12-02 03:30:00|1281.7|1276.5|1279.4|1274.2|1281.7|1276.5|1279.3|1274.1|0
1606880100000|2020-12-02 03:35:00|1281.5|1276.3|1281|1275.8|1281.6|1276.4|1280.6|1275.4|0
1606880400000|2020-12-02 03:40:00|1280.6|1275.4|1278.3|1273.1|1280.7|1275.5|1278.3|1273.1|0
1606880700000|2020-12-02 03:45:00|1278.1|1272.9|1280|1274.8|1280.1|1274.9|1278.1|1272.9|0
1606881000000|2020-12-02 03:50:00|1278.1|1272.9|1279.7|1274.5|1281.4|1276.2|1278.1|1272.9|0
1606881300000|2020-12-02 03:55:00|1280|1274.8|1279.4|1274.2|1280.5|1275.3|1279.3|1274.1|0
1606881600000|2020-12-02 04:00:00|1280.4|1275.2|1278.5|1273.3|1280.4|1275.2|1278.3|1273.1|0
1606881900000|2020-12-02 04:05:00|1279.6|1274.4|1278.6|1273.4|1280|1274.8|1278.6|1273.4|0
1606882200000|2020-12-02 04:10:00|1278.7|1273.5|1280.2|1275|1280.2|1275|1278.7|1273.5|0
1606882500000|2020-12-02 04:15:00|1280|1274.8|1278.5|1273.3|1280.1|1274.9|1277.4|1272.4|0
1606882800000|2020-12-02 04:20:00|1279.5|1274.3|1277.9|1272.7|1279.5|1274.3|1277.8|1272.6|0
1606883100000|2020-12-02 04:25:00|1278.9|1273.7|1278.6|1273.4|1279.3|1274.1|1277.4|1272.4|0
1606883400000|2020-12-02 04:30:00|1278.5|1273.3|1279.5|1274.3|1279.5|1274.3|1277.3|1272.3|0
1606883700000|2020-12-02 04:35:00|1279.4|1274.2|1279.2|1274|1279.6|1274.4|1278.2|1273|0
1606884000000|2020-12-02 04:40:00|1279.3|1274.1|1279.5|1274.3|1279.5|1274.3|1278.2|1273|0
1606884300000|2020-12-02 04:45:00|1279.3|1274.1|1280.1|1274.9|1280.1|1274.9|1278.2|1273|0
1606884600000|2020-12-02 04:50:00|1279.8|1274.6|1279.1|1273.9|1280.3|1275.1|1278.9|1273.7|0
1606884900000|2020-12-02 04:55:00|1280.6|1275.4|1280.1|1274.9|1280.6|1275.4|1279.8|1274.6|0
1606950600000|2020-12-02 23:10:00|1285.1|1279.9|1283|1277.8|1285.1|1279.9|1281.2|1276|0
1606950900000|2020-12-02 23:15:00|1282.9|1277.7|1277.8|1272.6|1282.9|1277.7|1277.8|1272.6|0
1606951200000|2020-12-02 23:20:00|1278.5|1273.3|1277.7|1272.5|1278.5|1273.3|1275.7|1270.7|0
1606951500000|2020-12-02 23:25:00|1278.1|1272.9|1277.4|1272.4|1278.9|1273.7|1277.2|1272.2|0
1606951800000|2020-12-02 23:30:00|1277.1|1272.1|1274.5|1269.5|1278|1272.8|1274.5|1269.5|0
1606952100000|2020-12-02 23:35:00|1275.5|1270.5|1273.9|1268.9|1275.5|1270.5|1273.7|1268.7|0
1606952400000|2020-12-02 23:40:00|1273.8|1268.8|1275.6|1270.6|1275.9|1270.9|1273.8|1268.8|0
1606952700000|2020-12-02 23:45:00|1276|1271|1278.5|1273.3|1278.5|1273.3|1275.3|1270.3|0
1606953000000|2020-12-02 23:50:00|1278.6|1273.4|1279.1|1273.9|1279.1|1273.9|1277.9|1272.7|0
1606953300000|2020-12-02 23:55:00|1278.2|1273|1278.5|1273.3|1280|1274.8|1278.1|1272.9|0
1606953600000|2020-12-03 00:00:00|1279.8|1274.6|1277|1272|1279.9|1274.7|1276.6|1271.6|0
1606953900000|2020-12-03 00:05:00|1278.1|1272.9|1277.4|1272.4|1278.2|1273|1276.8|1271.8|0
1606954200000|2020-12-03 00:10:00|1276.5|1271.5|1275.4|1270.4|1277.2|1272.2|1275.4|1270.4|0
1606954500000|2020-12-03 00:15:00|1274.8|1269.8|1274.1|1269.1|1276|1271|1274.1|1269.1|0
1606954800000|2020-12-03 00:20:00|1274.7|1269.7|1272.7|1267.7|1274.8|1269.8|1272.3|1267.3|0
1606955100000|2020-12-03 00:25:00|1272.6|1267.6|1274|1269|1275.3|1270.3|1272.6|1267.6|0
1606955400000|2020-12-03 00:30:00|1275|1270|1274.5|1269.5|1275.5|1270.5|1273.8|1268.8|0
1606955700000|2020-12-03 00:35:00|1275.6|1270.6|1275.6|1270.6|1275.7|1270.7|1274.6|1269.6|0
1606956000000|2020-12-03 00:40:00|1274.5|1269.5|1274.9|1269.9|1276|1271|1274.5|1269.5|0
1606956300000|2020-12-03 00:45:00|1276|1271|1275.5|1270.5|1276|1271|1274.9|1269.9|0
1606956600000|2020-12-03 00:50:00|1275.6|1270.6|1275.7|1270.7|1276.6|1271.6|1275.6|1270.6|0
1606956900000|2020-12-03 00:55:00|1275.5|1270.5|1275.8|1270.8|1276.9|1271.9|1274.5|1269.5|0
1606957200000|2020-12-03 01:00:00|1274.7|1269.7|1276.2|1271.2|1276.9|1271.9|1274.7|1269.7|0
1606957500000|2020-12-03 01:05:00|1275.2|1270.2|1275.8|1270.8|1276.5|1271.5|1275.2|1270.2|0
1606957800000|2020-12-03 01:10:00|1276.1|1271.1|1276.1|1271.1|1277.7|1272.5|1274.9|1269.9|0
1606958100000|2020-12-03 01:15:00|1275.7|1270.7|1275.4|1270.4|1275.9|1270.9|1274.6|1269.6|0
1606958400000|2020-12-03 01:20:00|1275.5|1270.5|1273.2|1268.2|1275.6|1270.6|1273.2|1268.2|0
1606958700000|2020-12-03 01:25:00|1273.3|1268.3|1272.1|1267.1|1274.2|1269.2|1272.1|1267.1|0
1606959000000|2020-12-03 01:30:00|1272.5|1267.5|1272.7|1267.7|1273.9|1268.9|1272.3|1267.3|0
1606959300000|2020-12-03 01:35:00|1272.9|1267.9|1273.5|1268.5|1274.4|1269.4|1272.9|1267.9|0
1606959600000|2020-12-03 01:40:00|1274.6|1269.6|1273.6|1268.6|1275|1270|1273.6|1268.6|0
1606959900000|2020-12-03 01:45:00|1274.9|1269.9|1275.2|1270.2|1276.1|1271.1|1273.8|1268.8|0
1606960200000|2020-12-03 01:50:00|1274.1|1269.1|1274.1|1269.1|1276.4|1271.4|1274|1269|0
1606960500000|2020-12-03 01:55:00|1275.1|1270.1|1274.5|1269.5|1275.5|1270.5|1274.5|1269.5|0
1606960800000|2020-12-03 02:00:00|1276.8|1271.8|1275.9|1270.9|1276.8|1271.8|1274.8|1269.8|0
1606961100000|2020-12-03 02:05:00|1276|1271|1274.1|1269.1|1276|1271|1273.2|1268.2|0
1606961400000|2020-12-03 02:10:00|1274.2|1269.2|1274.5|1269.5|1275.8|1270.8|1274.2|1269.2|0
1606961700000|2020-12-03 02:15:00|1274.1|1269.1|1271.8|1266.8|1274.1|1269.1|1271.8|1266.8|0
1606962000000|2020-12-03 02:20:00|1273.7|1268.7|1273.5|1268.5|1273.8|1268.8|1272.5|1267.5|0
1606962300000|2020-12-03 02:25:00|1273.7|1268.7|1273.9|1268.9|1273.9|1268.9|1272.6|1267.6|0
1606962600000|2020-12-03 02:30:00|1272.8|1267.8|1272.4|1267.4|1273.7|1268.7|1272.4|1267.4|0
1606962900000|2020-12-03 02:35:00|1271.4|1266.4|1272|1267|1274.1|1269.1|1271.4|1266.4|0
1606963200000|2020-12-03 02:40:00|1271.9|1266.9|1272.8|1267.8|1274.2|1269.2|1271.9|1266.9|0
1606963500000|2020-12-03 02:45:00|1272.7|1267.7|1273.7|1268.7|1273.8|1268.8|1272.3|1267.3|0
1606963800000|2020-12-03 02:50:00|1271.5|1266.5|1272.5|1267.5|1272.5|1267.5|1271.5|1266.5|0
1606964100000|2020-12-03 02:55:00|1271.4|1266.4|1271.6|1266.6|1272.8|1267.8|1271.4|1266.4|0
1606964400000|2020-12-03 03:00:00|1271.8|1266.8|1271.6|1266.6|1272.7|1267.7|1271.4|1266.4|0
1606964700000|2020-12-03 03:05:00|1272|1267|1272.1|1267.1|1273.4|1268.4|1272|1267|0
1606965000000|2020-12-03 03:10:00|1271.9|1266.9|1273.1|1268.1|1273.2|1268.2|1271.9|1266.9|0
1606965300000|2020-12-03 03:15:00|1274.3|1269.3|1273.8|1268.8|1274.8|1269.8|1273.3|1268.3|0
1606965600000|2020-12-03 03:20:00|1274.8|1269.8|1272.3|1267.3|1274.8|1269.8|1272.3|1267.3|0
1606965900000|2020-12-03 03:25:00|1273.3|1268.3|1273.6|1268.6|1273.9|1268.9|1272.6|1267.6|0
1606966200000|2020-12-03 03:30:00|1273.5|1268.5|1272.3|1267.3|1273.5|1268.5|1271.4|1266.4|0
1606966500000|2020-12-03 03:35:00|1272.5|1267.5|1272.3|1267.3|1273.4|1268.4|1272.3|1267.3|0
1606966800000|2020-12-03 03:40:00|1272.4|1267.4|1274.6|1269.6|1275.5|1270.5|1272.4|1267.4|0
1606967100000|2020-12-03 03:45:00|1274.8|1269.8|1274.5|1269.5|1275.9|1270.9|1274.3|1269.3|0
1606967400000|2020-12-03 03:50:00|1273.5|1268.5|1271.2|1266.2|1273.6|1268.6|1271.1|1266.1|0
1606967700000|2020-12-03 03:55:00|1271.6|1266.6|1272.4|1267.4|1272.7|1267.7|1271.5|1266.5|0
1606968000000|2020-12-03 04:00:00|1273.7|1268.7|1272.5|1267.5|1273.7|1268.7|1272.1|1267.1|0
1606968300000|2020-12-03 04:05:00|1272.6|1267.6|1272.2|1267.2|1273.8|1268.8|1271.5|1266.5|0
1606968600000|2020-12-03 04:10:00|1272.3|1267.3|1273.4|1268.4|1273.4|1268.4|1271.7|1266.7|0
1606968900000|2020-12-03 04:15:00|1272.5|1267.5|1272.2|1267.2|1273.3|1268.3|1271.3|1266.3|0
1606969200000|2020-12-03 04:20:00|1273.4|1268.4|1272.1|1267.1|1273.4|1268.4|1270.9|1265.9|0
1606969500000|2020-12-03 04:25:00|1273.1|1268.1|1272.2|1267.2|1273.2|1268.2|1272.1|1267.1|0
1606969800000|2020-12-03 04:30:00|1271.2|1266.2|1271|1266|1273.6|1268.6|1271|1266|0
1606970100000|2020-12-03 04:35:00|1272.1|1267.1|1271.6|1266.6|1272.9|1267.9|1270.4|1265.4|0
1606970400000|2020-12-03 04:40:00|1270.7|1265.7|1271.9|1266.9|1272|1267|1270.7|1265.7|0
1606970700000|2020-12-03 04:45:00|1272.1|1267.1|1271.5|1266.5|1272.7|1267.7|1270.5|1265.5|0
1606971000000|2020-12-03 04:50:00|1270.5|1265.5|1273.3|1268.3|1273.3|1268.3|1270.5|1265.5|0
1606971300000|2020-12-03 04:55:00|1272.3|1267.3|1271.3|1266.3|1272.3|1267.3|1270.3|1265.3|0
1607037000000|2020-12-03 23:10:00|1273.1|1268.1|1273.9|1268.9|1275.6|1270.6|1272.1|1267.1|0
1607037300000|2020-12-03 23:15:00|1275.1|1270.1|1276.3|1271.3|1276.3|1271.3|1273.1|1268.1|0
1607037600000|2020-12-03 23:20:00|1276.4|1271.4|1276.8|1271.8|1277.9|1272.7|1276.4|1271.4|0
1607037900000|2020-12-03 23:25:00|1275.3|1270.3|1275.6|1270.6|1276.1|1271.1|1273.9|1268.9|0
1607038200000|2020-12-03 23:30:00|1275.4|1270.4|1277|1272|1278.1|1272.9|1275.4|1270.4|0
1607038500000|2020-12-03 23:35:00|1278.5|1273.3|1276.7|1271.7|1278.7|1273.5|1276.7|1271.7|0
1607038800000|2020-12-03 23:40:00|1278|1272.8|1276.9|1271.9|1278|1272.8|1275.8|1270.8|0
1607039100000|2020-12-03 23:45:00|1277|1272|1277.3|1272.3|1277.3|1272.3|1276.1|1271.1|0
1607039400000|2020-12-03 23:50:00|1276.3|1271.3|1276|1271|1277.2|1272.2|1275.9|1270.9|0
1607039700000|2020-12-03 23:55:00|1277.1|1272.1|1277.7|1272.5|1277.7|1272.5|1276.1|1271.1|0
1607040000000|2020-12-04 00:00:00|1277.9|1272.7|1277.3|1272.3|1278.5|1273.3|1276.2|1271.2|0
1607040300000|2020-12-04 00:05:00|1277.1|1272.1|1277|1272|1278.2|1273|1276.7|1271.7|0
1607040600000|2020-12-04 00:10:00|1277.1|1272.1|1277.1|1272.1|1278|1272.8|1276.8|1271.8|0
1607040900000|2020-12-04 00:15:00|1277.2|1272.2|1277.3|1272.3|1278.3|1273.1|1277.1|1272.1|0
1607041200000|2020-12-04 00:20:00|1277.4|1272.4|1276.7|1271.7|1278|1272.8|1276.7|1271.7|0
1607041500000|2020-12-04 00:25:00|1276.6|1271.6|1276.8|1271.8|1278|1272.8|1276.3|1271.3|0
1607041800000|2020-12-04 00:30:00|1276.9|1271.9|1275.4|1270.4|1276.9|1271.9|1275.4|1270.4|0
1607042100000|2020-12-04 00:35:00|1276.1|1271.1|1275.9|1270.9|1276.1|1271.1|1274.7|1269.7|0
1607042400000|2020-12-04 00:40:00|1276|1271|1276|1271|1276|1271|1274.7|1269.7|0
1607042700000|2020-12-04 00:45:00|1275|1270|1274.9|1269.9|1276|1271|1274.7|1269.7|0
1607043000000|2020-12-04 00:50:00|1274.7|1269.7|1275.3|1270.3|1275.7|1270.7|1274.7|1269.7|0
1607043300000|2020-12-04 00:55:00|1275.2|1270.2|1273.8|1268.8|1275.7|1270.7|1273.8|1268.8|0
1607043600000|2020-12-04 01:00:00|1273.5|1268.5|1275|1270|1275.5|1270.5|1273.5|1268.5|0
1607043900000|2020-12-04 01:05:00|1275.1|1270.1|1274.6|1269.6|1275.2|1270.2|1273.7|1268.7|0
1607044200000|2020-12-04 01:10:00|1273.6|1268.6|1272.9|1267.9|1274.7|1269.7|1272.3|1267.3|0
1607044500000|2020-12-04 01:15:00|1275.4|1270.4|1275.3|1270.3|1275.5|1270.5|1274.3|1269.3|0
1607044800000|2020-12-04 01:20:00|1275.5|1270.5|1276.5|1271.5|1276.6|1271.6|1275.3|1270.3|0
1607045100000|2020-12-04 01:25:00|1277.6|1272.5|1277.7|1272.5|1277.7|1272.5|1275.2|1270.2|0
1607045400000|2020-12-04 01:30:00|1276.5|1271.5|1278.3|1273.1|1279.4|1274.2|1276.5|1271.5|0
1607045700000|2020-12-04 01:35:00|1278.2|1273|1279.7|1274.5|1279.7|1274.5|1278.2|1273|0
1607046000000|2020-12-04 01:40:00|1278.5|1273.3|1279.3|1274.1|1279.6|1274.4|1277.4|1272.4|0
1607046300000|2020-12-04 01:45:00|1279.4|1274.2|1277.8|1272.6|1279.5|1274.3|1277.8|1272.6|0
1607046600000|2020-12-04 01:50:00|1277.9|1272.7|1277.4|1272.4|1277.9|1272.7|1276.4|1271.4|0
1607046900000|2020-12-04 01:55:00|1277.6|1272.5|1278.3|1273.1|1278.5|1273.3|1277.4|1272.4|0
1607047200000|2020-12-04 02:00:00|1278.6|1273.4|1277.4|1272.4|1278.6|1273.4|1277.3|1272.3|0
1607047500000|2020-12-04 02:05:00|1278.2|1273|1276.8|1271.8|1278.2|1273|1276.6|1271.6|0
1607047800000|2020-12-04 02:10:00|1278|1272.8|1276.8|1271.8|1278|1272.8|1276.6|1271.6|0
1607048100000|2020-12-04 02:15:00|1276.9|1271.9|1277.1|1272.1|1278.5|1273.3|1276.9|1271.9|0
1607048400000|2020-12-04 02:20:00|1278.4|1273.2|1277.2|1272.2|1278.4|1273.2|1276.9|1271.9|0
1607048700000|2020-12-04 02:25:00|1277|1272|1279.6|1274.4|1279.7|1274.5|1277|1272|0
1607049000000|2020-12-04 02:30:00|1280.7|1275.5|1279.8|1274.6|1280.7|1275.5|1279.5|1274.3|0
1607049300000|2020-12-04 02:35:00|1280|1274.8|1280.1|1274.9|1280.1|1274.9|1279.7|1274.5|0
1607049600000|2020-12-04 02:40:00|1279.1|1273.9|1279.4|1274.2|1280.5|1275.3|1279.1|1273.9|0
1607049900000|2020-12-04 02:45:00|1280.2|1275|1280.9|1275.7|1280.9|1275.7|1279.1|1273.9|0
1607050200000|2020-12-04 02:50:00|1282|1276.8|1281.8|1276.6|1282|1276.8|1279.7|1274.5|0
1607050500000|2020-12-04 02:55:00|1280.7|1275.5|1279.2|1274|1280.7|1275.5|1279|1273.8|0
1607050800000|2020-12-04 03:00:00|1279.3|1274.1|1277.9|1272.7|1280.3|1275.1|1277.6|1272.5|0
1607051100000|2020-12-04 03:05:00|1278.9|1273.7|1278.3|1273.1|1278.9|1273.7|1277.9|1272.7|0
1607051400000|2020-12-04 03:10:00|1278|1272.8|1277.9|1272.7|1278.1|1272.9|1277.9|1272.7|0
1607051700000|2020-12-04 03:15:00|1277.8|1272.6|1277.8|1272.6|1278.9|1273.7|1277.7|1272.5|0
1607052000000|2020-12-04 03:20:00|1277.9|1272.7|1278.1|1272.9|1279|1273.8|1277.9|1272.7|0
1607052300000|2020-12-04 03:25:00|1277.7|1272.5|1278|1272.8|1278.6|1273.4|1277.7|1272.5|0
1607052600000|2020-12-04 03:30:00|1277.9|1272.7|1277.9|1272.7|1278.8|1273.6|1276.5|1271.5|0
1607052900000|2020-12-04 03:35:00|1278.8|1273.6|1280.5|1275.3|1280.6|1275.4|1277.8|1272.6|0
1607053200000|2020-12-04 03:40:00|1278.3|1273.1|1278.8|1273.6|1279.8|1274.6|1278.3|1273.1|0
1607053500000|2020-12-04 03:45:00|1278.6|1273.4|1279.4|1274.2|1279.5|1274.3|1278.5|1273.3|0
1607053800000|2020-12-04 03:50:00|1279.3|1274.1|1278.5|1273.3|1279.6|1274.4|1278.3|1273.1|0
1607054100000|2020-12-04 03:55:00|1279.6|1274.4|1278.4|1273.2|1279.6|1274.4|1278.2|1273|0
1607054400000|2020-12-04 04:00:00|1278.2|1273|1278.2|1273|1279.3|1274.1|1278.1|1272.9|0
1607054700000|2020-12-04 04:05:00|1279.2|1274|1278|1272.8|1279.2|1274|1278|1272.8|0
1607055000000|2020-12-04 04:10:00|1278.2|1273|1278.1|1272.9|1279.4|1274.2|1277|1272|0
1607055300000|2020-12-04 04:15:00|1279.1|1273.9|1278.1|1272.9|1279.1|1273.9|1276.9|1271.9|0
1607055600000|2020-12-04 04:20:00|1277.9|1272.7|1277.3|1272.3|1277.9|1272.7|1275.8|1270.8|0
1607055900000|2020-12-04 04:25:00|1276.1|1271.1|1276.4|1271.4|1276.4|1271.4|1276.1|1271.1|0
1607056200000|2020-12-04 04:30:00|1276.3|1271.3|1276.3|1271.3|1276.7|1271.7|1276.3|1271.3|0
1607056500000|2020-12-04 04:35:00|1276.4|1271.4|1278.3|1273.1|1279.6|1274.4|1276.4|1271.4|0
1607056800000|2020-12-04 04:40:00|1278.6|1273.4|1278.9|1273.7|1278.9|1273.7|1277.4|1272.4|0
1607057100000|2020-12-04 04:45:00|1278.4|1273.2|1278.5|1273.3|1279.5|1274.3|1277.3|1272.3|0
1607057400000|2020-12-04 04:50:00|1277.4|1272.4|1278|1272.8|1278.5|1273.3|1277.1|1272.1|0
1607057700000|2020-12-04 04:55:00|1277.9|1272.7|1277.2|1272.2|1278.2|1273|1276.8|1271.8|0
1607296200000|2020-12-06 23:10:00|1285.1|1279.9|1284.1|1278.9|1285.6|1280.4|1282.8|1277.6|0
1607296500000|2020-12-06 23:15:00|1285.3|1280.1|1284.3|1279.1|1285.3|1280.1|1284|1278.8|0
1607296800000|2020-12-06 23:20:00|1283.2|1278|1286.5|1281.3|1286.7|1281.5|1283.2|1278|0
1607297100000|2020-12-06 23:25:00|1286.3|1281.1|1285.2|1280|1286.3|1281.1|1284.4|1279.2|0
1607297400000|2020-12-06 23:30:00|1285.3|1280.1|1285.4|1280.2|1286.5|1281.3|1285|1279.8|0
1607297700000|2020-12-06 23:35:00|1286.1|1280.9|1285.4|1280.2|1286.4|1281.2|1285.1|1279.9|0
1607298000000|2020-12-06 23:40:00|1285.5|1280.3|1286.3|1281.1|1286.8|1281.6|1284.9|1279.7|0
1607298300000|2020-12-06 23:45:00|1285.3|1280.1|1286.3|1281.1|1287|1281.8|1285.2|1280|0
1607298600000|2020-12-06 23:50:00|1286.2|1281|1281.8|1276.6|1286.2|1281|1281.8|1276.6|0
1607298900000|2020-12-06 23:55:00|1281.7|1276.5|1280.5|1275.3|1282.1|1276.9|1280.4|1275.2|0
1607299200000|2020-12-07 00:00:00|1280.3|1275.1|1279.5|1274.3|1280.6|1275.4|1279.5|1274.3|0
1607299500000|2020-12-07 00:05:00|1280.5|1275.3|1277.2|1272.2|1281.6|1276.4|1277.2|1272.2|0
1607299800000|2020-12-07 00:10:00|1279.4|1274.2|1279.2|1274|1279.4|1274.2|1278.7|1273.5|0
1607300100000|2020-12-07 00:15:00|1278.4|1273.2|1279|1273.8|1279.4|1274.2|1277.6|1272.5|0
1607300400000|2020-12-07 00:20:00|1278.8|1273.6|1278.7|1273.5|1279.1|1273.9|1278.1|1272.9|0
1607300700000|2020-12-07 00:25:00|1277.9|1272.7|1279|1273.8|1279|1273.8|1277.7|1272.5|0
1607301000000|2020-12-07 00:30:00|1277.8|1272.6|1278.6|1273.4|1278.8|1273.6|1277.8|1272.6|0
1607301300000|2020-12-07 00:35:00|1278.7|1273.5|1279.1|1273.9|1279.2|1274|1278.1|1272.9|0
1607301600000|2020-12-07 00:40:00|1279|1273.8|1278.3|1273.1|1280|1274.8|1278.1|1272.9|0
1607301900000|2020-12-07 00:45:00|1278.4|1273.2|1279|1273.8|1279.7|1274.5|1278.1|1272.9|0
1607302200000|2020-12-07 00:50:00|1277.9|1272.7|1279|1273.8|1279|1273.8|1277.7|1272.5|0
1607302500000|2020-12-07 00:55:00|1278|1272.8|1279.4|1274.2|1279.6|1274.4|1278|1272.8|0
1607302800000|2020-12-07 01:00:00|1278.5|1273.3|1278.9|1273.7|1279.8|1274.6|1276.8|1271.8|0
1607303100000|2020-12-07 01:05:00|1278.7|1273.5|1278.2|1273|1279.3|1274.1|1277.9|1272.7|0
1607303400000|2020-12-07 01:10:00|1276.9|1271.9|1278.7|1273.5|1278.7|1273.5|1276.7|1271.7|0
1607303700000|2020-12-07 01:15:00|1278.5|1273.3|1278.7|1273.5|1279.6|1274.4|1278.5|1273.3|0
1607304000000|2020-12-07 01:20:00|1278.8|1273.6|1279.2|1274|1280.4|1275.2|1278.8|1273.6|0
1607304300000|2020-12-07 01:25:00|1280.2|1275|1279.9|1274.7|1280.2|1275|1278.9|1273.7|0
1607304600000|2020-12-07 01:30:00|1278.9|1273.7|1278.5|1273.3|1279.7|1274.5|1278.5|1273.3|0
1607304900000|2020-12-07 01:35:00|1279.8|1274.6|1278.5|1273.3|1279.9|1274.7|1278.5|1273.3|0
1607305200000|2020-12-07 01:40:00|1278.6|1273.4|1279.5|1274.3|1279.8|1274.6|1278.6|1273.4|0
1607305500000|2020-12-07 01:45:00|1279.3|1274.1|1278.2|1273|1279.6|1274.4|1278.2|1273|0
1607305800000|2020-12-07 01:50:00|1275.9|1270.9|1276.9|1271.9|1277.8|1272.6|1275.4|1270.4|0
1607306100000|2020-12-07 01:55:00|1276.8|1271.8|1276.6|1271.6|1276.9|1271.9|1275.6|1270.6|0
1607306400000|2020-12-07 02:00:00|1276.7|1271.7|1276.1|1271.1|1277.9|1272.7|1276.1|1271.1|0
1607306700000|2020-12-07 02:05:00|1276.2|1271.2|1275.1|1270.1|1276.3|1271.3|1275.1|1270.1|0
1607307000000|2020-12-07 02:10:00|1275|1270|1274.7|1269.7|1276|1271|1274.3|1269.3|0
1607307300000|2020-12-07 02:15:00|1274.5|1269.5|1274.7|1269.7|1274.7|1269.7|1273.5|1268.5|0
1607307600000|2020-12-07 02:20:00|1273.6|1268.6|1273.8|1268.8|1275|1270|1273.6|1268.6|0
1607307900000|2020-12-07 02:25:00|1273.9|1268.9|1273.2|1268.2|1274.4|1269.4|1273.2|1268.2|0
1607308200000|2020-12-07 02:30:00|1274.3|1269.3|1272.3|1267.3|1274.3|1269.3|1272.1|1267.1|0
1607308500000|2020-12-07 02:35:00|1273|1268|1272.8|1267.8|1273.3|1268.3|1272.1|1267.1|0
1607308800000|2020-12-07 02:40:00|1272.9|1267.9|1273.8|1268.8|1274|1269|1272.7|1267.7|0
1607309100000|2020-12-07 02:45:00|1273.7|1268.7|1273.1|1268.1|1274.2|1269.2|1272.6|1267.6|0
1607309400000|2020-12-07 02:50:00|1273.2|1268.2|1273.2|1268.2|1275.4|1270.4|1273.2|1268.2|0
1607309700000|2020-12-07 02:55:00|1274.2|1269.2|1274.3|1269.3|1274.6|1269.6|1273.3|1268.3|0
1607310000000|2020-12-07 03:00:00|1273.3|1268.3|1273.2|1268.2|1274.3|1269.3|1273.1|1268.1|0
1607310300000|2020-12-07 03:05:00|1273.1|1268.1|1272.9|1267.9|1274|1269|1272.7|1267.7|0
1607310600000|2020-12-07 03:10:00|1273|1268|1274.1|1269.1|1274.1|1269.1|1273|1268|0
1607310900000|2020-12-07 03:15:00|1273|1268|1274|1269|1274.1|1269.1|1272.9|1267.9|0
1607311200000|2020-12-07 03:20:00|1273|1268|1272.8|1267.8|1273.9|1268.9|1272.7|1267.7|0
1607311500000|2020-12-07 03:25:00|1273.9|1268.9|1273.1|1268.1|1274.1|1269.1|1272.9|1267.9|0
1607311800000|2020-12-07 03:30:00|1273|1268|1274.1|1269.1|1274.3|1269.3|1272.9|1267.9|0
1607312100000|2020-12-07 03:35:00|1273|1268|1273.6|1268.6|1273.7|1268.7|1273|1268|0
1607312400000|2020-12-07 03:40:00|1273.8|1268.8|1272.3|1267.3|1273.9|1268.9|1272.3|1267.3|0
1607312700000|2020-12-07 03:45:00|1273.4|1268.4|1273.4|1268.4|1273.4|1268.4|1272.2|1267.2|0
1607313000000|2020-12-07 03:50:00|1272.2|1267.2|1273|1268|1274.1|1269.1|1272.2|1267.2|0
1607313300000|2020-12-07 03:55:00|1272.7|1267.7|1272.7|1267.7|1273.9|1268.9|1272.7|1267.7|0
1607313600000|2020-12-07 04:00:00|1273.7|1268.7|1272.5|1267.5|1273.7|1268.7|1272.4|1267.4|0
1607313900000|2020-12-07 04:05:00|1272.7|1267.7|1273|1268|1274.1|1269.1|1272.7|1267.7|0
1607314200000|2020-12-07 04:10:00|1273.1|1268.1|1272.7|1267.7|1274.1|1269.1|1272.6|1267.6|0
1607314500000|2020-12-07 04:15:00|1272.6|1267.6|1272.6|1267.6|1272.8|1267.8|1272.3|1267.3|0
1607314800000|2020-12-07 04:20:00|1273.7|1268.7|1276.1|1271.1|1276.3|1271.3|1272.6|1267.6|0
1607315100000|2020-12-07 04:25:00|1276.2|1271.2|1276.3|1271.3|1277.6|1272.5|1275.7|1270.7|0
1607315400000|2020-12-07 04:30:00|1277.3|1272.3|1276.1|1271.1|1277.6|1272.5|1276.1|1271.1|0
1607315700000|2020-12-07 04:35:00|1277.2|1272.2|1276.7|1271.7|1277.7|1272.5|1276.2|1271.2|0
1607316000000|2020-12-07 04:40:00|1277.7|1272.5|1276.3|1271.3|1277.8|1272.6|1276|1271|0
1607316300000|2020-12-07 04:45:00|1277.4|1272.4|1276.3|1271.3|1277.4|1272.4|1275.3|1270.3|0
1607316600000|2020-12-07 04:50:00|1276.4|1271.4|1276.4|1271.4|1277.7|1272.5|1275.4|1270.4|0
1607316900000|2020-12-07 04:55:00|1276.5|1271.5|1278.2|1273|1278.2|1273|1276.5|1271.5|0
1607382600000|2020-12-07 23:10:00|1273.1|1268.1|1273.7|1268.7|1274.4|1269.4|1272.4|1267.4|0
1607382900000|2020-12-07 23:15:00|1273.9|1268.9|1274.8|1269.8|1274.8|1269.8|1273.6|1268.6|0
1607383200000|2020-12-07 23:20:00|1274.9|1269.9|1274.9|1269.9|1274.9|1269.9|1273.6|1268.6|0
1607383500000|2020-12-07 23:25:00|1275.9|1270.9|1275.2|1270.2|1275.9|1270.9|1274.6|1269.6|0
1607383800000|2020-12-07 23:30:00|1274.1|1269.1|1275|1270|1275.6|1270.6|1274.1|1269.1|0
1607384100000|2020-12-07 23:35:00|1274.6|1269.6|1273.5|1268.5|1274.7|1269.7|1273.5|1268.5|0
1607384400000|2020-12-07 23:40:00|1274.6|1269.6|1274.4|1269.4|1274.9|1269.9|1273.7|1268.7|0
1607384700000|2020-12-07 23:45:00|1273.3|1268.3|1274.5|1269.5|1274.8|1269.8|1273.3|1268.3|0
1607385000000|2020-12-07 23:50:00|1273.4|1268.4|1273.6|1268.6|1274.6|1269.6|1273.2|1268.2|0
1607385300000|2020-12-07 23:55:00|1274.6|1269.6|1275.5|1270.5|1275.5|1270.5|1273.9|1268.9|0
1607385600000|2020-12-08 00:00:00|1275.3|1270.3|1274.9|1269.9|1275.6|1270.6|1274|1269|0
1607385900000|2020-12-08 00:05:00|1273.9|1268.9|1274.2|1269.2|1275.3|1270.3|1273.9|1268.9|0
1607386200000|2020-12-08 00:10:00|1275.2|1270.2|1276.3|1271.3|1277.3|1272.3|1274.5|1269.5|0
1607386500000|2020-12-08 00:15:00|1276.2|1271.2|1276.9|1271.9|1277.4|1272.4|1275.7|1270.7|0
1607386800000|2020-12-08 00:20:00|1276.5|1271.5|1275.4|1270.4|1276.6|1271.6|1275.4|1270.4|0
1607387100000|2020-12-08 00:25:00|1276.4|1271.4|1275.1|1270.1|1276.4|1271.4|1275.1|1270.1|0
1607387400000|2020-12-08 00:30:00|1275.2|1270.2|1275.5|1270.5|1275.7|1270.7|1274.2|1269.2|0
1607387700000|2020-12-08 00:35:00|1275.4|1270.4|1275.6|1270.6|1275.7|1270.7|1274.5|1269.5|0
1607388000000|2020-12-08 00:40:00|1275.5|1270.5|1277.9|1272.7|1277.9|1272.7|1275.5|1270.5|0
1607388300000|2020-12-08 00:45:00|1277.8|1272.6|1276.5|1271.5|1277.8|1272.6|1275.4|1270.4|0
1607388600000|2020-12-08 00:50:00|1276.8|1271.8|1275.5|1270.5|1276.8|1271.8|1275.5|1270.5|0
1607388900000|2020-12-08 00:55:00|1276.4|1271.4|1275.3|1270.3|1276.4|1271.4|1275.2|1270.2|0
1607389200000|2020-12-08 01:00:00|1275.4|1270.4|1274.9|1269.9|1276.2|1271.2|1274.9|1269.9|0
1607389500000|2020-12-08 01:05:00|1275.8|1270.8|1275.3|1270.3|1276.5|1271.5|1274.6|1269.6|0
1607389800000|2020-12-08 01:10:00|1276.5|1271.5|1275.5|1270.5|1276.6|1271.6|1275.5|1270.5|0
1607390100000|2020-12-08 01:15:00|1275.4|1270.4|1277.3|1272.3|1277.4|1272.4|1275.4|1270.4|0
1607390400000|2020-12-08 01:20:00|1277.2|1272.2|1278.5|1273.3|1278.8|1273.6|1276.4|1271.4|0
1607390700000|2020-12-08 01:25:00|1279.7|1274.5|1277.7|1272.5|1279.8|1274.6|1277.7|1272.5|0
1607391000000|2020-12-08 01:30:00|1277.8|1272.6|1279.7|1274.5|1279.7|1274.5|1277.8|1272.6|0
1607391300000|2020-12-08 01:35:00|1278.7|1273.5|1278.9|1273.7|1279.9|1274.7|1278.7|1273.5|0
1607391600000|2020-12-08 01:40:00|1279.9|1274.7|1279|1273.8|1280.3|1275.1|1279|1273.8|0
1607391900000|2020-12-08 01:45:00|1280.1|1274.9|1279.8|1274.6|1280.1|1274.9|1278.7|1273.5|0
1607392200000|2020-12-08 01:50:00|1280|1274.8|1279.5|1274.3|1280|1274.8|1278.6|1273.4|0
1607392500000|2020-12-08 01:55:00|1278.5|1273.3|1280.3|1275.1|1281.5|1276.3|1278.5|1273.3|0
1607392800000|2020-12-08 02:00:00|1280.2|1275|1280.4|1275.2|1280.6|1275.4|1279.5|1274.3|0
1607393100000|2020-12-08 02:05:00|1279.3|1274.1|1281.2|1276|1281.2|1276|1279.3|1274.1|0
1607393400000|2020-12-08 02:10:00|1280.1|1274.9|1278.4|1273.2|1280.1|1274.9|1278.3|1273.1|0
1607393700000|2020-12-08 02:15:00|1278.2|1273|1278.5|1273.3|1278.5|1273.3|1277.3|1272.3|0
1607394000000|2020-12-08 02:20:00|1277.4|1272.4|1276.5|1271.5|1279.6|1274.4|1276.2|1271.2|0
1607394300000|2020-12-08 02:25:00|1276.4|1271.4|1276.8|1271.8|1276.8|1271.8|1276.1|1271.1|0
1607394600000|2020-12-08 02:30:00|1276.5|1271.5|1275.1|1270.1|1277.3|1272.3|1275.1|1270.1|0
1607394900000|2020-12-08 02:35:00|1276.1|1271.1|1275.2|1270.2|1277.2|1272.2|1275.2|1270.2|0
1607395200000|2020-12-08 02:40:00|1275.4|1270.4|1276.3|1271.3|1277.7|1272.5|1275.4|1270.4|0
1607395500000|2020-12-08 02:45:00|1276.5|1271.5|1277.3|1272.3|1277.4|1272.4|1276.1|1271.1|0
1607395800000|2020-12-08 02:50:00|1277.4|1272.4|1276.2|1271.2|1277.4|1272.4|1276|1271|0
1607396100000|2020-12-08 02:55:00|1276|1271|1276.3|1271.3|1276.3|1271.3|1275.2|1270.2|0
1607396400000|2020-12-08 03:00:00|1276.1|1271.1|1276.5|1271.5|1276.5|1271.5|1275.1|1270.1|0
1607396700000|2020-12-08 03:05:00|1276.6|1271.6|1276.9|1271.9|1278.1|1272.9|1276.4|1271.4|0
1607397000000|2020-12-08 03:10:00|1276.8|1271.8|1275.6|1270.6|1276.8|1271.8|1275.6|1270.6|0
1607397300000|2020-12-08 03:15:00|1277.9|1272.7|1276.6|1271.6|1277.9|1272.7|1275.6|1270.6|0
1607397600000|2020-12-08 03:20:00|1275.5|1270.5|1275.1|1270.1|1276.2|1271.2|1275.1|1270.1|0
1607397900000|2020-12-08 03:25:00|1275|1270|1276.3|1271.3|1276.7|1271.7|1275|1270|0
1607398200000|2020-12-08 03:30:00|1275.3|1270.3|1275.4|1270.4|1277.6|1272.5|1275.3|1270.3|0
1607398500000|2020-12-08 03:35:00|1275.5|1270.5|1275.3|1270.3|1276.7|1271.7|1275.3|1270.3|0
1607398800000|2020-12-08 03:40:00|1275.4|1270.4|1276.1|1271.1|1276.3|1271.3|1275.1|1270.1|0
1607399100000|2020-12-08 03:45:00|1276.2|1271.2|1275.5|1270.5|1276.4|1271.4|1275.1|1270.1|0
1607399400000|2020-12-08 03:50:00|1275.6|1270.6|1277|1272|1278|1272.8|1275.6|1270.6|0
1607399700000|2020-12-08 03:55:00|1276.9|1271.9|1276.6|1271.6|1278|1272.8|1275.6|1270.6|0
1607400000000|2020-12-08 04:00:00|1276.7|1271.7|1276.9|1271.9|1277.9|1272.7|1276.2|1271.2|0
1607400300000|2020-12-08 04:05:00|1278|1272.8|1276.1|1271.1|1278|1272.8|1276|1271|0
1607400600000|2020-12-08 04:10:00|1276.2|1271.2|1276.3|1271.3|1277.3|1272.3|1276.2|1271.2|0
1607400900000|2020-12-08 04:15:00|1277.6|1272.5|1277|1272|1277.6|1272.5|1276.1|1271.1|0
1607401200000|2020-12-08 04:20:00|1276.1|1271.1|1277.9|1272.7|1277.9|1272.7|1275.8|1270.8|0
1607401500000|2020-12-08 04:25:00|1276.6|1271.6|1276.5|1271.5|1277.8|1272.6|1276.5|1271.5|0
1607401800000|2020-12-08 04:30:00|1277.7|1272.5|1277.8|1272.6|1277.9|1272.7|1276.5|1271.5|0
1607402100000|2020-12-08 04:35:00|1278|1272.8|1278.4|1273.2|1279.4|1274.2|1278|1272.8|0
1607402400000|2020-12-08 04:40:00|1278.3|1273.1|1278.9|1273.7|1280|1274.8|1278.3|1273.1|0
1607402700000|2020-12-08 04:45:00|1279.9|1274.7|1278.5|1273.3|1279.9|1274.7|1278.1|1272.9|0
1607403000000|2020-12-08 04:50:00|1278.7|1273.5|1278.4|1273.2|1279.8|1274.6|1278.4|1273.2|0
1607403300000|2020-12-08 04:55:00|1278.5|1273.3|1277|1272|1279.6|1274.4|1277|1272|0
1607469000000|2020-12-08 23:10:00|1282.1|1276.9|1284.2|1279|1284.5|1279.3|1282.1|1276.9|0
1607469300000|2020-12-08 23:15:00|1284.6|1279.4|1285|1279.8|1285.5|1280.3|1284.6|1279.4|0
1607469600000|2020-12-08 23:20:00|1284.8|1279.6|1283.9|1278.7|1284.8|1279.6|1283.8|1278.6|0
1607469900000|2020-12-08 23:25:00|1284.2|1279|1282.6|1277.4|1284.4|1279.2|1282.6|1277.4|0
1607470200000|2020-12-08 23:30:00|1283.6|1278.4|1283.1|1277.9|1284.8|1279.6|1282.5|1277.3|0
1607470500000|2020-12-08 23:35:00|1283.2|1278|1285.2|1280|1285.2|1280|1283.2|1278|0
1607470800000|2020-12-08 23:40:00|1285.3|1280.1|1286.2|1281|1286.2|1281|1284|1278.8|0
1607471100000|2020-12-08 23:45:00|1284|1278.8|1283.6|1278.4|1284.4|1279.2|1283.4|1278.2|0
1607471400000|2020-12-08 23:50:00|1284.6|1279.4|1283.8|1278.6|1285.4|1280.2|1283.7|1278.5|0
1607471700000|2020-12-08 23:55:00|1285.9|1280.7|1285|1279.8|1285.9|1280.7|1283.9|1278.7|0
1607472000000|2020-12-09 00:00:00|1283.9|1278.7|1284.1|1278.9|1284.1|1278.9|1283.7|1278.5|0
1607472300000|2020-12-09 00:05:00|1284.4|1279.2|1284.9|1279.7|1285.1|1279.9|1284.1|1278.9|0
1607472600000|2020-12-09 00:10:00|1285.1|1279.9|1284.9|1279.7|1286.6|1281.4|1284.9|1279.7|0
1607472900000|2020-12-09 00:15:00|1285.2|1280|1288.6|1283.4|1290.2|1285|1285.2|1280|0
1607473200000|2020-12-09 00:20:00|1288.5|1283.3|1288.4|1283.2|1288.8|1283.6|1288.4|1283.2|0
1607473500000|2020-12-09 00:25:00|1287.2|1282|1286|1280.8|1287.2|1282|1285.9|1280.7|0
1607473800000|2020-12-09 00:30:00|1286.1|1280.9|1287.4|1282.2|1287.4|1282.2|1285.1|1279.9|0
1607474100000|2020-12-09 00:35:00|1286.5|1281.3|1286.8|1281.6|1286.8|1281.6|1285|1279.8|0
1607474400000|2020-12-09 00:40:00|1285.8|1280.6|1285.8|1280.6|1285.9|1280.7|1284.9|1279.7|0
1607474700000|2020-12-09 00:45:00|1286|1280.8|1285.2|1280|1286.5|1281.3|1285.2|1280|0
1607475000000|2020-12-09 00:50:00|1286.3|1281.1|1286.3|1281.1|1286.6|1281.4|1285.3|1280.1|0
1607475300000|2020-12-09 00:55:00|1286.6|1281.4|1286.1|1280.9|1287.7|1282.5|1286.1|1280.9|0
1607475600000|2020-12-09 01:00:00|1286|1280.8|1286.4|1281.2|1287.5|1282.3|1286|1280.8|0
1607475900000|2020-12-09 01:05:00|1286.3|1281.1|1287.6|1282.4|1287.7|1282.5|1286.3|1281.1|0
1607476200000|2020-12-09 01:10:00|1288.9|1283.7|1288.5|1283.3|1288.9|1283.7|1287.6|1282.4|0
1607476500000|2020-12-09 01:15:00|1287.4|1282.2|1289.7|1284.5|1290.3|1285.1|1287.4|1282.2|0
1607476800000|2020-12-09 01:20:00|1288.9|1283.7|1288.8|1283.6|1290|1284.8|1288.5|1283.3|0
1607477100000|2020-12-09 01:25:00|1289|1283.8|1288.7|1283.5|1289|1283.8|1287.6|1282.4|0
1607477400000|2020-12-09 01:30:00|1288.8|1283.6|1288.7|1283.5|1288.8|1283.6|1287.6|1282.4|0
1607477700000|2020-12-09 01:35:00|1288.6|1283.4|1288.7|1283.5|1289.8|1284.6|1288.5|1283.3|0
1607478000000|2020-12-09 01:40:00|1288.9|1283.7|1288|1282.8|1290|1284.8|1288|1282.8|0
1607478300000|2020-12-09 01:45:00|1289.2|1284|1288.6|1283.4|1290.3|1285.1|1288.5|1283.3|0
1607478600000|2020-12-09 01:50:00|1288.5|1283.3|1288|1282.8|1289.6|1284.4|1288|1282.8|0
1607478900000|2020-12-09 01:55:00|1288.9|1283.7|1287.9|1282.7|1289.1|1283.9|1287.8|1282.6|0
1607479200000|2020-12-09 02:00:00|1287.8|1282.6|1287.5|1282.3|1288.5|1283.3|1287.1|1281.9|0
1607479500000|2020-12-09 02:05:00|1288.6|1283.4|1289.4|1284.2|1289.4|1284.2|1288.5|1283.3|0
1607479800000|2020-12-09 02:10:00|1289.6|1284.4|1291|1285.8|1291|1285.8|1289.4|1284.2|0
1607480100000|2020-12-09 02:15:00|1291.2|1286|1292.6|1287.4|1292.6|1287.4|1290.2|1285|0
1607480400000|2020-12-09 02:20:00|1292.7|1287.5|1293|1287.8|1293|1287.8|1292.4|1287.2|0
1607480700000|2020-12-09 02:25:00|1292.9|1287.7|1294.3|1289.1|1294.4|1289.2|1292.2|1287|0
1607481000000|2020-12-09 02:30:00|1294.5|1289.3|1291.2|1286|1294.5|1289.3|1291.2|1286|0
1607481300000|2020-12-09 02:35:00|1292|1286.8|1291.3|1286.1|1292.1|1286.9|1290.6|1285.4|0
1607481600000|2020-12-09 02:40:00|1292.4|1287.2|1292.4|1287.2|1292.4|1287.2|1290.1|1284.9|0
1607481900000|2020-12-09 02:45:00|1291.3|1286.1|1290.3|1285.1|1291.3|1286.1|1290.1|1284.9|0
1607482200000|2020-12-09 02:50:00|1291.2|1286|1293.2|1288|1293.2|1288|1291.2|1286|0
1607482500000|2020-12-09 02:55:00|1292.9|1287.7|1292.2|1287|1293|1287.8|1291.7|1286.5|0
1607482800000|2020-12-09 03:00:00|1292.1|1286.9|1291.9|1286.7|1292.9|1287.7|1291.6|1286.4|0
1607483100000|2020-12-09 03:05:00|1292|1286.8|1289.8|1284.6|1292|1286.8|1288.6|1283.4|0
1607483400000|2020-12-09 03:10:00|1289|1283.8|1287.6|1282.4|1289.8|1284.6|1287.6|1282.4|0
1607483700000|2020-12-09 03:15:00|1288.6|1283.4|1288.5|1283.3|1289.5|1284.3|1288.3|1283.1|0
1607484000000|2020-12-09 03:20:00|1288.6|1283.4|1288.9|1283.7|1289|1283.8|1288.6|1283.4|0
1607484300000|2020-12-09 03:25:00|1289.1|1283.9|1288.6|1283.4|1289.4|1284.2|1288.3|1283.1|0
1607484600000|2020-12-09 03:30:00|1288.4|1283.2|1288.8|1283.6|1289.6|1284.4|1288.1|1282.9|0
1607484900000|2020-12-09 03:35:00|1289|1283.8|1288.9|1283.7|1289|1283.8|1287.9|1282.7|0
1607485200000|2020-12-09 03:40:00|1289.3|1284.1|1288.9|1283.7|1289.3|1284.1|1288.1|1282.9|0
1607485500000|2020-12-09 03:45:00|1287.9|1282.7|1289.1|1283.9|1289.1|1283.9|1287.8|1282.6|0
1607485800000|2020-12-09 03:50:00|1290.3|1285.1|1289.7|1284.5|1290.3|1285.1|1288.2|1283|0
1607486100000|2020-12-09 03:55:00|1288.5|1283.3|1288|1282.8|1290.3|1285.1|1288|1282.8|0
1607486400000|2020-12-09 04:00:00|1288.1|1282.9|1289.1|1283.9|1289.3|1284.1|1287.8|1282.6|0
1607486700000|2020-12-09 04:05:00|1288|1282.8|1288.9|1283.7|1289.1|1283.9|1287.6|1282.4|0
1607487000000|2020-12-09 04:10:00|1288.1|1282.9|1287.7|1282.5|1290.2|1285|1287.6|1282.4|0
1607487300000|2020-12-09 04:15:00|1287.9|1282.7|1287.5|1282.3|1287.9|1282.7|1287.5|1282.3|0
1607487600000|2020-12-09 04:20:00|1288.5|1283.3|1289.3|1284.1|1289.3|1284.1|1287.5|1282.3|0
1607487900000|2020-12-09 04:25:00|1289.5|1284.3|1289.5|1284.3|1290.7|1285.5|1288.6|1283.4|0
1607488200000|2020-12-09 04:30:00|1290.7|1285.5|1288.7|1283.5|1290.7|1285.5|1288.6|1283.4|0
1607488500000|2020-12-09 04:35:00|1290.8|1285.6|1288.4|1283.2|1290.9|1285.7|1288.4|1283.2|0
1607488800000|2020-12-09 04:40:00|1289.4|1284.2|1288.4|1283.2|1289.7|1284.5|1288.3|1283.1|0
1607489100000|2020-12-09 04:45:00|1289.1|1283.9|1289.2|1284|1290.4|1285.2|1289.1|1283.9|0
1607489400000|2020-12-09 04:50:00|1289.4|1284.2|1289.5|1284.3|1290.6|1285.4|1289.2|1284|0
1607489700000|2020-12-09 04:55:00|1291.5|1286.3|1292.5|1287.3|1293|1287.8|1291.5|1286.3|0
1607555400000|2020-12-09 23:10:00|1278.8|1273.6|1278.9|1273.7|1279.6|1274.4|1278|1272.8|0
1607555700000|2020-12-09 23:15:00|1279.1|1273.9|1281.2|1276|1281.2|1276|1278.9|1273.7|0
1607556000000|2020-12-09 23:20:00|1280.2|1275|1281.5|1276.3|1281.9|1276.7|1280.2|1275|0
1607556300000|2020-12-09 23:25:00|1281.4|1276.2|1282.7|1277.5|1282.7|1277.5|1280.1|1274.9|0
1607556600000|2020-12-09 23:30:00|1283.7|1278.5|1280|1274.8|1283.7|1278.5|1280|1274.8|0
1607556900000|2020-12-09 23:35:00|1279.5|1274.3|1279.4|1274.2|1279.9|1274.7|1278.3|1273.1|0
1607557200000|2020-12-09 23:40:00|1279.1|1273.9|1277.3|1272.3|1279.1|1273.9|1277.3|1272.3|0
1607557500000|2020-12-09 23:45:00|1278.3|1273.1|1277.7|1272.5|1278.3|1273.1|1276.7|1271.7|0
1607557800000|2020-12-09 23:50:00|1277.4|1272.4|1277.1|1272.1|1277.4|1272.4|1276.1|1271.1|0
1607558100000|2020-12-09 23:55:00|1276|1271|1277.4|1272.4|1277.4|1272.4|1275.8|1270.8|0
1607558400000|2020-12-10 00:00:00|1276.3|1271.3|1276.3|1271.3|1276.9|1271.9|1274.9|1269.9|0
1607558700000|2020-12-10 00:05:00|1275.3|1270.3|1273.4|1268.4|1276.1|1271.1|1273.4|1268.4|0
1607559000000|2020-12-10 00:10:00|1273.5|1268.5|1274.7|1269.7|1274.7|1269.7|1273.5|1268.5|0
1607559300000|2020-12-10 00:15:00|1274.9|1269.9|1276.5|1271.5|1277.6|1272.5|1274.9|1269.9|0
1607559600000|2020-12-10 00:20:00|1276.4|1271.4|1276.8|1271.8|1277.9|1272.7|1276.4|1271.4|0
1607559900000|2020-12-10 00:25:00|1275.7|1270.7|1276.9|1271.9|1277|1272|1275.6|1270.6|0
1607560200000|2020-12-10 00:30:00|1275.8|1270.8|1276.7|1271.7|1276.8|1271.8|1275.8|1270.8|0
1607560500000|2020-12-10 00:35:00|1276.5|1271.5|1276.2|1271.2|1276.6|1271.6|1275.2|1270.2|0
1607560800000|2020-12-10 00:40:00|1277.2|1272.2|1276.7|1271.7|1277.7|1272.5|1276.4|1271.4|0
1607561100000|2020-12-10 00:45:00|1276.6|1271.6|1279.9|1274.7|1280.4|1275.2|1276.6|1271.6|0
1607561400000|2020-12-10 00:50:00|1278.8|1273.6|1276.8|1271.8|1278.8|1273.6|1276.8|1271.8|0
1607561700000|2020-12-10 00:55:00|1276.7|1271.7|1276.4|1271.4|1278|1272.8|1276.4|1271.4|0
1607562000000|2020-12-10 01:00:00|1276.6|1271.6|1277.8|1272.6|1278.2|1273|1276.6|1271.6|0
1607562300000|2020-12-10 01:05:00|1276.6|1271.6|1277.7|1272.5|1277.7|1272.5|1276.3|1271.3|0
1607562600000|2020-12-10 01:10:00|1277.9|1272.7|1277.4|1272.4|1277.9|1272.7|1276.2|1271.2|0
1607562900000|2020-12-10 01:15:00|1277.3|1272.3|1276.4|1271.4|1277.4|1272.4|1275.2|1270.2|0
1607563200000|2020-12-10 01:20:00|1276.2|1271.2|1275.8|1270.8|1276.2|1271.2|1274.4|1269.4|0
1607563500000|2020-12-10 01:25:00|1275.5|1270.5|1276.1|1271.1|1276.1|1271.1|1274.1|1269.1|0
1607563800000|2020-12-10 01:30:00|1273.8|1268.8|1272.7|1267.7|1274.6|1269.6|1272.7|1267.7|0
1607564100000|2020-12-10 01:35:00|1273.9|1268.9|1273.4|1268.4|1273.9|1268.9|1272.2|1267.2|0
1607564400000|2020-12-10 01:40:00|1272.4|1267.4|1272.1|1267.1|1273.3|1268.3|1272|1267|0
1607564700000|2020-12-10 01:45:00|1272.9|1267.9|1272.5|1267.5|1273.1|1268.1|1272.1|1267.1|0
1607565000000|2020-12-10 01:50:00|1272.4|1267.4|1273.2|1268.2|1273.2|1268.2|1271.9|1266.9|0
1607565300000|2020-12-10 01:55:00|1272.1|1267.1|1272.8|1267.8|1274.3|1269.3|1272.1|1267.1|0
1607565600000|2020-12-10 02:00:00|1272.5|1267.5|1272|1267|1272.8|1267.8|1271.6|1266.6|0
1607565900000|2020-12-10 02:05:00|1271.8|1266.8|1271.8|1266.8|1273|1268|1271.6|1266.6|0
1607566200000|2020-12-10 02:10:00|1272.8|1267.8|1272.5|1267.5|1273.2|1268.2|1272.1|1267.1|0
1607566500000|2020-12-10 02:15:00|1272.4|1267.4|1272.1|1267.1|1273.6|1268.6|1271.5|1266.5|0
1607566800000|2020-12-10 02:20:00|1273.2|1268.2|1273.2|1268.2|1274.2|1269.2|1272.3|1267.3|0
1607567100000|2020-12-10 02:25:00|1273.1|1268.1|1271.9|1266.9|1273.2|1268.2|1271.9|1266.9|0
1607567400000|2020-12-10 02:30:00|1273.4|1268.4|1275.1|1270.1|1275.1|1270.1|1272.7|1267.7|0
1607567700000|2020-12-10 02:35:00|1273.8|1268.8|1274.8|1269.8|1275.1|1270.1|1273.8|1268.8|0
1607568000000|2020-12-10 02:40:00|1274.9|1269.9|1274|1269|1275|1270|1273.8|1268.8|0
1607568300000|2020-12-10 02:45:00|1274.9|1269.9|1273.4|1268.4|1275|1270|1272.2|1267.2|0
1607568600000|2020-12-10 02:50:00|1274.3|1269.3|1273.5|1268.5|1274.3|1269.3|1273.2|1268.2|0
1607568900000|2020-12-10 02:55:00|1274.4|1269.4|1272.6|1267.6|1274.4|1269.4|1272.6|1267.6|0
1607569200000|2020-12-10 03:00:00|1272.7|1267.7|1272.2|1267.2|1273.8|1268.8|1272.2|1267.2|0
1607569500000|2020-12-10 03:05:00|1272.3|1267.3|1273.3|1268.3|1273.6|1268.6|1271.1|1266.1|0
1607569800000|2020-12-10 03:10:00|1272.3|1267.3|1271.3|1266.3|1272.4|1267.4|1271.1|1266.1|0
1607570100000|2020-12-10 03:15:00|1271.2|1266.2|1271.7|1266.7|1272.9|1267.9|1270.6|1265.6|0
1607570400000|2020-12-10 03:20:00|1272.6|1267.6|1272.1|1267.1|1272.6|1267.6|1270.5|1265.5|0
1607570700000|2020-12-10 03:25:00|1270.9|1265.9|1271|1266|1272.2|1267.2|1270.9|1265.9|0
1607571000000|2020-12-10 03:30:00|1271.3|1266.3|1273.3|1268.3|1273.3|1268.3|1271.1|1266.1|0
1607571300000|2020-12-10 03:35:00|1271.5|1266.5|1271.3|1266.3|1273.4|1268.4|1271.3|1266.3|0
1607571600000|2020-12-10 03:40:00|1273.4|1268.4|1270.9|1265.9|1273.4|1268.4|1270.9|1265.9|0
1607571900000|2020-12-10 03:45:00|1272|1267|1270.6|1265.6|1272|1267|1270.6|1265.6|0
1607572200000|2020-12-10 03:50:00|1270.8|1265.8|1271.6|1266.6|1271.6|1266.6|1270.5|1265.5|0
1607572500000|2020-12-10 03:55:00|1270.7|1265.7|1270.4|1265.4|1271.6|1266.6|1270.2|1265.2|0
1607572800000|2020-12-10 04:00:00|1270.3|1265.3|1270.5|1265.5|1272.2|1267.2|1270.1|1265.1|0
1607573100000|2020-12-10 04:05:00|1271.5|1266.5|1270.4|1265.4|1271.5|1266.5|1270.2|1265.2|0
1607573400000|2020-12-10 04:10:00|1271.5|1266.5|1272.1|1267.1|1272.8|1267.8|1271.5|1266.5|0
1607573700000|2020-12-10 04:15:00|1273.2|1268.2|1272.4|1267.4|1273.2|1268.2|1272|1267|0
1607574000000|2020-12-10 04:20:00|1273.2|1268.2|1273.6|1268.6|1273.6|1268.6|1272.1|1267.1|0
1607574300000|2020-12-10 04:25:00|1273.3|1268.3|1272.4|1267.4|1273.7|1268.7|1272.4|1267.4|0
1607574600000|2020-12-10 04:30:00|1273.5|1268.5|1273.5|1268.5|1273.7|1268.7|1272.3|1267.3|0
1607574900000|2020-12-10 04:35:00|1272.5|1267.5|1274.3|1269.3|1274.3|1269.3|1272.5|1267.5|0
1607575200000|2020-12-10 04:40:00|1273.5|1268.5|1272.5|1267.5|1274.4|1269.4|1272.5|1267.5|0
1607575500000|2020-12-10 04:45:00|1273.4|1268.4|1272.5|1267.5|1273.4|1268.4|1271.5|1266.5|0
1607575800000|2020-12-10 04:50:00|1271.4|1266.4|1271.5|1266.5|1273.6|1268.6|1271.4|1266.4|0
1607576100000|2020-12-10 04:55:00|1272.7|1267.7|1270.5|1265.5|1272.8|1267.8|1270.2|1265.2|0
1607641800000|2020-12-10 23:10:00|1268.9|1263.9|1267.9|1262.9|1269.3|1264.3|1267.4|1262.4|0
1607642100000|2020-12-10 23:15:00|1267.4|1262.4|1271.4|1266.4|1271.4|1266.4|1267.4|1262.4|0
1607642400000|2020-12-10 23:20:00|1270.5|1265.5|1271.6|1266.6|1271.8|1266.8|1270.5|1265.5|0
1607642700000|2020-12-10 23:25:00|1270.5|1265.5|1270.4|1265.4|1271.5|1266.5|1270.1|1265.1|0
1607643000000|2020-12-10 23:30:00|1270.2|1265.2|1272.3|1267.3|1272.3|1267.3|1270.2|1265.2|0
1607643300000|2020-12-10 23:35:00|1273.3|1268.3|1272.9|1267.9|1273.3|1268.3|1271.6|1266.6|0
1607643600000|2020-12-10 23:40:00|1271.9|1266.9|1273|1268|1273.2|1268.2|1271.9|1266.9|0
1607643900000|2020-12-10 23:45:00|1273.3|1268.3|1273.5|1268.5|1273.5|1268.5|1272.3|1267.3|0
1607644200000|2020-12-10 23:50:00|1272.5|1267.5|1272.5|1267.5|1273.8|1268.8|1271.4|1266.4|0
1607644500000|2020-12-10 23:55:00|1272.8|1267.8|1275.4|1270.4|1275.7|1270.7|1272.8|1267.8|0
1607644800000|2020-12-11 00:00:00|1275|1270|1274.7|1269.7|1275.1|1270.1|1273.6|1268.6|0
1607645100000|2020-12-11 00:05:00|1273.8|1268.8|1272.4|1267.4|1273.8|1268.8|1271.2|1266.2|0
1607645400000|2020-12-11 00:10:00|1271.4|1266.4|1271.4|1266.4|1273.4|1268.4|1271.2|1266.2|0
1607645700000|2020-12-11 00:15:00|1272.4|1267.4|1273.6|1268.6|1273.7|1268.7|1271.1|1266.1|0
1607646000000|2020-12-11 00:20:00|1272.8|1267.8|1274.3|1269.3|1274.6|1269.6|1272.8|1267.8|0
1607646300000|2020-12-11 00:25:00|1274.1|1269.1|1272.1|1267.1|1274.2|1269.2|1272.1|1267.1|0
1607646600000|2020-12-11 00:30:00|1272.9|1267.9|1272.1|1267.1|1273.3|1268.3|1271.8|1266.8|0
1607646900000|2020-12-11 00:35:00|1271.9|1266.9|1272.8|1267.8|1272.9|1267.9|1271.7|1266.7|0
1607647200000|2020-12-11 00:40:00|1272.9|1267.9|1272.2|1267.2|1273.1|1268.1|1271|1266|0
1607647500000|2020-12-11 00:45:00|1271.2|1266.2|1272.5|1267.5|1272.7|1267.7|1271.2|1266.2|0
1607647800000|2020-12-11 00:50:00|1272.6|1267.6|1272.4|1267.4|1273.1|1268.1|1272|1267|0
1607648100000|2020-12-11 00:55:00|1271.3|1266.3|1272.5|1267.5|1272.8|1267.8|1271.3|1266.3|0
1607648400000|2020-12-11 01:00:00|1271.4|1266.4|1273.1|1268.1|1273.1|1268.1|1271.4|1266.4|0
1607648700000|2020-12-11 01:05:00|1273.3|1268.3|1271.9|1266.9|1273.3|1268.3|1271.9|1266.9|0
1607649000000|2020-12-11 01:10:00|1270.6|1265.6|1270.5|1265.5|1270.8|1265.8|1270.5|1265.5|0
1607649300000|2020-12-11 01:15:00|1271.7|1266.7|1270.4|1265.4|1271.7|1266.7|1270.3|1265.3|0
1607649600000|2020-12-11 01:20:00|1270.6|1265.6|1270.6|1265.6|1271.7|1266.7|1270.4|1265.4|0
1607649900000|2020-12-11 01:25:00|1271.7|1266.7|1271.2|1266.2|1271.7|1266.7|1270.2|1265.2|0
1607650200000|2020-12-11 01:30:00|1271.1|1266.1|1269.9|1264.9|1271.3|1266.3|1269.9|1264.9|0
1607650500000|2020-12-11 01:35:00|1271.1|1266.1|1269.9|1264.9|1271.1|1266.1|1269.9|1264.9|0
1607650800000|2020-12-11 01:40:00|1269.8|1264.8|1271.2|1266.2|1271.4|1266.4|1269.8|1264.8|0
1607651100000|2020-12-11 01:45:00|1270|1265|1270.1|1265.1|1270.2|1265.2|1269.9|1264.9|0
1607651400000|2020-12-11 01:50:00|1270.2|1265.2|1269.8|1264.8|1270.9|1265.9|1269.8|1264.8|0
1607651700000|2020-12-11 01:55:00|1269.5|1264.5|1269.3|1264.3|1270.5|1265.5|1269.3|1264.3|0
1607652000000|2020-12-11 02:00:00|1269.1|1264.1|1268.7|1263.7|1269.1|1264.1|1268.6|1263.6|0
1607652300000|2020-12-11 02:05:00|1268.9|1263.9|1268.6|1263.6|1269.9|1264.9|1268.5|1263.5|0
1607652600000|2020-12-11 02:10:00|1269.5|1264.5|1268.4|1263.4|1269.5|1264.5|1268.4|1263.4|0
1607652900000|2020-12-11 02:15:00|1269.4|1264.4|1269.6|1264.6|1269.8|1264.8|1268.5|1263.5|0
1607653200000|2020-12-11 02:20:00|1268.7|1263.7|1269.7|1264.7|1269.7|1264.7|1268.6|1263.6|0
1607653500000|2020-12-11 02:25:00|1269.8|1264.8|1267.6|1262.6|1270|1265|1267.6|1262.6|0
1607653800000|2020-12-11 02:30:00|1267.7|1262.7|1266.3|1261.3|1267.8|1262.8|1266.3|1261.3|0
1607654100000|2020-12-11 02:35:00|1266.7|1261.7|1265.1|1260.1|1266.7|1261.7|1265.1|1260.1|0
1607654400000|2020-12-11 02:40:00|1265.2|1260.2|1266.3|1261.3|1266.3|1261.3|1264.8|1259.8|0
1607654700000|2020-12-11 02:45:00|1265.2|1260.2|1265.5|1260.5|1266.4|1261.4|1265|1260|0
1607655000000|2020-12-11 02:50:00|1265.6|1260.6|1265.3|1260.3|1265.6|1260.6|1265.2|1260.2|0
1607655300000|2020-12-11 02:55:00|1266.4|1261.4|1264.8|1259.8|1266.4|1261.4|1264.7|1259.7|0
1607655600000|2020-12-11 03:00:00|1264.9|1259.9|1265|1260|1266.1|1261.1|1264.9|1259.9|0
1607655900000|2020-12-11 03:05:00|1264.9|1259.9|1266.2|1261.2|1266.2|1261.2|1264.9|1259.9|0
1607656200000|2020-12-11 03:10:00|1265.1|1260.1|1264.9|1259.9|1266.2|1261.2|1264.8|1259.8|0
1607656500000|2020-12-11 03:15:00|1265|1260|1265|1260|1265.8|1260.8|1264.7|1259.7|0
1607656800000|2020-12-11 03:20:00|1264.9|1259.9|1266.3|1261.3|1266.3|1261.3|1264.9|1259.9|0
1607657100000|2020-12-11 03:25:00|1265.2|1260.2|1265.2|1260.2|1266.3|1261.3|1265.2|1260.2|0
1607657400000|2020-12-11 03:30:00|1265.3|1260.3|1265.2|1260.2|1266.3|1261.3|1265|1260|0
1607657700000|2020-12-11 03:35:00|1265.3|1260.3|1265.9|1260.9|1266.6|1261.6|1265.3|1260.3|0
1607658000000|2020-12-11 03:40:00|1266.2|1261.2|1267|1262|1267|1262|1265.9|1260.9|0
1607658300000|2020-12-11 03:45:00|1265.6|1260.6|1267.6|1262.6|1267.6|1262.6|1265.5|1260.5|0
1607658600000|2020-12-11 03:50:00|1266.6|1261.6|1268|1263|1268|1263|1266.6|1261.6|0
1607658900000|2020-12-11 03:55:00|1267.1|1262.1|1266.4|1261.4|1268|1263|1266.4|1261.4|0
1607659200000|2020-12-11 04:00:00|1266.1|1261.1|1265.7|1260.7|1267.1|1262.1|1265.7|1260.7|0
1607659500000|2020-12-11 04:05:00|1265.6|1260.6|1264.8|1259.8|1265.7|1260.7|1263.9|1258.9|0
1607659800000|2020-12-11 04:10:00|1264.5|1259.5|1264.6|1259.6|1264.6|1259.6|1263.3|1258.3|0
1607660100000|2020-12-11 04:15:00|1263.6|1258.6|1263.2|1258.2|1264.3|1259.3|1262.9|1257.9|0
1607660400000|2020-12-11 04:20:00|1264.2|1259.2|1264.9|1259.9|1265|1260|1263.6|1258.6|0
1607660700000|2020-12-11 04:25:00|1264.4|1259.4|1264.6|1259.6|1265.8|1260.8|1264.2|1259.2|0
1607661000000|2020-12-11 04:30:00|1265.7|1260.7|1265.9|1260.9|1265.9|1260.9|1264.7|1259.7|0
1607661300000|2020-12-11 04:35:00|1264.8|1259.8|1266.3|1261.3|1266.3|1261.3|1264.8|1259.8|0
1607661600000|2020-12-11 04:40:00|1265.2|1260.2|1265.1|1260.1|1266.3|1261.3|1265.1|1260.1|0
1607661900000|2020-12-11 04:45:00|1265.2|1260.2|1266|1261|1267|1262|1265|1260|0
1607662200000|2020-12-11 04:50:00|1265.8|1260.8|1265.9|1260.9|1266.9|1261.9|1264.6|1259.6|0
1607662500000|2020-12-11 04:55:00|1264.9|1259.9|1268.9|1263.9|1268.9|1263.9|1264.9|1259.9|0
1607901000000|2020-12-13 23:10:00|1271.8|1266.8|1268.2|1263.2|1271.8|1266.8|1268.2|1263.2|0
1607901300000|2020-12-13 23:15:00|1268|1263|1267.4|1262.4|1268|1263|1265.5|1260.5|0
1607901600000|2020-12-13 23:20:00|1267.1|1262.1|1268.4|1263.4|1269.7|1264.7|1266.2|1261.2|0
1607901900000|2020-12-13 23:25:00|1268.7|1263.7|1267.5|1262.5|1269.6|1264.6|1267.5|1262.5|0
1607902200000|2020-12-13 23:30:00|1267.2|1262.2|1266.5|1261.5|1267.9|1262.9|1266.5|1261.5|0
1607902500000|2020-12-13 23:35:00|1266.6|1261.6|1266.6|1261.6|1267.8|1262.8|1266.6|1261.6|0
1607902800000|2020-12-13 23:40:00|1266.5|1261.5|1265.4|1260.4|1267.6|1262.6|1265.4|1260.4|0
1607903100000|2020-12-13 23:45:00|1264.1|1259.1|1266.4|1261.4|1266.5|1261.5|1264.1|1259.1|0
1607903400000|2020-12-13 23:50:00|1265.3|1260.3|1266.3|1261.3|1267.5|1262.5|1265.1|1260.1|0
1607903700000|2020-12-13 23:55:00|1265.2|1260.2|1266.5|1261.5|1267.8|1262.8|1265.2|1260.2|0
1607904000000|2020-12-14 00:00:00|1266.9|1261.9|1266.8|1261.8|1268.2|1263.2|1266.8|1261.8|0
1607904300000|2020-12-14 00:05:00|1268|1263|1265.5|1260.5|1268|1263|1265.5|1260.5|0
1607904600000|2020-12-14 00:10:00|1266.7|1261.7|1266|1261|1267.4|1262.4|1266|1261|0
1607904900000|2020-12-14 00:15:00|1265.9|1260.9|1265.6|1260.6|1267|1262|1265.6|1260.6|0
1607905200000|2020-12-14 00:20:00|1266.8|1261.8|1266.1|1261.1|1266.8|1261.8|1266|1261|0
1607905500000|2020-12-14 00:25:00|1266.3|1261.3|1265.8|1260.8|1267.5|1262.5|1265.8|1260.8|0
1607905800000|2020-12-14 00:30:00|1266.1|1261.1|1265.8|1260.8|1267|1262|1265.8|1260.8|0
1607906100000|2020-12-14 00:35:00|1267.2|1262.2|1266.1|1261.1|1267.3|1262.3|1265.8|1260.8|0
1607906400000|2020-12-14 00:40:00|1267.3|1262.3|1265.9|1260.9|1267.5|1262.5|1265.9|1260.9|0
1607906700000|2020-12-14 00:45:00|1266.6|1261.6|1266.6|1261.6|1266.8|1261.8|1265.6|1260.6|0
1607907000000|2020-12-14 00:50:00|1266.7|1261.7|1267.1|1262.1|1267.2|1262.2|1266.1|1261.1|0
1607907300000|2020-12-14 00:55:00|1267|1262|1267.2|1262.2|1267.4|1262.4|1266|1261|0
1607907600000|2020-12-14 01:00:00|1266.6|1261.6|1267.2|1262.2|1267.5|1262.5|1266.4|1261.4|0
1607907900000|2020-12-14 01:05:00|1267.1|1262.1|1266.8|1261.8|1267.2|1262.2|1265.7|1260.7|0
1607908200000|2020-12-14 01:10:00|1266.9|1261.9|1267.3|1262.3|1267.4|1262.4|1264.9|1259.9|0
1607908500000|2020-12-14 01:15:00|1267.2|1262.2|1266.4|1261.4|1267.2|1262.2|1265.5|1260.5|0
1607908800000|2020-12-14 01:20:00|1266.5|1261.5|1265.7|1260.7|1266.5|1261.5|1265.3|1260.3|0
1607909100000|2020-12-14 01:25:00|1266.8|1261.8|1265.7|1260.7|1266.8|1261.8|1265.7|1260.7|0
1607909400000|2020-12-14 01:30:00|1266.7|1261.7|1267.8|1262.8|1267.8|1262.8|1265.5|1260.5|0
1607909700000|2020-12-14 01:35:00|1267.3|1262.3|1266.2|1261.2|1267.3|1262.3|1265.8|1260.8|0
1607910000000|2020-12-14 01:40:00|1266.3|1261.3|1266.3|1261.3|1267|1262|1266.3|1261.3|0
1607910300000|2020-12-14 01:45:00|1266.4|1261.4|1266.7|1261.7|1267|1262|1266.4|1261.4|0
1607910600000|2020-12-14 01:50:00|1266.5|1261.5|1267.2|1262.2|1267.2|1262.2|1266.2|1261.2|0
1607910900000|2020-12-14 01:55:00|1267|1262|1267.1|1262.1|1268.5|1263.5|1267|1262|0
1607911200000|2020-12-14 02:00:00|1268.1|1263.1|1267.8|1262.8|1268.1|1263.1|1266.7|1261.7|0
1607911500000|2020-12-14 02:05:00|1266.9|1261.9|1266.6|1261.6|1267.8|1262.8|1266.6|1261.6|0
1607911800000|2020-12-14 02:10:00|1266.4|1261.4|1266.5|1261.5|1267.8|1262.8|1266.4|1261.4|0
1607912100000|2020-12-14 02:15:00|1267.6|1262.6|1266.6|1261.6|1268|1263|1265.8|1260.8|0
1607912400000|2020-12-14 02:20:00|1266.8|1261.8|1267|1262|1268.1|1263.1|1266.7|1261.7|0
1607912700000|2020-12-14 02:25:00|1267.3|1262.3|1266.2|1261.2|1268.4|1263.4|1266.2|1261.2|0
1607913000000|2020-12-14 02:30:00|1268.1|1263.1|1267.4|1262.4|1268.4|1263.4|1267.1|1262.1|0
1607913300000|2020-12-14 02:35:00|1268.4|1263.4|1267|1262|1268.4|1263.4|1266.6|1261.6|0
1607913600000|2020-12-14 02:40:00|1265.9|1260.9|1265.7|1260.7|1266.1|1261.1|1265.7|1260.7|0
1607913900000|2020-12-14 02:45:00|1265.8|1260.8|1265.9|1260.9|1266.8|1261.8|1265.6|1260.6|0
1607914200000|2020-12-14 02:50:00|1265.6|1260.6|1266|1261|1266|1261|1265.6|1260.6|0
1607914500000|2020-12-14 02:55:00|1265.8|1260.8|1265.7|1260.7|1266|1261|1265.7|1260.7|0
1607914800000|2020-12-14 03:00:00|1266.8|1261.8|1268.2|1263.2|1268.2|1263.2|1266.8|1261.8|0
1607915100000|2020-12-14 03:05:00|1268.1|1263.1|1267.6|1262.6|1268.1|1263.1|1266.7|1261.7|0
1607915400000|2020-12-14 03:10:00|1266.4|1261.4|1267.6|1262.6|1267.8|1262.8|1266.4|1261.4|0
1607915700000|2020-12-14 03:15:00|1267.7|1262.7|1266.4|1261.4|1267.9|1262.9|1266.4|1261.4|0
1607916000000|2020-12-14 03:20:00|1268.4|1263.4|1267.8|1262.8|1268.4|1263.4|1267.5|1262.5|0
1607916300000|2020-12-14 03:25:00|1267.9|1262.9|1267.7|1262.7|1269|1264|1267.6|1262.6|0
1607916600000|2020-12-14 03:30:00|1268.9|1263.9|1269.1|1264.1|1269.3|1264.3|1268|1263|0
1607916900000|2020-12-14 03:35:00|1269.2|1264.2|1269.2|1264.2|1270.1|1265.1|1268.4|1263.4|0
1607917200000|2020-12-14 03:40:00|1269.1|1264.1|1269.1|1264.1|1270.4|1265.4|1269.1|1264.1|0
1607917500000|2020-12-14 03:45:00|1269|1264|1269.2|1264.2|1269.3|1264.3|1269|1264|0
1607917800000|2020-12-14 03:50:00|1269.3|1264.3|1269.2|1264.2|1269.3|1264.3|1268.1|1263.1|0
1607918100000|2020-12-14 03:55:00|1269|1264|1267.9|1262.9|1270.2|1265.2|1267.9|1262.9|0
1607918400000|2020-12-14 04:00:00|1267.7|1262.7|1267.6|1262.6|1267.8|1262.8|1266.8|1261.8|0
1607918700000|2020-12-14 04:05:00|1267.3|1262.3|1268.3|1263.3|1268.3|1263.3|1266.6|1261.6|0
1607919000000|2020-12-14 04:10:00|1267.9|1262.9|1266.6|1261.6|1267.9|1262.9|1266.4|1261.4|0
1607919300000|2020-12-14 04:15:00|1267.5|1262.5|1268.9|1263.9|1270|1265|1267.5|1262.5|0
1607919600000|2020-12-14 04:20:00|1267.9|1262.9|1267.7|1262.7|1269.1|1264.1|1267.1|1262.1|0
1607919900000|2020-12-14 04:25:00|1266.5|1261.5|1266.5|1261.5|1266.6|1261.6|1266.1|1261.1|0
1607920200000|2020-12-14 04:30:00|1267.5|1262.5|1266.1|1261.1|1267.5|1262.5|1266|1261|0
1607920500000|2020-12-14 04:35:00|1266|1261|1265.8|1260.8|1267|1262|1265.8|1260.8|0
1607920800000|2020-12-14 04:40:00|1265.3|1260.3|1265.2|1260.2|1266.3|1261.3|1265.1|1260.1|0
1607921100000|2020-12-14 04:45:00|1265|1260|1264|1259|1265.6|1260.6|1264|1259|0
1607921400000|2020-12-14 04:50:00|1264.9|1259.9|1263.2|1258.2|1265.1|1260.1|1262.5|1257.5|0
1607921700000|2020-12-14 04:55:00|1263.6|1258.6|1262.8|1257.8|1264.3|1259.3|1262.7|1257.7|0
1607987400000|2020-12-14 23:10:00|1257.9|1252.9|1258.1|1253.1|1258.1|1253.1|1255|1250|0
1607987700000|2020-12-14 23:15:00|1257.1|1252.1|1259.2|1254.2|1259.9|1254.9|1257.1|1252.1|0
1607988000000|2020-12-14 23:20:00|1259.3|1254.3|1261.6|1256.6|1261.6|1256.6|1259.1|1254.1|0
1607988300000|2020-12-14 23:25:00|1262.3|1257.3|1259.8|1254.8|1262.4|1257.4|1259.8|1254.8|0
1607988600000|2020-12-14 23:30:00|1261.7|1256.7|1259.8|1254.8|1261.8|1256.8|1259.8|1254.8|0
1607988900000|2020-12-14 23:35:00|1260.7|1255.7|1259.5|1254.5|1260.7|1255.7|1259.5|1254.5|0
1607989200000|2020-12-14 23:40:00|1259.1|1254.1|1258.1|1253.1|1259.1|1254.1|1257.9|1252.9|0
1607989500000|2020-12-14 23:45:00|1258|1253|1258.5|1253.5|1259.2|1254.2|1258|1253|0
1607989800000|2020-12-14 23:50:00|1258.8|1253.8|1259|1254|1260|1255|1258.4|1253.4|0
1607990100000|2020-12-14 23:55:00|1260.6|1255.6|1259.4|1254.4|1260.6|1255.6|1259|1254|0
1607990400000|2020-12-15 00:00:00|1260.3|1255.3|1260.2|1255.2|1260.3|1255.3|1259|1254|0
1607990700000|2020-12-15 00:05:00|1261.2|1256.2|1257.5|1252.5|1261.2|1256.2|1257.5|1252.5|0
1607991000000|2020-12-15 00:10:00|1257.6|1252.6|1257.7|1252.7|1258.7|1253.7|1257.6|1252.6|0
1607991300000|2020-12-15 00:15:00|1258|1253|1257.1|1252.1|1258.1|1253.1|1256|1251|0
1607991600000|2020-12-15 00:20:00|1258.1|1253.1|1258.1|1253.1|1258.2|1253.2|1255.7|1250.7|0
1607991900000|2020-12-15 00:25:00|1257.9|1252.9|1258.1|1253.1|1258.1|1253.1|1256.8|1251.8|0
1607992200000|2020-12-15 00:30:00|1258.5|1253.5|1257.9|1252.9|1258.5|1253.5|1257.7|1252.7|0
1607992500000|2020-12-15 00:35:00|1258.1|1253.1|1258.3|1253.3|1258.3|1253.3|1257.1|1252.1|0
1607992800000|2020-12-15 00:40:00|1258|1253|1257.4|1252.4|1258.7|1253.7|1257.4|1252.4|0
1607993100000|2020-12-15 00:45:00|1258.4|1253.4|1259.4|1254.4|1259.7|1254.7|1258.4|1253.4|0
1607993400000|2020-12-15 00:50:00|1259.2|1254.2|1259.5|1254.5|1259.7|1254.7|1258.5|1253.5|0
1607993700000|2020-12-15 00:55:00|1259.6|1254.6|1259.7|1254.7|1260|1255|1258.7|1253.7|0
1607994000000|2020-12-15 01:00:00|1259.5|1254.5|1258.6|1253.6|1259.9|1254.9|1258.5|1253.5|0
1607994300000|2020-12-15 01:05:00|1259.6|1254.6|1258.9|1253.9|1259.9|1254.9|1258.3|1253.3|0
1607994600000|2020-12-15 01:10:00|1259.9|1254.9|1261.2|1256.2|1261.2|1256.2|1259.9|1254.9|0
1607994900000|2020-12-15 01:15:00|1261.1|1256.1|1257.8|1252.8|1261.1|1256.1|1257.8|1252.8|0
1607995200000|2020-12-15 01:20:00|1257.9|1252.9|1258.6|1253.6|1258.8|1253.8|1257.8|1252.8|0
1607995500000|2020-12-15 01:25:00|1257.5|1252.5|1257.9|1252.9|1259.2|1254.2|1257.5|1252.5|0
1607995800000|2020-12-15 01:30:00|1257.8|1252.8|1258|1253|1259|1254|1257.8|1252.8|0
1607996100000|2020-12-15 01:35:00|1258.8|1253.8|1259.3|1254.3|1259.3|1254.3|1257.8|1252.8|0
1607996400000|2020-12-15 01:40:00|1258.3|1253.3|1259.3|1254.3|1260.1|1255.1|1257.4|1252.4|0
1607996700000|2020-12-15 01:45:00|1259.2|1254.2|1259.1|1254.1|1260.3|1255.3|1259|1254|0
1607997000000|2020-12-15 01:50:00|1259.2|1254.2|1260.3|1255.3|1260.3|1255.3|1258.1|1253.1|0
1607997300000|2020-12-15 01:55:00|1260.4|1255.4|1260.3|1255.3|1260.4|1255.4|1259.2|1254.2|0
1607997600000|2020-12-15 02:00:00|1259.2|1254.2|1260.9|1255.9|1260.9|1255.9|1259.2|1254.2|0
1607997900000|2020-12-15 02:05:00|1261|1256|1260.3|1255.3|1261.5|1256.5|1260.1|1255.1|0
1607998200000|2020-12-15 02:10:00|1261.3|1256.3|1260.5|1255.5|1261.4|1256.4|1260.1|1255.1|0
1607998500000|2020-12-15 02:15:00|1261.5|1256.5|1261.4|1256.4|1261.8|1256.8|1260.7|1255.7|0
1607998800000|2020-12-15 02:20:00|1261.3|1256.3|1259.8|1254.8|1261.3|1256.3|1259.4|1254.4|0
1607999100000|2020-12-15 02:25:00|1260.2|1255.2|1259.8|1254.8|1261|1256|1259.7|1254.7|0
1607999400000|2020-12-15 02:30:00|1259.7|1254.7|1260.3|1255.3|1261.1|1256.1|1259.7|1254.7|0
1607999700000|2020-12-15 02:35:00|1261.1|1256.1|1259.8|1254.8|1261.2|1256.2|1259.8|1254.8|0
1608000000000|2020-12-15 02:40:00|1260.8|1255.8|1260.3|1255.3|1261.2|1256.2|1260|1255|0
1608000300000|2020-12-15 02:45:00|1261.4|1256.4|1260.5|1255.5|1261.7|1256.7|1260.2|1255.2|0
1608000600000|2020-12-15 02:50:00|1261.7|1256.7|1260.5|1255.5|1261.7|1256.7|1259.5|1254.5|0
1608000900000|2020-12-15 02:55:00|1261.7|1256.7|1260.1|1255.1|1261.7|1256.7|1260.1|1255.1|0
1608001200000|2020-12-15 03:00:00|1261.2|1256.2|1260.9|1255.9|1261.3|1256.3|1259.8|1254.8|0
1608001500000|2020-12-15 03:05:00|1261.3|1256.3|1261.3|1256.3|1261.3|1256.3|1260.3|1255.3|0
1608001800000|2020-12-15 03:10:00|1261.1|1256.1|1261.4|1256.4|1261.5|1256.5|1260.3|1255.3|0
1608002100000|2020-12-15 03:15:00|1261.2|1256.2|1261.1|1256.1|1262.1|1257.1|1260.3|1255.3|0
1608002400000|2020-12-15 03:20:00|1261.9|1256.9|1261.2|1256.2|1262|1257|1260.6|1255.6|0
1608002700000|2020-12-15 03:25:00|1262.3|1257.3|1261.4|1256.4|1262.5|1257.5|1261.2|1256.2|0
1608003000000|2020-12-15 03:30:00|1262.2|1257.2|1262.5|1257.5|1262.7|1257.7|1261.1|1256.1|0
1608003300000|2020-12-15 03:35:00|1262.7|1257.7|1263.2|1258.2|1263.4|1258.4|1261.7|1256.7|0
1608003600000|2020-12-15 03:40:00|1263.3|1258.3|1262.1|1257.1|1263.3|1258.3|1262.1|1257.1|0
1608003900000|2020-12-15 03:45:00|1261.2|1256.2|1262.2|1257.2|1263.2|1258.2|1261.2|1256.2|0
1608004200000|2020-12-15 03:50:00|1263.1|1258.1|1263.2|1258.2|1263.2|1258.2|1261|1256|0
1608004500000|2020-12-15 03:55:00|1261.9|1256.9|1262|1257|1262.8|1257.8|1261.1|1256.1|0
1608004800000|2020-12-15 04:00:00|1261.8|1256.8|1261.9|1256.9|1262|1257|1259.8|1254.8|0
1608005100000|2020-12-15 04:05:00|1261|1256|1261.9|1256.9|1262.2|1257.2|1260.8|1255.8|0
1608005400000|2020-12-15 04:10:00|1261.8|1256.8|1260.8|1255.8|1262|1257|1259.9|1254.9|0
1608005700000|2020-12-15 04:15:00|1262.1|1257.1|1260.2|1255.2|1262.1|1257.1|1259.6|1254.6|0
1608006000000|2020-12-15 04:20:00|1261.2|1256.2|1261.5|1256.5|1261.6|1256.6|1261.1|1256.1|0
1608006300000|2020-12-15 04:25:00|1261.6|1256.6|1261.6|1256.6|1262.2|1257.2|1260.2|1255.2|0
1608006600000|2020-12-15 04:30:00|1262.6|1257.6|1260.4|1255.4|1262.7|1257.7|1259.4|1254.4|0
1608006900000|2020-12-15 04:35:00|1260.6|1255.6|1260.8|1255.8|1261.3|1256.3|1259.8|1254.8|0
1608007200000|2020-12-15 04:40:00|1259.8|1254.8|1261.6|1256.6|1261.9|1256.9|1259.8|1254.8|0
1608007500000|2020-12-15 04:45:00|1261.7|1256.7|1261.6|1256.6|1261.8|1256.8|1260.4|1255.4|0
1608007800000|2020-12-15 04:50:00|1261.7|1256.7|1259.9|1254.9|1261.7|1256.7|1259.9|1254.9|0
1608008100000|2020-12-15 04:55:00|1260.9|1255.9|1260|1255|1260.9|1255.9|1258.7|1253.7|0
1608073800000|2020-12-15 23:10:00|1267.7|1262.7|1269|1264|1269|1264|1265.6|1260.6|0
1608074100000|2020-12-15 23:15:00|1268.4|1263.4|1266.8|1261.8|1269.1|1264.1|1266.8|1261.8|0
1608074400000|2020-12-15 23:20:00|1266.7|1261.7|1266.7|1261.7|1267.4|1262.4|1266|1261|0
1608074700000|2020-12-15 23:25:00|1263.9|1258.9|1265.7|1260.7|1266.9|1261.9|1263.9|1258.9|0
1608075000000|2020-12-15 23:30:00|1266.1|1261.1|1267.7|1262.7|1267.7|1262.7|1265.9|1260.9|0
1608075300000|2020-12-15 23:35:00|1266.6|1261.6|1266.9|1261.9|1267.8|1262.8|1266.1|1261.1|0
1608075600000|2020-12-15 23:40:00|1265.9|1260.9|1267.5|1262.5|1267.5|1262.5|1265.1|1260.1|0
1608075900000|2020-12-15 23:45:00|1266.2|1261.2|1266.7|1261.7|1267.4|1262.4|1265.6|1260.6|0
1608076200000|2020-12-15 23:50:00|1267.8|1262.8|1267.9|1262.9|1267.9|1262.9|1265.9|1260.9|0
1608076500000|2020-12-15 23:55:00|1267|1262|1267.2|1262.2|1268|1263|1267|1262|0
1608076800000|2020-12-16 00:00:00|1267.1|1262.1|1269.1|1264.1|1269.1|1264.1|1267.1|1262.1|0
1608077100000|2020-12-16 00:05:00|1269.2|1264.2|1268.5|1263.5|1270.1|1265.1|1268.5|1263.5|0
1608077400000|2020-12-16 00:10:00|1269.5|1264.5|1268.9|1263.9|1270.9|1265.9|1268.8|1263.8|0
1608077700000|2020-12-16 00:15:00|1269|1264|1270.5|1265.5|1271.6|1266.6|1268.8|1263.8|0
1608078000000|2020-12-16 00:20:00|1270|1265|1270.3|1265.3|1270.3|1265.3|1269.1|1264.1|0
1608078300000|2020-12-16 00:25:00|1269.3|1264.3|1268.8|1263.8|1270.1|1265.1|1268.7|1263.7|0
1608078600000|2020-12-16 00:30:00|1268.7|1263.7|1270.7|1265.7|1270.7|1265.7|1268.6|1263.6|0
1608078900000|2020-12-16 00:35:00|1269.7|1264.7|1269.4|1264.4|1270.8|1265.8|1269.4|1264.4|0
1608079200000|2020-12-16 00:40:00|1269.6|1264.6|1270.5|1265.5|1271.1|1266.1|1269.6|1264.6|0
1608079500000|2020-12-16 00:45:00|1269.5|1264.5|1269.8|1264.8|1269.9|1264.9|1269.5|1264.5|0
1608079800000|2020-12-16 00:50:00|1270.1|1265.1|1269.8|1264.8|1271.1|1266.1|1269.8|1264.8|0
1608080100000|2020-12-16 00:55:00|1270.2|1265.2|1270.1|1265.1|1271.2|1266.2|1270|1265|0
1608080400000|2020-12-16 01:00:00|1270.6|1265.6|1273.6|1268.6|1273.6|1268.6|1270.6|1265.6|0
1608080700000|2020-12-16 01:05:00|1271.5|1266.5|1271.4|1266.4|1272.2|1267.2|1270.7|1265.7|0
1608081000000|2020-12-16 01:10:00|1271.5|1266.5|1272.5|1267.5|1272.8|1267.8|1271.2|1266.2|0
1608081300000|2020-12-16 01:15:00|1272.9|1267.9|1273.1|1268.1|1273.2|1268.2|1271.8|1266.8|0
1608081600000|2020-12-16 01:20:00|1271.6|1266.6|1273.3|1268.3|1273.3|1268.3|1271.6|1266.6|0
1608081900000|2020-12-16 01:25:00|1273.4|1268.4|1273.3|1268.3|1274.1|1269.1|1272.2|1267.2|0
1608082200000|2020-12-16 01:30:00|1274.2|1269.2|1273|1268|1274.2|1269.2|1272.3|1267.3|0
1608082500000|2020-12-16 01:35:00|1273.2|1268.2|1273.9|1268.9|1273.9|1268.9|1272.1|1267.1|0
1608082800000|2020-12-16 01:40:00|1273.6|1268.6|1272|1267|1273.7|1268.7|1272|1267|0
1608083100000|2020-12-16 01:45:00|1273|1268|1272.1|1267.1|1273.5|1268.5|1272.1|1267.1|0
1608083400000|2020-12-16 01:50:00|1272.2|1267.2|1271.9|1266.9|1273.1|1268.1|1271.9|1266.9|0
1608083700000|2020-12-16 01:55:00|1273.9|1268.9|1273.3|1268.3|1273.9|1268.9|1271.7|1266.7|0
1608084000000|2020-12-16 02:00:00|1272.4|1267.4|1273.8|1268.8|1273.9|1268.9|1272.4|1267.4|0
1608084300000|2020-12-16 02:05:00|1274.6|1269.6|1273.9|1268.9|1274.6|1269.6|1272.8|1267.8|0
1608084600000|2020-12-16 02:10:00|1272.6|1267.6|1274|1269|1274.2|1269.2|1272.6|1267.6|0
1608084900000|2020-12-16 02:15:00|1273.9|1268.9|1273.5|1268.5|1273.9|1268.9|1273.2|1268.2|0
1608085200000|2020-12-16 02:20:00|1275.4|1270.4|1275.2|1270.2|1275.6|1270.6|1275.2|1270.2|0
1608085500000|2020-12-16 02:25:00|1275.3|1270.3|1274.2|1269.2|1275.4|1270.4|1274.1|1269.1|0
1608085800000|2020-12-16 02:30:00|1274.3|1269.3|1274.1|1269.1|1275.4|1270.4|1274.1|1269.1|0
1608086100000|2020-12-16 02:35:00|1275.2|1270.2|1274.5|1269.5|1275.6|1270.6|1273.6|1268.6|0
1608086400000|2020-12-16 02:40:00|1274.4|1269.4|1273.3|1268.3|1274.7|1269.7|1273.2|1268.2|0
1608086700000|2020-12-16 02:45:00|1274.3|1269.3|1273.4|1268.4|1274.7|1269.7|1273.1|1268.1|0
1608087000000|2020-12-16 02:50:00|1274.1|1269.1|1273.5|1268.5|1274.5|1269.5|1273|1268|0
1608087300000|2020-12-16 02:55:00|1274.5|1269.5|1274.5|1269.5|1274.5|1269.5|1273.3|1268.3|0
1608087600000|2020-12-16 03:00:00|1273.5|1268.5|1273.7|1268.7|1274.8|1269.8|1273.4|1268.4|0
1608087900000|2020-12-16 03:05:00|1274.7|1269.7|1271.3|1266.3|1274.7|1269.7|1271.3|1266.3|0
1608088200000|2020-12-16 03:10:00|1273.4|1268.4|1272.2|1267.2|1273.6|1268.6|1272.2|1267.2|0
1608088500000|2020-12-16 03:15:00|1273.4|1268.4|1271.9|1266.9|1273.6|1268.6|1271.9|1266.9|0
1608088800000|2020-12-16 03:20:00|1273|1268|1270.9|1265.9|1273|1268|1270.6|1265.6|0
1608089100000|2020-12-16 03:25:00|1270.7|1265.7|1269.7|1264.7|1271.9|1266.9|1269.7|1264.7|0
1608089400000|2020-12-16 03:30:00|1269.8|1264.8|1270|1265|1271.1|1266.1|1269.7|1264.7|0
1608089700000|2020-12-16 03:35:00|1271.3|1266.3|1270.2|1265.2|1271.3|1266.3|1269.3|1264.3|0
1608090000000|2020-12-16 03:40:00|1270.3|1265.3|1269.6|1264.6|1270.4|1265.4|1268.3|1263.3|0
1608090300000|2020-12-16 03:45:00|1269.3|1264.3|1270.2|1265.2|1271.3|1266.3|1269.3|1264.3|0
1608090600000|2020-12-16 03:50:00|1270.4|1265.4|1271.2|1266.2|1271.4|1266.4|1270.2|1265.2|0
1608090900000|2020-12-16 03:55:00|1271.4|1266.4|1271.7|1266.7|1271.7|1266.7|1271.2|1266.2|0
1608091200000|2020-12-16 04:00:00|1271.9|1266.9|1271.5|1266.5|1272.4|1267.4|1270.9|1265.9|0
1608091500000|2020-12-16 04:05:00|1271.4|1266.4|1269.9|1264.9|1271.4|1266.4|1269.8|1264.8|0
1608091800000|2020-12-16 04:10:00|1269.7|1264.7|1268.7|1263.7|1269.8|1264.8|1268.5|1263.5|0
1608092100000|2020-12-16 04:15:00|1268.8|1263.8|1269.8|1264.8|1269.9|1264.9|1268.7|1263.7|0
1608092400000|2020-12-16 04:20:00|1268.8|1263.8|1269.7|1264.7|1269.9|1264.9|1268.8|1263.8|0
1608092700000|2020-12-16 04:25:00|1269.9|1264.9|1270.3|1265.3|1270.5|1265.5|1269.3|1264.3|0
1608093000000|2020-12-16 04:30:00|1269.4|1264.4|1269.5|1264.5|1270.3|1265.3|1268.2|1263.2|0
1608093300000|2020-12-16 04:35:00|1268.6|1263.6|1268.5|1263.5|1269.6|1264.6|1268.3|1263.3|0
1608093600000|2020-12-16 04:40:00|1268.6|1263.6|1267.9|1262.9|1269.3|1264.3|1267.4|1262.4|0
1608093900000|2020-12-16 04:45:00|1269|1264|1270.2|1265.2|1270.4|1265.4|1268.2|1263.2|0
1608094200000|2020-12-16 04:50:00|1270.3|1265.3|1269.8|1264.8|1270.8|1265.8|1269.4|1264.4|0
1608094500000|2020-12-16 04:55:00|1270.1|1265.1|1270.7|1265.7|1271.1|1266.1|1268.7|1263.7|0
1608160500000|2020-12-16 23:15:00|1280.7|1275.5|1282.5|1277.3|1282.5|1277.3|1280.5|1275.3|0
1608160800000|2020-12-16 23:20:00|1281.1|1275.9|1282.3|1277.1|1282.3|1277.1|1279.8|1274.6|0
1608161100000|2020-12-16 23:25:00|1283|1277.8|1282.3|1277.1|1283.3|1278.1|1281.9|1276.7|0
1608161400000|2020-12-16 23:30:00|1280.7|1275.5|1280.8|1275.6|1282.1|1276.9|1280.6|1275.4|0
1608161700000|2020-12-16 23:35:00|1280.9|1275.7|1281.2|1276|1282.4|1277.2|1280.8|1275.6|0
1608162000000|2020-12-16 23:40:00|1282.3|1277.1|1281.5|1276.3|1282.3|1277.1|1280.8|1275.6|0
1608162300000|2020-12-16 23:45:00|1281.6|1276.4|1281.8|1276.6|1282.6|1277.4|1280.5|1275.3|0
1608162600000|2020-12-16 23:50:00|1281.7|1276.5|1283.7|1278.5|1283.7|1278.5|1281.7|1276.5|0
1608162900000|2020-12-16 23:55:00|1282.9|1277.7|1283.6|1278.4|1284.6|1279.4|1282.9|1277.7|0
1608163200000|2020-12-17 00:00:00|1283.7|1278.5|1281.4|1276.2|1284|1278.8|1281.3|1276.1|0
1608163500000|2020-12-17 00:05:00|1280.2|1275|1280.4|1275.2|1282.1|1276.9|1279.7|1274.5|0
1608163800000|2020-12-17 00:10:00|1279.9|1274.7|1281.2|1276|1281.7|1276.5|1279.9|1274.7|0
1608164100000|2020-12-17 00:15:00|1281.4|1276.2|1281.8|1276.6|1281.8|1276.6|1281|1275.8|0
1608164400000|2020-12-17 00:20:00|1282.2|1277|1281.7|1276.5|1282.7|1277.5|1281.7|1276.5|0
1608164700000|2020-12-17 00:25:00|1282.7|1277.5|1281.2|1276|1282.9|1277.7|1280|1274.8|0
1608165000000|2020-12-17 00:30:00|1281|1275.8|1281.1|1275.9|1282.1|1276.9|1279.9|1274.7|0
1608165300000|2020-12-17 00:35:00|1281.3|1276.1|1281.2|1276|1282.2|1277|1280.1|1274.9|0
1608165600000|2020-12-17 00:40:00|1280|1274.8|1281.6|1276.4|1282.1|1276.9|1280|1274.8|0
1608165900000|2020-12-17 00:45:00|1281.5|1276.3|1282.3|1277.1|1282.5|1277.3|1280.6|1275.4|0
1608166200000|2020-12-17 00:50:00|1281.3|1276.1|1284.1|1278.9|1284.1|1278.9|1281.3|1276.1|0
1608166500000|2020-12-17 00:55:00|1283.1|1277.9|1281.5|1276.3|1283.6|1278.4|1281.1|1275.9|0
1608166800000|2020-12-17 01:00:00|1282.5|1277.3|1283.5|1278.3|1283.7|1278.5|1281.1|1275.9|0
1608167100000|2020-12-17 01:05:00|1283.2|1278|1282.8|1277.6|1284.2|1279|1281.7|1276.5|0
1608167400000|2020-12-17 01:10:00|1281.9|1276.7|1282.7|1277.5|1284.1|1278.9|1281.9|1276.7|0
1608167700000|2020-12-17 01:15:00|1282.9|1277.7|1283.8|1278.6|1284.5|1279.3|1282.8|1277.6|0
1608168000000|2020-12-17 01:20:00|1283.9|1278.7|1283.3|1278.1|1284.6|1279.4|1282.7|1277.5|0
1608168300000|2020-12-17 01:25:00|1282.9|1277.7|1283.4|1278.2|1284.2|1279|1282.1|1276.9|0
1608168600000|2020-12-17 01:30:00|1283.2|1278|1282.9|1277.7|1284.1|1278.9|1281.8|1276.6|0
1608168900000|2020-12-17 01:35:00|1282|1276.8|1282|1276.8|1283.2|1278|1281.9|1276.7|0
1608169200000|2020-12-17 01:40:00|1283|1277.8|1282.9|1277.7|1283|1277.8|1282.6|1277.4|0
1608169500000|2020-12-17 01:45:00|1282.8|1277.6|1285|1279.8|1285|1279.8|1282.1|1276.9|0
1608169800000|2020-12-17 01:50:00|1285.1|1279.9|1283.6|1278.4|1285.1|1279.9|1282.8|1277.6|0
1608170100000|2020-12-17 01:55:00|1284.7|1279.5|1283.4|1278.2|1284.7|1279.5|1283.3|1278.1|0
1608170400000|2020-12-17 02:00:00|1284.3|1279.1|1283.8|1278.6|1284.9|1279.7|1283.7|1278.5|0
1608170700000|2020-12-17 02:05:00|1284.7|1279.5|1285.2|1280|1285.2|1280|1283.6|1278.4|0
1608171000000|2020-12-17 02:10:00|1283.9|1278.7|1285.6|1280.4|1285.9|1280.7|1283.9|1278.7|0
1608171300000|2020-12-17 02:15:00|1285.5|1280.3|1285.7|1280.5|1286|1280.8|1284.7|1279.5|0
1608171600000|2020-12-17 02:20:00|1285.5|1280.3|1285.5|1280.3|1286.5|1281.3|1285.4|1280.2|0
1608171900000|2020-12-17 02:25:00|1285.3|1280.1|1285.3|1280.1|1286.8|1281.6|1285.2|1280|0
1608172200000|2020-12-17 02:30:00|1286.3|1281.1|1286.1|1280.9|1286.3|1281.1|1285.5|1280.3|0
1608172500000|2020-12-17 02:35:00|1286.2|1281|1286.2|1281|1286.5|1281.3|1285.2|1280|0
1608172800000|2020-12-17 02:40:00|1286.1|1280.9|1285.7|1280.5|1286.2|1281|1285.7|1280.5|0
1608173100000|2020-12-17 02:45:00|1285.9|1280.7|1286.9|1281.7|1286.9|1281.7|1285.6|1280.4|0
1608173400000|2020-12-17 02:50:00|1285.8|1280.6|1286.8|1281.6|1286.8|1281.6|1285.4|1280.2|0
1608173700000|2020-12-17 02:55:00|1285.8|1280.6|1286.9|1281.7|1286.9|1281.7|1285.7|1280.5|0
1608174000000|2020-12-17 03:00:00|1285.7|1280.5|1286|1280.8|1286|1280.8|1284.8|1279.6|0
1608174300000|2020-12-17 03:05:00|1285|1279.8|1285.2|1280|1286.1|1280.9|1284.9|1279.7|0
1608174600000|2020-12-17 03:10:00|1285|1279.8|1284|1278.8|1285|1279.8|1283.7|1278.5|0
1608174900000|2020-12-17 03:15:00|1283.9|1278.7|1282.6|1277.4|1284.1|1278.9|1282.6|1277.4|0
1608175200000|2020-12-17 03:20:00|1283.5|1278.3|1284.6|1279.4|1285|1279.8|1283.5|1278.3|0
1608175500000|2020-12-17 03:25:00|1283.9|1278.7|1283.2|1278|1284.8|1279.6|1283.2|1278|0
1608175800000|2020-12-17 03:30:00|1283.1|1277.9|1282.9|1277.7|1283.9|1278.7|1282.6|1277.4|0
1608176100000|2020-12-17 03:35:00|1283|1277.8|1284.4|1279.2|1284.4|1279.2|1283|1277.8|0
1608176400000|2020-12-17 03:40:00|1283.3|1278.1|1283|1277.8|1284.5|1279.3|1283|1277.8|0
1608176700000|2020-12-17 03:45:00|1284.2|1279|1283|1277.8|1284.2|1279|1281.9|1276.7|0
1608177000000|2020-12-17 03:50:00|1282.2|1277|1283.5|1278.3|1283.6|1278.4|1282.2|1277|0
1608177300000|2020-12-17 03:55:00|1282.5|1277.3|1282.3|1277.1|1283.6|1278.4|1282.3|1277.1|0
1608177600000|2020-12-17 04:00:00|1281.9|1276.7|1282.9|1277.7|1282.9|1277.7|1281.6|1276.4|0
1608177900000|2020-12-17 04:05:00|1282.8|1277.6|1281.9|1276.7|1282.8|1277.6|1281.4|1276.2|0
1608178200000|2020-12-17 04:10:00|1281.8|1276.6|1285.3|1280.1|1285.3|1280.1|1281.8|1276.6|0
1608178500000|2020-12-17 04:15:00|1284.2|1279|1286.8|1281.6|1286.9|1281.7|1283.7|1278.5|0
1608178800000|2020-12-17 04:20:00|1285.4|1280.2|1284.9|1279.7|1285.5|1280.3|1284.9|1279.7|0
1608179100000|2020-12-17 04:25:00|1284|1278.8|1283.7|1278.5|1285|1279.8|1283.7|1278.5|0
1608179400000|2020-12-17 04:30:00|1284.4|1279.2|1284.1|1278.9|1284.4|1279.2|1283.3|1278.1|0
1608179700000|2020-12-17 04:35:00|1283.1|1277.9|1284.6|1279.4|1284.6|1279.4|1283.1|1277.9|0
1608180000000|2020-12-17 04:40:00|1283.2|1278|1284.5|1279.3|1284.7|1279.5|1283.2|1278|0
1608180300000|2020-12-17 04:45:00|1284.4|1279.2|1284.9|1279.7|1284.9|1279.7|1283.4|1278.2|0
1608180600000|2020-12-17 04:50:00|1284.8|1279.6|1285.3|1280.1|1286.2|1281|1284.7|1279.5|0
1608180900000|2020-12-17 04:55:00|1286.8|1281.6|1284.2|1279|1286.8|1281.6|1284.2|1279|0
1608246600000|2020-12-17 23:10:00|1282|1276.8|1279.8|1274.6|1282|1276.8|1279.3|1274.1|0
1608246900000|2020-12-17 23:15:00|1279.7|1274.5|1280.3|1275.1|1280.7|1275.5|1279.6|1274.4|0
1608247200000|2020-12-17 23:20:00|1280.8|1275.6|1281.1|1275.9|1282.1|1276.9|1280.8|1275.6|0
1608247500000|2020-12-17 23:25:00|1281.3|1276.1|1281.6|1276.4|1282.4|1277.2|1281.1|1275.9|0
1608247800000|2020-12-17 23:30:00|1281.5|1276.3|1283.1|1277.9|1283.2|1278|1281.5|1276.3|0
1608248100000|2020-12-17 23:35:00|1284|1278.8|1283|1277.8|1284.2|1279|1282.8|1277.6|0
1608248400000|2020-12-17 23:40:00|1282.7|1277.5|1282|1276.8|1283.5|1278.3|1282|1276.8|0
1608248700000|2020-12-17 23:45:00|1282.4|1277.2|1283.1|1277.9|1283.6|1278.4|1282.2|1277|0
1608249000000|2020-12-17 23:50:00|1282.9|1277.7|1283.2|1278|1283.2|1278|1281.6|1276.4|0
1608249300000|2020-12-17 23:55:00|1285.1|1279.9|1284.5|1279.3|1285.1|1279.9|1283|1277.8|0
1608249600000|2020-12-18 00:00:00|1284.4|1279.2|1284.3|1279.1|1284.9|1279.7|1283.8|1278.6|0
1608249900000|2020-12-18 00:05:00|1283.2|1278|1282.9|1277.7|1284|1278.8|1282.8|1277.6|0
1608250200000|2020-12-18 00:10:00|1283|1277.8|1282.7|1277.5|1283.7|1278.5|1282.5|1277.3|0
1608250500000|2020-12-18 00:15:00|1282.5|1277.3|1279.9|1274.7|1283.9|1278.7|1279.9|1274.7|0
1608250800000|2020-12-18 00:20:00|1279.7|1274.5|1280.5|1275.3|1280.8|1275.6|1279.7|1274.5|0
1608251100000|2020-12-18 00:25:00|1280.3|1275.1|1278.7|1273.5|1280.3|1275.1|1278.5|1273.3|0
1608251400000|2020-12-18 00:30:00|1278.8|1273.6|1278.3|1273.1|1279.5|1274.3|1278.2|1273|0
1608251700000|2020-12-18 00:35:00|1279.2|1274|1277.6|1272.5|1279.2|1274|1277.6|1272.5|0
1608252000000|2020-12-18 00:40:00|1277.4|1272.4|1279.8|1274.6|1280.8|1275.6|1277.4|1272.4|0
1608252300000|2020-12-18 00:45:00|1279.6|1274.4|1279.8|1274.6|1279.8|1274.6|1278.5|1273.3|0
1608252600000|2020-12-18 00:50:00|1279.6|1274.4|1280.1|1274.9|1280.5|1275.3|1278.4|1273.2|0
1608252900000|2020-12-18 00:55:00|1280.2|1275|1281.4|1276.2|1281.4|1276.2|1279.3|1274.1|0
1608253200000|2020-12-18 01:00:00|1281.6|1276.4|1279.9|1274.7|1281.6|1276.4|1279.9|1274.7|0
1608253500000|2020-12-18 01:05:00|1279.8|1274.6|1281.2|1276|1282.2|1277|1279.8|1274.6|0
1608253800000|2020-12-18 01:10:00|1281.4|1276.2|1282.2|1277|1282.2|1277|1281.1|1275.9|0
1608254100000|2020-12-18 01:15:00|1282.3|1277.1|1281.2|1276|1282.5|1277.3|1281.1|1275.9|0
1608254400000|2020-12-18 01:20:00|1281.3|1276.1|1281.7|1276.5|1282.6|1277.4|1280.7|1275.5|0
1608254700000|2020-12-18 01:25:00|1280.6|1275.4|1282.5|1277.3|1282.8|1277.6|1280.6|1275.4|0
1608255000000|2020-12-18 01:30:00|1281.3|1276.1|1281.7|1276.5|1282.6|1277.4|1281.3|1276.1|0
1608255300000|2020-12-18 01:35:00|1282.8|1277.6|1280.6|1275.4|1282.8|1277.6|1280.6|1275.4|0
1608255600000|2020-12-18 01:40:00|1282.6|1277.4|1280.6|1275.4|1282.6|1277.4|1280.4|1275.2|0
1608255900000|2020-12-18 01:45:00|1280.7|1275.5|1280.4|1275.2|1282.7|1277.5|1280.4|1275.2|0
1608256200000|2020-12-18 01:50:00|1281.3|1276.1|1282.5|1277.3|1282.5|1277.3|1280.5|1275.3|0
1608256500000|2020-12-18 01:55:00|1281.2|1276|1281.4|1276.2|1282.4|1277.2|1280.7|1275.5|0
1608256800000|2020-12-18 02:00:00|1281.3|1276.1|1279.7|1274.5|1281.3|1276.1|1279.6|1274.4|0
1608257100000|2020-12-18 02:05:00|1279.8|1274.6|1280.8|1275.6|1281.4|1276.2|1279.8|1274.6|0
1608257400000|2020-12-18 02:10:00|1280.9|1275.7|1280.7|1275.5|1281.9|1276.7|1280.7|1275.5|0
1608257700000|2020-12-18 02:15:00|1280.6|1275.4|1281.6|1276.4|1282.8|1277.6|1280.6|1275.4|0
1608258000000|2020-12-18 02:20:00|1281.5|1276.3|1280.7|1275.5|1282.7|1277.5|1280.4|1275.2|0
1608258300000|2020-12-18 02:25:00|1281.8|1276.6|1281.5|1276.3|1282.7|1277.5|1280.5|1275.3|0
1608258600000|2020-12-18 02:30:00|1281.6|1276.4|1281.7|1276.5|1281.9|1276.7|1280.7|1275.5|0
1608258900000|2020-12-18 02:35:00|1280.6|1275.4|1281.6|1276.4|1281.7|1276.5|1280.5|1275.3|0
1608259200000|2020-12-18 02:40:00|1280.7|1275.5|1279.3|1274.1|1281.7|1276.5|1279.3|1274.1|0
1608259500000|2020-12-18 02:45:00|1279.5|1274.3|1279.3|1274.1|1280.6|1275.4|1278.4|1273.2|0
1608259800000|2020-12-18 02:50:00|1279.5|1274.3|1280.7|1275.5|1280.8|1275.6|1279.5|1274.3|0
1608260100000|2020-12-18 02:55:00|1280.8|1275.6|1279.9|1274.7|1280.9|1275.7|1279.7|1274.5|0
1608260400000|2020-12-18 03:00:00|1280.9|1275.7|1279.5|1274.3|1280.9|1275.7|1279.5|1274.3|0
1608260700000|2020-12-18 03:05:00|1280.6|1275.4|1281.1|1275.9|1282|1276.8|1279.6|1274.4|0
1608261000000|2020-12-18 03:10:00|1282.2|1277|1282.2|1277|1282.2|1277|1281.9|1276.7|0
1608261300000|2020-12-18 03:15:00|1282.1|1276.9|1282.8|1277.6|1282.8|1277.6|1281.3|1276.1|0
1608261600000|2020-12-18 03:20:00|1281.5|1276.3|1281.9|1276.7|1283|1277.8|1281.5|1276.3|0
1608261900000|2020-12-18 03:25:00|1282|1276.8|1282.1|1276.9|1283.2|1278|1282|1276.8|0
1608262200000|2020-12-18 03:30:00|1283.2|1278|1283.1|1277.9|1284.1|1278.9|1281.9|1276.7|0
1608262500000|2020-12-18 03:35:00|1283|1277.8|1282.9|1277.7|1283|1277.8|1281.9|1276.7|0
1608262800000|2020-12-18 03:40:00|1281.8|1276.6|1282.2|1277|1283.3|1278.1|1281.8|1276.6|0
1608263100000|2020-12-18 03:45:00|1283.1|1277.9|1282|1276.8|1283.1|1277.9|1281.9|1276.7|0
1608263400000|2020-12-18 03:50:00|1283.1|1277.9|1282.6|1277.4|1283.1|1277.9|1282|1276.8|0
1608263700000|2020-12-18 03:55:00|1282.7|1277.5|1282.6|1277.4|1283.7|1278.5|1282.3|1277.1|0
1608264000000|2020-12-18 04:00:00|1283.7|1278.5|1283|1277.8|1283.7|1278.5|1282|1276.8|0
1608264300000|2020-12-18 04:05:00|1282|1276.8|1283.1|1277.9|1283.1|1277.9|1281.7|1276.5|0
1608264600000|2020-12-18 04:10:00|1281.7|1276.5|1281.7|1276.5|1283.2|1278|1281.6|1276.4|0
1608264900000|2020-12-18 04:15:00|1281.6|1276.4|1281.4|1276.2|1282.5|1277.3|1281.3|1276.1|0
1608265200000|2020-12-18 04:20:00|1282.4|1277.2|1281.3|1276.1|1282.5|1277.3|1280.3|1275.1|0
1608265500000|2020-12-18 04:25:00|1280.4|1275.2|1279.7|1274.5|1280.4|1275.2|1279.7|1274.5|0
1608265800000|2020-12-18 04:30:00|1279.5|1274.3|1279.6|1274.4|1280.1|1274.9|1279.1|1273.9|0
1608266100000|2020-12-18 04:35:00|1279.7|1274.5|1280.6|1275.4|1280.7|1275.5|1279.5|1274.3|0
1608266400000|2020-12-18 04:40:00|1280.2|1275|1281.8|1276.6|1281.9|1276.7|1280.2|1275|0
1608266700000|2020-12-18 04:45:00|1282|1276.8|1282.1|1276.9|1282.1|1276.9|1280.6|1275.4|0
1608267000000|2020-12-18 04:50:00|1282.3|1277.1|1281|1275.8|1283.2|1278|1281|1275.8|0
1608267300000|2020-12-18 04:55:00|1283|1277.8|1281|1275.8|1283.2|1278|1281|1275.8|0
1608505800000|2020-12-20 23:10:00|1279.4|1274.2|1280.5|1275.3|1280.5|1275.3|1278.2|1273|0
1608506100000|2020-12-20 23:15:00|1278.8|1273.6|1275.5|1270.5|1278.9|1273.7|1275.5|1270.5|0
1608506400000|2020-12-20 23:20:00|1275.8|1270.8|1275.9|1270.9|1276.8|1271.8|1273.9|1268.9|0
1608506700000|2020-12-20 23:25:00|1275.2|1270.2|1275.2|1270.2|1275.6|1270.6|1275.1|1270.1|0
1608507000000|2020-12-20 23:30:00|1275.4|1270.4|1275.5|1270.5|1277|1272|1275.2|1270.2|0
1608507300000|2020-12-20 23:35:00|1276.3|1271.3|1276.7|1271.7|1276.8|1271.8|1275.8|1270.8|0
1608507600000|2020-12-20 23:40:00|1276.8|1271.8|1279|1273.8|1279|1273.8|1276.8|1271.8|0
1608507900000|2020-12-20 23:45:00|1279.1|1273.9|1278.5|1273.3|1279.4|1274.2|1278|1272.8|0
1608508200000|2020-12-20 23:50:00|1279.5|1274.3|1280|1274.8|1280|1274.8|1278.6|1273.4|0
1608508500000|2020-12-20 23:55:00|1279.6|1274.4|1278.7|1273.5|1279.6|1274.4|1277.6|1272.5|0
1608508800000|2020-12-21 00:00:00|1277.9|1272.7|1277.9|1272.7|1279.5|1274.3|1277.9|1272.7|0
1608509100000|2020-12-21 00:05:00|1279|1273.8|1278.2|1273|1279.4|1274.2|1278.2|1273|0
1608509400000|2020-12-21 00:10:00|1279.2|1274|1279.3|1274.1|1279.6|1274.4|1278.2|1273|0
1608509700000|2020-12-21 00:15:00|1278.2|1273|1274.4|1269.4|1279|1273.8|1274.4|1269.4|0
1608510000000|2020-12-21 00:20:00|1274.8|1269.8|1275|1270|1275.3|1270.3|1274.2|1269.2|0
1608510300000|2020-12-21 00:25:00|1275.2|1270.2|1275|1270|1275.8|1270.8|1274.5|1269.5|0
1608510600000|2020-12-21 00:30:00|1274.6|1269.6|1273.7|1268.7|1274.6|1269.6|1273.5|1268.5|0
1608510900000|2020-12-21 00:35:00|1273.9|1268.9|1276.8|1271.8|1277|1272|1273.9|1268.9|0
1608511200000|2020-12-21 00:40:00|1276.7|1271.7|1276.5|1271.5|1276.7|1271.7|1276.1|1271.1|0
1608511500000|2020-12-21 00:45:00|1276.6|1271.6|1276.8|1271.8|1276.9|1271.9|1276.3|1271.3|0
1608511800000|2020-12-21 00:50:00|1276.7|1271.7|1275.8|1270.8|1276.9|1271.9|1275.8|1270.8|0
1608512100000|2020-12-21 00:55:00|1277.1|1272.1|1276.9|1271.9|1277.3|1272.3|1276.3|1271.3|0
1608512400000|2020-12-21 01:00:00|1277|1272|1274.3|1269.3|1277.2|1272.2|1274.3|1269.3|0
1608512700000|2020-12-21 01:05:00|1275.5|1270.5|1277.1|1272.1|1277.6|1272.5|1275.5|1270.5|0
1608513000000|2020-12-21 01:10:00|1276.9|1271.9|1276.2|1271.2|1276.9|1271.9|1276.2|1271.2|0
1608513300000|2020-12-21 01:15:00|1275.9|1270.9|1274.8|1269.8|1275.9|1270.9|1274|1269|0
1608513600000|2020-12-21 01:20:00|1273.9|1268.9|1275|1270|1275.2|1270.2|1273.9|1268.9|0
1608513900000|2020-12-21 01:25:00|1274.9|1269.9|1275.1|1270.1|1275.2|1270.2|1274|1269|0
1608514200000|2020-12-21 01:30:00|1274.9|1269.9|1274.3|1269.3|1274.9|1269.9|1273.9|1268.9|0
1608514500000|2020-12-21 01:35:00|1274.2|1269.2|1274.5|1269.5|1274.6|1269.6|1273.2|1268.2|0
1608514800000|2020-12-21 01:40:00|1274.7|1269.7|1275.4|1270.4|1275.4|1270.4|1274.7|1269.7|0
1608515100000|2020-12-21 01:45:00|1275.5|1270.5|1277.2|1272.2|1277.2|1272.2|1274.6|1269.6|0
1608515400000|2020-12-21 01:50:00|1277.3|1272.3|1277.8|1272.6|1277.8|1272.6|1275.8|1270.8|0
1608515700000|2020-12-21 01:55:00|1276.7|1271.7|1278|1272.8|1278|1272.8|1276.6|1271.6|0
1608516000000|2020-12-21 02:00:00|1276.7|1271.7|1277.1|1272.1|1277.9|1272.7|1276.6|1271.6|0
1608516300000|2020-12-21 02:05:00|1277.4|1272.4|1278.5|1273.3|1278.8|1273.6|1277.3|1272.3|0
1608516600000|2020-12-21 02:10:00|1278.7|1273.5|1278.4|1273.2|1278.7|1273.5|1277.3|1272.3|0
1608516900000|2020-12-21 02:15:00|1276.9|1271.9|1278.4|1273.2|1278.4|1273.2|1276.9|1271.9|0
1608517200000|2020-12-21 02:20:00|1277.2|1272.2|1278.3|1273.1|1278.4|1273.2|1277.1|1272.1|0
1608517500000|2020-12-21 02:25:00|1275.9|1270.9|1278.2|1273|1278.2|1273|1275.8|1270.8|0
1608517800000|2020-12-21 02:30:00|1278|1272.8|1277.4|1272.4|1278|1272.8|1276.1|1271.1|0
1608518100000|2020-12-21 02:35:00|1277.3|1272.3|1277.2|1272.2|1277.4|1272.4|1276.3|1271.3|0
1608518400000|2020-12-21 02:40:00|1277.3|1272.3|1276.3|1271.3|1278.4|1273.2|1276.3|1271.3|0
1608518700000|2020-12-21 02:45:00|1277.4|1272.4|1278.9|1273.7|1278.9|1273.7|1276.5|1271.5|0
1608519000000|2020-12-21 02:50:00|1277.9|1272.7|1278.3|1273.1|1279.1|1273.9|1277.8|1272.6|0
1608519300000|2020-12-21 02:55:00|1278|1272.8|1278.2|1273|1278.2|1273|1277.9|1272.7|0
1608519600000|2020-12-21 03:00:00|1278.3|1273.1|1278.5|1273.3|1278.5|1273.3|1278.2|1273|0
1608519900000|2020-12-21 03:05:00|1278.4|1273.2|1277.7|1272.5|1279.4|1274.2|1277.7|1272.5|0
1608520200000|2020-12-21 03:10:00|1278.6|1273.4|1278.8|1273.6|1278.8|1273.6|1277.6|1272.5|0
1608520500000|2020-12-21 03:15:00|1278.9|1273.7|1279.3|1274.1|1279.3|1274.1|1278.1|1272.9|0
1608520800000|2020-12-21 03:20:00|1278.2|1273|1279.8|1274.6|1280.2|1275|1278.2|1273|0
1608521100000|2020-12-21 03:25:00|1279.9|1274.7|1278.9|1273.7|1279.9|1274.7|1278.9|1273.7|0
1608521400000|2020-12-21 03:30:00|1277.7|1272.5|1279.2|1274|1279.3|1274.1|1276.7|1271.7|0
1608521700000|2020-12-21 03:35:00|1278.2|1273|1279.7|1274.5|1279.7|1274.5|1278.2|1273|0
1608522000000|2020-12-21 03:40:00|1278.3|1273.1|1278.9|1273.7|1279.8|1274.6|1278.3|1273.1|0
1608522300000|2020-12-21 03:45:00|1278.8|1273.6|1279.8|1274.6|1279.8|1274.6|1278.5|1273.3|0
1608522600000|2020-12-21 03:50:00|1278.7|1273.5|1279.6|1274.4|1279.9|1274.7|1278.7|1273.5|0
1608522900000|2020-12-21 03:55:00|1279.5|1274.3|1278.1|1272.9|1279.7|1274.5|1278.1|1272.9|0
1608523200000|2020-12-21 04:00:00|1278.3|1273.1|1279.1|1273.9|1279.2|1274|1277.8|1272.6|0
1608523500000|2020-12-21 04:05:00|1278.3|1273.1|1279.5|1274.3|1279.6|1274.4|1278.3|1273.1|0
1608523800000|2020-12-21 04:10:00|1279.9|1274.7|1279.4|1274.2|1279.9|1274.7|1278.8|1273.6|0
1608524100000|2020-12-21 04:15:00|1279.5|1274.3|1279.8|1274.6|1279.9|1274.7|1279.5|1274.3|0
1608524400000|2020-12-21 04:20:00|1279.6|1274.4|1279.5|1274.3|1280.6|1275.4|1279.3|1274.1|0
1608524700000|2020-12-21 04:25:00|1279.1|1273.9|1278.4|1273.2|1280.2|1275|1278.4|1273.2|0
1608525000000|2020-12-21 04:30:00|1278|1272.8|1278.1|1272.9|1278.1|1272.9|1277.1|1272.1|0
1608525300000|2020-12-21 04:35:00|1277.9|1272.7|1278.5|1273.3|1279.4|1274.2|1277.9|1272.7|0
1608525600000|2020-12-21 04:40:00|1278.3|1273.1|1280.1|1274.9|1280.1|1274.9|1278.3|1273.1|0
1608525900000|2020-12-21 04:45:00|1279.6|1274.4|1279|1273.8|1280.6|1275.4|1279|1273.8|0
1608526200000|2020-12-21 04:50:00|1279.9|1274.7|1280.4|1275.2|1280.5|1275.3|1278.7|1273.5|0
1608526500000|2020-12-21 04:55:00|1279.5|1274.3|1279.7|1274.5|1280.7|1275.5|1278.4|1273.2|0
1608592200000|2020-12-21 23:10:00|1279.3|1274.1|1278.4|1273.2|1279.3|1274.1|1276.7|1271.7|0
1608592500000|2020-12-21 23:15:00|1277.8|1272.6|1275.8|1270.8|1278|1272.8|1275.8|1270.8|0
1608592800000|2020-12-21 23:20:00|1276.7|1271.7|1277.8|1272.6|1278.4|1273.2|1276.4|1271.4|0
1608593100000|2020-12-21 23:25:00|1277.6|1272.5|1277.2|1272.2|1278.3|1273.1|1277.2|1272.2|0
1608593400000|2020-12-21 23:30:00|1277.4|1272.4|1276.5|1271.5|1278.5|1273.3|1276|1271|0
1608593700000|2020-12-21 23:35:00|1278.3|1273.1|1276.6|1271.6|1278.7|1273.5|1276.1|1271.1|0
1608594000000|2020-12-21 23:40:00|1277.1|1272.1|1276.1|1271.1|1277.4|1272.4|1276.1|1271.1|0
1608594300000|2020-12-21 23:45:00|1278.4|1273.2|1275.2|1270.2|1278.7|1273.5|1275.2|1270.2|0
1608594600000|2020-12-21 23:50:00|1275.4|1270.4|1274.5|1269.5|1276.5|1271.5|1274.5|1269.5|0
1608594900000|2020-12-21 23:55:00|1275.8|1270.8|1275.5|1270.5|1276.1|1271.1|1275.1|1270.1|0
1608595200000|2020-12-22 00:00:00|1275.6|1270.6|1277.4|1272.4|1277.4|1272.4|1275.6|1270.6|0
1608595500000|2020-12-22 00:05:00|1277.1|1272.1|1277.6|1272.5|1279.1|1273.9|1276.6|1271.6|0
1608595800000|2020-12-22 00:10:00|1277.3|1272.3|1278.3|1273.1|1279.7|1274.5|1276.3|1271.3|0
1608596100000|2020-12-22 00:15:00|1278.4|1273.2|1279.4|1274.2|1279.4|1274.2|1277.2|1272.2|0
1608596400000|2020-12-22 00:20:00|1278.6|1273.4|1277.2|1272.2|1278.6|1273.4|1276.3|1271.3|0
1608596700000|2020-12-22 00:25:00|1277.6|1272.5|1277.7|1272.5|1277.8|1272.6|1276.7|1271.7|0
1608597000000|2020-12-22 00:30:00|1277.6|1272.4|1278.4|1273.2|1278.4|1273.2|1276|1271|0
1608597300000|2020-12-22 00:35:00|1276.2|1271.2|1276.8|1271.8|1277.7|1272.5|1276.1|1271.1|0
1608597600000|2020-12-22 00:40:00|1276.9|1271.9|1275.1|1270.1|1277.7|1272.5|1275.1|1270.1|0
1608597900000|2020-12-22 00:45:00|1275|1270|1272.2|1267.2|1275.4|1270.4|1272.2|1267.2|0
1608598200000|2020-12-22 00:50:00|1272.1|1267.1|1271.3|1266.3|1272.4|1267.4|1270.7|1265.7|0
1608598500000|2020-12-22 00:55:00|1271.1|1266.1|1270.7|1265.7|1271.1|1266.1|1269.7|1264.7|0
1608598800000|2020-12-22 01:00:00|1269.7|1264.7|1270.1|1265.1|1270.1|1265.1|1269.7|1264.7|0
1608599100000|2020-12-22 01:05:00|1269.9|1264.9|1270.7|1265.7|1272.1|1267.1|1269.2|1264.2|0
1608599400000|2020-12-22 01:10:00|1269.7|1264.7|1272.3|1267.3|1272.3|1267.3|1269.7|1264.7|0
1608599700000|2020-12-22 01:15:00|1270.9|1265.9|1270.8|1265.8|1272.1|1267.1|1270.8|1265.8|0
1608600000000|2020-12-22 01:20:00|1271.9|1266.9|1271.1|1266.1|1272.2|1267.2|1269.9|1264.9|0
1608600300000|2020-12-22 01:25:00|1271.3|1266.3|1273.5|1268.5|1273.5|1268.5|1271.3|1266.3|0
1608600600000|2020-12-22 01:30:00|1272.6|1267.6|1273.3|1268.3|1273.9|1268.9|1272.4|1267.4|0
1608600900000|2020-12-22 01:35:00|1273.6|1268.6|1272|1267|1273.6|1268.6|1272|1267|0
1608601200000|2020-12-22 01:40:00|1273|1268|1273|1268|1273.2|1268.2|1270.9|1265.9|0
1608601500000|2020-12-22 01:45:00|1272|1267|1274.1|1269.1|1274.1|1269.1|1271.9|1266.9|0
1608601800000|2020-12-22 01:50:00|1274.2|1269.2|1274.2|1269.2|1274.4|1269.4|1272.3|1267.3|0
1608602100000|2020-12-22 01:55:00|1272.1|1267.1|1273.5|1268.5|1273.5|1268.5|1271.7|1266.7|0
1608602400000|2020-12-22 02:00:00|1272.6|1267.6|1273.8|1268.8|1273.8|1268.8|1272.3|1267.3|0
1608602700000|2020-12-22 02:05:00|1274.1|1269.1|1273.8|1268.8|1274.1|1269.1|1272.7|1267.7|0
1608603000000|2020-12-22 02:10:00|1272.6|1267.6|1273.6|1268.6|1273.9|1268.9|1272.6|1267.6|0
1608603300000|2020-12-22 02:15:00|1272.5|1267.5|1274.4|1269.4|1274.8|1269.8|1272.3|1267.3|0
1608603600000|2020-12-22 02:20:00|1272.3|1267.3|1272.3|1267.3|1273.2|1268.2|1271.4|1266.4|0
1608603900000|2020-12-22 02:25:00|1272.4|1267.4|1272.6|1267.6|1272.7|1267.7|1271.4|1266.4|0
1608604200000|2020-12-22 02:30:00|1272.9|1267.9|1274.5|1269.5|1274.5|1269.5|1272.4|1267.4|0
1608604500000|2020-12-22 02:35:00|1274.9|1269.9|1275.6|1270.6|1276.6|1271.6|1274.9|1269.9|0
1608604800000|2020-12-22 02:40:00|1276.4|1271.4|1275.6|1270.6|1277.3|1272.3|1274.6|1269.6|0
1608605100000|2020-12-22 02:45:00|1275.7|1270.7|1274.4|1269.4|1277|1272|1274.2|1269.2|0
1608605400000|2020-12-22 02:50:00|1274.7|1269.7|1273.9|1268.9|1276.1|1271.1|1273.9|1268.9|0
1608605700000|2020-12-22 02:55:00|1274.1|1269.1|1274.2|1269.2|1275.1|1270.1|1273.9|1268.9|0
1608606000000|2020-12-22 03:00:00|1274.4|1269.4|1273.3|1268.3|1275|1270|1273.3|1268.3|0
1608606300000|2020-12-22 03:05:00|1272.9|1267.9|1272.5|1267.5|1272.9|1267.9|1271.5|1266.5|0
1608606600000|2020-12-22 03:10:00|1271.4|1266.4|1272.4|1267.4|1272.5|1267.5|1271.4|1266.4|0
1608606900000|2020-12-22 03:15:00|1272.2|1267.2|1271.9|1266.9|1272.9|1267.9|1270.8|1265.8|0
1608607200000|2020-12-22 03:20:00|1270.9|1265.9|1273|1268|1273|1268|1270.9|1265.9|0
1608607500000|2020-12-22 03:25:00|1272|1267|1272.1|1267.1|1273|1268|1272|1267|0
1608607800000|2020-12-22 03:30:00|1273.2|1268.2|1271.6|1266.6|1273.2|1268.2|1271.3|1266.3|0
1608608100000|2020-12-22 03:35:00|1272.2|1267.2|1271.6|1266.6|1273.1|1268.1|1270.4|1265.4|0
1608608400000|2020-12-22 03:40:00|1271.7|1266.7|1271.8|1266.8|1272|1267|1270.6|1265.6|0
1608608700000|2020-12-22 03:45:00|1272|1267|1272.7|1267.7|1272.8|1267.8|1271.8|1266.8|0
1608609000000|2020-12-22 03:50:00|1272.8|1267.8|1272.5|1267.5|1273.4|1268.4|1271.9|1266.9|0
1608609300000|2020-12-22 03:55:00|1273.6|1268.6|1273.3|1268.3|1273.8|1268.8|1272.7|1267.7|0
1608609600000|2020-12-22 04:00:00|1273.4|1268.4|1272.9|1267.9|1273.4|1268.4|1271.5|1266.5|0
1608609900000|2020-12-22 04:05:00|1273.9|1268.9|1271.4|1266.4|1273.9|1268.9|1270.7|1265.7|0
1608610200000|2020-12-22 04:10:00|1271.2|1266.2|1270.5|1265.5|1272.4|1267.4|1270.2|1265.2|0
1608610500000|2020-12-22 04:15:00|1271.4|1266.4|1271.1|1266.1|1271.7|1266.7|1271.1|1266.1|0
1608610800000|2020-12-22 04:20:00|1271.2|1266.2|1271.2|1266.2|1271.2|1266.2|1270|1265|0
1608611100000|2020-12-22 04:25:00|1270.3|1265.3|1270.7|1265.7|1271.7|1266.7|1270.3|1265.3|0
1608611400000|2020-12-22 04:30:00|1272|1267|1271.2|1266.2|1272.7|1267.7|1270.7|1265.7|0
1608611700000|2020-12-22 04:35:00|1271.1|1266.1|1269.4|1264.4|1271.4|1266.4|1268.3|1263.3|0
1608612000000|2020-12-22 04:40:00|1269.2|1264.2|1268.6|1263.6|1269.3|1264.3|1268.1|1263.1|0
1608612300000|2020-12-22 04:45:00|1268.5|1263.5|1269|1264|1269|1264|1267.8|1262.8|0
1608612600000|2020-12-22 04:50:00|1268.2|1263.2|1268.1|1263.1|1270.5|1265.5|1267.9|1262.9|0
1608612900000|2020-12-22 04:55:00|1268|1263|1269.1|1264.1|1269.3|1264.3|1268|1263|0
1608678600000|2020-12-22 23:10:00|1278.9|1273.7|1279.1|1273.9|1279.1|1273.9|1276.9|1271.9|0
1608678900000|2020-12-22 23:15:00|1279.5|1274.3|1276.6|1271.6|1279.5|1274.3|1276.6|1271.6|0
1608679200000|2020-12-22 23:20:00|1277|1272|1279.9|1274.7|1280.1|1274.9|1277|1272|0
1608679500000|2020-12-22 23:25:00|1279.4|1274.2|1280.4|1275.2|1281.1|1275.9|1279|1273.8|0
1608679800000|2020-12-22 23:30:00|1280|1274.8|1281.9|1276.7|1281.9|1276.7|1279.8|1274.6|0
1608680100000|2020-12-22 23:35:00|1282.1|1276.9|1283.7|1278.5|1283.9|1278.7|1281.5|1276.3|0
1608680400000|2020-12-22 23:40:00|1283.4|1278.2|1283.2|1278|1284.3|1279.1|1282.3|1277.1|0
1608680700000|2020-12-22 23:45:00|1283.3|1278.1|1284.8|1279.6|1284.8|1279.6|1283.3|1278.1|0
1608681000000|2020-12-22 23:50:00|1283.9|1278.7|1282.9|1277.7|1284.7|1279.5|1282.9|1277.7|0
1608681300000|2020-12-22 23:55:00|1282.4|1277.2|1283.3|1278.1|1283.3|1278.1|1281.8|1276.6|0
1608681600000|2020-12-23 00:00:00|1283.1|1277.9|1282|1276.8|1283.1|1277.9|1282|1276.8|0
1608681900000|2020-12-23 00:05:00|1282.1|1276.9|1282.8|1277.6|1282.8|1277.6|1282.1|1276.9|0
1608682200000|2020-12-23 00:10:00|1282.7|1277.5|1283.9|1278.7|1283.9|1278.7|1282.7|1277.5|0
1608682500000|2020-12-23 00:15:00|1284|1278.8|1285.3|1280.1|1285.6|1280.4|1284|1278.8|0
1608682800000|2020-12-23 00:20:00|1285.4|1280.2|1281.9|1276.7|1285.4|1280.2|1281.9|1276.7|0
1608683100000|2020-12-23 00:25:00|1282.4|1277.2|1283.3|1278.1|1284.5|1279.3|1281.7|1276.5|0
1608683400000|2020-12-23 00:30:00|1282|1276.8|1282.9|1277.7|1282.9|1277.7|1282|1276.8|0
1608683700000|2020-12-23 00:35:00|1282.8|1277.6|1282.4|1277.2|1282.8|1277.6|1282.3|1277.1|0
1608684000000|2020-12-23 00:40:00|1282.3|1277.1|1282.5|1277.3|1282.5|1277.3|1281.4|1276.2|0
1608684300000|2020-12-23 00:45:00|1282.2|1277|1281.6|1276.4|1282.2|1277|1281.6|1276.4|0
1608684600000|2020-12-23 00:50:00|1281.4|1276.2|1279.8|1274.6|1281.4|1276.2|1279.2|1274|0
1608684900000|2020-12-23 00:55:00|1278.8|1273.6|1278.8|1273.6|1279.9|1274.7|1278.2|1273|0
1608685200000|2020-12-23 01:00:00|1277.8|1272.6|1277.9|1272.7|1278.9|1273.7|1277.4|1272.4|0
1608685500000|2020-12-23 01:05:00|1278.8|1273.6|1278.2|1273|1279.6|1274.4|1277.6|1272.5|0
1608685800000|2020-12-23 01:10:00|1279.4|1274.2|1278.8|1273.6|1279.8|1274.6|1278.8|1273.6|0
1608686100000|2020-12-23 01:15:00|1278.9|1273.7|1280.2|1275|1281|1275.8|1278.9|1273.7|0
1608686400000|2020-12-23 01:20:00|1281|1275.8|1279.8|1274.6|1281|1275.8|1278.8|1273.6|0
1608686700000|2020-12-23 01:25:00|1280|1274.8|1280.4|1275.2|1281.4|1276.2|1279|1273.8|0
1608687000000|2020-12-23 01:30:00|1281.4|1276.2|1279.4|1274.2|1281.4|1276.2|1279.3|1274.1|0
1608687300000|2020-12-23 01:35:00|1279.3|1274.1|1279.7|1274.5|1279.9|1274.7|1279.1|1273.9|0
1608687600000|2020-12-23 01:40:00|1279.9|1274.7|1280.4|1275.2|1280.5|1275.3|1279.9|1274.7|0
1608687900000|2020-12-23 01:45:00|1280.2|1275|1280.5|1275.3|1280.5|1275.3|1280.2|1275|0
1608688200000|2020-12-23 01:50:00|1280.2|1275|1280.8|1275.6|1280.8|1275.6|1279.6|1274.4|0
1608688500000|2020-12-23 01:55:00|1280.4|1275.2|1280.5|1275.3|1280.7|1275.5|1279.3|1274.1|0
1608688800000|2020-12-23 02:00:00|1280.6|1275.4|1280.7|1275.5|1280.9|1275.7|1280.4|1275.2|0
1608689100000|2020-12-23 02:05:00|1280.9|1275.7|1280.9|1275.7|1280.9|1275.7|1279.1|1273.9|0
1608689400000|2020-12-23 02:10:00|1280.8|1275.6|1281.1|1275.9|1282.2|1277|1280.8|1275.6|0
1608689700000|2020-12-23 02:15:00|1281|1275.8|1280.5|1275.3|1281|1275.8|1280.5|1275.3|0
1608690000000|2020-12-23 02:20:00|1280.6|1275.4|1280.6|1275.4|1280.8|1275.6|1279.6|1274.4|0
1608690300000|2020-12-23 02:25:00|1281.4|1276.2|1280.3|1275.1|1281.4|1276.2|1280.3|1275.1|0
1608690600000|2020-12-23 02:30:00|1280.2|1275|1280|1274.8|1280.2|1275|1279.9|1274.7|0
1608690900000|2020-12-23 02:35:00|1280.5|1275.3|1279.6|1274.4|1280.6|1275.4|1278.8|1273.6|0
1608691200000|2020-12-23 02:40:00|1279.5|1274.3|1279.4|1274.2|1279.6|1274.4|1279.3|1274.1|0
1608691500000|2020-12-23 02:45:00|1280.5|1275.3|1279.9|1274.7|1280.8|1275.6|1279.5|1274.3|0
1608691800000|2020-12-23 02:50:00|1280.2|1275|1281.3|1276.1|1281.4|1276.2|1280.2|1275|0
1608692100000|2020-12-23 02:55:00|1281.1|1275.9|1281.2|1276|1281.2|1276|1279.9|1274.7|0
1608692400000|2020-12-23 03:00:00|1280.2|1275|1281.7|1276.5|1281.7|1276.5|1280.2|1275|0
1608692700000|2020-12-23 03:05:00|1280.6|1275.4|1280.7|1275.5|1280.7|1275.5|1280.5|1275.3|0
1608693000000|2020-12-23 03:10:00|1280.6|1275.4|1281.2|1276|1281.5|1276.3|1280.2|1275|0
1608693300000|2020-12-23 03:15:00|1280.4|1275.2|1280.9|1275.7|1281.5|1276.3|1280.4|1275.2|0
1608693600000|2020-12-23 03:20:00|1281.6|1276.4|1281.3|1276.1|1281.8|1276.6|1280.5|1275.3|0
1608693900000|2020-12-23 03:25:00|1281.4|1276.2|1281.7|1276.5|1283|1277.8|1281.4|1276.2|0
1608694200000|2020-12-23 03:30:00|1282.4|1277.2|1281.6|1276.4|1282.7|1277.5|1281.6|1276.4|0
1608694500000|2020-12-23 03:35:00|1282.6|1277.4|1281.7|1276.5|1282.7|1277.5|1280.5|1275.3|0
1608694800000|2020-12-23 03:40:00|1282.8|1277.6|1281.3|1276.1|1282.8|1277.6|1281.3|1276.1|0
1608695100000|2020-12-23 03:45:00|1282.5|1277.3|1281.7|1276.5|1282.6|1277.4|1281.3|1276.1|0
1608695400000|2020-12-23 03:50:00|1282.7|1277.5|1281|1275.8|1282.7|1277.5|1280.9|1275.7|0
1608695700000|2020-12-23 03:55:00|1282.1|1276.9|1281.4|1276.2|1282.1|1276.9|1281|1275.8|0
1608696000000|2020-12-23 04:00:00|1281.2|1276|1282|1276.8|1282.4|1277.2|1281.1|1275.9|0
1608696300000|2020-12-23 04:05:00|1282.1|1276.9|1282.6|1277.4|1282.8|1277.6|1281.8|1276.6|0
1608696600000|2020-12-23 04:10:00|1283.7|1278.5|1282.1|1276.9|1283.7|1278.5|1282.1|1276.9|0
1608696900000|2020-12-23 04:15:00|1282.3|1277.1|1281.8|1276.6|1283|1277.8|1281.7|1276.5|0
1608697200000|2020-12-23 04:20:00|1281.5|1276.3|1280.6|1275.4|1281.5|1276.3|1280.4|1275.2|0
1608697500000|2020-12-23 04:25:00|1280.4|1275.2|1279.8|1274.6|1280.5|1275.3|1279.8|1274.6|0
1608697800000|2020-12-23 04:30:00|1280|1274.8|1280.1|1274.9|1281.2|1276|1279.9|1274.7|0
1608698100000|2020-12-23 04:35:00|1279.3|1274.1|1280|1274.8|1280.2|1275|1279.3|1274.1|0
1608698400000|2020-12-23 04:40:00|1280.1|1274.9|1280.3|1275.1|1280.3|1275.1|1279.2|1274|0
1608698700000|2020-12-23 04:45:00|1280.4|1275.2|1280.9|1275.7|1280.9|1275.7|1279.2|1274|0
1608699000000|2020-12-23 04:50:00|1280.7|1275.5|1281.1|1275.9|1281.8|1276.6|1280.6|1275.4|0
1608699300000|2020-12-23 04:55:00|1280|1274.8|1280.1|1274.9|1281.3|1276.1|1279.2|1274|0
1608765000000|2020-12-23 23:10:00|1285.3|1280.1|1287.8|1282.6|1287.8|1282.6|1284.8|1279.6|0
1608765300000|2020-12-23 23:15:00|1287.3|1282.1|1286.7|1281.5|1287.3|1282.1|1285.7|1280.5|0
1608765600000|2020-12-23 23:20:00|1286|1280.8|1287.7|1282.5|1287.8|1282.6|1286|1280.8|0
1608765900000|2020-12-23 23:25:00|1286.5|1281.3|1287.8|1282.6|1287.8|1282.6|1285.2|1280|0
1608766200000|2020-12-23 23:30:00|1286.4|1281.2|1286.5|1281.3|1287.5|1282.3|1286.3|1281.1|0
1608766500000|2020-12-23 23:35:00|1286.4|1281.2|1285.5|1280.3|1286.4|1281.2|1285.5|1280.3|0
1608766800000|2020-12-23 23:40:00|1285.4|1280.2|1284.8|1279.6|1286.5|1281.3|1284.8|1279.6|0
1608767100000|2020-12-23 23:45:00|1285.6|1280.4|1284.2|1279|1285.6|1280.4|1283.3|1278.1|0
1608767400000|2020-12-23 23:50:00|1285.1|1279.9|1284.5|1279.3|1285.1|1279.9|1284.1|1278.9|0
1608767700000|2020-12-23 23:55:00|1285.6|1280.4|1284.2|1279|1285.6|1280.4|1284.2|1279|0
1608768000000|2020-12-24 00:00:00|1284.3|1279.1|1282.7|1277.5|1284.3|1279.1|1282.7|1277.5|0
1608768300000|2020-12-24 00:05:00|1283.7|1278.5|1283.9|1278.7|1284.8|1279.6|1283.6|1278.4|0
1608768600000|2020-12-24 00:10:00|1284|1278.8|1284.6|1279.4|1285.5|1280.3|1283.9|1278.7|0
1608768900000|2020-12-24 00:15:00|1284.3|1279.1|1284.9|1279.7|1285.2|1280|1283.9|1278.7|0
1608769200000|2020-12-24 00:20:00|1285|1279.8|1284.2|1279|1285|1279.8|1283.9|1278.7|0
1608769500000|2020-12-24 00:25:00|1284.1|1278.9|1286.4|1281.2|1286.6|1281.4|1284.1|1278.9|0
1608769800000|2020-12-24 00:30:00|1286.5|1281.3|1285.8|1280.6|1286.7|1281.5|1285.2|1280|0
1608770100000|2020-12-24 00:35:00|1285.6|1280.4|1285.6|1280.4|1286.9|1281.7|1285.5|1280.3|0
1608770400000|2020-12-24 00:40:00|1285.8|1280.6|1285.4|1280.2|1285.8|1280.6|1284.7|1279.5|0
1608770700000|2020-12-24 00:45:00|1285.5|1280.3|1284.2|1279|1286.4|1281.2|1284|1278.8|0
1608771000000|2020-12-24 00:50:00|1285.2|1280|1285.8|1280.6|1285.8|1280.6|1284.2|1279|0
1608771300000|2020-12-24 00:55:00|1285.9|1280.7|1285.7|1280.5|1285.9|1280.7|1284.7|1279.5|0
1608771600000|2020-12-24 01:00:00|1284.9|1279.7|1286.8|1281.6|1286.8|1281.6|1284.9|1279.7|0
1608771900000|2020-12-24 01:05:00|1286.7|1281.5|1287.3|1282.1|1287.3|1282.1|1286.7|1281.5|0
1608772200000|2020-12-24 01:10:00|1288.3|1283.1|1286.6|1281.4|1288.4|1283.2|1286.6|1281.4|0
1608772500000|2020-12-24 01:15:00|1286.7|1281.5|1286.1|1280.9|1287.1|1281.9|1285.8|1280.6|0
1608772800000|2020-12-24 01:20:00|1286.3|1281.1|1286.4|1281.2|1287.4|1282.2|1286.3|1281.1|0
1608773100000|2020-12-24 01:25:00|1286.3|1281.1|1286.4|1281.2|1287.2|1282|1286.2|1281|0
1608773400000|2020-12-24 01:30:00|1286.5|1281.3|1287.4|1282.2|1287.7|1282.5|1286.1|1280.9|0
1608773700000|2020-12-24 01:35:00|1286.4|1281.2|1286.1|1280.9|1287.3|1282.1|1286.1|1280.9|0
1608774000000|2020-12-24 01:40:00|1286.2|1281|1286.9|1281.7|1287.9|1282.7|1286.2|1281|0
1608774300000|2020-12-24 01:45:00|1287|1281.8|1287|1281.8|1288.2|1283|1286.9|1281.7|0
1608774600000|2020-12-24 01:50:00|1286.9|1281.7|1288|1282.8|1288|1282.8|1286.9|1281.7|0
1608774900000|2020-12-24 01:55:00|1286.8|1281.6|1286.1|1280.9|1287.6|1282.4|1286.1|1280.9|0
1608775200000|2020-12-24 02:00:00|1286.2|1281|1285.4|1280.2|1287|1281.8|1285.4|1280.2|0
1608775500000|2020-12-24 02:05:00|1286.5|1281.3|1285.9|1280.7|1286.8|1281.6|1285.6|1280.4|0
1608775800000|2020-12-24 02:10:00|1285.6|1280.4|1285.6|1280.4|1286.4|1281.2|1285.3|1280.1|0
1608776100000|2020-12-24 02:15:00|1285.9|1280.7|1286.5|1281.3|1286.6|1281.4|1285.2|1280|0
1608776400000|2020-12-24 02:20:00|1285.4|1280.2|1285.6|1280.4|1286.7|1281.5|1285.4|1280.2|0
1608776700000|2020-12-24 02:25:00|1285.7|1280.5|1285.3|1280.1|1285.9|1280.7|1284.6|1279.4|0
1608777000000|2020-12-24 02:30:00|1285.4|1280.2|1284.5|1279.3|1285.6|1280.4|1284.2|1279|0
1608777300000|2020-12-24 02:35:00|1283.6|1278.4|1284.2|1279|1285|1279.8|1283.6|1278.4|0
1608777600000|2020-12-24 02:40:00|1284.1|1278.9|1283.4|1278.2|1285|1279.8|1283.4|1278.2|0
1608777900000|2020-12-24 02:45:00|1284.4|1279.2|1281.1|1275.9|1284.4|1279.2|1281.1|1275.9|0
1608778200000|2020-12-24 02:50:00|1281.9|1276.7|1281.6|1276.4|1282.8|1277.6|1281.6|1276.4|0
1608778500000|2020-12-24 02:55:00|1284.4|1279.2|1283.1|1277.9|1284.9|1279.7|1283.1|1277.9|0
1609197000000|2020-12-28 23:10:00|1290.6|1285.4|1286.5|1281.3|1290.7|1285.5|1286.5|1281.3|0
1609197300000|2020-12-28 23:15:00|1287.4|1282.2|1288.4|1283.2|1288.7|1283.5|1286.9|1281.7|0
1609197600000|2020-12-28 23:20:00|1289.3|1284.1|1287.8|1282.6|1289.4|1284.2|1287.8|1282.6|0
1609197900000|2020-12-28 23:25:00|1287.9|1282.7|1287.2|1282|1288.2|1283|1287.2|1282|0
1609198200000|2020-12-28 23:30:00|1287|1281.8|1286.9|1281.7|1288|1282.8|1286.5|1281.3|0
1609198500000|2020-12-28 23:35:00|1287.9|1282.7|1288|1282.8|1288.4|1283.2|1286.9|1281.7|0
1609198800000|2020-12-28 23:40:00|1286.9|1281.7|1286.9|1281.7|1288.1|1282.9|1286.9|1281.7|0
1609199100000|2020-12-28 23:45:00|1287.1|1281.9|1286.8|1281.6|1288.1|1282.9|1286.8|1281.6|0
1609199400000|2020-12-28 23:50:00|1287.5|1282.3|1284.3|1279.1|1287.5|1282.3|1284.3|1279.1|0
1609199700000|2020-12-28 23:55:00|1285.7|1280.5|1284.4|1279.2|1285.7|1280.5|1283.1|1277.9|0
1609200000000|2020-12-29 00:00:00|1284.3|1279.1|1286.7|1281.5|1286.9|1281.7|1284.2|1279|0
1609200300000|2020-12-29 00:05:00|1286.6|1281.4|1285.4|1280.2|1286.8|1281.6|1285.4|1280.2|0
1609200600000|2020-12-29 00:10:00|1286.4|1281.2|1285.5|1280.3|1286.7|1281.5|1285.3|1280.1|0
1609200900000|2020-12-29 00:15:00|1285.6|1280.4|1285.6|1280.4|1286.7|1281.5|1285.3|1280.1|0
1609201200000|2020-12-29 00:20:00|1285.7|1280.5|1287.3|1282.1|1287.3|1282.1|1285.7|1280.5|0
1609201500000|2020-12-29 00:25:00|1287.4|1282.2|1285.1|1279.9|1287.4|1282.2|1285.1|1279.9|0
1609201800000|2020-12-29 00:30:00|1286.1|1280.9|1285.5|1280.3|1286.2|1281|1285.5|1280.3|0
1609202100000|2020-12-29 00:35:00|1285.7|1280.5|1286|1280.8|1286.1|1280.9|1285.6|1280.4|0
1609202400000|2020-12-29 00:40:00|1286.1|1280.9|1286.4|1281.2|1286.4|1281.2|1285.1|1279.9|0
1609202700000|2020-12-29 00:45:00|1286.3|1281.1|1286.3|1281.1|1286.6|1281.4|1285.7|1280.5|0
1609203000000|2020-12-29 00:50:00|1286.5|1281.3|1285.6|1280.4|1286.6|1281.4|1285.1|1279.9|0
1609203300000|2020-12-29 00:55:00|1285.5|1280.3|1286.6|1281.4|1286.6|1281.4|1285.3|1280.1|0
1609203600000|2020-12-29 01:00:00|1286.4|1281.2|1287.6|1282.4|1287.6|1282.4|1285|1279.8|0
1609203900000|2020-12-29 01:05:00|1285.7|1280.5|1286.9|1281.7|1288.1|1282.9|1285.7|1280.5|0
1609204200000|2020-12-29 01:10:00|1286.8|1281.6|1284.9|1279.7|1286.8|1281.6|1284.9|1279.7|0
1609204500000|2020-12-29 01:15:00|1286|1280.8|1286.3|1281.1|1286.6|1281.4|1284.8|1279.6|0
1609204800000|2020-12-29 01:20:00|1286.4|1281.2|1286.2|1281|1286.4|1281.2|1285|1279.8|0
1609205100000|2020-12-29 01:25:00|1285|1279.8|1284.7|1279.5|1285.3|1280.1|1284.7|1279.5|0
1609205400000|2020-12-29 01:30:00|1284.6|1279.4|1284.9|1279.7|1286.2|1281|1284.6|1279.4|0
1609205700000|2020-12-29 01:35:00|1285|1279.8|1286.2|1281|1286.4|1281.2|1285|1279.8|0
1609206000000|2020-12-29 01:40:00|1285.9|1280.7|1285.5|1280.3|1285.9|1280.7|1284.9|1279.7|0
1609206300000|2020-12-29 01:45:00|1285.1|1279.9|1285.3|1280.1|1286.5|1281.3|1285.1|1279.9|0
1609206600000|2020-12-29 01:50:00|1285.2|1280|1285.8|1280.6|1286.9|1281.7|1285.2|1280|0
1609206900000|2020-12-29 01:55:00|1285.7|1280.5|1286.1|1280.9|1286.4|1281.2|1285.3|1280.1|0
1609207200000|2020-12-29 02:00:00|1285.9|1280.7|1285.3|1280.1|1286|1280.8|1284.8|1279.6|0
1609207500000|2020-12-29 02:05:00|1285.4|1280.2|1286.7|1281.5|1286.7|1281.5|1285.4|1280.2|0
1609207800000|2020-12-29 02:10:00|1287.7|1282.5|1286.1|1280.9|1287.7|1282.5|1285.9|1280.7|0
1609208100000|2020-12-29 02:15:00|1285.9|1280.7|1286.5|1281.3|1287.4|1282.2|1285.9|1280.7|0
1609208400000|2020-12-29 02:20:00|1286.3|1281.1|1288.2|1283|1288.2|1283|1286.3|1281.1|0
1609208700000|2020-12-29 02:25:00|1287.9|1282.7|1287|1281.8|1288.1|1282.9|1286.7|1281.5|0
1609209000000|2020-12-29 02:30:00|1286.9|1281.7|1286.8|1281.6|1287.9|1282.7|1286.7|1281.5|0
1609209300000|2020-12-29 02:35:00|1286.7|1281.5|1286.5|1281.3|1288|1282.8|1286.5|1281.3|0
1609209600000|2020-12-29 02:40:00|1286.6|1281.4|1287.6|1282.4|1287.6|1282.4|1286.6|1281.4|0
1609209900000|2020-12-29 02:45:00|1286.6|1281.4|1286|1280.8|1287.3|1282.1|1286|1280.8|0
1609210200000|2020-12-29 02:50:00|1286.2|1281|1286.3|1281.1|1287.2|1282|1286.2|1281|0
1609210500000|2020-12-29 02:55:00|1286.2|1281|1287.1|1281.9|1287.1|1281.9|1286|1280.8|0
1609210800000|2020-12-29 03:00:00|1286.1|1280.9|1287.1|1281.9|1288.2|1283|1286.1|1280.9|0
1609211100000|2020-12-29 03:05:00|1287.2|1282|1286.4|1281.2|1288.4|1283.2|1286.1|1280.9|0
1609211400000|2020-12-29 03:10:00|1287.3|1282.1|1287.8|1282.6|1288.3|1283.1|1286.9|1281.7|0
1609211700000|2020-12-29 03:15:00|1287|1281.8|1285.2|1280|1287.1|1281.9|1284.8|1279.6|0
1609212000000|2020-12-29 03:20:00|1286.1|1280.9|1286.5|1281.3|1286.8|1281.6|1286.1|1280.9|0
1609212300000|2020-12-29 03:25:00|1286.4|1281.2|1285.9|1280.7|1287.2|1282|1285.5|1280.3|0
1609212600000|2020-12-29 03:30:00|1286.1|1280.9|1286.1|1280.9|1287.1|1281.9|1285.1|1279.9|0
1609212900000|2020-12-29 03:35:00|1286|1280.8|1286.9|1281.7|1286.9|1281.7|1285.7|1280.5|0
1609213200000|2020-12-29 03:40:00|1285.9|1280.7|1286.2|1281|1287.4|1282.2|1285.9|1280.7|0
1609213500000|2020-12-29 03:45:00|1286.1|1280.9|1285.8|1280.6|1286.1|1280.9|1284.8|1279.6|0
1609213800000|2020-12-29 03:50:00|1285.9|1280.7|1286.2|1281|1287|1281.8|1285.2|1280|0
1609214100000|2020-12-29 03:55:00|1286.4|1281.2|1286.3|1281.1|1287.2|1282|1285.3|1280.1|0
1609214400000|2020-12-29 04:00:00|1286.4|1281.2|1285.8|1280.6|1286.4|1281.2|1285|1279.8|0
1609214700000|2020-12-29 04:05:00|1285|1279.8|1285.9|1280.7|1287.2|1282|1285|1279.8|0
1609215000000|2020-12-29 04:10:00|1286.9|1281.7|1287.7|1282.5|1288.9|1283.7|1286.2|1281|0
1609215300000|2020-12-29 04:15:00|1286.6|1281.4|1287.8|1282.6|1289.1|1283.9|1286.5|1281.3|0
1609215600000|2020-12-29 04:20:00|1288.1|1282.9|1286.9|1281.7|1289|1283.8|1286.6|1281.4|0
1609215900000|2020-12-29 04:25:00|1286.7|1281.5|1286.9|1281.7|1287|1281.8|1286.3|1281.1|0
1609216200000|2020-12-29 04:30:00|1287.6|1282.4|1288|1282.8|1288.2|1283|1286.9|1281.7|0
1609216500000|2020-12-29 04:35:00|1287.8|1282.6|1288.3|1283.1|1288.3|1283.1|1285.8|1280.6|0
1609216800000|2020-12-29 04:40:00|1288.2|1283|1288.6|1283.4|1288.6|1283.4|1287.3|1282.1|0
1609217100000|2020-12-29 04:45:00|1289.1|1283.9|1288.3|1283.1|1289.7|1284.5|1288.3|1283.1|0
1609217400000|2020-12-29 04:50:00|1289.3|1284.1|1288.2|1283|1289.4|1284.2|1287.1|1281.9|0
1609217700000|2020-12-29 04:55:00|1288.1|1282.9|1288.4|1283.2|1289.8|1284.6|1287.6|1282.4|0
1609283400000|2020-12-29 23:10:00|1290.5|1285.3|1288.6|1283.4|1291.4|1286.2|1288.6|1283.4|0
1609283700000|2020-12-29 23:15:00|1288.5|1283.3|1289.9|1284.7|1290|1284.8|1288.5|1283.3|0
1609284000000|2020-12-29 23:20:00|1289.8|1284.6|1289.8|1284.6|1290.9|1285.7|1289.5|1284.3|0
1609284300000|2020-12-29 23:25:00|1290|1284.8|1289.9|1284.7|1290|1284.8|1289.8|1284.6|0
1609284600000|2020-12-29 23:30:00|1289.7|1284.5|1288.9|1283.7|1289.9|1284.7|1288.3|1283.1|0
1609284900000|2020-12-29 23:35:00|1289|1283.8|1287.6|1282.4|1289|1283.8|1286.9|1281.7|0
1609285200000|2020-12-29 23:40:00|1288.6|1283.4|1287.2|1282|1288.6|1283.4|1286.9|1281.7|0
1609285500000|2020-12-29 23:45:00|1287.3|1282.1|1284.4|1279.2|1287.3|1282.1|1284.4|1279.2|0
1609285800000|2020-12-29 23:50:00|1285.1|1279.9|1283.1|1277.9|1285.1|1279.9|1283.1|1277.9|0
1609286100000|2020-12-29 23:55:00|1283.9|1278.7|1284.1|1278.9|1285.5|1280.3|1283.9|1278.7|0
1609286400000|2020-12-30 00:00:00|1284|1278.8|1279.8|1274.6|1284|1278.8|1279.4|1274.2|0
1609286700000|2020-12-30 00:05:00|1281|1275.8|1281.9|1276.7|1283|1277.8|1281|1275.8|0
1609287000000|2020-12-30 00:10:00|1281.8|1276.6|1281.6|1276.4|1281.8|1276.6|1281.4|1276.2|0
1609287300000|2020-12-30 00:15:00|1282.9|1277.7|1281.5|1276.3|1283.3|1278.1|1281.5|1276.3|0
1609287600000|2020-12-30 00:20:00|1282.4|1277.2|1283|1277.8|1283|1277.8|1281.2|1276|0
1609287900000|2020-12-30 00:25:00|1281.9|1276.7|1283.2|1278|1283.5|1278.3|1281.9|1276.7|0
1609288200000|2020-12-30 00:30:00|1282.3|1277.1|1283.3|1278.1|1283.3|1278.1|1281.8|1276.6|0
1609288500000|2020-12-30 00:35:00|1283.2|1278|1283.7|1278.5|1284.4|1279.2|1282|1276.8|0
1609288800000|2020-12-30 00:40:00|1283.9|1278.7|1282.5|1277.3|1283.9|1278.7|1282.5|1277.3|0
1609289100000|2020-12-30 00:45:00|1283.6|1278.4|1282|1276.8|1283.6|1278.4|1282|1276.8|0
1609289400000|2020-12-30 00:50:00|1282.2|1277|1283.8|1278.6|1283.8|1278.6|1282.2|1277|0
1609289700000|2020-12-30 00:55:00|1282.8|1277.6|1282.2|1277|1283.8|1278.6|1282.2|1277|0
1609290000000|2020-12-30 01:00:00|1283|1277.8|1281.5|1276.3|1283|1277.8|1281.3|1276.1|0
1609290300000|2020-12-30 01:05:00|1280.4|1275.2|1280.9|1275.7|1282|1276.8|1280.3|1275.1|0
1609290600000|2020-12-30 01:10:00|1281|1275.8|1282.1|1276.9|1282.5|1277.3|1281|1275.8|0
1609290900000|2020-12-30 01:15:00|1282.2|1277|1281.6|1276.4|1282.2|1277|1281.4|1276.2|0
1609291200000|2020-12-30 01:20:00|1281.5|1276.3|1282.8|1277.6|1282.9|1277.7|1280.9|1275.7|0
1609291500000|2020-12-30 01:25:00|1281.9|1276.7|1281.5|1276.3|1281.9|1276.7|1280.5|1275.3|0
1609291800000|2020-12-30 01:30:00|1281.7|1276.5|1281.6|1276.4|1281.9|1276.7|1280.8|1275.6|0
1609292100000|2020-12-30 01:35:00|1281.5|1276.3|1281.6|1276.4|1281.6|1276.4|1280.5|1275.3|0
1609292400000|2020-12-30 01:40:00|1280.5|1275.3|1281.4|1276.2|1281.7|1276.5|1280.2|1275|0
1609292700000|2020-12-30 01:45:00|1281.3|1276.1|1280.3|1275.1|1281.3|1276.1|1280|1274.8|0
1609293000000|2020-12-30 01:50:00|1280.4|1275.2|1280.4|1275.2|1281.6|1276.4|1280.3|1275.1|0
1609293300000|2020-12-30 01:55:00|1280.2|1275|1280.9|1275.7|1281.2|1276|1280.2|1275|0
1609293600000|2020-12-30 02:00:00|1281|1275.8|1279.6|1274.4|1281.1|1275.9|1279.6|1274.4|0
1609293900000|2020-12-30 02:05:00|1279.8|1274.6|1281.5|1276.3|1281.6|1276.4|1279.7|1274.5|0
1609294200000|2020-12-30 02:10:00|1279.5|1274.3|1279.3|1274.1|1280.5|1275.3|1279.1|1273.9|0
1609294500000|2020-12-30 02:15:00|1280.3|1275.1|1280.3|1275.1|1280.4|1275.2|1279.3|1274.1|0
1609294800000|2020-12-30 02:20:00|1279.3|1274.1|1280.4|1275.2|1281.4|1276.2|1279.3|1274.1|0
1609295100000|2020-12-30 02:25:00|1279.3|1274.1|1280.7|1275.5|1281.5|1276.3|1279.3|1274.1|0
1609295400000|2020-12-30 02:30:00|1280.5|1275.3|1281.3|1276.1|1281.6|1276.4|1279.1|1273.9|0
1609295700000|2020-12-30 02:35:00|1281.2|1276|1280.3|1275.1|1281.3|1276.1|1279.2|1274|0
1609296000000|2020-12-30 02:40:00|1280.4|1275.2|1279.2|1274|1280.4|1275.2|1279.1|1273.9|0
1609296300000|2020-12-30 02:45:00|1280|1274.8|1280.6|1275.4|1280.7|1275.5|1279.1|1273.9|0
1609296600000|2020-12-30 02:50:00|1279.5|1274.3|1281.7|1276.5|1281.8|1276.6|1279.5|1274.3|0
1609296900000|2020-12-30 02:55:00|1280.4|1275.2|1280.7|1275.5|1281.8|1276.6|1279.6|1274.4|0
1609297200000|2020-12-30 03:00:00|1280.8|1275.6|1281.7|1276.5|1281.7|1276.5|1280.4|1275.2|0
1609297500000|2020-12-30 03:05:00|1279.4|1274.2|1280|1274.8|1280.3|1275.1|1279|1273.8|0
1609297800000|2020-12-30 03:10:00|1280.2|1275|1280.3|1275.1|1280.4|1275.2|1280.1|1274.9|0
1609298100000|2020-12-30 03:15:00|1280.5|1275.3|1280.7|1275.5|1281.7|1276.5|1279.3|1274.1|0
1609298400000|2020-12-30 03:20:00|1280.8|1275.6|1281.7|1276.5|1281.7|1276.5|1279.7|1274.5|0
1609298700000|2020-12-30 03:25:00|1281.8|1276.6|1279.2|1274|1281.8|1276.6|1279.2|1274|0
1609299000000|2020-12-30 03:30:00|1279.4|1274.2|1280.7|1275.5|1281.8|1276.6|1279.4|1274.2|0
1609299300000|2020-12-30 03:35:00|1280.5|1275.3|1281.1|1275.9|1281.4|1276.2|1280.1|1274.9|0
1609299600000|2020-12-30 03:40:00|1280.2|1275|1280.8|1275.6|1280.8|1275.6|1278.5|1273.3|0
1609299900000|2020-12-30 03:45:00|1279.8|1274.6|1279|1273.8|1280.1|1274.9|1278.9|1273.7|0
1609300200000|2020-12-30 03:50:00|1280.1|1274.9|1279.7|1274.5|1280.1|1274.9|1278.8|1273.6|0
1609300500000|2020-12-30 03:55:00|1278.6|1273.4|1279.8|1274.6|1279.8|1274.6|1278.6|1273.4|0
1609300800000|2020-12-30 04:00:00|1280.1|1274.9|1279.8|1274.6|1280.3|1275.1|1279.7|1274.5|0
1609301100000|2020-12-30 04:05:00|1279.9|1274.7|1280.5|1275.3|1280.5|1275.3|1279.1|1273.9|0
1609301400000|2020-12-30 04:10:00|1280.3|1275.1|1280.3|1275.1|1280.4|1275.2|1280.1|1274.9|0
1609301700000|2020-12-30 04:15:00|1279.2|1274|1280.2|1275|1280.4|1275.2|1279.2|1274|0
1609302000000|2020-12-30 04:20:00|1280.1|1274.9|1279.9|1274.7|1280.4|1275.2|1278.8|1273.6|0
1609302300000|2020-12-30 04:25:00|1279.8|1274.6|1281.4|1276.2|1281.4|1276.2|1278.9|1273.7|0
1609302600000|2020-12-30 04:30:00|1280.3|1275.1|1279.5|1274.3|1280.5|1275.3|1278.6|1273.4|0
1609302900000|2020-12-30 04:35:00|1279.3|1274.1|1277.9|1272.7|1279.9|1274.7|1277.9|1272.7|0
1609303200000|2020-12-30 04:40:00|1278|1272.8|1279.1|1273.9|1279.3|1274.1|1278|1272.8|0
1609303500000|2020-12-30 04:45:00|1278.8|1273.6|1278.8|1273.6|1278.9|1273.7|1277.7|1272.5|0
1609303800000|2020-12-30 04:50:00|1278|1272.8|1278.9|1273.7|1279|1273.8|1277.6|1272.5|0
1609304100000|2020-12-30 04:55:00|1279.2|1274|1280.9|1275.7|1280.9|1275.7|1278.3|1273.1|0
1609369800000|2020-12-30 23:10:00|1283.2|1278|1281.9|1276.7|1283.2|1278|1281|1275.8|0
1609370100000|2020-12-30 23:15:00|1279.4|1274.2|1279.9|1274.7|1280.4|1275.2|1279.1|1273.9|0
1609370400000|2020-12-30 23:20:00|1281.2|1276|1279.7|1274.5|1281.4|1276.2|1279.7|1274.5|0
1609370700000|2020-12-30 23:25:00|1279.8|1274.6|1280.3|1275.1|1281.4|1276.2|1279.8|1274.6|0
1609371000000|2020-12-30 23:30:00|1281.4|1276.2|1280.3|1275.1|1281.5|1276.3|1279.9|1274.7|0
1609371300000|2020-12-30 23:35:00|1280.5|1275.3|1281.3|1276.1|1282.2|1277|1280.5|1275.3|0
1609371600000|2020-12-30 23:40:00|1281.5|1276.3|1281.5|1276.3|1282.4|1277.2|1280.3|1275.1|0
1609371900000|2020-12-30 23:45:00|1280.6|1275.4|1281|1275.8|1282.1|1276.9|1280.6|1275.4|0
1609372200000|2020-12-30 23:50:00|1281.1|1275.9|1281.2|1276|1282.2|1277|1281.1|1275.9|0
1609372500000|2020-12-30 23:55:00|1281.1|1275.9|1280.9|1275.7|1282.3|1277.1|1280.8|1275.6|0
1609372800000|2020-12-31 00:00:00|1280.8|1275.6|1281.9|1276.7|1282.1|1276.9|1280.5|1275.3|0
1609373100000|2020-12-31 00:05:00|1280.9|1275.7|1281|1275.8|1282|1276.8|1280.9|1275.7|0
1609373400000|2020-12-31 00:10:00|1281.1|1275.9|1280.9|1275.7|1282.1|1276.9|1280.9|1275.7|0
1609373700000|2020-12-31 00:15:00|1280.6|1275.4|1281|1275.8|1281.9|1276.7|1280.5|1275.3|0
1609374000000|2020-12-31 00:20:00|1280.9|1275.7|1282.3|1277.1|1282.3|1277.1|1280.8|1275.6|0
1609374300000|2020-12-31 00:25:00|1282.4|1277.2|1282.1|1276.9|1282.4|1277.2|1281|1275.8|0
1609374600000|2020-12-31 00:30:00|1281|1275.8|1283|1277.8|1283.3|1278.1|1281|1275.8|0
1609374900000|2020-12-31 00:35:00|1284|1278.8|1280.8|1275.6|1284|1278.8|1280.8|1275.6|0
1609375200000|2020-12-31 00:40:00|1280.6|1275.4|1283.4|1278.2|1283.4|1278.2|1280.6|1275.4|0
1609375500000|2020-12-31 00:45:00|1282.3|1277.1|1282.4|1277.2|1282.5|1277.3|1281.1|1275.9|0
1609375800000|2020-12-31 00:50:00|1281.3|1276.1|1282.5|1277.3|1282.7|1277.5|1281.3|1276.1|0
1609376100000|2020-12-31 00:55:00|1281.8|1276.6|1280.7|1275.5|1282.7|1277.5|1280.7|1275.5|0
1609376400000|2020-12-31 01:00:00|1281.7|1276.5|1280.2|1275|1282.2|1277|1280|1274.8|0
1609376700000|2020-12-31 01:05:00|1280|1274.8|1279.6|1274.4|1281.2|1276|1279.6|1274.4|0
1609377000000|2020-12-31 01:10:00|1280.7|1275.5|1279.8|1274.6|1280.9|1275.7|1279.5|1274.3|0
1609377300000|2020-12-31 01:15:00|1279.9|1274.7|1280.9|1275.7|1282|1276.8|1279.7|1274.5|0
1609377600000|2020-12-31 01:20:00|1280.8|1275.6|1280.7|1275.5|1280.9|1275.7|1279.7|1274.5|0
1609377900000|2020-12-31 01:25:00|1279.8|1274.6|1278.6|1273.4|1281|1275.8|1278.6|1273.4|0
1609378200000|2020-12-31 01:30:00|1279.8|1274.6|1279.3|1274.1|1280.2|1275|1279.2|1274|0
1609378500000|2020-12-31 01:35:00|1280.5|1275.3|1281.2|1276|1281.3|1276.1|1279.5|1274.3|0
1609378800000|2020-12-31 01:40:00|1280|1274.8|1281.4|1276.2|1282.1|1276.9|1279.9|1274.7|0
1609379100000|2020-12-31 01:45:00|1281.3|1276.1|1282.7|1277.5|1282.7|1277.5|1281.3|1276.1|0
1609379400000|2020-12-31 01:50:00|1282.8|1277.6|1281.6|1276.4|1282.9|1277.7|1280.4|1275.2|0
1609379700000|2020-12-31 01:55:00|1280.5|1275.3|1282.1|1276.9|1282.1|1276.9|1280.5|1275.3|0
1609380000000|2020-12-31 02:00:00|1282.2|1277|1281.7|1276.5|1283.1|1277.9|1280.9|1275.7|0
1609380300000|2020-12-31 02:05:00|1282.6|1277.4|1280.6|1275.4|1282.6|1277.4|1280.5|1275.3|0
1609380600000|2020-12-31 02:10:00|1279.6|1274.4|1278.1|1272.9|1281.6|1276.4|1278.1|1272.9|0
1609380900000|2020-12-31 02:15:00|1278.9|1273.7|1280.5|1275.3|1280.6|1275.4|1278|1272.8|0
1609381200000|2020-12-31 02:20:00|1279.7|1274.5|1280.5|1275.3|1280.7|1275.5|1279.5|1274.3|0
1609381500000|2020-12-31 02:25:00|1279.3|1274.1|1279.7|1274.5|1281|1275.8|1278.5|1273.3|0
1609381800000|2020-12-31 02:30:00|1279.6|1274.4|1279.4|1274.2|1279.7|1274.5|1277.9|1272.7|0
1609382100000|2020-12-31 02:35:00|1279.1|1273.9|1279|1273.8|1280.7|1275.5|1279|1273.8|0
1609382400000|2020-12-31 02:40:00|1280|1274.8|1276.9|1271.9|1280|1274.8|1276.9|1271.9|0
1609382700000|2020-12-31 02:45:00|1276.5|1271.5|1276.8|1271.8|1278.6|1273.4|1276|1271|0
1609383000000|2020-12-31 02:50:00|1277.2|1272.2|1278.5|1273.3|1279.5|1274.3|1277.2|1272.2|0
1609383300000|2020-12-31 02:55:00|1276.3|1271.3|1277.7|1272.5|1278.5|1273.3|1275.8|1270.8|0
1609715400000|2021-01-03 23:10:00|1278|1272.8|1279.9|1274.7|1279.9|1274.7|1277.1|1272.1|0
1609715700000|2021-01-03 23:15:00|1277.9|1272.7|1277.9|1272.7|1279.6|1274.4|1277.7|1272.5|0
1609716000000|2021-01-03 23:20:00|1276.6|1271.6|1274.2|1269.2|1276.6|1271.6|1274.2|1269.2|0
1609716300000|2021-01-03 23:25:00|1275.3|1270.3|1275.9|1270.9|1277.2|1272.2|1275.3|1270.3|0
1609716600000|2021-01-03 23:30:00|1275.8|1270.8|1278|1272.8|1278|1272.8|1275.8|1270.8|0
1609716900000|2021-01-03 23:35:00|1277|1272|1278.6|1273.4|1278.9|1273.7|1277|1272|0
1609717200000|2021-01-03 23:40:00|1278.4|1273.2|1277.3|1272.3|1278.5|1273.3|1276.5|1271.5|0
1609717500000|2021-01-03 23:45:00|1277.6|1272.5|1277.8|1272.6|1278|1272.8|1276.4|1271.4|0
1609717800000|2021-01-03 23:50:00|1276.5|1271.5|1277.4|1272.4|1277.9|1272.7|1276|1271|0
1609718100000|2021-01-03 23:55:00|1277.3|1272.3|1277.4|1272.4|1277.7|1272.5|1277.3|1272.3|0
1609718400000|2021-01-04 00:00:00|1277.3|1272.3|1278.1|1272.9|1278.1|1272.9|1276.5|1271.5|0
1609718700000|2021-01-04 00:05:00|1278.3|1273.1|1278.2|1273|1279.8|1274.6|1277.8|1272.6|0
1609719000000|2021-01-04 00:10:00|1278.5|1273.3|1279.6|1274.4|1279.9|1274.7|1278.5|1273.3|0
1609719300000|2021-01-04 00:15:00|1280|1274.8|1279.8|1274.6|1281.1|1275.9|1279.5|1274.3|0
1609719600000|2021-01-04 00:20:00|1280.1|1274.9|1281.3|1276.1|1281.3|1276.1|1280.1|1274.9|0
1609719900000|2021-01-04 00:25:00|1280.3|1275.1|1280|1274.8|1280.3|1275.1|1279.7|1274.5|0
1609720200000|2021-01-04 00:30:00|1279.9|1274.7|1279.2|1274|1279.9|1274.7|1279.2|1274|0
1609720500000|2021-01-04 00:35:00|1278.6|1273.4|1278.8|1273.6|1279.7|1274.5|1278.6|1273.4|0
1609720800000|2021-01-04 00:40:00|1278.9|1273.7|1279.3|1274.1|1279.3|1274.1|1278.5|1273.3|0
1609721100000|2021-01-04 00:45:00|1280.3|1275.1|1278.6|1273.4|1280.3|1275.1|1278|1272.8|0
1609721400000|2021-01-04 00:50:00|1279.6|1274.4|1280.1|1274.9|1280.9|1275.7|1279.2|1274|0
1609721700000|2021-01-04 00:55:00|1279.1|1273.9|1278.6|1273.4|1279.1|1273.9|1278|1272.8|0
1609722000000|2021-01-04 01:00:00|1278.5|1273.3|1281.2|1276|1281.2|1276|1278.5|1273.3|0
1609722300000|2021-01-04 01:05:00|1280.8|1275.6|1281.5|1276.3|1281.5|1276.3|1280.6|1275.4|0
1609722600000|2021-01-04 01:10:00|1281.7|1276.5|1281.7|1276.5|1281.9|1276.7|1281.6|1276.4|0
1609722900000|2021-01-04 01:15:00|1281.5|1276.3|1280.4|1275.2|1282.2|1277|1280.4|1275.2|0
1609723200000|2021-01-04 01:20:00|1280.1|1274.9|1280.6|1275.4|1280.6|1275.4|1278.9|1273.7|0
1609723500000|2021-01-04 01:25:00|1279.7|1274.5|1281.1|1275.9|1281.1|1275.9|1279.7|1274.5|0
1609723800000|2021-01-04 01:30:00|1282|1276.8|1281.2|1276|1282.3|1277.1|1281|1275.8|0
1609724100000|2021-01-04 01:35:00|1282.5|1277.3|1281.8|1276.6|1282.8|1277.6|1281.6|1276.4|0
1609724400000|2021-01-04 01:40:00|1281.9|1276.7|1282.6|1277.4|1283.6|1278.4|1281.9|1276.7|0
1609724700000|2021-01-04 01:45:00|1282.7|1277.5|1282.5|1277.3|1283.7|1278.5|1282.5|1277.3|0
1609725000000|2021-01-04 01:50:00|1283.5|1278.3|1282.2|1277|1283.8|1278.6|1282.2|1277|0
1609725300000|2021-01-04 01:55:00|1282.1|1276.9|1281.9|1276.7|1282.8|1277.6|1280.7|1275.5|0
1609725600000|2021-01-04 02:00:00|1280.9|1275.7|1282.3|1277.1|1283.6|1278.4|1280.9|1275.7|0
1609725900000|2021-01-04 02:05:00|1282.5|1277.3|1281.9|1276.7|1283.3|1278.1|1281.9|1276.7|0
1609726200000|2021-01-04 02:10:00|1282|1276.8|1281.8|1276.6|1282|1276.8|1281.4|1276.2|0
1609726500000|2021-01-04 02:15:00|1281.9|1276.7|1282|1276.8|1282.8|1277.6|1281.3|1276.1|0
1609726800000|2021-01-04 02:20:00|1282.9|1277.7|1282.2|1277|1284|1278.8|1282.2|1277|0
1609727100000|2021-01-04 02:25:00|1282.4|1277.2|1282.6|1277.4|1284.6|1279.4|1282.4|1277.2|0
1609727400000|2021-01-04 02:30:00|1282.5|1277.3|1283|1277.8|1283|1277.8|1281.8|1276.6|0
1609727700000|2021-01-04 02:35:00|1282|1276.8|1284|1278.8|1284.1|1278.9|1282|1276.8|0
1609728000000|2021-01-04 02:40:00|1283.9|1278.7|1283.5|1278.3|1283.9|1278.7|1283.2|1278|0
1609728300000|2021-01-04 02:45:00|1283.2|1278|1283.7|1278.5|1284.7|1279.5|1283.2|1278|0
1609728600000|2021-01-04 02:50:00|1283.8|1278.6|1284.2|1279|1285|1279.8|1283.8|1278.6|0
1609728900000|2021-01-04 02:55:00|1284|1278.8|1283.9|1278.7|1285.2|1280|1283.9|1278.7|0
1609729200000|2021-01-04 03:00:00|1284|1278.8|1284.6|1279.4|1284.7|1279.5|1284|1278.8|0
1609729500000|2021-01-04 03:05:00|1284.3|1279.1|1284.5|1279.3|1285.7|1280.5|1284.3|1279.1|0
1609729800000|2021-01-04 03:10:00|1284.8|1279.6|1284.7|1279.5|1284.8|1279.6|1284.5|1279.3|0
1609730100000|2021-01-04 03:15:00|1284.8|1279.6|1285.3|1280.1|1285.3|1280.1|1284.5|1279.3|0
1609730400000|2021-01-04 03:20:00|1285.4|1280.2|1285.6|1280.4|1285.8|1280.6|1285.4|1280.2|0
1609730700000|2021-01-04 03:25:00|1285.7|1280.5|1285.4|1280.2|1285.7|1280.5|1285.4|1280.2|0
1609731000000|2021-01-04 03:30:00|1285.6|1280.4|1285.5|1280.3|1285.6|1280.4|1285.4|1280.2|0
1609731300000|2021-01-04 03:35:00|1284.5|1279.3|1285|1279.8|1285.3|1280.1|1284.4|1279.2|0
1609731600000|2021-01-04 03:40:00|1284.9|1279.7|1284.5|1279.3|1284.9|1279.7|1283.3|1278.1|0
1609731900000|2021-01-04 03:45:00|1284.6|1279.4|1283.5|1278.3|1285.1|1279.9|1283.5|1278.3|0
1609732200000|2021-01-04 03:50:00|1283.3|1278.1|1283.3|1278.1|1284.3|1279.1|1283.1|1277.9|0
1609732500000|2021-01-04 03:55:00|1284.3|1279.1|1284.5|1279.3|1284.6|1279.4|1283.3|1278.1|0
1609732800000|2021-01-04 04:00:00|1283.2|1278|1284.6|1279.4|1284.6|1279.4|1283.2|1278|0
1609733100000|2021-01-04 04:05:00|1284.5|1279.3|1284.6|1279.4|1285.7|1280.5|1284.5|1279.3|0
1609733400000|2021-01-04 04:10:00|1284.4|1279.2|1284.6|1279.4|1285.5|1280.3|1284.4|1279.2|0
1609733700000|2021-01-04 04:15:00|1284.7|1279.5|1284.7|1279.5|1285.6|1280.4|1284.5|1279.3|0
1609734000000|2021-01-04 04:20:00|1284.5|1279.3|1284.3|1279.1|1285.5|1280.3|1284.2|1279|0
1609734300000|2021-01-04 04:25:00|1285.1|1279.9|1283|1277.8|1285.1|1279.9|1283|1277.8|0
1609734600000|2021-01-04 04:30:00|1283.8|1278.6|1282.1|1276.9|1283.8|1278.6|1282.1|1276.9|0
1609734900000|2021-01-04 04:35:00|1283.4|1278.2|1284.3|1279.1|1284.6|1279.4|1282.7|1277.5|0
1609735200000|2021-01-04 04:40:00|1284.5|1279.3|1285.8|1280.6|1285.8|1280.6|1284.4|1279.2|0
1609735500000|2021-01-04 04:45:00|1284.6|1279.4|1285.4|1280.2|1285.9|1280.7|1284.5|1279.3|0
1609735800000|2021-01-04 04:50:00|1284.3|1279.1|1284|1278.8|1285.2|1280|1282.8|1277.6|0
1609736100000|2021-01-04 04:55:00|1285.2|1280|1285.1|1279.9|1286.5|1281.3|1283.6|1278.4|0
1609801800000|2021-01-04 23:10:00|1282.6|1277.4|1282.8|1277.6|1282.8|1277.6|1281.3|1276.1|0
1609802100000|2021-01-04 23:15:00|1282.4|1277.2|1283.1|1277.9|1283.6|1278.4|1281.8|1276.6|0
1609802400000|2021-01-04 23:20:00|1283|1277.8|1283.7|1278.5|1285|1279.8|1283|1277.8|0
1609802700000|2021-01-04 23:25:00|1284.1|1278.9|1283|1277.8|1284.5|1279.3|1283|1277.8|0
1609803000000|2021-01-04 23:30:00|1281.9|1276.7|1283.3|1278.1|1284|1278.8|1281.9|1276.7|0
1609803300000|2021-01-04 23:35:00|1283.1|1277.9|1282.7|1277.5|1283.9|1278.7|1282.4|1277.2|0
1609803600000|2021-01-04 23:40:00|1282.4|1277.2|1283.3|1278.1|1284.3|1279.1|1282.4|1277.2|0
1609803900000|2021-01-04 23:45:00|1284.1|1278.9|1283.8|1278.6|1284.3|1279.1|1283.5|1278.3|0
1609804200000|2021-01-04 23:50:00|1283.5|1278.3|1282.9|1277.7|1284.1|1278.9|1282.9|1277.7|0
1609804500000|2021-01-04 23:55:00|1282.8|1277.6|1285.1|1279.9|1285.1|1279.9|1282.7|1277.5|0
1609804800000|2021-01-05 00:00:00|1285.2|1280|1285.6|1280.4|1286.6|1281.4|1284.3|1279.1|0
1609805100000|2021-01-05 00:05:00|1285.5|1280.3|1285.5|1280.3|1285.6|1280.4|1285.4|1280.2|0
1609805400000|2021-01-05 00:10:00|1285.4|1280.2|1286.2|1281|1286.5|1281.3|1285.2|1280|0
1609805700000|2021-01-05 00:15:00|1286.4|1281.2|1285.9|1280.7|1286.4|1281.2|1284.7|1279.5|0
1609806000000|2021-01-05 00:20:00|1286.2|1281|1284.5|1279.3|1286.4|1281.2|1284.5|1279.3|0
1609806300000|2021-01-05 00:25:00|1284.6|1279.4|1284.5|1279.3|1285.1|1279.9|1284.3|1279.1|0
1609806600000|2021-01-05 00:30:00|1284.6|1279.4|1283.8|1278.6|1284.6|1279.4|1283.6|1278.4|0
1609806900000|2021-01-05 00:35:00|1283.7|1278.5|1284.5|1279.3|1284.5|1279.3|1283.3|1278.1|0
1609807200000|2021-01-05 00:40:00|1284.3|1279.1|1284.4|1279.2|1285.5|1280.3|1284.3|1279.1|0
1609807500000|2021-01-05 00:45:00|1284.2|1279|1287.4|1282.2|1287.4|1282.2|1284.2|1279|0
1609807800000|2021-01-05 00:50:00|1287|1281.8|1286.8|1281.6|1288.3|1283.1|1286.8|1281.6|0
1609808100000|2021-01-05 00:55:00|1287.8|1282.6|1286.9|1281.7|1288.4|1283.2|1286.9|1281.7|0
1609808400000|2021-01-05 01:00:00|1286.8|1281.6|1287.5|1282.3|1288.1|1282.9|1286.5|1281.3|0
1609808700000|2021-01-05 01:05:00|1286.4|1281.2|1288.3|1283.1|1289.9|1284.7|1286.4|1281.2|0
1609809000000|2021-01-05 01:10:00|1288.4|1283.2|1288.2|1283|1289.7|1284.5|1288.2|1283|0
1609809300000|2021-01-05 01:15:00|1289.6|1284.4|1290.7|1285.5|1291.9|1286.7|1289.6|1284.4|0
1609809600000|2021-01-05 01:20:00|1291.5|1286.3|1291.3|1286.1|1291.7|1286.5|1290.3|1285.1|0
1609809900000|2021-01-05 01:25:00|1288.7|1283.5|1285.6|1280.4|1288.7|1283.5|1285.5|1280.3|0
1609810200000|2021-01-05 01:30:00|1286|1280.8|1287.6|1282.4|1289|1283.8|1285.5|1280.3|0
1609810500000|2021-01-05 01:35:00|1287.5|1282.3|1286.7|1281.5|1287.6|1282.4|1286.7|1281.5|0
1609810800000|2021-01-05 01:40:00|1287.6|1282.4|1288|1282.8|1288.7|1283.5|1286.9|1281.7|0
1609811100000|2021-01-05 01:45:00|1287.7|1282.5|1287.3|1282.1|1287.7|1282.5|1286.5|1281.3|0
1609811400000|2021-01-05 01:50:00|1287.2|1282|1287.6|1282.4|1288.3|1283.1|1287.1|1281.9|0
1609811700000|2021-01-05 01:55:00|1287.5|1282.3|1287.7|1282.5|1288.5|1283.3|1286.7|1281.5|0
1609812000000|2021-01-05 02:00:00|1288.7|1283.5|1288.5|1283.3|1289.4|1284.2|1288.4|1283.2|0
1609812300000|2021-01-05 02:05:00|1289.7|1284.5|1289.9|1284.7|1290|1284.8|1288.5|1283.3|0
1609812600000|2021-01-05 02:10:00|1290.2|1285|1289|1283.8|1290.2|1285|1289|1283.8|0
1609812900000|2021-01-05 02:15:00|1290.1|1284.9|1291.2|1286|1291.2|1286|1289.7|1284.5|0
1609813200000|2021-01-05 02:20:00|1291.1|1285.9|1290.8|1285.6|1291.1|1285.9|1289.7|1284.5|0
1609813500000|2021-01-05 02:25:00|1290|1284.8|1290.5|1285.3|1291|1285.8|1289.7|1284.5|0
1609813800000|2021-01-05 02:30:00|1289.5|1284.3|1289.6|1284.4|1289.8|1284.6|1289.5|1284.3|0
1609814100000|2021-01-05 02:35:00|1289.8|1284.6|1290.8|1285.6|1291|1285.8|1288.7|1283.5|0
1609814400000|2021-01-05 02:40:00|1290.6|1285.4|1289.3|1284.1|1290.8|1285.6|1289.3|1284.1|0
1609814700000|2021-01-05 02:45:00|1290.4|1285.2|1291.4|1286.2|1292.4|1287.2|1290.4|1285.2|0
1609815000000|2021-01-05 02:50:00|1291.6|1286.4|1291.8|1286.6|1291.8|1286.6|1291.2|1286|0
1609815300000|2021-01-05 02:55:00|1290.8|1285.6|1292|1286.8|1292|1286.8|1290.8|1285.6|0
1609815600000|2021-01-05 03:00:00|1291.8|1286.6|1291.5|1286.3|1292.3|1287.1|1290.3|1285.1|0
1609815900000|2021-01-05 03:05:00|1291.2|1286|1291.5|1286.3|1292.6|1287.4|1291.2|1286|0
1609816200000|2021-01-05 03:10:00|1291.3|1286.1|1291.4|1286.2|1292.3|1287.1|1291.3|1286.1|0
1609816500000|2021-01-05 03:15:00|1291.3|1286.1|1292|1286.8|1292|1286.8|1290.7|1285.5|0
1609816800000|2021-01-05 03:20:00|1291.2|1286|1290.3|1285.1|1291.7|1286.5|1290.3|1285.1|0
1609817100000|2021-01-05 03:25:00|1289.3|1284.1|1289.3|1284.1|1290.4|1285.2|1289.3|1284.1|0
1609817400000|2021-01-05 03:30:00|1289.2|1284|1289.4|1284.2|1290.3|1285.1|1288.9|1283.7|0
1609817700000|2021-01-05 03:35:00|1290.3|1285.1|1289.1|1283.9|1290.3|1285.1|1288.7|1283.5|0
1609818000000|2021-01-05 03:40:00|1289|1283.8|1289|1283.8|1289.1|1283.9|1287.9|1282.7|0
1609818300000|2021-01-05 03:45:00|1289.4|1284.2|1289.1|1283.9|1289.4|1284.2|1287.8|1282.6|0
1609818600000|2021-01-05 03:50:00|1289.3|1284.1|1290.7|1285.5|1290.7|1285.5|1289.1|1283.9|0
1609818900000|2021-01-05 03:55:00|1290.6|1285.4|1291.1|1285.9|1291.1|1285.9|1289.7|1284.5|0
1609819200000|2021-01-05 04:00:00|1290.8|1285.6|1290.9|1285.7|1290.9|1285.7|1289.4|1284.2|0
1609819500000|2021-01-05 04:05:00|1289.9|1284.7|1289.3|1284.1|1291.6|1286.4|1289.3|1284.1|0
1609819800000|2021-01-05 04:10:00|1290.5|1285.3|1289.3|1284.1|1290.6|1285.4|1289.3|1284.1|0
1609820100000|2021-01-05 04:15:00|1290.1|1284.9|1290|1284.8|1290.2|1285|1289.8|1284.6|0
1609820400000|2021-01-05 04:20:00|1289.9|1284.7|1289.4|1284.2|1290.1|1284.9|1288.9|1283.7|0
1609820700000|2021-01-05 04:25:00|1289.5|1284.3|1291.7|1286.5|1291.7|1286.5|1289.5|1284.3|0
1609821000000|2021-01-05 04:30:00|1290.7|1285.5|1290|1284.8|1290.8|1285.6|1290|1284.8|0
1609821300000|2021-01-05 04:35:00|1291.7|1286.5|1292.2|1287|1292.7|1287.5|1290.5|1285.3|0
1609821600000|2021-01-05 04:40:00|1291.2|1286|1292.3|1287.1|1292.8|1287.6|1291.2|1286|0
1609821900000|2021-01-05 04:45:00|1292.5|1287.3|1292.7|1287.5|1292.9|1287.7|1291.5|1286.3|0
1609822200000|2021-01-05 04:50:00|1293.1|1287.9|1292.3|1287.1|1293.2|1288|1291.9|1286.7|0
1609822500000|2021-01-05 04:55:00|1292.1|1286.9|1292.6|1287.4|1292.6|1287.4|1290|1284.8|0
1609888200000|2021-01-05 23:10:00|1285.8|1280.6|1289.3|1284.1|1289.6|1284.4|1285.8|1280.6|0
1609888500000|2021-01-05 23:15:00|1289.1|1283.9|1288.4|1283.2|1290.5|1285.3|1287.8|1282.6|0
1609888800000|2021-01-05 23:20:00|1287.5|1282.3|1287.2|1282|1288.6|1283.4|1287.2|1282|0
1609889100000|2021-01-05 23:25:00|1287.3|1282.1|1287.5|1282.3|1288.2|1283|1287.1|1281.9|0
1609889400000|2021-01-05 23:30:00|1287.3|1282.1|1287.2|1282|1287.7|1282.5|1286.1|1280.9|0
1609889700000|2021-01-05 23:35:00|1287.3|1282.1|1285.9|1280.7|1287.3|1282.1|1285.9|1280.7|0
1609890000000|2021-01-05 23:40:00|1286|1280.8|1286.8|1281.6|1287.7|1282.5|1286|1280.8|0
1609890300000|2021-01-05 23:45:00|1286.9|1281.7|1288.1|1282.9|1289|1283.8|1286.9|1281.7|0
1609890600000|2021-01-05 23:50:00|1289.3|1284.1|1288.9|1283.7|1289.3|1284.1|1287.9|1282.7|0
1609890900000|2021-01-05 23:55:00|1289|1283.8|1288.3|1283.1|1289|1283.8|1288.3|1283.1|0
1609891200000|2021-01-06 00:00:00|1287.6|1282.4|1288.2|1283|1288.2|1283|1286.3|1281.1|0
1609891500000|2021-01-06 00:05:00|1287.6|1282.4|1289.2|1284|1289.2|1284|1287.6|1282.4|0
1609891800000|2021-01-06 00:10:00|1289.1|1283.9|1288.2|1283|1289.2|1284|1288.2|1283|0
1609892100000|2021-01-06 00:15:00|1288|1282.8|1288.3|1283.1|1289.3|1284.1|1288|1282.8|0
1609892400000|2021-01-06 00:20:00|1288.4|1283.2|1288.9|1283.7|1290|1284.8|1288.4|1283.2|0
1609892700000|2021-01-06 00:25:00|1290.1|1284.9|1289|1283.8|1290.1|1284.9|1288.7|1283.5|0
1609893000000|2021-01-06 00:30:00|1290.2|1285|1289|1283.8|1290.2|1285|1288.6|1283.4|0
1609893300000|2021-01-06 00:35:00|1288.9|1283.7|1290.3|1285.1|1290.3|1285.1|1288.9|1283.7|0
1609893600000|2021-01-06 00:40:00|1290.2|1285|1289|1283.8|1290.4|1285.2|1289|1283.8|0
1609893900000|2021-01-06 00:45:00|1289.9|1284.7|1288.8|1283.6|1289.9|1284.7|1288.7|1283.5|0
1609894200000|2021-01-06 00:50:00|1288.6|1283.4|1288.6|1283.4|1289.2|1284|1287.7|1282.5|0
1609894500000|2021-01-06 00:55:00|1288.5|1283.3|1286.6|1281.4|1288.5|1283.3|1286.6|1281.4|0
1609894800000|2021-01-06 01:00:00|1287.6|1282.4|1286.8|1281.6|1287.7|1282.5|1286|1280.8|0
1609895100000|2021-01-06 01:05:00|1286.7|1281.5|1286.6|1281.4|1286.9|1281.7|1286.4|1281.2|0
1609895400000|2021-01-06 01:10:00|1285.7|1280.5|1285.5|1280.3|1286.4|1281.2|1285.4|1280.2|0
1609895700000|2021-01-06 01:15:00|1286.1|1280.9|1284.5|1279.3|1286.1|1280.9|1283.5|1278.3|0
1609896000000|2021-01-06 01:20:00|1283.1|1277.9|1284.3|1279.1|1284.6|1279.4|1283.1|1277.9|0
1609896300000|2021-01-06 01:25:00|1283.1|1277.9|1283.5|1278.3|1283.5|1278.3|1283|1277.8|0
1609896600000|2021-01-06 01:30:00|1283.2|1278|1284.2|1279|1284.2|1279|1283.1|1277.9|0
1609896900000|2021-01-06 01:35:00|1282.6|1277.4|1280.9|1275.7|1282.6|1277.4|1280.7|1275.5|0
1609897200000|2021-01-06 01:40:00|1280.7|1275.5|1278.4|1273.2|1280.7|1275.5|1278|1272.8|0
1609897500000|2021-01-06 01:45:00|1277|1272|1276.8|1271.8|1277.3|1272.3|1276.4|1271.4|0
1609897800000|2021-01-06 01:50:00|1276.7|1271.7|1277.6|1272.5|1277.6|1272.5|1275.8|1270.8|0
1609898100000|2021-01-06 01:55:00|1278.9|1273.7|1280.4|1275.2|1280.4|1275.2|1278.9|1273.7|0
1609898400000|2021-01-06 02:00:00|1280.6|1275.4|1280.5|1275.3|1281.3|1276.1|1280|1274.8|0
1609898700000|2021-01-06 02:05:00|1281.5|1276.3|1281.4|1276.2|1281.8|1276.6|1280.7|1275.5|0
1609899000000|2021-01-06 02:10:00|1281.9|1276.7|1280.8|1275.6|1282|1276.8|1280.8|1275.6|0
1609899300000|2021-01-06 02:15:00|1280.3|1275.1|1279.9|1274.7|1280.3|1275.1|1279.9|1274.7|0
1609899600000|2021-01-06 02:20:00|1280|1274.8|1280.7|1275.5|1280.8|1275.6|1279.7|1274.5|0
1609899900000|2021-01-06 02:25:00|1280.6|1275.4|1282.1|1276.9|1282.3|1277.1|1279.5|1274.3|0
1609900200000|2021-01-06 02:30:00|1281.1|1275.9|1281.7|1276.5|1282.5|1277.3|1281.1|1275.9|0
1609900500000|2021-01-06 02:35:00|1281.8|1276.6|1282.3|1277.1|1282.8|1277.6|1280.5|1275.3|0
1609900800000|2021-01-06 02:40:00|1280.4|1275.2|1280.9|1275.7|1282.5|1277.3|1280.3|1275.1|0
1609901100000|2021-01-06 02:45:00|1280.8|1275.6|1278.8|1273.6|1281.5|1276.3|1278.8|1273.6|0
1609901400000|2021-01-06 02:50:00|1278.7|1273.5|1278.2|1273|1280.4|1275.2|1278.2|1273|0
1609901700000|2021-01-06 02:55:00|1277.8|1272.6|1278.2|1273|1279|1273.8|1277.8|1272.6|0
1609902000000|2021-01-06 03:00:00|1278|1272.8|1278.1|1272.9|1279.6|1274.4|1278|1272.8|0
1609902300000|2021-01-06 03:05:00|1277.8|1272.6|1276.5|1271.5|1278|1272.8|1276.4|1271.4|0
1609902600000|2021-01-06 03:10:00|1276.4|1271.4|1275.7|1270.7|1276.4|1271.4|1275.1|1270.1|0
1609902900000|2021-01-06 03:15:00|1274.4|1269.4|1275.7|1270.7|1275.7|1270.7|1274.4|1269.4|0
1609903200000|2021-01-06 03:20:00|1275.3|1270.3|1273.2|1268.2|1275.7|1270.7|1273.2|1268.2|0
1609903500000|2021-01-06 03:25:00|1274.2|1269.2|1274.3|1269.3|1274.4|1269.4|1273.9|1268.9|0
1609903800000|2021-01-06 03:30:00|1274.1|1269.1|1273.6|1268.6|1275.1|1270.1|1273.6|1268.6|0
1609904100000|2021-01-06 03:35:00|1273.8|1268.8|1274.5|1269.5|1275.7|1270.7|1273.5|1268.5|0
1609904400000|2021-01-06 03:40:00|1273.3|1268.3|1274.9|1269.9|1274.9|1269.9|1273.1|1268.1|0
1609904700000|2021-01-06 03:45:00|1275|1270|1274.5|1269.5|1275.6|1270.6|1274.5|1269.5|0
1609905000000|2021-01-06 03:50:00|1274.1|1269.1|1273.8|1268.8|1274.8|1269.8|1273.7|1268.7|0
1609905300000|2021-01-06 03:55:00|1273.7|1268.7|1274.2|1269.2|1275.2|1270.2|1272.4|1267.4|0
1609905600000|2021-01-06 04:00:00|1275.2|1270.2|1272.4|1267.4|1275.4|1270.4|1271.8|1266.8|0
1609905900000|2021-01-06 04:05:00|1272.3|1267.3|1271.8|1266.8|1273.1|1268.1|1271.6|1266.6|0
1609906200000|2021-01-06 04:10:00|1271.7|1266.7|1272.3|1267.3|1273|1268|1271.7|1266.7|0
1609906500000|2021-01-06 04:15:00|1272.1|1267.1|1272.1|1267.1|1272.4|1267.4|1272.1|1267.1|0
1609906800000|2021-01-06 04:20:00|1271.8|1266.8|1271.9|1266.9|1273.9|1268.9|1271.7|1266.7|0
1609907100000|2021-01-06 04:25:00|1272|1267|1273.1|1268.1|1274|1269|1272|1267|0
1609907400000|2021-01-06 04:30:00|1272.9|1267.9|1274.4|1269.4|1274.4|1269.4|1272|1267|0
1609907700000|2021-01-06 04:35:00|1274.5|1269.5|1272.2|1267.2|1274.5|1269.5|1272.2|1267.2|0
1609908000000|2021-01-06 04:40:00|1273.4|1268.4|1272.8|1267.8|1273.5|1268.5|1272.2|1267.2|0
1609908300000|2021-01-06 04:45:00|1273.1|1268.1|1272.3|1267.3|1274|1269|1272.2|1267.2|0
1609908600000|2021-01-06 04:50:00|1273.1|1268.1|1271.1|1266.1|1273.1|1268.1|1270.8|1265.8|0
1609908900000|2021-01-06 04:55:00|1272.4|1267.4|1274|1269|1274|1269|1271.1|1266.1|0
1609974600000|2021-01-06 23:10:00|1280.2|1275|1279.2|1274|1281.6|1276.4|1279.2|1274|0
1609974900000|2021-01-06 23:15:00|1280.2|1275|1278|1272.8|1280.3|1275.1|1277.7|1272.5|0
1609975200000|2021-01-06 23:20:00|1277.9|1272.7|1277.9|1272.7|1279.1|1273.9|1276.7|1271.7|0
1609975500000|2021-01-06 23:25:00|1277.8|1272.6|1278.4|1273.2|1279.3|1274.1|1277.2|1272.2|0
1609975800000|2021-01-06 23:30:00|1278.3|1273.1|1277.6|1272.5|1279.9|1274.7|1277.6|1272.5|0
1609976100000|2021-01-06 23:35:00|1277.7|1271.4|1275.4|1270.4|1277.7|1272.5|1275.1|1270.1|0
1609976400000|2021-01-06 23:40:00|1276.5|1271.5|1275.7|1270.7|1277.6|1272.5|1275.7|1270.7|0
1609976700000|2021-01-06 23:45:00|1275.5|1270.5|1274.6|1269.6|1275.7|1270.7|1274.5|1269.5|0
1609977000000|2021-01-06 23:50:00|1275.6|1270.6|1274.2|1269.2|1275.6|1270.6|1274.2|1269.2|0
1609977300000|2021-01-06 23:55:00|1275.3|1270.3|1274|1269|1275.3|1270.3|1273.9|1268.9|0
1609977600000|2021-01-07 00:00:00|1274.7|1269.7|1274|1269|1274.7|1269.7|1273.6|1268.6|0
1609977900000|2021-01-07 00:05:00|1274.1|1269.1|1273.3|1268.3|1274.5|1269.5|1272.9|1267.9|0
1609978200000|2021-01-07 00:10:00|1273.1|1268.1|1273.4|1268.4|1274.5|1269.5|1273.1|1268.1|0
1609978500000|2021-01-07 00:15:00|1274.3|1269.3|1274.3|1269.3|1274.4|1269.4|1273|1268|0
1609978800000|2021-01-07 00:20:00|1273.7|1268.7|1275.2|1270.2|1276.3|1271.3|1273.7|1268.7|0
1609979100000|2021-01-07 00:25:00|1275|1270|1274.6|1269.6|1275|1270|1274.5|1269.5|0
1609979400000|2021-01-07 00:30:00|1274.8|1269.8|1274.5|1269.5|1274.9|1269.9|1274.5|1269.5|0
1609979700000|2021-01-07 00:35:00|1273.6|1268.6|1274.7|1269.7|1274.7|1269.7|1273.5|1268.5|0
1609980000000|2021-01-07 00:40:00|1274.8|1269.8|1274.8|1269.8|1274.8|1269.8|1273.6|1268.6|0
1609980300000|2021-01-07 00:45:00|1274.9|1269.9|1274.4|1269.4|1275.2|1270.2|1273.9|1268.9|0
1609980600000|2021-01-07 00:50:00|1275.5|1270.5|1274.6|1269.6|1275.8|1270.8|1274.6|1269.6|0
1609980900000|2021-01-07 00:55:00|1275.8|1270.8|1275.8|1270.8|1276.2|1271.2|1274.7|1269.7|0
1609981200000|2021-01-07 01:00:00|1275.7|1270.7|1274.3|1269.3|1275.7|1270.7|1274.2|1269.2|0
1609981500000|2021-01-07 01:05:00|1274.5|1269.5|1274.1|1269.1|1275.6|1270.6|1273.2|1268.2|0
1609981800000|2021-01-07 01:10:00|1273.1|1268.1|1272.6|1267.6|1273.7|1268.7|1272.5|1267.5|0
1609982100000|2021-01-07 01:15:00|1273.6|1268.6|1271.4|1266.4|1273.6|1268.6|1271.3|1266.3|0
1609982400000|2021-01-07 01:20:00|1271.5|1266.5|1273.7|1268.7|1273.7|1268.7|1271.5|1266.5|0
1609982700000|2021-01-07 01:25:00|1273.1|1268.1|1273.8|1268.8|1274.5|1269.5|1273|1268|0
1609983000000|2021-01-07 01:30:00|1273.7|1268.7|1273.3|1268.3|1274.4|1269.4|1273.2|1268.2|0
1609983300000|2021-01-07 01:35:00|1273.4|1268.4|1271.4|1266.4|1273.4|1268.4|1271.4|1266.4|0
1609983600000|2021-01-07 01:40:00|1271.5|1266.5|1272.2|1267.2|1272.4|1267.4|1271.2|1266.2|0
1609983900000|2021-01-07 01:45:00|1272.1|1267.1|1273.9|1268.9|1273.9|1268.9|1272.1|1267.1|0
1609984200000|2021-01-07 01:50:00|1272.8|1267.8|1273|1268|1274|1269|1271.9|1266.9|0
1609984500000|2021-01-07 01:55:00|1271.9|1266.9|1273.1|1268.1|1273.2|1268.2|1271.9|1266.9|0
1609984800000|2021-01-07 02:00:00|1271.8|1266.8|1271.2|1266.2|1273.3|1268.3|1271.2|1266.2|0
1609985100000|2021-01-07 02:05:00|1272.3|1267.3|1271.8|1266.8|1272.6|1267.6|1271.5|1266.5|0
1609985400000|2021-01-07 02:10:00|1272|1267|1273|1268|1273.2|1268.2|1271.8|1266.8|0
1609985700000|2021-01-07 02:15:00|1272|1267|1271.9|1266.9|1273.2|1268.2|1271.9|1266.9|0
1609986000000|2021-01-07 02:20:00|1272.9|1267.9|1271.1|1266.1|1272.9|1267.9|1270.3|1265.3|0
1609986300000|2021-01-07 02:25:00|1271.2|1266.2|1270.7|1265.7|1271.7|1266.7|1270.5|1265.5|0
1609986600000|2021-01-07 02:30:00|1271|1266|1271.3|1266.3|1271.3|1266.3|1270.9|1265.9|0
1609986900000|2021-01-07 02:35:00|1271.4|1266.4|1270.8|1265.8|1272.7|1267.7|1270.5|1265.5|0
1609987200000|2021-01-07 02:40:00|1271.9|1266.9|1271.3|1266.3|1273.3|1268.3|1271.2|1266.2|0
1609987500000|2021-01-07 02:45:00|1271.2|1266.2|1271.1|1266.1|1273.1|1268.1|1270.8|1265.8|0
1609987800000|2021-01-07 02:50:00|1271.2|1266.2|1273.1|1268.1|1273.1|1268.1|1271.2|1266.2|0
1609988100000|2021-01-07 02:55:00|1272|1267|1273.5|1268.5|1273.5|1268.5|1272|1267|0
1609988400000|2021-01-07 03:00:00|1273.2|1268.2|1273|1268|1273.2|1268.2|1272.9|1267.9|0
1609988700000|2021-01-07 03:05:00|1273.1|1268.1|1273.1|1268.1|1273.2|1268.2|1272.2|1267.2|0
1609989000000|2021-01-07 03:10:00|1272|1267|1271.3|1266.3|1273|1268|1271.2|1266.2|0
1609989300000|2021-01-07 03:15:00|1272.2|1267.2|1271.6|1266.6|1272.2|1267.2|1270.8|1265.8|0
1609989600000|2021-01-07 03:20:00|1270.3|1265.3|1268.7|1263.7|1271.3|1266.3|1268.7|1263.7|0
1609989900000|2021-01-07 03:25:00|1268.9|1263.9|1270.7|1265.7|1270.7|1265.7|1268.9|1263.9|0
1609990200000|2021-01-07 03:30:00|1270.4|1265.4|1269.6|1264.6|1270.5|1265.5|1269.4|1264.4|0
1609990500000|2021-01-07 03:35:00|1269.7|1264.7|1268.8|1263.8|1270.5|1265.5|1268.8|1263.8|0
1609990800000|2021-01-07 03:40:00|1268.7|1263.7|1269.7|1264.7|1269.7|1264.7|1268.5|1263.5|0
1609991100000|2021-01-07 03:45:00|1269.5|1264.5|1270.3|1265.3|1271.3|1266.3|1269|1264|0
1609991400000|2021-01-07 03:50:00|1270.2|1265.2|1269.8|1264.8|1271.2|1266.2|1269.8|1264.8|0
1609991700000|2021-01-07 03:55:00|1269.6|1264.6|1270.7|1265.7|1270.7|1265.7|1268.9|1263.9|0
1609992000000|2021-01-07 04:00:00|1269.9|1264.9|1270.4|1265.4|1271.6|1266.6|1269.9|1264.9|0
1609992300000|2021-01-07 04:05:00|1270.5|1265.5|1271.3|1266.3|1271.7|1266.7|1270.5|1265.5|0
1609992600000|2021-01-07 04:10:00|1271.4|1266.4|1270.4|1265.4|1271.4|1266.4|1270.1|1265.1|0
1609992900000|2021-01-07 04:15:00|1270.2|1265.2|1270.2|1265.2|1270.6|1265.6|1269.2|1264.2|0
1609993200000|2021-01-07 04:20:00|1270.4|1265.4|1268.3|1263.3|1270.4|1265.4|1268.3|1263.3|0
1609993500000|2021-01-07 04:25:00|1268.4|1263.4|1268.2|1263.2|1269.5|1264.5|1268.2|1263.2|0
1609993800000|2021-01-07 04:30:00|1269.3|1264.3|1268|1263|1269.3|1264.3|1268|1263|0
1609994100000|2021-01-07 04:35:00|1268.9|1263.9|1268.8|1263.8|1269.1|1264.1|1267.9|1262.9|0
1609994400000|2021-01-07 04:40:00|1269.3|1264.3|1268.8|1263.8|1269.5|1264.5|1268.3|1263.3|0
1609994700000|2021-01-07 04:45:00|1268.7|1263.7|1269.7|1264.7|1269.8|1264.8|1268.5|1263.5|0
1609995000000|2021-01-07 04:50:00|1270.9|1265.9|1269|1264|1271.3|1266.3|1269|1264|0
1609995300000|2021-01-07 04:55:00|1269.1|1264.1|1269.2|1264.2|1269.7|1264.7|1268.8|1263.8|0
1610061000000|2021-01-07 23:10:00|1274.7|1269.7|1272.9|1267.9|1274.7|1269.7|1272|1267|0
1610061300000|2021-01-07 23:15:00|1273.2|1268.2|1271.7|1266.7|1274.1|1269.1|1270.7|1265.7|0
1610061600000|2021-01-07 23:20:00|1271.8|1266.8|1271.9|1266.9|1272.8|1267.8|1270.7|1265.7|0
1610061900000|2021-01-07 23:25:00|1272.6|1267.6|1272.1|1267.1|1273|1268|1271.6|1266.6|0
1610062200000|2021-01-07 23:30:00|1271.1|1266.1|1270|1265|1271.2|1266.2|1268.8|1263.8|0
1610062500000|2021-01-07 23:35:00|1271.1|1266.1|1270.3|1265.3|1271.1|1266.1|1269.2|1264.2|0
1610062800000|2021-01-07 23:40:00|1270.4|1265.4|1270.8|1265.8|1270.8|1265.8|1269.4|1264.4|0
1610063100000|2021-01-07 23:45:00|1270.9|1265.9|1271.3|1266.3|1271.6|1266.6|1269.9|1264.9|0
1610063400000|2021-01-07 23:50:00|1271.5|1266.5|1271.7|1266.7|1272.5|1267.5|1270.4|1265.4|0
1610063700000|2021-01-07 23:55:00|1273|1268|1272.5|1267.5|1273.7|1268.7|1272.3|1267.3|0
1610064000000|2021-01-08 00:00:00|1272.3|1267.3|1273.1|1268.1|1273.3|1268.3|1271.9|1266.9|0
1610064300000|2021-01-08 00:05:00|1272|1267|1272.9|1267.9|1273.1|1268.1|1271.6|1266.6|0
1610064600000|2021-01-08 00:10:00|1273.8|1268.8|1273.8|1268.8|1274.1|1269.1|1272.9|1267.9|0
1610064900000|2021-01-08 00:15:00|1272.6|1267.6|1273.9|1268.9|1274.1|1269.1|1272.6|1267.6|0
1610065200000|2021-01-08 00:20:00|1273.7|1268.7|1274.2|1269.2|1274.2|1269.2|1273.4|1268.4|0
1610065500000|2021-01-08 00:25:00|1273.1|1268.1|1274.5|1269.5|1274.5|1269.5|1273.1|1268.1|0
1610065800000|2021-01-08 00:30:00|1274.6|1269.6|1274.9|1269.9|1274.9|1269.9|1273.5|1268.5|0
1610066100000|2021-01-08 00:35:00|1274.8|1269.8|1275|1270|1275.2|1270.2|1273.1|1268.1|0
1610066400000|2021-01-08 00:40:00|1275.1|1270.1|1275.2|1270.2|1275.4|1270.4|1273.8|1268.8|0
1610066700000|2021-01-08 00:45:00|1275.3|1270.3|1274.8|1269.8|1275.7|1270.7|1274.3|1269.3|0
1610067000000|2021-01-08 00:50:00|1275|1270|1275.7|1270.7|1276.1|1271.1|1274.8|1269.8|0
1610067300000|2021-01-08 00:55:00|1275.6|1270.6|1275|1270|1275.9|1270.9|1275|1270|0
1610067600000|2021-01-08 01:00:00|1273.9|1268.9|1273|1268|1274.4|1269.4|1273|1268|0
1610067900000|2021-01-08 01:05:00|1274|1269|1274|1269|1274|1269|1272.8|1267.8|0
1610068200000|2021-01-08 01:10:00|1273.2|1268.2|1273.8|1268.8|1274.7|1269.7|1273.1|1268.1|0
1610068500000|2021-01-08 01:15:00|1275|1270|1275.5|1270.5|1275.5|1270.5|1274.8|1269.8|0
1610068800000|2021-01-08 01:20:00|1275.3|1270.3|1274.5|1269.5|1275.6|1270.6|1274.5|1269.5|0
1610069100000|2021-01-08 01:25:00|1275.4|1270.4|1273.9|1268.9|1275.4|1270.4|1273.6|1268.6|0
1610069400000|2021-01-08 01:30:00|1274.8|1269.8|1273.3|1268.3|1274.8|1269.8|1272.7|1267.7|0
1610069700000|2021-01-08 01:35:00|1274.6|1269.6|1274.2|1269.2|1275|1270|1273.7|1268.7|0
1610070000000|2021-01-08 01:40:00|1275.3|1270.3|1275.2|1270.2|1275.4|1270.4|1274.2|1269.2|0
1610070300000|2021-01-08 01:45:00|1275.1|1270.1|1275.5|1270.5|1275.6|1270.6|1274|1269|0
1610070600000|2021-01-08 01:50:00|1274.3|1269.3|1274.3|1269.3|1275.8|1270.8|1274.1|1269.1|0
1610070900000|2021-01-08 01:55:00|1275.2|1270.2|1273.7|1268.7|1275.2|1270.2|1273.7|1268.7|0
1610071200000|2021-01-08 02:00:00|1274.9|1269.9|1275.6|1270.6|1275.6|1270.6|1273.8|1268.8|0
1610071500000|2021-01-08 02:05:00|1275.5|1270.5|1274.9|1269.9|1275.5|1270.5|1274|1269|0
1610071800000|2021-01-08 02:10:00|1274.4|1269.4|1274.4|1269.4|1275.6|1270.6|1274.2|1269.2|0
1610072100000|2021-01-08 02:15:00|1275.6|1270.6|1274.3|1269.3|1275.7|1270.7|1274.3|1269.3|0
1610072400000|2021-01-08 02:20:00|1275.4|1270.4|1274.2|1269.2|1275.4|1270.4|1273.1|1268.1|0
1610072700000|2021-01-08 02:25:00|1273|1268|1274.9|1269.9|1275.6|1270.6|1273|1268|0
1610073000000|2021-01-08 02:30:00|1274.8|1269.8|1274.2|1269.2|1276.4|1271.4|1274.2|1269.2|0
1610073300000|2021-01-08 02:35:00|1275.4|1270.4|1275.1|1270.1|1276.4|1271.4|1274.5|1269.5|0
1610073600000|2021-01-08 02:40:00|1276.1|1271.1|1275.9|1270.9|1276.1|1271.1|1275.1|1270.1|0
1610073900000|2021-01-08 02:45:00|1275.8|1270.8|1276.5|1271.5|1276.8|1271.8|1275.3|1270.3|0
1610074200000|2021-01-08 02:50:00|1274.8|1269.8|1275.2|1270.2|1277.4|1272.4|1274.8|1269.8|0
1610074500000|2021-01-08 02:55:00|1276.2|1271.2|1277|1272|1277.6|1272.5|1275.9|1270.9|0
1610074800000|2021-01-08 03:00:00|1275.7|1270.7|1276.6|1271.6|1276.8|1271.8|1275.7|1270.7|0
1610075100000|2021-01-08 03:05:00|1274.6|1269.6|1276.2|1271.2|1277.3|1272.3|1274.6|1269.6|0
1610075400000|2021-01-08 03:10:00|1276.3|1271.3|1276.8|1271.8|1277.7|1272.5|1275.5|1270.5|0
1610075700000|2021-01-08 03:15:00|1276.9|1271.9|1275.3|1270.3|1277.6|1272.5|1275.3|1270.3|0
1610076000000|2021-01-08 03:20:00|1275.2|1270.2|1276.7|1271.7|1277.8|1272.6|1275.2|1270.2|0
1610076300000|2021-01-08 03:25:00|1275.6|1270.6|1276.9|1271.9|1277.9|1272.7|1275.6|1270.6|0
1610076600000|2021-01-08 03:30:00|1276.8|1271.8|1277.4|1272.4|1278.5|1273.3|1276.3|1271.3|0
1610076900000|2021-01-08 03:35:00|1276.1|1271.1|1277.6|1272.5|1277.8|1272.6|1276.1|1271.1|0
1610077200000|2021-01-08 03:40:00|1276.1|1271.1|1276.7|1271.7|1278.1|1272.9|1276.1|1271.1|0
1610077500000|2021-01-08 03:45:00|1277.7|1272.5|1278.3|1273.1|1279|1273.8|1277|1272|0
1610077800000|2021-01-08 03:50:00|1277.9|1272.7|1277.3|1272.3|1279.1|1273.9|1277.3|1272.3|0
1610078100000|2021-01-08 03:55:00|1277.1|1272.1|1276.5|1271.5|1278.3|1273.1|1276.3|1271.3|0
1610078400000|2021-01-08 04:00:00|1276.7|1271.7|1277.6|1272.5|1277.9|1272.7|1275.3|1270.3|0
1610078700000|2021-01-08 04:05:00|1275|1270|1278|1272.8|1278|1272.8|1275|1270|0
1610079000000|2021-01-08 04:10:00|1276.7|1271.7|1276.4|1271.4|1276.9|1271.9|1276.4|1271.4|0
1610079300000|2021-01-08 04:15:00|1277.6|1272.5|1275.7|1270.7|1277.6|1272.5|1275.7|1270.7|0
1610079600000|2021-01-08 04:20:00|1274.7|1269.7|1274.4|1269.4|1276.7|1271.7|1274.3|1269.3|0
1610079900000|2021-01-08 04:25:00|1274.5|1269.5|1275.9|1270.9|1276.9|1271.9|1274.5|1269.5|0
1610080200000|2021-01-08 04:30:00|1275.8|1270.8|1275.2|1270.2|1275.9|1270.9|1274.7|1269.7|0
1610080500000|2021-01-08 04:35:00|1275.4|1270.4|1277.1|1272.1|1277.1|1272.1|1275.4|1270.4|0
1610080800000|2021-01-08 04:40:00|1276.2|1271.2|1275.9|1270.9|1278.6|1273.4|1275.8|1270.8|0
1610081100000|2021-01-08 04:45:00|1275.8|1270.8|1275.6|1270.6|1277.6|1272.5|1275.6|1270.6|0
1610081400000|2021-01-08 04:50:00|1275.8|1270.8|1276|1271|1277.1|1272.1|1275.7|1270.7|0
1610081700000|2021-01-08 04:55:00|1275.9|1270.9|1275.3|1270.3|1276.7|1271.7|1275.3|1270.3|0
1610320200000|2021-01-10 23:10:00|1276.2|1271.2|1275.9|1270.9|1276.3|1271.3|1274.4|1269.4|0
1610320500000|2021-01-10 23:15:00|1276.9|1271.9|1277|1272|1277.6|1272.5|1276.9|1271.9|0
1610320800000|2021-01-10 23:20:00|1276.1|1271.1|1275.3|1270.3|1276.1|1271.1|1274.3|1269.3|0
1610321100000|2021-01-10 23:25:00|1274.2|1269.2|1273.9|1268.9|1275.4|1270.4|1273.9|1268.9|0
1610321400000|2021-01-10 23:30:00|1273.8|1268.8|1273|1268|1274.4|1269.4|1272|1267|0
1610321700000|2021-01-10 23:35:00|1274.6|1269.6|1274.4|1269.4|1274.6|1269.6|1273.5|1268.5|0
1610322000000|2021-01-10 23:40:00|1274.6|1269.6|1274.8|1269.8|1275.2|1270.2|1273.8|1268.8|0
1610322300000|2021-01-10 23:45:00|1272.7|1267.7|1273.6|1268.6|1274.8|1269.8|1272.7|1267.7|0
1610322600000|2021-01-10 23:50:00|1273.7|1268.7|1274.3|1269.3|1274.7|1269.7|1273.4|1268.4|0
1610322900000|2021-01-10 23:55:00|1274.9|1269.9|1274.8|1269.8|1275|1270|1273.5|1268.5|0
1610323200000|2021-01-11 00:00:00|1273.9|1268.9|1275.3|1270.3|1275.5|1270.5|1273.9|1268.9|0
1610323500000|2021-01-11 00:05:00|1275.5|1270.5|1274.2|1269.2|1276|1271|1274.2|1269.2|0
1610323800000|2021-01-11 00:10:00|1275.3|1270.3|1275.8|1270.8|1275.8|1270.8|1274.4|1269.4|0
1610324100000|2021-01-11 00:15:00|1275.7|1270.7|1275.6|1270.6|1276|1271|1274.7|1269.7|0
1610324400000|2021-01-11 00:20:00|1275.7|1270.7|1275.5|1270.5|1275.8|1270.8|1274.3|1269.3|0
1610324700000|2021-01-11 00:25:00|1274.3|1269.3|1273.1|1268.1|1275.3|1270.3|1272|1267|0
1610325000000|2021-01-11 00:30:00|1271.9|1266.9|1270.2|1265.2|1273.1|1268.1|1270.2|1265.2|0
1610325300000|2021-01-11 00:35:00|1271.2|1266.2|1272.7|1267.7|1272.7|1267.7|1270.8|1265.8|0
1610325600000|2021-01-11 00:40:00|1273.1|1268.1|1273|1268|1273.7|1268.7|1272.6|1267.6|0
1610325900000|2021-01-11 00:45:00|1271.8|1266.8|1274.2|1269.2|1274.2|1269.2|1271.8|1266.8|0
1610326200000|2021-01-11 00:50:00|1274.5|1269.5|1272.8|1267.8|1274.5|1269.5|1272.8|1267.8|0
1610326500000|2021-01-11 00:55:00|1273.8|1268.8|1274.7|1269.7|1274.8|1269.8|1273.5|1268.5|0
1610326800000|2021-01-11 01:00:00|1274.6|1269.6|1274.1|1269.1|1274.9|1269.9|1273.5|1268.5|0
1610327100000|2021-01-11 01:05:00|1274.2|1269.2|1273.7|1268.7|1275.1|1270.1|1273.7|1268.7|0
1610327400000|2021-01-11 01:10:00|1273.6|1268.6|1274|1269|1274|1269|1272.8|1267.8|0
1610327700000|2021-01-11 01:15:00|1274.1|1269.1|1272.8|1267.8|1274.2|1269.2|1272.8|1267.8|0
1610328000000|2021-01-11 01:20:00|1272.9|1267.9|1273.7|1268.7|1273.9|1268.9|1272.9|1267.9|0
1610328300000|2021-01-11 01:25:00|1273.9|1268.9|1274|1269|1274.2|1269.2|1273|1268|0
1610328600000|2021-01-11 01:30:00|1274.1|1269.1|1273|1268|1274.3|1269.3|1273|1268|0
1610328900000|2021-01-11 01:35:00|1274.1|1269.1|1272.1|1267.1|1274.3|1269.3|1272.1|1267.1|0
1610329200000|2021-01-11 01:40:00|1273.1|1268.1|1272.5|1267.5|1273.2|1268.2|1271.6|1266.6|0
1610329500000|2021-01-11 01:45:00|1272.6|1267.6|1273.7|1268.7|1273.7|1268.7|1272.4|1267.4|0
1610329800000|2021-01-11 01:50:00|1273.5|1268.5|1273.6|1268.6|1274|1269|1272.5|1267.5|0
1610330100000|2021-01-11 01:55:00|1273.4|1268.4|1272.5|1267.5|1273.5|1268.5|1272.2|1267.2|0
1610330400000|2021-01-11 02:00:00|1273.5|1268.5|1272.6|1267.6|1274.2|1269.2|1272.6|1267.6|0
1610330700000|2021-01-11 02:05:00|1272.8|1267.8|1271.4|1266.4|1274|1269|1271.2|1266.2|0
1610331000000|2021-01-11 02:10:00|1272.5|1267.5|1272.5|1267.5|1273.4|1268.4|1271.6|1266.6|0
1610331300000|2021-01-11 02:15:00|1273.5|1268.5|1272.2|1267.2|1273.5|1268.5|1271.9|1266.9|0
1610331600000|2021-01-11 02:20:00|1273.1|1268.1|1273.4|1268.4|1273.4|1268.4|1272.3|1267.3|0
1610331900000|2021-01-11 02:25:00|1274.5|1269.5|1272.9|1267.9|1274.6|1269.6|1272.7|1267.7|0
1610332200000|2021-01-11 02:30:00|1272.8|1267.8|1272.4|1267.4|1272.8|1267.8|1271.6|1266.6|0
1610332500000|2021-01-11 02:35:00|1272.6|1267.6|1270.2|1265.2|1272.6|1267.6|1270.1|1265.1|0
1610332800000|2021-01-11 02:40:00|1270|1265|1270.9|1265.9|1272.2|1267.2|1270|1265|0
1610333100000|2021-01-11 02:45:00|1271.1|1266.1|1270.9|1265.9|1272.1|1267.1|1270.9|1265.9|0
1610333400000|2021-01-11 02:50:00|1271|1266|1271.1|1266.1|1272|1267|1269.9|1264.9|0
1610333700000|2021-01-11 02:55:00|1270.9|1265.9|1271.1|1266.1|1272.2|1267.2|1270|1265|0
1610334000000|2021-01-11 03:00:00|1271.2|1266.2|1271.3|1266.3|1272.5|1267.5|1270.3|1265.3|0
1610334300000|2021-01-11 03:05:00|1270.8|1265.8|1270.3|1265.3|1270.8|1265.8|1269.3|1264.3|0
1610334600000|2021-01-11 03:10:00|1270.2|1265.2|1268.4|1263.4|1270.2|1265.2|1267.6|1262.6|0
1610334900000|2021-01-11 03:15:00|1266.4|1261.4|1267.2|1262.2|1268.1|1263.1|1266.4|1261.4|0
1610335200000|2021-01-11 03:20:00|1268.1|1263.1|1267.8|1262.8|1268.8|1263.8|1267.5|1262.5|0
1610335500000|2021-01-11 03:25:00|1267.9|1262.9|1267.8|1262.8|1268.8|1263.8|1267.7|1262.7|0
1610335800000|2021-01-11 03:30:00|1267.7|1262.7|1267.3|1262.3|1267.7|1262.7|1267.3|1262.3|0
1610336100000|2021-01-11 03:35:00|1268.4|1263.4|1267.5|1262.5|1268.4|1263.4|1267.2|1262.2|0
1610336400000|2021-01-11 03:40:00|1267.4|1262.4|1268.3|1263.3|1268.3|1263.3|1266.8|1261.8|0
1610336700000|2021-01-11 03:45:00|1268.2|1263.2|1266.7|1261.7|1268.2|1263.2|1266.5|1261.5|0
1610337000000|2021-01-11 03:50:00|1267.6|1262.6|1268|1263|1268.1|1263.1|1267.6|1262.6|0
1610337300000|2021-01-11 03:55:00|1267|1262|1267.7|1262.7|1269.2|1264.2|1267|1262|0
1610337600000|2021-01-11 04:00:00|1267.8|1262.8|1267.4|1262.4|1268.6|1263.6|1266.3|1261.3|0
1610337900000|2021-01-11 04:05:00|1268.4|1263.4|1268|1263|1268.4|1263.4|1267|1262|0
1610338200000|2021-01-11 04:10:00|1267.1|1262.1|1266.7|1261.7|1267.7|1262.7|1265.6|1260.6|0
1610338500000|2021-01-11 04:15:00|1267.9|1262.9|1265|1260|1267.9|1262.9|1265|1260|0
1610338800000|2021-01-11 04:20:00|1266.1|1261.1|1265.8|1260.8|1266.2|1261.2|1265|1260|0
1610339100000|2021-01-11 04:25:00|1265.9|1260.9|1265.9|1260.9|1266|1261|1264.9|1259.9|0
1610339400000|2021-01-11 04:30:00|1265.4|1260.4|1265.6|1260.6|1265.7|1260.7|1265|1260|0
1610339700000|2021-01-11 04:35:00|1265.9|1260.9|1264.9|1259.9|1267.1|1262.1|1264.9|1259.9|0
1610340000000|2021-01-11 04:40:00|1265.9|1260.9|1266|1261|1266.1|1261.1|1265|1260|0
1610340300000|2021-01-11 04:45:00|1264.8|1259.8|1266.5|1261.5|1266.5|1261.5|1264.8|1259.8|0
1610340600000|2021-01-11 04:50:00|1266.4|1261.4|1266.8|1261.8|1268.2|1263.2|1265.6|1260.6|0
1610340900000|2021-01-11 04:55:00|1267.1|1262.1|1267.7|1262.7|1268.4|1263.4|1265.9|1260.9|0
1610406600000|2021-01-11 23:10:00|1268|1263|1269|1264|1270.5|1265.5|1268|1263|0
1610406900000|2021-01-11 23:15:00|1269.2|1264.2|1269.4|1264.4|1269.5|1264.5|1268.3|1263.3|0
1610407200000|2021-01-11 23:20:00|1269.2|1264.2|1269.4|1264.4|1269.4|1264.4|1267.9|1262.9|0
1610407500000|2021-01-11 23:25:00|1270|1265|1270.1|1265.1|1270.9|1265.9|1269.4|1264.4|0
1610407800000|2021-01-11 23:30:00|1270.3|1265.3|1271.7|1266.7|1271.7|1266.7|1269.7|1264.7|0
1610408100000|2021-01-11 23:35:00|1271.2|1266.2|1271.9|1266.9|1272.1|1267.1|1270.1|1265.1|0
1610408400000|2021-01-11 23:40:00|1271|1266|1271.6|1266.6|1272.6|1267.6|1271|1266|0
1610408700000|2021-01-11 23:45:00|1271.8|1266.8|1272.1|1267.1|1273.3|1268.3|1271.8|1266.8|0
1610409000000|2021-01-11 23:50:00|1272|1267|1271.3|1266.3|1273|1268|1271.3|1266.3|0
1610409300000|2021-01-11 23:55:00|1272.2|1267.2|1271.4|1266.4|1272.2|1267.2|1270.9|1265.9|0
1610409600000|2021-01-12 00:00:00|1272.5|1267.5|1268.8|1263.8|1272.5|1267.5|1267.5|1262.5|0
1610409900000|2021-01-12 00:05:00|1270.6|1265.6|1271|1266|1272.3|1267.3|1270.2|1265.2|0
1610410200000|2021-01-12 00:10:00|1270.9|1265.9|1272.1|1267.1|1272.2|1267.2|1270.1|1265.1|0
1610410500000|2021-01-12 00:15:00|1272|1267|1271.4|1266.4|1272|1267|1270.6|1265.6|0
1610410800000|2021-01-12 00:20:00|1269.1|1264.1|1269|1264|1271|1266|1269|1264|0
1610411100000|2021-01-12 00:25:00|1269.7|1264.7|1269.3|1264.3|1270.4|1265.4|1269.1|1264.1|0
1610411400000|2021-01-12 00:30:00|1270.6|1265.6|1271.3|1266.3|1271.3|1266.3|1269|1264|0
1610411700000|2021-01-12 00:35:00|1271.5|1266.5|1270.3|1265.3|1271.5|1266.5|1269.2|1264.2|0
1610412000000|2021-01-12 00:40:00|1270|1265|1269.8|1264.8|1271.1|1266.1|1269.8|1264.8|0
1610412300000|2021-01-12 00:45:00|1270.8|1265.8|1270.5|1265.5|1271.5|1266.5|1269.7|1264.7|0
1610412600000|2021-01-12 00:50:00|1271.7|1266.7|1272.5|1267.5|1272.5|1267.5|1270.6|1265.6|0
1610412900000|2021-01-12 00:55:00|1272.4|1267.4|1272.4|1267.4|1273|1268|1271.6|1266.6|0
1610413200000|2021-01-12 01:00:00|1271.3|1266.3|1270.9|1265.9|1272.3|1267.3|1270.9|1265.9|0
1610413500000|2021-01-12 01:05:00|1271.8|1266.8|1271.8|1266.8|1272|1267|1269.9|1264.9|0
1610413800000|2021-01-12 01:10:00|1270.6|1265.6|1271|1266|1271|1266|1269.5|1264.5|0
1610414100000|2021-01-12 01:15:00|1270.9|1265.9|1270.8|1265.8|1270.9|1265.9|1269.6|1264.6|0
1610414400000|2021-01-12 01:20:00|1270|1265|1270.1|1265.1|1271.2|1266.2|1269.9|1264.9|0
1610414700000|2021-01-12 01:25:00|1270.8|1265.8|1270.5|1265.5|1270.8|1265.8|1269.4|1264.4|0
1610415000000|2021-01-12 01:30:00|1269.3|1264.3|1269.3|1264.3|1270.3|1265.3|1269.1|1264.1|0
1610415300000|2021-01-12 01:35:00|1269.4|1264.4|1270.7|1265.7|1271.1|1266.1|1269.4|1264.4|0
1610415600000|2021-01-12 01:40:00|1271.2|1266.2|1270.1|1265.1|1271.3|1266.3|1270.1|1265.1|0
1610415900000|2021-01-12 01:45:00|1271.4|1266.4|1270.4|1265.4|1272.1|1267.1|1270.4|1265.4|0
1610416200000|2021-01-12 01:50:00|1270.6|1265.6|1269.7|1264.7|1271.5|1266.5|1269.7|1264.7|0
1610416500000|2021-01-12 01:55:00|1270.8|1265.8|1270.2|1265.2|1271|1266|1269.9|1264.9|0
1610416800000|2021-01-12 02:00:00|1270.3|1265.3|1269.3|1264.3|1270.8|1265.8|1269.3|1264.3|0
1610417100000|2021-01-12 02:05:00|1270.2|1265.2|1270.2|1265.2|1270.2|1265.2|1268.9|1263.9|0
1610417400000|2021-01-12 02:10:00|1270.3|1265.3|1268.6|1263.6|1270.3|1265.3|1268.6|1263.6|0
1610417700000|2021-01-12 02:15:00|1269.7|1264.7|1268.6|1263.6|1269.7|1264.7|1267.6|1262.6|0
1610418000000|2021-01-12 02:20:00|1268.9|1263.9|1269.3|1264.3|1269.8|1264.8|1268.3|1263.3|0
1610418300000|2021-01-12 02:25:00|1268.4|1263.4|1269.7|1264.7|1269.7|1264.7|1268.2|1263.2|0
1610418600000|2021-01-12 02:30:00|1269.3|1264.3|1269.2|1264.2|1269.4|1264.4|1267.9|1262.9|0
1610418900000|2021-01-12 02:35:00|1269.3|1264.3|1268.9|1263.9|1269.7|1264.7|1268.6|1263.6|0
1610419200000|2021-01-12 02:40:00|1268.8|1263.8|1269.3|1264.3|1270.4|1265.4|1268.8|1263.8|0
1610419500000|2021-01-12 02:45:00|1269.4|1264.4|1270.3|1265.3|1270.4|1265.4|1269.1|1264.1|0
1610419800000|2021-01-12 02:50:00|1268.9|1263.9|1269.3|1264.3|1269.7|1264.7|1268.2|1263.2|0
1610420100000|2021-01-12 02:55:00|1269.2|1264.2|1268.4|1263.4|1269.4|1264.4|1268.1|1263.1|0
1610420400000|2021-01-12 03:00:00|1268.3|1263.3|1269.3|1264.3|1269.5|1264.5|1268|1263|0
1610420700000|2021-01-12 03:05:00|1268.3|1263.3|1269.4|1264.4|1269.4|1264.4|1267.9|1262.9|0
1610421000000|2021-01-12 03:10:00|1268.3|1263.3|1269.7|1264.7|1269.7|1264.7|1268.3|1263.3|0
1610421300000|2021-01-12 03:15:00|1269.6|1264.6|1269.2|1264.2|1269.6|1264.6|1268|1263|0
1610421600000|2021-01-12 03:20:00|1268.1|1263.1|1268.7|1263.7|1269|1264|1267.7|1262.7|0
1610421900000|2021-01-12 03:25:00|1267.5|1262.5|1268.1|1263.1|1268.6|1263.6|1267.1|1262.1|0
1610422200000|2021-01-12 03:30:00|1267.1|1262.1|1267.5|1262.5|1268.4|1263.4|1267.1|1262.1|0
1610422500000|2021-01-12 03:35:00|1267.1|1262.1|1267|1262|1267.2|1262.2|1266.9|1261.9|0
1610422800000|2021-01-12 03:40:00|1268.2|1263.2|1265.8|1260.8|1268.2|1263.2|1265.8|1260.8|0
1610423100000|2021-01-12 03:45:00|1266.9|1261.9|1266.8|1261.8|1267.8|1262.8|1266.7|1261.7|0
1610423400000|2021-01-12 03:50:00|1267|1262|1267.8|1262.8|1268.6|1263.6|1267|1262|0
1610423700000|2021-01-12 03:55:00|1267.9|1262.9|1268.3|1263.3|1269.1|1264.1|1267.7|1262.7|0
1610424000000|2021-01-12 04:00:00|1269.1|1264.1|1268.7|1263.7|1269.5|1264.5|1268.1|1263.1|0
1610424300000|2021-01-12 04:05:00|1269.6|1264.6|1269.5|1264.5|1269.6|1264.6|1268.3|1263.3|0
1610424600000|2021-01-12 04:10:00|1268.5|1263.5|1267.6|1262.6|1269.5|1264.5|1267.6|1262.6|0
1610424900000|2021-01-12 04:15:00|1267.5|1262.5|1268.7|1263.7|1270|1265|1267.5|1262.5|0
1610425200000|2021-01-12 04:20:00|1269.8|1264.8|1269.9|1264.9|1270|1265|1268.7|1263.7|0
1610425500000|2021-01-12 04:25:00|1269.8|1264.8|1270.2|1265.2|1270.2|1265.2|1268.8|1263.8|0
1610425800000|2021-01-12 04:30:00|1267.9|1262.9|1268.6|1263.6|1269.8|1264.8|1267.9|1262.9|0
1610426100000|2021-01-12 04:35:00|1269.7|1264.7|1268.9|1263.9|1270|1265|1268.9|1263.9|0
1610426400000|2021-01-12 04:40:00|1269.8|1264.8|1269.3|1264.3|1269.8|1264.8|1268.4|1263.4|0
1610426700000|2021-01-12 04:45:00|1268.5|1263.5|1269.7|1264.7|1269.7|1264.7|1268.2|1263.2|0
1610427000000|2021-01-12 04:50:00|1268.5|1263.5|1269.6|1264.6|1270.5|1265.5|1268.5|1263.5|0
1610427300000|2021-01-12 04:55:00|1270.8|1265.8|1269.8|1264.8|1270.8|1265.8|1269.8|1264.8|0
1610493000000|2021-01-12 23:10:00|1265.2|1260.2|1264.9|1259.9|1265.8|1260.8|1264.2|1259.2|0
1610493300000|2021-01-12 23:15:00|1264.8|1259.8|1267|1262|1268|1263|1264.6|1259.6|0
1610493600000|2021-01-12 23:20:00|1266.9|1261.9|1267.1|1262.1|1267.1|1262.1|1265.9|1260.9|0
1610493900000|2021-01-12 23:25:00|1267.2|1262.2|1267.7|1262.7|1268.2|1263.2|1266.9|1261.9|0
1610494200000|2021-01-12 23:30:00|1267.6|1262.6|1267.5|1262.5|1268.1|1263.1|1267|1262|0
1610494500000|2021-01-12 23:35:00|1267.8|1262.8|1266.4|1261.4|1267.9|1262.9|1266.4|1261.4|0
1610494800000|2021-01-12 23:40:00|1267.5|1262.5|1266.1|1261.1|1267.5|1262.5|1265.1|1260.1|0
1610495100000|2021-01-12 23:45:00|1264.7|1259.7|1266|1261|1266.1|1261.1|1264.7|1259.7|0
1610495400000|2021-01-12 23:50:00|1265.8|1260.8|1265|1260|1265.8|1260.8|1263.8|1258.8|0
1610495700000|2021-01-12 23:55:00|1264.4|1259.4|1265.6|1260.6|1265.8|1260.8|1264.3|1259.3|0
1610496000000|2021-01-13 00:00:00|1264.4|1259.4|1263.9|1258.9|1265.5|1260.5|1263.5|1258.5|0
1610496300000|2021-01-13 00:05:00|1265.3|1260.3|1264.4|1259.4|1265.5|1260.5|1264.3|1259.3|0
1610496600000|2021-01-13 00:10:00|1264.5|1259.5|1265.4|1260.4|1265.7|1260.7|1263.4|1258.4|0
1610496900000|2021-01-13 00:15:00|1264.2|1259.2|1266.8|1261.8|1267|1262|1264.2|1259.2|0
1610497200000|2021-01-13 00:20:00|1266.9|1261.9|1264.4|1259.4|1266.9|1261.9|1264.1|1259.1|0
1610497500000|2021-01-13 00:25:00|1265.6|1260.6|1265.1|1260.1|1266.2|1261.2|1264.3|1259.3|0
1610497800000|2021-01-13 00:30:00|1265.2|1260.2|1265.9|1260.9|1266.1|1261.1|1264.9|1259.9|0
1610498100000|2021-01-13 00:35:00|1265|1260|1265.8|1260.8|1266.1|1261.1|1265|1260|0
1610498400000|2021-01-13 00:40:00|1264.7|1259.7|1264.7|1259.7|1266|1261|1264.6|1259.6|0
1610498700000|2021-01-13 00:45:00|1265|1260|1266.1|1261.1|1266.5|1261.5|1264.4|1259.4|0
1610499000000|2021-01-13 00:50:00|1264|1259|1264.3|1259.3|1265.5|1260.5|1264|1259|0
1610499300000|2021-01-13 00:55:00|1265.4|1260.4|1265|1260|1265.9|1260.9|1264.8|1259.8|0
1610499600000|2021-01-13 01:00:00|1264.8|1259.8|1265.1|1260.1|1266.1|1261.1|1264.8|1259.8|0
1610499900000|2021-01-13 01:05:00|1266.1|1261.1|1264.7|1259.7|1266.2|1261.2|1264.6|1259.6|0
1610500200000|2021-01-13 01:10:00|1264.6|1259.6|1266.6|1261.6|1266.6|1261.6|1264.6|1259.6|0
1610500500000|2021-01-13 01:15:00|1266.4|1261.4|1266.7|1261.7|1266.7|1261.7|1265.2|1260.2|0
1610500800000|2021-01-13 01:20:00|1266.6|1261.6|1267.2|1262.2|1267.2|1262.2|1265.9|1260.9|0
1610501100000|2021-01-13 01:25:00|1267.3|1262.3|1267.2|1262.2|1267.4|1262.4|1266.1|1261.1|0
1610501400000|2021-01-13 01:30:00|1266.7|1261.7|1268.2|1263.2|1268.2|1263.2|1266.5|1261.5|0
1610501700000|2021-01-13 01:35:00|1268.4|1263.4|1268.3|1263.3|1268.6|1263.6|1268.3|1263.3|0
1610502000000|2021-01-13 01:40:00|1268.2|1263.2|1267.6|1262.6|1269.5|1264.5|1267.6|1262.6|0
1610502300000|2021-01-13 01:45:00|1267.7|1262.7|1267.1|1262.1|1268.1|1263.1|1267|1262|0
1610502600000|2021-01-13 01:50:00|1267|1262|1267.9|1262.9|1268.2|1263.2|1267|1262|0
1610502900000|2021-01-13 01:55:00|1268|1263|1267.8|1262.8|1268.1|1263.1|1266.7|1261.7|0
1610503200000|2021-01-13 02:00:00|1268|1263|1267.6|1262.6|1268|1263|1266.3|1261.3|0
1610503500000|2021-01-13 02:05:00|1267.9|1262.9|1266.9|1261.9|1267.9|1262.9|1266.5|1261.5|0
1610503800000|2021-01-13 02:10:00|1267.1|1262.1|1268.5|1263.5|1268.5|1263.5|1267|1262|0
1610504100000|2021-01-13 02:15:00|1268.6|1263.6|1270|1265|1270.2|1265.2|1267.8|1262.8|0
1610504400000|2021-01-13 02:20:00|1270.2|1265.2|1268.8|1263.8|1270.3|1265.3|1268.2|1263.2|0
1610504700000|2021-01-13 02:25:00|1267.8|1262.8|1268|1263|1269.4|1264.4|1267.8|1262.8|0
1610505000000|2021-01-13 02:30:00|1268.2|1263.2|1269.2|1264.2|1269.4|1264.4|1268.2|1263.2|0
1610505300000|2021-01-13 02:35:00|1269.3|1264.3|1268.7|1263.7|1269.9|1264.9|1268.7|1263.7|0
1610505600000|2021-01-13 02:40:00|1269.7|1264.7|1270.6|1265.6|1270.6|1265.6|1268.7|1263.7|0
1610505900000|2021-01-13 02:45:00|1270.4|1265.4|1269.5|1264.5|1270.5|1265.5|1269.2|1264.2|0
1610506200000|2021-01-13 02:50:00|1269.4|1264.4|1269.7|1264.7|1269.9|1264.9|1268.6|1263.6|0
1610506500000|2021-01-13 02:55:00|1269.9|1264.9|1269.9|1264.9|1270|1265|1268.9|1263.9|0
1610506800000|2021-01-13 03:00:00|1268.8|1263.8|1268.5|1263.5|1269.7|1264.7|1268.5|1263.5|0
1610507100000|2021-01-13 03:05:00|1269.6|1264.6|1271|1266|1271|1266|1268.1|1263.1|0
1610507400000|2021-01-13 03:10:00|1270.9|1265.9|1271.2|1266.2|1271.2|1266.2|1269.9|1264.9|0
1610507700000|2021-01-13 03:15:00|1271.3|1266.3|1270.5|1265.5|1271.5|1266.5|1270.5|1265.5|0
1610508000000|2021-01-13 03:20:00|1270.4|1265.4|1271.7|1266.7|1271.7|1266.7|1270.4|1265.4|0
1610508300000|2021-01-13 03:25:00|1271.6|1266.6|1271.3|1266.3|1271.6|1266.6|1270.6|1265.6|0
1610508600000|2021-01-13 03:30:00|1271.4|1266.4|1272.7|1267.7|1272.7|1267.7|1271.1|1266.1|0
1610508900000|2021-01-13 03:35:00|1272.8|1267.8|1275.1|1270.1|1275.2|1270.2|1272.8|1267.8|0
1610509200000|2021-01-13 03:40:00|1274.2|1269.2|1276.7|1271.7|1276.8|1271.8|1274.2|1269.2|0
1610509500000|2021-01-13 03:45:00|1276.8|1271.8|1278|1272.8|1278.8|1273.6|1276.7|1271.7|0
1610509800000|2021-01-13 03:50:00|1278.2|1273|1277.2|1272.2|1278.2|1273|1277.1|1272.1|0
1610510100000|2021-01-13 03:55:00|1276.1|1271.1|1277.6|1272.5|1277.8|1272.6|1276.1|1271.1|0
1610510400000|2021-01-13 04:00:00|1277.3|1272.3|1277.6|1272.5|1277.9|1272.7|1276.4|1271.4|0
1610510700000|2021-01-13 04:05:00|1277.7|1272.6|1277.6|1272.5|1277.9|1272.7|1276.5|1271.5|0
1610511000000|2021-01-13 04:10:00|1276.6|1271.6|1277.6|1272.5|1277.7|1272.5|1276.6|1271.6|0
1610511300000|2021-01-13 04:15:00|1276.6|1271.6|1277.8|1272.6|1277.8|1272.6|1276.4|1271.4|0
1610511600000|2021-01-13 04:20:00|1278|1272.8|1277.1|1272.1|1278|1272.8|1276.2|1271.2|0
1610511900000|2021-01-13 04:25:00|1275.9|1270.9|1276|1271|1277|1272|1275.9|1270.9|0
1610512200000|2021-01-13 04:30:00|1277.1|1272.1|1278.2|1273|1278.2|1273|1276.7|1271.7|0
1610512500000|2021-01-13 04:35:00|1277.8|1272.6|1278.1|1272.9|1278.2|1273|1276.8|1271.8|0
1610512800000|2021-01-13 04:40:00|1277.9|1272.7|1278.4|1273.2|1278.4|1273.2|1277|1272|0
1610513100000|2021-01-13 04:45:00|1278.3|1273.1|1278.3|1273.1|1278.5|1273.3|1277.2|1272.2|0
1610513400000|2021-01-13 04:50:00|1278.2|1273|1278.2|1273|1278.3|1273.1|1276.8|1271.8|0
1610513700000|2021-01-13 04:55:00|1277|1272|1280.4|1275.2|1280.7|1275.5|1277|1272|0
1610579400000|2021-01-13 23:10:00|1278.6|1273.4|1280|1274.8|1282.1|1276.9|1278.6|1273.4|0
1610579700000|2021-01-13 23:15:00|1280.1|1274.9|1278.8|1273.6|1281.7|1276.5|1278.1|1272.9|0
1610580000000|2021-01-13 23:20:00|1278.5|1273.3|1277.3|1272.3|1278.6|1273.4|1275.4|1270.4|0
1610580300000|2021-01-13 23:25:00|1278.2|1273|1278|1272.8|1278.2|1273|1276.7|1271.7|0
1610580600000|2021-01-13 23:30:00|1277.1|1272.1|1277.8|1272.6|1279|1273.8|1277.1|1272.1|0
1610580900000|2021-01-13 23:35:00|1277.3|1272.3|1278.2|1273|1278.8|1273.6|1277.2|1272.2|0
1610581200000|2021-01-13 23:40:00|1277.3|1272.3|1276.6|1271.6|1278|1272.8|1275.4|1270.4|0
1610581500000|2021-01-13 23:45:00|1277.7|1272.5|1277|1272|1277.7|1272.5|1275.9|1270.9|0
1610581800000|2021-01-13 23:50:00|1275.5|1270.5|1276.3|1271.3|1276.3|1271.3|1274.2|1269.2|0
1610582100000|2021-01-13 23:55:00|1275.2|1270.2|1276.1|1271.1|1276.3|1271.3|1273.8|1268.8|0
1610582400000|2021-01-14 00:00:00|1277.3|1272.3|1278.5|1273.3|1279.5|1274.3|1276.7|1271.7|0
1610582700000|2021-01-14 00:05:00|1278.4|1273.2|1279.9|1274.7|1279.9|1274.7|1278.2|1273|0
1610583000000|2021-01-14 00:10:00|1279.5|1274.3|1278.6|1273.4|1279.9|1274.7|1278.6|1273.4|0
1610583300000|2021-01-14 00:15:00|1278.7|1273.5|1281.2|1276|1281.3|1276.1|1278.7|1273.5|0
1610583600000|2021-01-14 00:20:00|1281.3|1276.1|1277.4|1272.4|1281.3|1276.1|1277.4|1272.4|0
1610583900000|2021-01-14 00:25:00|1278.5|1273.3|1278.4|1273.2|1278.7|1273.5|1277.2|1272.2|0
1610584200000|2021-01-14 00:30:00|1277.4|1272.4|1278.5|1273.3|1278.7|1273.5|1277.2|1272.2|0
1610584500000|2021-01-14 00:35:00|1278.4|1273.2|1275|1270|1278.4|1273.2|1275|1270|0
1610584800000|2021-01-14 00:40:00|1275.8|1270.8|1274.8|1269.8|1276.8|1271.8|1274.5|1269.5|0
1610585100000|2021-01-14 00:45:00|1274.9|1269.9|1275.5|1270.5|1277.4|1272.4|1274.9|1269.9|0
1610585400000|2021-01-14 00:50:00|1275.8|1270.8|1275.8|1270.8|1276.1|1271.1|1275.8|1270.8|0
1610585700000|2021-01-14 00:55:00|1276.9|1271.9|1276.6|1271.6|1276.9|1271.9|1274.1|1269.1|0
1610586000000|2021-01-14 01:00:00|1276.4|1271.4|1276.9|1271.9|1277.7|1272.5|1276.3|1271.3|0
1610586300000|2021-01-14 01:05:00|1278.1|1272.9|1276.9|1271.9|1279.6|1274.4|1276.9|1271.9|0
1610586600000|2021-01-14 01:10:00|1279.3|1274.1|1277.3|1272.3|1279.3|1274.1|1277.3|1272.3|0
1610586900000|2021-01-14 01:15:00|1276.2|1271.2|1275.7|1270.7|1278.3|1273.1|1275.7|1270.7|0
1610587200000|2021-01-14 01:20:00|1277.8|1272.6|1277.6|1272.5|1278.6|1273.4|1276.6|1271.6|0
1610587500000|2021-01-14 01:25:00|1277.4|1272.4|1277|1272|1279|1273.8|1277|1272|0
1610587800000|2021-01-14 01:30:00|1276.7|1271.7|1279.7|1274.5|1279.7|1274.5|1276.7|1271.7|0
1610588100000|2021-01-14 01:35:00|1278.6|1273.4|1277.7|1272.5|1279.4|1274.2|1277.1|1272.1|0
1610588400000|2021-01-14 01:40:00|1278.9|1273.7|1278.8|1273.6|1280.2|1275|1278.8|1273.6|0
1610588700000|2021-01-14 01:45:00|1278.9|1273.7|1281.1|1275.9|1281.1|1275.9|1277.9|1272.7|0
1610589000000|2021-01-14 01:50:00|1281.5|1276.3|1279.8|1274.6|1281.8|1276.6|1279.7|1274.5|0
1610589300000|2021-01-14 01:55:00|1281.9|1276.7|1282|1276.8|1282|1276.8|1279.8|1274.6|0
1610589600000|2021-01-14 02:00:00|1281|1275.8|1279.8|1274.6|1281|1275.8|1278.9|1273.7|0
1610589900000|2021-01-14 02:05:00|1280.6|1275.4|1279.2|1274|1281.5|1276.3|1279.2|1274|0
1610590200000|2021-01-14 02:10:00|1279|1273.8|1275.3|1270.3|1279|1273.8|1275.3|1270.3|0
1610590500000|2021-01-14 02:15:00|1276.2|1271.2|1276.4|1271.4|1276.5|1271.5|1275.3|1270.3|0
1610590800000|2021-01-14 02:20:00|1274.4|1269.4|1275.3|1270.3|1275.7|1270.7|1274.4|1269.4|0
1610591100000|2021-01-14 02:25:00|1276.2|1271.2|1277.6|1272.5|1278.6|1273.4|1275.5|1270.5|0
1610591400000|2021-01-14 02:30:00|1277.4|1272.4|1277.4|1272.4|1277.7|1272.5|1276.7|1271.7|0
1610591700000|2021-01-14 02:35:00|1276.3|1271.3|1276.7|1271.7|1277|1272|1276.2|1271.2|0
1610592000000|2021-01-14 02:40:00|1276.9|1271.9|1277|1272|1277.2|1272.2|1276|1271|0
1610592300000|2021-01-14 02:45:00|1276.9|1271.9|1276.8|1271.8|1277.1|1272.1|1276|1271|0
1610592600000|2021-01-14 02:50:00|1276.9|1271.9|1278.1|1272.9|1278.7|1273.5|1276.7|1271.7|0
1610592900000|2021-01-14 02:55:00|1277|1272|1277.9|1272.7|1278.1|1272.9|1275.7|1270.7|0
1610593200000|2021-01-14 03:00:00|1277.1|1272.1|1276.8|1271.8|1278.5|1273.3|1275.8|1270.8|0
1610593500000|2021-01-14 03:05:00|1278.1|1272.9|1276.7|1271.7|1278.2|1273|1275.7|1270.7|0
1610593800000|2021-01-14 03:10:00|1277|1272|1276.9|1271.9|1278|1272.8|1275.4|1270.4|0
1610594100000|2021-01-14 03:15:00|1275.7|1270.7|1278.5|1273.3|1278.5|1273.3|1275.7|1270.7|0
1610594400000|2021-01-14 03:20:00|1277.6|1272.5|1278|1272.8|1279.1|1273.9|1276.3|1271.3|0
1610594700000|2021-01-14 03:25:00|1277|1272|1277.7|1272.5|1278.7|1273.5|1277|1272|0
1610595000000|2021-01-14 03:30:00|1277.1|1272.1|1277.4|1272.4|1278.5|1273.3|1276.9|1271.9|0
1610595300000|2021-01-14 03:35:00|1277.6|1272.5|1277.9|1272.7|1278.7|1273.5|1276.8|1271.8|0
1610595600000|2021-01-14 03:40:00|1277.8|1272.6|1277.9|1272.7|1278.8|1273.6|1276.8|1271.8|0
1610595900000|2021-01-14 03:45:00|1278.7|1273.5|1278.9|1273.7|1279.1|1273.9|1277.6|1272.5|0
1610596200000|2021-01-14 03:50:00|1277.6|1272.5|1277.4|1272.4|1278|1272.8|1277.4|1272.4|0
1610596500000|2021-01-14 03:55:00|1278.6|1273.4|1277.8|1272.6|1278.6|1273.4|1277.4|1272.4|0
1610596800000|2021-01-14 04:00:00|1278.9|1273.7|1278.9|1273.7|1280.6|1275.4|1278.3|1273.1|0
1610597100000|2021-01-14 04:05:00|1278.7|1273.5|1279.4|1274.2|1280.7|1275.5|1278.7|1273.5|0
1610597400000|2021-01-14 04:10:00|1279.8|1274.6|1278.2|1273|1279.8|1274.6|1278.2|1273|0
1610597700000|2021-01-14 04:15:00|1279.4|1274.2|1279.7|1274.5|1279.8|1274.6|1278.6|1273.4|0
1610598000000|2021-01-14 04:20:00|1278.7|1273.5|1276.9|1271.9|1279.7|1274.5|1276.9|1271.9|0
1610598300000|2021-01-14 04:25:00|1276.8|1271.8|1277.8|1272.6|1277.8|1272.6|1276.5|1271.5|0
1610598600000|2021-01-14 04:30:00|1278.3|1273.1|1277.7|1272.5|1278.8|1273.6|1277.1|1272.1|0
1610598900000|2021-01-14 04:35:00|1277.8|1272.6|1277.7|1272.5|1278.7|1273.5|1277.7|1272.5|0
1610599200000|2021-01-14 04:40:00|1278.2|1273|1277.9|1272.7|1279.4|1274.2|1277.9|1272.7|0
1610599500000|2021-01-14 04:45:00|1279.5|1274.3|1278.4|1273.2|1279.5|1274.3|1278.3|1273.1|0
1610599800000|2021-01-14 04:50:00|1278.5|1273.3|1278.2|1273|1279.4|1274.2|1277.9|1272.7|0
1610600100000|2021-01-14 04:55:00|1279|1273.8|1278.2|1273|1279|1273.8|1276.9|1271.9|0
1610665800000|2021-01-14 23:10:00|1274.4|1269.4|1275.9|1270.9|1277|1272|1274.4|1269.4|0
1610666100000|2021-01-14 23:15:00|1277.1|1272.1|1277.4|1272.4|1277.4|1272.4|1275|1270|0
1610666400000|2021-01-14 23:20:00|1277.3|1272.3|1277|1272|1277.3|1272.3|1276.3|1271.3|0
1610666700000|2021-01-14 23:25:00|1276.9|1271.9|1278.4|1273.2|1279|1273.8|1276.9|1271.9|0
1610667000000|2021-01-14 23:30:00|1278.5|1273.3|1278.6|1273.4|1279.7|1274.5|1278.5|1273.3|0
1610667300000|2021-01-14 23:35:00|1279.6|1274.4|1278.8|1273.6|1280|1274.8|1278.8|1273.6|0
1610667600000|2021-01-14 23:40:00|1278.7|1273.5|1279.9|1274.7|1279.9|1274.7|1278.6|1273.4|0
1610667900000|2021-01-14 23:45:00|1278.8|1273.6|1277.3|1272.3|1279.7|1274.5|1277.3|1272.3|0
1610668200000|2021-01-14 23:50:00|1278.6|1273.4|1278|1272.8|1279.7|1274.5|1278|1272.8|0
1610668500000|2021-01-14 23:55:00|1278.1|1272.9|1278.1|1272.9|1279.2|1274|1277.9|1272.7|0
1610668800000|2021-01-15 00:00:00|1278|1272.8|1277.8|1272.6|1278|1272.8|1276.8|1271.8|0
1610669100000|2021-01-15 00:05:00|1277.7|1272.5|1277.6|1272.5|1278.2|1273|1277.6|1272.5|0
1610669400000|2021-01-15 00:10:00|1277.7|1272.4|1278.8|1273.6|1278.8|1273.6|1277.4|1272.4|0
1610669700000|2021-01-15 00:15:00|1278|1272.8|1278.1|1272.9|1279.2|1274|1278|1272.8|0
1610670000000|2021-01-15 00:20:00|1279.2|1274|1278.1|1272.9|1279.4|1274.2|1278.1|1272.9|0
1610670300000|2021-01-15 00:25:00|1278|1272.8|1278.2|1273|1279.3|1274.1|1278|1272.8|0
1610670600000|2021-01-15 00:30:00|1277.9|1272.7|1278.4|1273.2|1278.8|1273.6|1277.8|1272.6|0
1610670900000|2021-01-15 00:35:00|1278.3|1273.1|1280.1|1274.9|1280.5|1275.3|1278.3|1273.1|0
1610671200000|2021-01-15 00:40:00|1278.9|1273.7|1280.4|1275.2|1280.4|1275.2|1278.9|1273.7|0
1610671500000|2021-01-15 00:45:00|1279.3|1274.1|1281.6|1276.4|1281.7|1276.5|1279.3|1274.1|0
1610671800000|2021-01-15 00:50:00|1280.6|1275.4|1283.4|1278.2|1284.1|1278.9|1280.6|1275.4|0
1610672100000|2021-01-15 00:55:00|1282.6|1277.4|1283.9|1278.7|1283.9|1278.7|1281.8|1276.6|0
1610672400000|2021-01-15 01:00:00|1283.7|1278.5|1283.8|1278.6|1284|1278.8|1282.8|1277.6|0
1610672700000|2021-01-15 01:05:00|1283|1277.8|1283.3|1278.1|1284.2|1279|1283|1277.8|0
1610673000000|2021-01-15 01:10:00|1284.4|1279.2|1284.6|1279.4|1284.7|1279.5|1283.6|1278.4|0
1610673300000|2021-01-15 01:15:00|1284.8|1279.6|1286.1|1280.9|1286.1|1280.9|1284.8|1279.6|0
1610673600000|2021-01-15 01:20:00|1285.2|1280|1287.1|1281.9|1287.3|1282.1|1285.2|1280|0
1610673900000|2021-01-15 01:25:00|1286|1280.8|1286.2|1281|1287.5|1282.3|1285.9|1280.7|0
1610674200000|2021-01-15 01:30:00|1287.1|1281.9|1284|1278.8|1287.1|1281.9|1284|1278.8|0
1610674500000|2021-01-15 01:35:00|1283|1277.8|1285.7|1280.5|1286.2|1281|1283|1277.8|0
1610674800000|2021-01-15 01:40:00|1285.8|1280.6|1286.1|1280.9|1286.1|1280.9|1284.6|1279.4|0
1610675100000|2021-01-15 01:45:00|1285.1|1279.9|1284.2|1279|1286.1|1280.9|1284.2|1279|0
1610675400000|2021-01-15 01:50:00|1283.9|1278.7|1284.8|1279.6|1285.3|1280.1|1283.8|1278.6|0
1610675700000|2021-01-15 01:55:00|1283.5|1278.3|1284.3|1279.1|1284.8|1279.6|1283.3|1278.1|0
1610676000000|2021-01-15 02:00:00|1283.3|1278.1|1283|1277.8|1284|1278.8|1283|1277.8|0
1610676300000|2021-01-15 02:05:00|1282.9|1277.7|1282.2|1277|1283.3|1278.1|1281.1|1275.9|0
1610676600000|2021-01-15 02:10:00|1283.3|1278.1|1283.1|1277.9|1284.2|1279|1282.8|1277.6|0
1610676900000|2021-01-15 02:15:00|1282.9|1277.7|1282.3|1277.1|1283.9|1278.7|1281.9|1276.7|0
1610677200000|2021-01-15 02:20:00|1283.3|1278.1|1282|1276.8|1283.4|1278.2|1282|1276.8|0
1610677500000|2021-01-15 02:25:00|1282.9|1277.7|1283.6|1278.4|1284.8|1279.6|1281.8|1276.6|0
1610677800000|2021-01-15 02:30:00|1284|1278.8|1284.8|1279.6|1284.8|1279.6|1283.8|1278.6|0
1610678100000|2021-01-15 02:35:00|1283.8|1278.6|1284.2|1279|1285.2|1280|1282.8|1277.6|0
1610678400000|2021-01-15 02:40:00|1285.3|1280.1|1285.4|1280.2|1285.6|1280.4|1284.5|1279.3|0
1610678700000|2021-01-15 02:45:00|1285.7|1280.5|1284.6|1279.4|1285.7|1280.5|1284.4|1279.2|0
1610679000000|2021-01-15 02:50:00|1285.7|1280.5|1285.8|1280.6|1285.8|1280.6|1284.6|1279.4|0
1610679300000|2021-01-15 02:55:00|1285.7|1280.5|1284.2|1279|1285.7|1280.5|1283.4|1278.2|0
1610679600000|2021-01-15 03:00:00|1284.4|1279.2|1284.8|1279.6|1286|1280.8|1284.3|1279.1|0
1610679900000|2021-01-15 03:05:00|1284.7|1279.5|1284.3|1279.1|1285.6|1280.4|1284.3|1279.1|0
1610680200000|2021-01-15 03:10:00|1285.3|1280.1|1280.6|1275.4|1285.3|1280.1|1280.6|1275.4|0
1610680500000|2021-01-15 03:15:00|1282.7|1277.5|1281.9|1276.7|1282.7|1277.5|1280.7|1275.5|0
1610680800000|2021-01-15 03:20:00|1282.2|1277|1281.9|1276.7|1282.8|1277.6|1281.8|1276.6|0
1610681100000|2021-01-15 03:25:00|1281.8|1276.6|1282.9|1277.7|1282.9|1277.7|1281.8|1276.6|0
1610681400000|2021-01-15 03:30:00|1283|1277.8|1284.3|1279.1|1284.3|1279.1|1282.2|1277|0
1610681700000|2021-01-15 03:35:00|1283.3|1278.1|1282.4|1277.2|1283.4|1278.2|1282.4|1277.2|0
1610682000000|2021-01-15 03:40:00|1282.3|1277.1|1283.5|1278.3|1283.8|1278.6|1282.3|1277.1|0
1610682300000|2021-01-15 03:45:00|1283.7|1278.5|1282.6|1277.4|1283.8|1278.6|1282.6|1277.4|0
1610682600000|2021-01-15 03:50:00|1283.6|1278.4|1286|1280.8|1286|1280.8|1283.6|1278.4|0
1610682900000|2021-01-15 03:55:00|1285|1279.8|1283.1|1277.9|1286|1280.8|1283|1277.8|0
1610683200000|2021-01-15 04:00:00|1283|1277.8|1283.2|1278|1284|1278.8|1283|1277.8|0
1610683500000|2021-01-15 04:05:00|1283|1277.8|1283.2|1278|1284.3|1279.1|1282.9|1277.7|0
1610683800000|2021-01-15 04:10:00|1283|1277.8|1283.1|1277.9|1284|1278.8|1282.9|1277.7|0
1610684100000|2021-01-15 04:15:00|1283.2|1278|1283.3|1278.1|1284.3|1279.1|1283.1|1277.9|0
1610684400000|2021-01-15 04:20:00|1283.4|1278.2|1284.1|1278.9|1284.1|1278.9|1282.2|1277|0
1610684700000|2021-01-15 04:25:00|1283.2|1278|1283.5|1278.3|1284.6|1279.4|1282.9|1277.7|0
1610685000000|2021-01-15 04:30:00|1284.5|1279.3|1284|1278.8|1284.5|1279.3|1282.9|1277.7|0
1610685300000|2021-01-15 04:35:00|1283.1|1277.9|1283.1|1277.9|1284|1278.8|1283|1277.8|0
1610685600000|2021-01-15 04:40:00|1283.3|1278.1|1283.3|1278.1|1284.3|1279.1|1283.2|1278|0
1610685900000|2021-01-15 04:45:00|1283.2|1278|1282.9|1277.7|1284.3|1279.1|1282.9|1277.7|0
1610686200000|2021-01-15 04:50:00|1283|1277.8|1284.1|1278.9|1284.5|1279.3|1283|1277.8|0
1610686500000|2021-01-15 04:55:00|1284.2|1279|1284.5|1279.3|1284.6|1279.4|1281.7|1276.5|0
1610925000000|2021-01-17 23:10:00|1281.3|1276.1|1282.8|1277.6|1283|1277.8|1281|1275.8|0
1610925300000|2021-01-17 23:15:00|1283.7|1278.5|1283.7|1278.5|1284.5|1279.3|1282.1|1276.9|0
1610925600000|2021-01-17 23:20:00|1283.5|1278.3|1284.3|1279.1|1285.2|1280|1283.5|1278.3|0
1610925900000|2021-01-17 23:25:00|1284.6|1279.4|1286.9|1281.7|1287.2|1282|1284.6|1279.4|0
1610926200000|2021-01-17 23:30:00|1287|1281.8|1286.8|1281.6|1288.1|1282.9|1286|1280.8|0
1610926500000|2021-01-17 23:35:00|1288.2|1283|1289.1|1283.9|1289.1|1283.9|1287.5|1282.3|0
1610926800000|2021-01-17 23:40:00|1288.2|1283|1288.6|1283.4|1288.6|1283.4|1288.2|1283|0
1610927100000|2021-01-17 23:45:00|1289.5|1284.3|1289.1|1283.9|1289.6|1284.4|1288.4|1283.2|0
1610927400000|2021-01-17 23:50:00|1288.9|1283.7|1289|1283.8|1289.5|1284.3|1286.9|1281.7|0
1610927700000|2021-01-17 23:55:00|1288.6|1283.4|1287|1281.8|1288.6|1283.4|1287|1281.8|0
1610928000000|2021-01-18 00:00:00|1283.8|1278.6|1284.2|1279|1286|1280.8|1283.6|1278.4|0
1610928300000|2021-01-18 00:05:00|1284.3|1279.1|1286.4|1281.2|1286.4|1281.2|1284.3|1279.1|0
1610928600000|2021-01-18 00:10:00|1285.3|1280.1|1285.6|1280.4|1286|1280.8|1284.5|1279.3|0
1610928900000|2021-01-18 00:15:00|1284.6|1279.4|1284.8|1279.6|1285.6|1280.4|1284.6|1279.4|0
1610929200000|2021-01-18 00:20:00|1284.3|1279.1|1283.3|1278.1|1284.8|1279.6|1283.3|1278.1|0
1610929500000|2021-01-18 00:25:00|1284.5|1279.3|1284.2|1279|1285.3|1280.1|1283.4|1278.2|0
1610929800000|2021-01-18 00:30:00|1284.4|1279.2|1284.4|1279.2|1285.4|1280.2|1284.1|1278.9|0
1610930100000|2021-01-18 00:35:00|1285.4|1280.2|1286.4|1281.2|1286.4|1281.2|1284.3|1279.1|0
1610930400000|2021-01-18 00:40:00|1284.5|1279.3|1285.4|1280.2|1285.7|1280.5|1284.2|1279|0
1610930700000|2021-01-18 00:45:00|1285.6|1280.4|1285.5|1280.3|1286.8|1281.6|1285.4|1280.2|0
1610931000000|2021-01-18 00:50:00|1285.6|1280.4|1283.8|1278.6|1285.6|1280.4|1283.8|1278.6|0
1610931300000|2021-01-18 00:55:00|1285|1279.8|1285|1279.8|1286.1|1280.9|1283.9|1278.7|0
1610931600000|2021-01-18 01:00:00|1286|1280.8|1285|1279.8|1286|1280.8|1284.7|1279.5|0
1610931900000|2021-01-18 01:05:00|1286|1280.8|1284.6|1279.4|1286|1280.8|1284.6|1279.4|0
1610932200000|2021-01-18 01:10:00|1285.5|1280.3|1284|1278.8|1285.5|1280.3|1283.3|1278.1|0
1610932500000|2021-01-18 01:15:00|1284.2|1279|1283.9|1278.7|1285|1279.8|1283.2|1278|0
1610932800000|2021-01-18 01:20:00|1283.6|1278.4|1281.7|1276.5|1283.6|1278.4|1281.7|1276.5|0
1610933100000|2021-01-18 01:25:00|1281.6|1276.4|1282|1276.8|1283.1|1277.9|1280.8|1275.6|0
1610933400000|2021-01-18 01:30:00|1282.1|1276.9|1281.8|1276.6|1282.5|1277.3|1281.8|1276.6|0
1610933700000|2021-01-18 01:35:00|1281.7|1276.5|1282.4|1277.2|1283.2|1278|1281.6|1276.4|0
1610934000000|2021-01-18 01:40:00|1281.4|1276.2|1282.6|1277.4|1282.8|1277.6|1281.4|1276.2|0
1610934300000|2021-01-18 01:45:00|1282.8|1277.6|1283.3|1278.1|1283.3|1278.1|1281.8|1276.6|0
1610934600000|2021-01-18 01:50:00|1283.4|1278.2|1283.5|1278.3|1283.7|1278.5|1282.3|1277.1|0
1610934900000|2021-01-18 01:55:00|1282.5|1277.3|1282.9|1277.7|1283.4|1278.2|1282.5|1277.3|0
1610935200000|2021-01-18 02:00:00|1282.1|1276.9|1282.8|1277.6|1283.2|1278|1282.1|1276.9|0
1610935500000|2021-01-18 02:05:00|1281.8|1276.6|1280.7|1275.5|1282.9|1277.7|1280.6|1275.4|0
1610935800000|2021-01-18 02:10:00|1279.6|1274.4|1279.3|1274.1|1280.7|1275.5|1279.1|1273.9|0
1610936100000|2021-01-18 02:15:00|1279.5|1274.3|1279.4|1274.2|1280.7|1275.5|1279.4|1274.2|0
1610936400000|2021-01-18 02:20:00|1280.5|1275.3|1280.4|1275.2|1281.5|1276.3|1279.4|1274.2|0
1610936700000|2021-01-18 02:25:00|1280.5|1275.3|1281|1275.8|1281.2|1276|1280|1274.8|0
1610937000000|2021-01-18 02:30:00|1280.9|1275.7|1280.8|1275.6|1281.1|1275.9|1278.6|1273.4|0
1610937300000|2021-01-18 02:35:00|1281|1275.8|1280.6|1275.4|1281.7|1276.5|1280.1|1274.9|0
1610937600000|2021-01-18 02:40:00|1280.7|1275.5|1281.8|1276.6|1282|1276.8|1280.7|1275.5|0
1610937900000|2021-01-18 02:45:00|1284|1278.8|1283|1277.8|1284|1278.8|1282.9|1277.7|0
1610938200000|2021-01-18 02:50:00|1283.3|1278.1|1281.7|1276.5|1283.3|1278.1|1281.7|1276.5|0
1610938500000|2021-01-18 02:55:00|1282.8|1277.6|1281.7|1276.5|1282.8|1277.6|1281.4|1276.2|0
1610938800000|2021-01-18 03:00:00|1282.5|1277.3|1282.2|1277|1282.5|1277.3|1281.1|1275.9|0
1610939100000|2021-01-18 03:05:00|1282.3|1277.1|1282|1276.8|1282.3|1277.1|1281.3|1276.1|0
1610939400000|2021-01-18 03:10:00|1280.3|1275.1|1281.6|1276.4|1281.6|1276.4|1280.1|1274.9|0
1610939700000|2021-01-18 03:15:00|1281.7|1276.5|1282.2|1277|1282.2|1277|1281.6|1276.4|0
1610940000000|2021-01-18 03:20:00|1282.3|1277.1|1282.6|1277.4|1283.5|1278.3|1282.3|1277.1|0
1610940300000|2021-01-18 03:25:00|1282.5|1277.3|1282.2|1277|1282.5|1277.3|1282.1|1276.9|0
1610940600000|2021-01-18 03:30:00|1282.1|1276.9|1282.4|1277.2|1283.3|1278.1|1282.1|1276.9|0
1610940900000|2021-01-18 03:35:00|1282.2|1277|1282.5|1277.3|1283.3|1278.1|1282.2|1277|0
1610941200000|2021-01-18 03:40:00|1282.3|1277.1|1282.8|1277.6|1284|1278.8|1282.3|1277.1|0
1610941500000|2021-01-18 03:45:00|1283|1277.8|1283.8|1278.6|1283.9|1278.7|1282.8|1277.6|0
1610941800000|2021-01-18 03:50:00|1282.6|1277.4|1282.2|1277|1283.6|1278.4|1281.9|1276.7|0
1610942100000|2021-01-18 03:55:00|1282.1|1276.9|1282|1276.8|1283.4|1278.2|1282|1276.8|0
1610942400000|2021-01-18 04:00:00|1282.1|1276.9|1282.5|1277.3|1283.9|1278.7|1282.1|1276.9|0
1610942700000|2021-01-18 04:05:00|1282.6|1277.4|1282.6|1277.4|1283.2|1278|1282.6|1277.4|0
1610943000000|2021-01-18 04:10:00|1283.5|1278.3|1283.6|1278.4|1283.6|1278.4|1282.4|1277.2|0
1610943300000|2021-01-18 04:15:00|1283.8|1278.6|1282.3|1277.1|1283.8|1278.6|1282.3|1277.1|0
1610943600000|2021-01-18 04:20:00|1282.4|1277.2|1281.8|1276.6|1283.3|1278.1|1281.8|1276.6|0
1610943900000|2021-01-18 04:25:00|1282|1276.8|1282.2|1277|1283.1|1277.9|1282|1276.8|0
1610944200000|2021-01-18 04:30:00|1282.1|1276.9|1282.4|1277.2|1283.1|1277.9|1282.1|1276.9|0
1610944500000|2021-01-18 04:35:00|1282.8|1277.6|1283.4|1278.2|1284.7|1279.5|1282.7|1277.5|0
1610944800000|2021-01-18 04:40:00|1283.6|1278.4|1284.7|1279.5|1284.8|1279.6|1282.8|1277.6|0
1610945100000|2021-01-18 04:45:00|1284.8|1279.6|1284.5|1279.3|1285.3|1280.1|1283.8|1278.6|0
1610945400000|2021-01-18 04:50:00|1283.3|1278.1|1284|1278.8|1284.3|1279.1|1283.3|1278.1|0
1610945700000|2021-01-18 04:55:00|1285.2|1280|1283.2|1278|1285.7|1280.5|1283.2|1278|0
1611011400000|2021-01-18 23:10:00|1288.1|1282.9|1286.8|1281.6|1288.2|1283|1285.3|1280.1|0
1611011700000|2021-01-18 23:15:00|1286.9|1281.7|1289.6|1284.4|1289.8|1284.6|1286.9|1281.7|0
1611012000000|2021-01-18 23:20:00|1289.3|1284.1|1288.7|1283.5|1289.3|1284.1|1287|1281.8|0
1611012300000|2021-01-18 23:25:00|1288.1|1282.9|1285.7|1280.5|1288.1|1282.9|1285.7|1280.5|0
1611012600000|2021-01-18 23:30:00|1286.7|1281.5|1286.2|1281|1286.7|1281.5|1285.5|1280.3|0
1611012900000|2021-01-18 23:35:00|1286.3|1281.1|1285.7|1280.5|1286.3|1281.1|1284.9|1279.7|0
1611013200000|2021-01-18 23:40:00|1286.1|1280.9|1286.1|1280.9|1286.1|1280.9|1285.4|1280.2|0
1611013500000|2021-01-18 23:45:00|1286.2|1281|1287.3|1282.1|1287.5|1282.3|1286.2|1281|0
1611013800000|2021-01-18 23:50:00|1287|1281.8|1287.2|1282|1287.2|1282|1286|1280.8|0
1611014100000|2021-01-18 23:55:00|1285.9|1280.7|1285.6|1280.4|1287|1281.8|1285.6|1280.4|0
1611014400000|2021-01-19 00:00:00|1285.8|1280.6|1287.8|1282.6|1288.1|1282.9|1285.8|1280.6|0
1611014700000|2021-01-19 00:05:00|1287.5|1282.3|1288.7|1283.5|1288.7|1283.5|1287.4|1282.2|0
1611015000000|2021-01-19 00:10:00|1288.6|1283.4|1288.4|1283.2|1288.6|1283.4|1287.4|1282.2|0
1611015300000|2021-01-19 00:15:00|1287.3|1282.1|1286.7|1281.5|1288.5|1283.3|1285.8|1280.6|0
1611015600000|2021-01-19 00:20:00|1286.8|1281.6|1287.5|1282.3|1287.5|1282.3|1286.2|1281|0
1611015900000|2021-01-19 00:25:00|1288.4|1283.2|1286.8|1281.6|1288.4|1283.2|1286.6|1281.4|0
1611016200000|2021-01-19 00:30:00|1288.1|1282.9|1288.2|1283|1289.1|1283.9|1287|1281.8|0
1611016500000|2021-01-19 00:35:00|1288.3|1283.1|1287.6|1282.4|1288.7|1283.5|1287.4|1282.2|0
1611016800000|2021-01-19 00:40:00|1289.8|1284.6|1289.1|1283.9|1290.2|1285|1289.1|1283.9|0
1611017100000|2021-01-19 00:45:00|1289|1283.8|1289.3|1284.1|1289.4|1284.2|1289|1283.8|0
1611017400000|2021-01-19 00:50:00|1289.4|1284.2|1289.2|1284|1289.5|1284.3|1289.1|1283.9|0
1611017700000|2021-01-19 00:55:00|1289.3|1284.1|1289|1283.8|1289.4|1284.2|1289|1283.8|0
1611018000000|2021-01-19 01:00:00|1288.9|1283.7|1289.1|1283.9|1289.3|1284.1|1288.7|1283.5|0
1611018300000|2021-01-19 01:05:00|1289.2|1284|1288.8|1283.6|1289.2|1284|1288.8|1283.6|0
1611018600000|2021-01-19 01:10:00|1289|1283.8|1289.1|1283.9|1289.2|1284|1289|1283.8|0
1611018900000|2021-01-19 01:15:00|1289.2|1284|1291.3|1286.1|1291.4|1286.2|1289.2|1284|0
1611019200000|2021-01-19 01:20:00|1291.2|1286|1291.6|1286.4|1291.6|1286.4|1291.2|1286|0
1611019500000|2021-01-19 01:25:00|1291.4|1286.2|1292.8|1287.6|1292.8|1287.6|1291.4|1286.2|0
1611019800000|2021-01-19 01:30:00|1292.6|1287.4|1291.7|1286.5|1292.6|1287.4|1291.3|1286.1|0
1611020100000|2021-01-19 01:35:00|1291.8|1286.6|1291.3|1286.1|1293.1|1287.9|1291.3|1286.1|0
1611020400000|2021-01-19 01:40:00|1291.2|1286|1290.9|1285.7|1291.2|1286|1290.9|1285.7|0
1611020700000|2021-01-19 01:45:00|1291.9|1286.7|1291.9|1286.7|1292|1286.8|1291.3|1286.1|0
1611021000000|2021-01-19 01:50:00|1292.1|1286.9|1294|1288.8|1294|1288.8|1292|1286.8|0
1611021300000|2021-01-19 01:55:00|1292|1286.8|1292.8|1287.6|1294.1|1288.9|1292|1286.8|0
1611021600000|2021-01-19 02:00:00|1293.8|1288.6|1292.7|1287.5|1293.8|1288.6|1291.4|1286.2|0
1611021900000|2021-01-19 02:05:00|1292.6|1287.4|1292.9|1287.7|1293.7|1288.5|1292.3|1287.1|0
1611022200000|2021-01-19 02:10:00|1292.8|1287.6|1294.9|1289.7|1295|1289.8|1292.6|1287.4|0
1611022500000|2021-01-19 02:15:00|1293.6|1288.4|1294.5|1289.3|1295.7|1290.5|1293.6|1288.4|0
1611022800000|2021-01-19 02:20:00|1294.4|1289.2|1294.4|1289.2|1295.5|1290.3|1294.3|1289.1|0
1611023100000|2021-01-19 02:25:00|1294.3|1289.1|1294.3|1289.1|1294.4|1289.2|1294.3|1289.1|0
1611023400000|2021-01-19 02:30:00|1293.1|1287.9|1292|1286.8|1294.2|1289|1292|1286.8|0
1611023700000|2021-01-19 02:35:00|1293|1287.8|1292|1286.8|1293.1|1287.9|1291.8|1286.6|0
1611024000000|2021-01-19 02:40:00|1291.9|1286.7|1292.1|1286.9|1292.8|1287.6|1291.7|1286.5|0
1611024300000|2021-01-19 02:45:00|1292.2|1287|1292.4|1287.2|1293.2|1288|1291.9|1286.7|0
1611024600000|2021-01-19 02:50:00|1292.2|1287|1292.4|1287.2|1293.3|1288.1|1292.1|1286.9|0
1611024900000|2021-01-19 02:55:00|1293.2|1288|1292.1|1286.9|1293.2|1288|1292.1|1286.9|0
1611025200000|2021-01-19 03:00:00|1292.8|1287.6|1293.7|1288.5|1293.8|1288.6|1291.7|1286.5|0
1611025500000|2021-01-19 03:05:00|1293.6|1288.4|1293|1287.8|1293.6|1288.4|1293|1287.8|0
1611025800000|2021-01-19 03:10:00|1293.1|1287.9|1292.1|1286.9|1293.2|1288|1291.9|1286.7|0
1611026100000|2021-01-19 03:15:00|1290.9|1285.7|1290.9|1285.7|1292.1|1286.9|1290.9|1285.7|0
1611026400000|2021-01-19 03:20:00|1291.2|1286|1291.9|1286.7|1292.9|1287.7|1291.2|1286|0
1611026700000|2021-01-19 03:25:00|1292.8|1287.6|1291.7|1286.5|1292.8|1287.6|1291.5|1286.3|0
1611027000000|2021-01-19 03:30:00|1291.4|1286.2|1291.7|1286.5|1292.6|1287.4|1291.4|1286.2|0
1611027300000|2021-01-19 03:35:00|1291.8|1286.6|1292.6|1287.4|1292.8|1287.6|1291.4|1286.2|0
1611027600000|2021-01-19 03:40:00|1291.6|1286.4|1291.9|1286.7|1292.9|1287.7|1291.5|1286.3|0
1611027900000|2021-01-19 03:45:00|1292.9|1287.7|1292.9|1287.7|1293|1287.8|1291.8|1286.6|0
1611028200000|2021-01-19 03:50:00|1291.7|1286.5|1291.8|1286.6|1293|1287.8|1291.7|1286.5|0
1611028500000|2021-01-19 03:55:00|1291.9|1286.7|1291.9|1286.7|1292.8|1287.6|1291.8|1286.6|0
1611028800000|2021-01-19 04:00:00|1291.8|1286.6|1292.5|1287.3|1292.9|1287.7|1291.5|1286.3|0
1611029100000|2021-01-19 04:05:00|1291.6|1286.4|1292.5|1287.3|1292.7|1287.5|1291.5|1286.3|0
1611029400000|2021-01-19 04:10:00|1291.6|1286.4|1292|1286.8|1293.2|1288|1291.6|1286.4|0
1611029700000|2021-01-19 04:15:00|1293|1287.8|1292|1286.8|1293.3|1288.1|1292|1286.8|0
1611030000000|2021-01-19 04:20:00|1291.9|1286.7|1292.8|1287.6|1293.1|1287.9|1291.9|1286.7|0
1611030300000|2021-01-19 04:25:00|1291.8|1286.6|1293.6|1288.4|1293.8|1288.6|1291.8|1286.6|0
1611030600000|2021-01-19 04:30:00|1292.7|1287.5|1293.4|1288.2|1293.9|1288.7|1292.5|1287.3|0
1611030900000|2021-01-19 04:35:00|1293.6|1288.4|1293.6|1288.4|1293.6|1288.4|1292.4|1287.2|0
1611031200000|2021-01-19 04:40:00|1292.7|1287.5|1294.1|1288.9|1294.1|1288.9|1292.4|1287.2|0
1611031500000|2021-01-19 04:45:00|1294.3|1289.1|1296.2|1291|1296.2|1291|1294.2|1289|0
1611031800000|2021-01-19 04:50:00|1296.1|1290.9|1296.1|1290.9|1296.5|1291.3|1295.3|1290.1|0
1611032100000|2021-01-19 04:55:00|1296.2|1291|1295.8|1290.6|1296.6|1291.4|1294.2|1289|0
1611097800000|2021-01-19 23:10:00|1288.8|1283.6|1293.9|1288.7|1294|1288.8|1288.8|1283.6|0
1611098100000|2021-01-19 23:15:00|1293.8|1288.6|1294.9|1289.7|1296.1|1290.9|1293.8|1288.6|0
1611098400000|2021-01-19 23:20:00|1294.6|1289.4|1294.6|1289.4|1294.7|1289.5|1292.7|1287.5|0
1611098700000|2021-01-19 23:25:00|1295|1289.8|1293.4|1288.2|1295|1289.8|1293.4|1288.2|0
1611099000000|2021-01-19 23:30:00|1294.5|1289.3|1295.9|1290.7|1295.9|1290.7|1293|1287.8|0
1611099300000|2021-01-19 23:35:00|1295.8|1290.6|1296.8|1291.6|1296.8|1291.6|1294.9|1289.7|0
1611099600000|2021-01-19 23:40:00|1296.9|1291.7|1296.1|1290.9|1296.9|1291.7|1295.5|1290.3|0
1611099900000|2021-01-19 23:45:00|1295.2|1290|1297.9|1292.7|1297.9|1292.7|1295.2|1290|0
1611100200000|2021-01-19 23:50:00|1297.8|1292.6|1299.1|1293.9|1299.1|1293.9|1297.6|1292.4|0
1611100500000|2021-01-19 23:55:00|1298|1292.8|1297|1291.8|1298.8|1293.6|1297|1291.8|0
1611100800000|2021-01-20 00:00:00|1296.9|1291.7|1299.4|1294.2|1299.4|1294.2|1296.1|1290.9|0
1611101100000|2021-01-20 00:05:00|1298.3|1293.1|1298.3|1293.1|1299.4|1294.2|1298|1292.8|0
1611101400000|2021-01-20 00:10:00|1298.6|1293.4|1300.3|1295.1|1300.3|1295.1|1298.5|1293.3|0
1611101700000|2021-01-20 00:15:00|1299.1|1293.9|1299.8|1294.6|1300|1294.8|1298.8|1293.6|0
1611102000000|2021-01-20 00:20:00|1299.9|1294.7|1298.4|1293.2|1299.9|1294.7|1298.4|1293.2|0
1611102300000|2021-01-20 00:25:00|1298.6|1293.4|1300.1|1294.9|1300.1|1294.9|1298.6|1293.4|0
1611102600000|2021-01-20 00:30:00|1300|1294.8|1299.6|1294.4|1300|1294.8|1298.9|1293.7|0
1611102900000|2021-01-20 00:35:00|1299.5|1294.3|1298.3|1293.1|1299.6|1294.4|1298.2|1293|0
1611103200000|2021-01-20 00:40:00|1298.1|1292.9|1297.9|1292.7|1298.8|1293.6|1297.7|1292.5|0
1611103500000|2021-01-20 00:45:00|1299|1293.8|1297|1291.8|1299|1293.8|1296.9|1291.7|0
1611103800000|2021-01-20 00:50:00|1298.1|1292.9|1300.4|1295.2|1300.4|1295.2|1298|1292.8|0
1611104100000|2021-01-20 00:55:00|1299.2|1294|1301|1295.8|1301.6|1296.4|1299.2|1294|0
1611104400000|2021-01-20 01:00:00|1301.1|1295.9|1300.9|1295.7|1301.1|1295.9|1300|1294.8|0
1611104700000|2021-01-20 01:05:00|1300|1294.8|1301.8|1296.6|1301.8|1296.6|1300|1294.8|0
1611105000000|2021-01-20 01:10:00|1302.2|1297|1299.9|1294.7|1302.2|1297|1299.9|1294.7|0
1611105300000|2021-01-20 01:15:00|1298.9|1293.7|1299.3|1294.1|1300.3|1295.1|1298.9|1293.7|0
1611105600000|2021-01-20 01:20:00|1299.6|1294.4|1301.1|1295.9|1301.1|1295.9|1299.6|1294.4|0
1611105900000|2021-01-20 01:25:00|1301.4|1296.2|1300.3|1295.1|1301.7|1296.5|1299.3|1294.1|0
1611106200000|2021-01-20 01:30:00|1299.2|1294|1298.9|1293.7|1299.8|1294.6|1298.9|1293.7|0
1611106500000|2021-01-20 01:35:00|1299.7|1294.5|1300.5|1295.3|1300.6|1295.4|1299.2|1294|0
1611106800000|2021-01-20 01:40:00|1299.5|1294.3|1299.1|1293.9|1300.5|1295.3|1299.1|1293.9|0
1611107100000|2021-01-20 01:45:00|1299|1293.8|1298.8|1293.6|1300.1|1294.9|1298.8|1293.6|0
1611107400000|2021-01-20 01:50:00|1298.9|1293.7|1300.8|1295.6|1300.8|1295.6|1298.9|1293.7|0
1611107700000|2021-01-20 01:55:00|1300.7|1295.5|1300.2|1295|1300.7|1295.5|1299|1293.8|0
1611108000000|2021-01-20 02:00:00|1300.3|1295.1|1299.8|1294.6|1300.4|1295.2|1298.7|1293.5|0
1611108300000|2021-01-20 02:05:00|1300|1294.8|1298.9|1293.7|1300.1|1294.9|1298.7|1293.5|0
1611108600000|2021-01-20 02:10:00|1298.8|1293.6|1298.6|1293.4|1299.6|1294.4|1298.4|1293.2|0
1611108900000|2021-01-20 02:15:00|1299.8|1294.6|1298.3|1293.1|1299.8|1294.6|1298.1|1292.9|0
1611109200000|2021-01-20 02:20:00|1298.1|1292.9|1298.8|1293.6|1300.2|1295|1298.1|1292.9|0
1611109500000|2021-01-20 02:25:00|1298.9|1293.7|1298.4|1293.2|1299.7|1294.5|1298.2|1293|0
1611109800000|2021-01-20 02:30:00|1298.3|1293.1|1298.5|1293.3|1299.6|1294.4|1298.3|1293.1|0
1611110100000|2021-01-20 02:35:00|1297.5|1292.3|1298.7|1293.5|1298.7|1293.5|1297.5|1292.3|0
1611110400000|2021-01-20 02:40:00|1297.6|1292.4|1300.1|1294.9|1300.1|1294.9|1297.6|1292.4|0
1611110700000|2021-01-20 02:45:00|1300.8|1295.6|1300.6|1295.4|1300.8|1295.6|1300.6|1295.4|0
1611111000000|2021-01-20 02:50:00|1301.6|1296.4|1301|1295.8|1301.6|1296.4|1300.5|1295.3|0
1611111300000|2021-01-20 02:55:00|1300|1294.8|1303.1|1297.9|1303.1|1297.9|1299.5|1294.3|0
1611111600000|2021-01-20 03:00:00|1302.8|1297.6|1301.9|1296.7|1302.9|1297.7|1301.7|1296.5|0
1611111900000|2021-01-20 03:05:00|1302.8|1297.6|1301.7|1296.5|1302.8|1297.6|1301.7|1296.5|0
1611112200000|2021-01-20 03:10:00|1301.8|1296.6|1302.3|1297.1|1302.3|1297.1|1301.3|1296.1|0
1611112500000|2021-01-20 03:15:00|1302.4|1297.2|1300.7|1295.5|1302.4|1297.2|1300.7|1295.5|0
1611112800000|2021-01-20 03:20:00|1300.8|1295.6|1300.7|1295.5|1300.8|1295.6|1299.8|1294.6|0
1611113100000|2021-01-20 03:25:00|1300.8|1295.6|1300.7|1295.5|1300.9|1295.7|1300.6|1295.4|0
1611113400000|2021-01-20 03:30:00|1300.8|1295.6|1300.6|1295.4|1301|1295.8|1299.7|1294.5|0
1611113700000|2021-01-20 03:35:00|1300.4|1295.2|1300.5|1295.3|1300.7|1295.5|1300.4|1295.2|0
1611114000000|2021-01-20 03:40:00|1299.6|1294.4|1299.5|1294.3|1300.8|1295.6|1298.2|1293|0
1611114300000|2021-01-20 03:45:00|1299.6|1294.4|1299.9|1294.7|1300.8|1295.6|1299.6|1294.4|0
1611114600000|2021-01-20 03:50:00|1300|1294.8|1302.1|1296.9|1302.1|1296.9|1300|1294.8|0
1611114900000|2021-01-20 03:55:00|1301|1295.8|1301.1|1295.9|1302.1|1296.9|1300.9|1295.7|0
1611115200000|2021-01-20 04:00:00|1301.3|1296.1|1299.5|1294.3|1302.5|1297.3|1299.5|1294.3|0
1611115500000|2021-01-20 04:05:00|1298.3|1293.1|1298.4|1293.2|1299.5|1294.3|1297.9|1292.7|0
1611115800000|2021-01-20 04:10:00|1298.6|1293.4|1299.5|1294.3|1299.9|1294.7|1298.5|1293.3|0
1611116100000|2021-01-20 04:15:00|1299.4|1294.2|1298.2|1293|1299.5|1294.3|1298|1292.8|0
1611116400000|2021-01-20 04:20:00|1298|1292.8|1298.6|1293.4|1299.6|1294.4|1297.3|1292.1|0
1611116700000|2021-01-20 04:25:00|1298.5|1293.3|1298.4|1293.2|1299.5|1294.3|1298.3|1293.1|0
1611117000000|2021-01-20 04:30:00|1298.3|1293.1|1298.9|1293.7|1299.8|1294.6|1298.3|1293.1|0
1611117300000|2021-01-20 04:35:00|1299.7|1294.5|1298.7|1293.5|1299.7|1294.5|1298.5|1293.3|0
1611117600000|2021-01-20 04:40:00|1299.9|1294.7|1298.2|1293|1300.2|1295|1298|1292.8|0
1611117900000|2021-01-20 04:45:00|1299.5|1294.3|1299.2|1294|1300.2|1295|1298.9|1293.7|0
1611118200000|2021-01-20 04:50:00|1299.3|1294.1|1299|1293.8|1299.3|1294.1|1298.1|1292.9|0
1611118500000|2021-01-20 04:55:00|1298.9|1293.7|1299.8|1294.6|1300|1294.8|1298.9|1293.7|0
1611184200000|2021-01-20 23:10:00|1310.2|1305|1308.9|1303.7|1311.7|1306.5|1308.9|1303.7|0
1611184500000|2021-01-20 23:15:00|1310.2|1305|1311.4|1306.2|1311.4|1306.2|1309.4|1304.2|0
1611184800000|2021-01-20 23:20:00|1310.2|1305|1308.7|1303.5|1311.4|1306.2|1308.7|1303.5|0
1611185100000|2021-01-20 23:25:00|1310.5|1305.3|1308.1|1302.9|1310.5|1305.3|1307.8|1302.6|0
1611185400000|2021-01-20 23:30:00|1309.2|1304|1308.7|1303.5|1309.3|1304.1|1307.4|1302.2|0
1611185700000|2021-01-20 23:35:00|1308.2|1303|1308.4|1303.2|1308.8|1303.6|1307.5|1302.3|0
1611186000000|2021-01-20 23:40:00|1308.7|1303.5|1309.1|1303.9|1309.4|1304.2|1307.1|1301.9|0
1611186300000|2021-01-20 23:45:00|1308.4|1303.2|1309.2|1304|1309.7|1304.5|1308.4|1303.2|0
1611186600000|2021-01-20 23:50:00|1310.3|1305.1|1310.1|1304.9|1310.3|1305.1|1307.9|1302.7|0
1611186900000|2021-01-20 23:55:00|1310|1304.8|1310.5|1305.3|1310.5|1305.3|1308.6|1303.4|0
1611187200000|2021-01-21 00:00:00|1309.4|1304.2|1308.1|1302.9|1309.4|1304.2|1307.7|1302.5|0
1611187500000|2021-01-21 00:05:00|1307.3|1302.1|1308.6|1303.4|1308.7|1303.5|1307.3|1302.1|0
1611187800000|2021-01-21 00:10:00|1309.4|1304.2|1308.2|1303|1309.4|1304.2|1308.1|1302.9|0
1611188100000|2021-01-21 00:15:00|1308|1302.8|1307.7|1302.5|1309.7|1304.5|1307.7|1302.5|0
1611188400000|2021-01-21 00:20:00|1308.7|1303.5|1308.6|1303.4|1310.1|1304.9|1308.6|1303.4|0
1611188700000|2021-01-21 00:25:00|1308.4|1303.2|1308.6|1303.4|1308.6|1303.4|1307.5|1302.3|0
1611189000000|2021-01-21 00:30:00|1307.7|1302.5|1307.6|1302.4|1308.7|1303.5|1307.4|1302.2|0
1611189300000|2021-01-21 00:35:00|1307.4|1302.2|1306.5|1301.3|1308.4|1303.2|1306.2|1301|0
1611189600000|2021-01-21 00:40:00|1307.4|1302.2|1306.3|1301.1|1307.4|1302.2|1305.8|1300.6|0
1611189900000|2021-01-21 00:45:00|1307.3|1302.1|1306.3|1301.1|1307.7|1302.5|1306.3|1301.1|0
1611190200000|2021-01-21 00:50:00|1306.1|1300.9|1306.2|1301|1307.4|1302.2|1306.1|1300.9|0
1611190500000|2021-01-21 00:55:00|1306.5|1301.3|1306.6|1301.4|1306.6|1301.4|1306.3|1301.1|0
1611190800000|2021-01-21 01:00:00|1307|1301.8|1306.7|1301.5|1307.9|1302.7|1306.7|1301.5|0
1611191100000|2021-01-21 01:05:00|1306.5|1301.3|1306.2|1301|1307.4|1302.2|1306.1|1300.9|0
1611191400000|2021-01-21 01:10:00|1307.1|1301.9|1307.4|1302.2|1307.4|1302.2|1306.2|1301|0
1611191700000|2021-01-21 01:15:00|1306.4|1301.2|1307.4|1302.2|1307.4|1302.2|1305.9|1300.7|0
1611192000000|2021-01-21 01:20:00|1306.4|1301.2|1309|1303.8|1309|1303.8|1306.2|1301|0
1611192300000|2021-01-21 01:25:00|1309.1|1303.9|1309|1303.8|1309.3|1304.1|1308.9|1303.7|0
1611192600000|2021-01-21 01:30:00|1308.8|1303.6|1307.8|1302.6|1309.1|1303.9|1307.8|1302.6|0
1611192900000|2021-01-21 01:35:00|1308.9|1303.7|1306.8|1301.6|1308.9|1303.7|1306.8|1301.6|0
1611193200000|2021-01-21 01:40:00|1307|1301.8|1307.8|1302.6|1307.9|1302.7|1306.7|1301.5|0
1611193500000|2021-01-21 01:45:00|1308.1|1302.9|1308|1302.8|1309.1|1303.9|1308|1302.8|0
1611193800000|2021-01-21 01:50:00|1308.9|1303.7|1309.2|1304|1309.2|1304|1307.9|1302.7|0
1611194100000|2021-01-21 01:55:00|1309.1|1303.9|1308|1302.8|1309.1|1303.9|1308|1302.8|0
1611194400000|2021-01-21 02:00:00|1307.8|1302.6|1309|1303.8|1309.1|1303.9|1307.8|1302.6|0
1611194700000|2021-01-21 02:05:00|1307.9|1302.7|1309|1303.8|1309.1|1303.9|1307.8|1302.6|0
1611195000000|2021-01-21 02:10:00|1308.9|1303.7|1309.9|1304.7|1309.9|1304.7|1308.8|1303.6|0
1611195300000|2021-01-21 02:15:00|1309|1303.8|1310.1|1304.9|1310.2|1305|1309|1303.8|0
1611195600000|2021-01-21 02:20:00|1310|1304.8|1309.2|1304|1310|1304.8|1308.9|1303.7|0
1611195900000|2021-01-21 02:25:00|1309.1|1303.9|1310|1304.8|1310.3|1305.1|1309.1|1303.9|0
1611196200000|2021-01-21 02:30:00|1309.1|1303.9|1310.4|1305.2|1310.4|1305.2|1308.9|1303.7|0
1611196500000|2021-01-21 02:35:00|1309.3|1304.1|1309.7|1304.5|1310.3|1305.1|1308.9|1303.7|0
1611196800000|2021-01-21 02:40:00|1309.9|1304.7|1308.1|1302.9|1309.9|1304.7|1308.1|1302.9|0
1611197100000|2021-01-21 02:45:00|1308.8|1303.6|1309.6|1304.4|1309.8|1304.6|1308.7|1303.5|0
1611197400000|2021-01-21 02:50:00|1308.5|1303.3|1308.8|1303.6|1309.9|1304.7|1308.5|1303.3|0
1611197700000|2021-01-21 02:55:00|1309.9|1304.7|1309.1|1303.9|1310.5|1305.3|1309.1|1303.9|0
1611198000000|2021-01-21 03:00:00|1309.9|1304.7|1309.2|1304|1310.3|1305.1|1309|1303.8|0
1611198300000|2021-01-21 03:05:00|1310.5|1305.3|1310|1304.8|1310.5|1305.3|1309|1303.8|0
1611198600000|2021-01-21 03:10:00|1308.8|1303.6|1308.4|1303.2|1310.6|1305.4|1308.4|1303.2|0
1611198900000|2021-01-21 03:15:00|1309.3|1304.1|1309.8|1304.6|1310.7|1305.5|1309.3|1304.1|0
1611199200000|2021-01-21 03:20:00|1310.6|1305.4|1310.5|1305.3|1310.6|1305.4|1308.6|1303.4|0
1611199500000|2021-01-21 03:25:00|1309.3|1304.1|1310.8|1305.6|1310.9|1305.7|1309|1303.8|0
1611199800000|2021-01-21 03:30:00|1311.2|1306|1311.4|1306.2|1311.7|1306.5|1310|1304.8|0
1611200100000|2021-01-21 03:35:00|1310|1304.8|1310.7|1305.5|1311.6|1306.4|1310|1304.8|0
1611200400000|2021-01-21 03:40:00|1311.7|1306.5|1311.6|1306.4|1311.7|1306.5|1311.3|1306.1|0
1611200700000|2021-01-21 03:45:00|1311.8|1306.6|1310.5|1305.3|1311.8|1306.6|1310.5|1305.3|0
1611201000000|2021-01-21 03:50:00|1311.5|1306.3|1310.5|1305.3|1311.6|1306.4|1310.3|1305.1|0
1611201300000|2021-01-21 03:55:00|1310.9|1305.7|1310.6|1305.4|1311.6|1306.4|1309.6|1304.4|0
1611201600000|2021-01-21 04:00:00|1310.8|1305.6|1309.9|1304.7|1310.8|1305.6|1309.5|1304.3|0
1611201900000|2021-01-21 04:05:00|1310.4|1305.2|1309.8|1304.6|1311.4|1306.2|1309.5|1304.3|0
1611202200000|2021-01-21 04:10:00|1311.4|1306.2|1310|1304.8|1312.2|1307|1309.9|1304.7|0
1611202500000|2021-01-21 04:15:00|1311.5|1306.3|1311.2|1306|1311.7|1306.5|1310|1304.8|0
1611202800000|2021-01-21 04:20:00|1311.3|1306.1|1312|1306.8|1312.7|1307.5|1311.1|1305.9|0
1611203100000|2021-01-21 04:25:00|1311.9|1306.7|1310.9|1305.7|1312|1306.8|1310.8|1305.6|0
1611203400000|2021-01-21 04:30:00|1311.9|1306.7|1310.8|1305.6|1312.1|1306.9|1310.7|1305.5|0
1611203700000|2021-01-21 04:35:00|1310.9|1305.7|1311.9|1306.7|1312|1306.8|1310.8|1305.6|0
1611204000000|2021-01-21 04:40:00|1311.6|1306.4|1310.2|1305|1311.6|1306.4|1310.2|1305|0
1611204300000|2021-01-21 04:45:00|1310.1|1304.9|1311.3|1306.1|1311.3|1306.1|1309.1|1303.9|0
1611204600000|2021-01-21 04:50:00|1311.4|1306.2|1310.7|1305.5|1311.4|1306.2|1310|1304.8|0
1611204900000|2021-01-21 04:55:00|1310.8|1305.6|1311.4|1306.2|1311.4|1306.2|1308.7|1303.5|0
1611270600000|2021-01-21 23:10:00|1313.4|1308.2|1313.4|1308.2|1313.8|1308.6|1312|1306.8|0
1611270900000|2021-01-21 23:15:00|1313.6|1308.4|1312.9|1307.7|1313.9|1308.7|1312.5|1307.3|0
1611271200000|2021-01-21 23:20:00|1313.1|1307.9|1313.8|1308.6|1315.5|1310.3|1313.1|1307.9|0
1611271500000|2021-01-21 23:25:00|1313.5|1308.3|1313.6|1308.4|1313.8|1308.6|1313.5|1308.3|0
1611271800000|2021-01-21 23:30:00|1313.5|1308.3|1314.1|1308.9|1314.7|1309.5|1313.4|1308.2|0
1611272100000|2021-01-21 23:35:00|1314|1308.8|1312.9|1307.7|1314|1308.8|1312.9|1307.7|0
1611272400000|2021-01-21 23:40:00|1313.7|1308.5|1310.5|1305.3|1313.7|1308.5|1310.5|1305.3|0
1611272700000|2021-01-21 23:45:00|1311.9|1306.7|1310.6|1305.4|1311.9|1306.7|1310.5|1305.3|0
1611273000000|2021-01-21 23:50:00|1310.7|1305.5|1311.4|1306.2|1311.4|1306.2|1310.5|1305.3|0
1611273300000|2021-01-21 23:55:00|1311.3|1306.1|1310.8|1305.6|1312.3|1307.1|1310.8|1305.6|0
1611273600000|2021-01-22 00:00:00|1312|1306.8|1313.2|1308|1313.2|1308|1311.4|1306.2|0
1611273900000|2021-01-22 00:05:00|1313.4|1308.2|1312.7|1307.5|1313.4|1308.2|1311.8|1306.6|0
1611274200000|2021-01-22 00:10:00|1313|1307.8|1313.7|1308.5|1313.9|1308.7|1312.7|1307.5|0
1611274500000|2021-01-22 00:15:00|1312.7|1307.5|1313.2|1308|1314.4|1309.2|1312.6|1307.4|0
1611274800000|2021-01-22 00:20:00|1313.3|1308.1|1313.6|1308.4|1314.8|1309.6|1312.6|1307.4|0
1611275100000|2021-01-22 00:25:00|1314.7|1309.5|1314|1308.8|1314.9|1309.7|1313.8|1308.6|0
1611275400000|2021-01-22 00:30:00|1314.2|1309|1315.9|1310.7|1315.9|1310.7|1314.2|1309|0
1611275700000|2021-01-22 00:35:00|1315.8|1310.6|1315.5|1310.3|1315.9|1310.7|1314.7|1309.5|0
1611276000000|2021-01-22 00:40:00|1315.7|1310.5|1315.1|1309.9|1315.9|1310.7|1314.5|1309.3|0
1611276300000|2021-01-22 00:45:00|1315.2|1310|1314.9|1309.7|1315.5|1310.3|1314.5|1309.3|0
1611276600000|2021-01-22 00:50:00|1315.1|1309.9|1315.3|1310.1|1316.8|1311.6|1315|1309.8|0
1611276900000|2021-01-22 00:55:00|1316.4|1311.2|1316.1|1310.9|1316.6|1311.4|1316.1|1310.9|0
1611277200000|2021-01-22 01:00:00|1316.4|1311.2|1315.4|1310.2|1316.5|1311.3|1315.4|1310.2|0
1611277500000|2021-01-22 01:05:00|1316.3|1311.1|1317|1311.8|1317|1311.8|1316.3|1311.1|0
1611277800000|2021-01-22 01:10:00|1317.2|1312|1319.2|1314|1319.2|1314|1317.2|1312|0
1611278100000|2021-01-22 01:15:00|1318.4|1313.2|1318.5|1313.3|1319.9|1314.7|1318.4|1313.2|0
1611278400000|2021-01-22 01:20:00|1318.4|1313.2|1318|1312.8|1319.6|1314.4|1318|1312.8|0
1611278700000|2021-01-22 01:25:00|1317.9|1312.7|1318.1|1312.9|1318.9|1313.7|1317.2|1312|0
1611279000000|2021-01-22 01:30:00|1318.3|1313.1|1318.2|1313|1318.6|1313.4|1317.2|1312|0
1611279300000|2021-01-22 01:35:00|1317.2|1312|1317.7|1312.5|1318.3|1313.1|1316.6|1311.4|0
1611279600000|2021-01-22 01:40:00|1317.6|1312.4|1317.5|1312.3|1317.6|1312.4|1316.4|1311.2|0
1611279900000|2021-01-22 01:45:00|1316.5|1311.3|1316.7|1311.5|1316.8|1311.6|1315.7|1310.5|0
1611280200000|2021-01-22 01:50:00|1315.7|1310.5|1317.8|1312.6|1317.9|1312.7|1315.7|1310.5|0
1611280500000|2021-01-22 01:55:00|1317.7|1312.5|1315.9|1310.7|1318.1|1312.9|1315.9|1310.7|0
1611280800000|2021-01-22 02:00:00|1315.8|1310.6|1315.4|1310.2|1316.3|1311.1|1315.1|1309.9|0
1611281100000|2021-01-22 02:05:00|1315.6|1310.4|1315.5|1310.3|1316.7|1311.5|1315.5|1310.3|0
1611281400000|2021-01-22 02:10:00|1315.2|1310|1315.3|1310.1|1316.5|1311.3|1315.2|1310|0
1611281700000|2021-01-22 02:15:00|1315.2|1310|1315.4|1310.2|1316.4|1311.2|1315.2|1310|0
1611282000000|2021-01-22 02:20:00|1316.3|1311.1|1316.2|1311|1316.3|1311.1|1315.2|1310|0
1611282300000|2021-01-22 02:25:00|1316|1310.8|1315|1309.8|1316.2|1311|1314.9|1309.7|0
1611282600000|2021-01-22 02:30:00|1316.1|1310.9|1315.3|1310.1|1316.2|1311|1315.1|1309.9|0
1611282900000|2021-01-22 02:35:00|1316.3|1311.1|1314.7|1309.5|1316.3|1311.1|1314.6|1309.4|0
1611283200000|2021-01-22 02:40:00|1315|1309.8|1315.9|1310.7|1316|1310.8|1314.6|1309.4|0
1611283500000|2021-01-22 02:45:00|1314.8|1309.6|1315.9|1310.7|1315.9|1310.7|1314.8|1309.6|0
1611283800000|2021-01-22 02:50:00|1315.8|1310.6|1315.9|1310.7|1316.8|1311.6|1314.7|1309.5|0
1611284100000|2021-01-22 02:55:00|1316|1310.8|1315.8|1310.6|1316|1310.8|1314.9|1309.7|0
1611284400000|2021-01-22 03:00:00|1314.9|1309.7|1315.8|1310.6|1315.9|1310.7|1314.7|1309.5|0
1611284700000|2021-01-22 03:05:00|1315.6|1310.4|1315.8|1310.6|1316.8|1311.6|1314.7|1309.5|0
1611285000000|2021-01-22 03:10:00|1314.7|1309.5|1316.7|1311.5|1316.7|1311.5|1314.7|1309.5|0
1611285300000|2021-01-22 03:15:00|1315.7|1310.5|1315.3|1310.1|1315.7|1310.5|1314.6|1309.4|0
1611285600000|2021-01-22 03:20:00|1315.2|1310|1314.9|1309.7|1315.5|1310.3|1314.9|1309.7|0
1611285900000|2021-01-22 03:25:00|1315.1|1309.9|1314.9|1309.7|1315.1|1309.9|1314|1308.8|0
1611286200000|2021-01-22 03:30:00|1315|1309.8|1314.9|1309.7|1315|1309.8|1314.8|1309.6|0
1611286500000|2021-01-22 03:35:00|1314.8|1309.6|1315.2|1310|1315.2|1310|1313.9|1308.7|0
1611286800000|2021-01-22 03:40:00|1315.1|1309.9|1315.2|1310|1315.4|1310.2|1314.1|1308.9|0
1611287100000|2021-01-22 03:45:00|1315.1|1309.9|1315.2|1310|1315.3|1310.1|1314.3|1309.1|0
1611287400000|2021-01-22 03:50:00|1315.1|1309.9|1316.3|1311.1|1316.3|1311.1|1314.2|1309|0
1611287700000|2021-01-22 03:55:00|1317.4|1312.2|1315.9|1310.7|1317.4|1312.2|1315.9|1310.7|0
1611288000000|2021-01-22 04:00:00|1316.9|1311.7|1317.1|1311.9|1317.2|1312|1316|1310.8|0
1611288300000|2021-01-22 04:05:00|1317.2|1312|1317.3|1312.1|1317.6|1312.4|1316.3|1311.1|0
1611288600000|2021-01-22 04:10:00|1319.7|1314.5|1319.7|1314.5|1319.9|1314.7|1318.5|1313.3|0
1611288900000|2021-01-22 04:15:00|1319.6|1314.4|1320.1|1314.9|1320.2|1315|1319.1|1313.9|0
1611289200000|2021-01-22 04:20:00|1320|1314.8|1319.3|1314.1|1320.3|1315.1|1319|1313.8|0
1611289500000|2021-01-22 04:25:00|1320.3|1315.1|1320.2|1315|1321.3|1316.1|1320.1|1314.9|0
1611289800000|2021-01-22 04:30:00|1321.2|1316|1318.4|1313.2|1321.2|1316|1318.4|1313.2|0
1611290100000|2021-01-22 04:35:00|1320.5|1315.3|1318.3|1313.1|1320.9|1315.7|1318.2|1313|0
1611290400000|2021-01-22 04:40:00|1318.4|1313.2|1320.4|1315.2|1320.7|1315.5|1318.4|1313.2|0
1611290700000|2021-01-22 04:45:00|1319.6|1314.4|1320.7|1315.5|1320.7|1315.5|1319.5|1314.3|0
1611291000000|2021-01-22 04:50:00|1319.7|1314.5|1318.1|1312.9|1320.2|1315|1317.9|1312.7|0
1611291300000|2021-01-22 04:55:00|1319.1|1313.9|1320.3|1315.1|1320.3|1315.1|1318|1312.8|0
1611529800000|2021-01-24 23:10:00|1322.3|1317.1|1322.2|1317|1322.3|1317.1|1320.4|1315.2|0
1611530100000|2021-01-24 23:15:00|1322.3|1317.1|1322.5|1317.3|1323.7|1318.5|1322.3|1317.1|0
1611530400000|2021-01-24 23:20:00|1322.4|1317.2|1321.8|1316.6|1323.9|1318.7|1321.8|1316.6|0
1611530700000|2021-01-24 23:25:00|1322.9|1317.7|1322.9|1317.7|1324.1|1318.9|1322|1316.8|0
1611531000000|2021-01-24 23:30:00|1322.8|1317.6|1323.1|1317.9|1324.4|1319.2|1322.6|1317.4|0
1611531300000|2021-01-24 23:35:00|1323.8|1318.6|1321.3|1316.1|1323.8|1318.6|1321.3|1316.1|0
1611531600000|2021-01-24 23:40:00|1321.2|1316|1321.3|1316.1|1322.3|1317.1|1321.2|1316|0
1611531900000|2021-01-24 23:45:00|1321.1|1315.9|1322.3|1317.1|1322.5|1317.3|1319.9|1314.7|0
1611532200000|2021-01-24 23:50:00|1320|1314.8|1321.8|1316.6|1322.4|1317.2|1320|1314.8|0
1611532500000|2021-01-24 23:55:00|1322.1|1316.9|1322.7|1317.5|1322.7|1317.5|1321.7|1316.5|0
1611532800000|2021-01-25 00:00:00|1320.4|1315.2|1320.4|1315.2|1321.3|1316.1|1320.1|1314.9|0
1611533100000|2021-01-25 00:05:00|1320.6|1315.4|1321.3|1316.1|1321.3|1316.1|1319.6|1314.4|0
1611533400000|2021-01-25 00:10:00|1322.3|1317.1|1323|1317.8|1323|1317.8|1320.7|1315.5|0
1611533700000|2021-01-25 00:15:00|1323.1|1317.9|1322.5|1317.3|1324.2|1319|1322.5|1317.3|0
1611534000000|2021-01-25 00:20:00|1323.5|1318.3|1324|1318.8|1324|1318.8|1322.9|1317.7|0
1611534300000|2021-01-25 00:25:00|1323|1317.8|1323.2|1318|1324|1318.8|1322.9|1317.7|0
1611534600000|2021-01-25 00:30:00|1324.1|1318.9|1324.3|1319.1|1324.3|1319.1|1322.7|1317.5|0
1611534900000|2021-01-25 00:35:00|1323.2|1318|1323.4|1318.2|1324.6|1319.4|1323.2|1318|0
1611535200000|2021-01-25 00:40:00|1323.5|1318.3|1323.8|1318.6|1324.7|1319.5|1323.4|1318.2|0
1611535500000|2021-01-25 00:45:00|1323.7|1318.5|1325.1|1319.9|1325.1|1319.9|1323.7|1318.5|0
1611535800000|2021-01-25 00:50:00|1324.2|1319|1326.2|1321|1327.9|1322.5|1324.2|1319|0
1611536100000|2021-01-25 00:55:00|1327.5|1322.3|1327.8|1322.4|1327.8|1322.4|1326.4|1321.2|0
1611536400000|2021-01-25 01:00:00|1327.7|1322.3|1326.9|1321.7|1327.7|1322.3|1326|1320.8|0
1611536700000|2021-01-25 01:05:00|1325.7|1320.5|1326.2|1321|1327.3|1322.1|1325.7|1320.5|0
1611537000000|2021-01-25 01:10:00|1326.3|1321.1|1326.7|1321.5|1326.8|1321.6|1326.3|1321.1|0
1611537300000|2021-01-25 01:15:00|1327.5|1322.3|1328.1|1322.7|1328.1|1322.7|1326.7|1321.5|0
1611537600000|2021-01-25 01:20:00|1328.2|1322.8|1328.4|1323|1328.4|1323|1326.8|1321.6|0
1611537900000|2021-01-25 01:25:00|1327.3|1322.1|1326.7|1321.5|1328.5|1323.1|1326.7|1321.5|0
1611538200000|2021-01-25 01:30:00|1326.5|1321.3|1327|1321.8|1327.3|1322.1|1326.5|1321.3|0
1611538500000|2021-01-25 01:35:00|1327.9|1322.5|1327|1321.8|1328.2|1322.8|1326.8|1321.6|0
1611538800000|2021-01-25 01:40:00|1328|1322.6|1328.3|1322.9|1328.3|1322.9|1326.9|1321.7|0
1611539100000|2021-01-25 01:45:00|1328.4|1323|1328.6|1323.2|1328.6|1323.2|1327.2|1322|0
1611539400000|2021-01-25 01:50:00|1327.4|1322.2|1328.7|1323.3|1328.9|1323.5|1327.4|1322.2|0
1611539700000|2021-01-25 01:55:00|1327.5|1322.3|1327.2|1322|1328.4|1323|1327.2|1322|0
1611540000000|2021-01-25 02:00:00|1327|1321.8|1326.8|1321.6|1328.1|1322.7|1326.8|1321.6|0
1611540300000|2021-01-25 02:05:00|1327|1321.8|1326.7|1321.5|1328.4|1323|1326.6|1321.4|0
1611540600000|2021-01-25 02:10:00|1328|1322.6|1327.1|1321.9|1328.1|1322.7|1326.6|1321.4|0
1611540900000|2021-01-25 02:15:00|1328.2|1322.8|1327.3|1322.1|1328.4|1323|1327.2|1322|0
1611541200000|2021-01-25 02:20:00|1328.9|1323.5|1328.6|1323.2|1328.9|1323.5|1327.7|1322.4|0
1611541500000|2021-01-25 02:25:00|1326.7|1321.5|1331.7|1326.3|1331.8|1326.4|1326.7|1321.5|0
1611541800000|2021-01-25 02:30:00|1331.8|1326.4|1330.4|1325|1331.8|1326.4|1330.3|1324.9|0
1611542100000|2021-01-25 02:35:00|1330.3|1324.9|1331.2|1325.8|1331.5|1326.1|1329.1|1323.7|0
1611542400000|2021-01-25 02:40:00|1330.1|1324.7|1331.5|1326.1|1331.7|1326.3|1330.1|1324.7|0
1611542700000|2021-01-25 02:45:00|1330.4|1325|1330.9|1325.5|1331.5|1326.1|1330.4|1325|0
1611543000000|2021-01-25 02:50:00|1331|1325.6|1331.2|1325.8|1331.2|1325.8|1330|1324.6|0
1611543300000|2021-01-25 02:55:00|1331.1|1325.7|1330|1324.6|1331.1|1325.7|1329.9|1324.5|0
1611543600000|2021-01-25 03:00:00|1329.9|1324.5|1331|1325.6|1331.1|1325.7|1328.8|1323.4|0
1611543900000|2021-01-25 03:05:00|1330.9|1325.5|1330.6|1325.2|1331|1325.6|1329.6|1324.2|0
1611544200000|2021-01-25 03:10:00|1329.5|1324.1|1330.7|1325.3|1330.7|1325.3|1329.5|1324.1|0
1611544500000|2021-01-25 03:15:00|1330.5|1325.1|1330.3|1324.9|1330.5|1325.1|1329.3|1323.9|0
1611544800000|2021-01-25 03:20:00|1330.4|1325|1331|1325.6|1331|1325.6|1328.7|1323.3|0
1611545100000|2021-01-25 03:25:00|1330.1|1324.7|1331|1325.6|1331.2|1325.8|1329.8|1324.4|0
1611545400000|2021-01-25 03:30:00|1330.8|1325.4|1329.2|1323.8|1330.8|1325.4|1329.1|1323.7|0
1611545700000|2021-01-25 03:35:00|1330.3|1324.9|1330.3|1324.9|1330.3|1324.9|1329.1|1323.7|0
1611546000000|2021-01-25 03:40:00|1330.4|1325|1330.5|1325.1|1330.5|1325.1|1328.3|1322.9|0
1611546300000|2021-01-25 03:45:00|1329.5|1324.1|1329|1323.6|1330.7|1325.3|1329|1323.6|0
1611546600000|2021-01-25 03:50:00|1330.1|1324.7|1329.5|1324.1|1330.3|1324.9|1329|1323.6|0
1611546900000|2021-01-25 03:55:00|1329.8|1324.4|1330.2|1324.8|1330.7|1325.3|1329.2|1323.8|0
1611547200000|2021-01-25 04:00:00|1330.3|1324.9|1330|1324.6|1330.3|1324.9|1330|1324.6|0
1611547500000|2021-01-25 04:05:00|1328.1|1322.7|1328.1|1322.7|1329.2|1323.8|1327.9|1322.5|0
1611547800000|2021-01-25 04:10:00|1326.9|1321.7|1327.9|1322.5|1329|1323.6|1326.9|1321.7|0
1611548100000|2021-01-25 04:15:00|1329|1323.6|1327.5|1322.3|1329|1323.6|1326.5|1321.3|0
1611548400000|2021-01-25 04:20:00|1327.4|1322.2|1327.9|1322.5|1327.9|1322.5|1327.3|1322.1|0
1611548700000|2021-01-25 04:25:00|1327.8|1322.4|1327.2|1322|1328.7|1323.3|1327.2|1322|0
1611549000000|2021-01-25 04:30:00|1327.4|1322.2|1327.5|1322.3|1327.5|1322.3|1327.2|1322|0
1611549300000|2021-01-25 04:35:00|1328.5|1323.1|1327|1321.8|1328.6|1323.2|1327|1321.8|0
1611549600000|2021-01-25 04:40:00|1326.9|1321.7|1327.3|1322.1|1328|1322.6|1326.9|1321.7|0
1611549900000|2021-01-25 04:45:00|1326.3|1321.1|1326.7|1321.5|1327|1321.8|1326|1320.8|0
1611550200000|2021-01-25 04:50:00|1326.9|1321.7|1327.2|1322|1327.4|1322.2|1325.7|1320.5|0
1611550500000|2021-01-25 04:55:00|1327.4|1322.2|1326.4|1321.2|1327.7|1322.4|1326.4|1321.2|0
1611702600000|2021-01-26 23:10:00|1330.9|1325.5|1334.1|1328.7|1334.1|1328.7|1330.9|1325.5|0
1611702900000|2021-01-26 23:15:00|1333.6|1328.2|1332.8|1327.4|1335|1329.6|1332.6|1327.2|0
1611703200000|2021-01-26 23:20:00|1331|1325.6|1331.9|1326.5|1332.2|1326.8|1331|1325.6|0
1611703500000|2021-01-26 23:25:00|1331.8|1326.4|1331.8|1326.4|1331.9|1326.5|1331.6|1326.2|0
1611703800000|2021-01-26 23:30:00|1331.9|1326.5|1329.2|1323.8|1332.7|1327.3|1329.2|1323.8|0
1611704100000|2021-01-26 23:35:00|1329.1|1323.7|1328.3|1322.9|1329.5|1324.1|1328.1|1322.7|0
1611704400000|2021-01-26 23:40:00|1328.8|1323.4|1328.3|1322.9|1329.1|1323.7|1328|1322.6|0
1611704700000|2021-01-26 23:45:00|1328.5|1323.1|1329.8|1324.4|1329.8|1324.4|1328.5|1323.1|0
1611705000000|2021-01-26 23:50:00|1329.6|1324.2|1328.6|1323.2|1329.6|1324.2|1328.4|1323|0
1611705300000|2021-01-26 23:55:00|1329|1323.6|1326|1320.8|1329|1323.6|1326|1320.8|0
1611705600000|2021-01-27 00:00:00|1325.8|1320.6|1325.9|1320.7|1326.7|1321.5|1325|1319.8|0
1611705900000|2021-01-27 00:05:00|1326.9|1321.7|1325.5|1320.3|1326.9|1321.7|1325.4|1320.2|0
1611706200000|2021-01-27 00:10:00|1324.5|1319.3|1325.3|1320.1|1326.7|1321.5|1324.5|1319.3|0
1611706500000|2021-01-27 00:15:00|1325.6|1320.4|1325.4|1320.2|1325.9|1320.7|1324.7|1319.5|0
1611706800000|2021-01-27 00:20:00|1325.6|1320.4|1325.2|1320|1325.6|1320.4|1325.1|1319.9|0
1611707100000|2021-01-27 00:25:00|1324.9|1319.7|1322|1316.8|1324.9|1319.7|1322|1316.8|0
1611707400000|2021-01-27 00:30:00|1321.7|1316.5|1322|1316.8|1322|1316.8|1320.5|1315.3|0
1611707700000|2021-01-27 00:35:00|1322.4|1317.2|1322.1|1316.9|1323.1|1317.9|1321.8|1316.6|0
1611708000000|2021-01-27 00:40:00|1323.1|1317.9|1323.4|1318.2|1323.4|1318.2|1322.1|1316.9|0
1611708300000|2021-01-27 00:45:00|1323.2|1318|1322.9|1317.7|1323.2|1318|1321.8|1316.6|0
1611708600000|2021-01-27 00:50:00|1322.8|1317.6|1321.6|1316.4|1323|1317.8|1320.5|1315.3|0
1611708900000|2021-01-27 00:55:00|1321.7|1316.5|1320.7|1315.5|1322.7|1317.5|1320.7|1315.5|0
1611709200000|2021-01-27 01:00:00|1320.8|1315.6|1322|1316.8|1322.1|1316.9|1320.8|1315.6|0
1611709500000|2021-01-27 01:05:00|1322.1|1316.9|1321.8|1316.6|1322.1|1316.9|1320.9|1315.7|0
1611709800000|2021-01-27 01:10:00|1323.1|1317.9|1322.5|1317.3|1324|1318.8|1321.7|1316.5|0
1611710100000|2021-01-27 01:15:00|1325.3|1320.1|1324.9|1319.7|1326.4|1321.2|1324.7|1319.5|0
1611710400000|2021-01-27 01:20:00|1325.1|1319.9|1324.1|1318.9|1325.4|1320.2|1324.1|1318.9|0
1611710700000|2021-01-27 01:25:00|1324|1318.8|1323.1|1317.9|1324|1318.8|1322.9|1317.7|0
1611711000000|2021-01-27 01:30:00|1321.8|1316.6|1323|1317.8|1324.1|1318.9|1321.8|1316.6|0
1611711300000|2021-01-27 01:35:00|1322.9|1317.7|1324.8|1319.6|1324.8|1319.6|1322.9|1317.7|0
1611711600000|2021-01-27 01:40:00|1323.9|1318.7|1323.7|1318.5|1325.3|1320.1|1322.4|1317.2|0
1611711900000|2021-01-27 01:45:00|1323.4|1318.2|1323.3|1318.1|1325.1|1319.9|1323.3|1318.1|0
1611712200000|2021-01-27 01:50:00|1323.4|1318.2|1323.1|1317.9|1324.3|1319.1|1322.3|1317.1|0
1611712500000|2021-01-27 01:55:00|1319.7|1314.5|1320.5|1315.3|1320.5|1315.3|1318.3|1313.1|0
1611712800000|2021-01-27 02:00:00|1320.6|1315.4|1316.6|1311.4|1320.8|1315.6|1316.6|1311.4|0
1611713100000|2021-01-27 02:05:00|1316.7|1311.5|1317.1|1311.9|1318.1|1312.9|1316.6|1311.4|0
1611713400000|2021-01-27 02:10:00|1319|1313.8|1318.9|1313.7|1319.2|1314|1317.8|1312.6|0
1611713700000|2021-01-27 02:15:00|1318|1312.8|1317.8|1312.6|1318.9|1313.7|1317.8|1312.6|0
1611714000000|2021-01-27 02:20:00|1318.6|1313.4|1317.2|1312|1319.2|1314|1317.2|1312|0
1611714300000|2021-01-27 02:25:00|1318.2|1313|1316.2|1311|1318.3|1313.1|1316.2|1311|0
1611714600000|2021-01-27 02:30:00|1317.9|1312.7|1317.9|1312.7|1318|1312.8|1315.5|1310.3|0
1611714900000|2021-01-27 02:35:00|1317.8|1312.6|1317.6|1312.4|1317.9|1312.7|1316.8|1311.6|0
1611715200000|2021-01-27 02:40:00|1317.5|1312.3|1318.6|1313.4|1318.7|1313.5|1314.9|1309.7|0
1611715500000|2021-01-27 02:45:00|1318.4|1313.2|1319.7|1314.5|1319.8|1314.6|1318.4|1313.2|0
1611715800000|2021-01-27 02:50:00|1318.7|1313.5|1319.5|1314.3|1319.6|1314.4|1318.3|1313.1|0
1611716100000|2021-01-27 02:55:00|1319.9|1314.7|1319.9|1314.7|1319.9|1314.7|1318.8|1313.6|0
1611716400000|2021-01-27 03:00:00|1319.8|1314.6|1319.5|1314.3|1319.8|1314.6|1318.7|1313.5|0
1611716700000|2021-01-27 03:05:00|1319.4|1314.2|1319.2|1314|1319.4|1314.2|1317.3|1312.1|0
1611717000000|2021-01-27 03:10:00|1317.3|1312.1|1319.7|1314.5|1319.7|1314.5|1317.3|1312.1|0
1611717300000|2021-01-27 03:15:00|1319.6|1314.4|1320|1314.8|1320|1314.8|1317.6|1312.4|0
1611717600000|2021-01-27 03:20:00|1319.8|1314.6|1319|1313.8|1320.2|1315|1319|1313.8|0
1611717900000|2021-01-27 03:25:00|1319.1|1313.9|1318.9|1313.7|1319.3|1314.1|1318.8|1313.6|0
1611718200000|2021-01-27 03:30:00|1318.8|1313.6|1316.2|1311|1319.1|1313.9|1316.2|1311|0
1611718500000|2021-01-27 03:35:00|1317.1|1311.9|1317.2|1312|1317.3|1312.1|1316.3|1311.1|0
1611718800000|2021-01-27 03:40:00|1316.2|1311|1317|1311.8|1317.3|1312.1|1316.1|1310.9|0
1611719100000|2021-01-27 03:45:00|1317.2|1312|1317.7|1312.5|1317.7|1312.5|1317.2|1312|0
1611719400000|2021-01-27 03:50:00|1317.8|1312.6|1317.1|1311.9|1318.2|1313|1316.4|1311.2|0
1611719700000|2021-01-27 03:55:00|1317.2|1312|1317.6|1312.4|1317.6|1312.4|1316.2|1311|0
1611720000000|2021-01-27 04:00:00|1317.4|1312.2|1317.5|1312.3|1317.6|1312.4|1316.5|1311.3|0
1611720300000|2021-01-27 04:05:00|1317.6|1312.4|1317.2|1312|1317.6|1312.4|1315.8|1310.6|0
1611720600000|2021-01-27 04:10:00|1315.7|1310.5|1318.1|1312.9|1318.1|1312.9|1315|1309.8|0
1611720900000|2021-01-27 04:15:00|1317.9|1312.7|1320.5|1315.3|1320.5|1315.3|1317.9|1312.7|0
1611721200000|2021-01-27 04:20:00|1321.4|1316.2|1321.7|1316.5|1321.8|1316.6|1320.4|1315.2|0
1611721500000|2021-01-27 04:25:00|1321.8|1316.6|1319.8|1314.6|1321.9|1316.7|1319.8|1314.6|0
1611721800000|2021-01-27 04:30:00|1319.9|1314.7|1317.9|1312.7|1320.9|1315.7|1317.9|1312.7|0
1611722100000|2021-01-27 04:35:00|1317.8|1312.6|1320.2|1315|1320.3|1315.1|1317.8|1312.6|0
1611722400000|2021-01-27 04:40:00|1319|1313.8|1319.5|1314.3|1320|1314.8|1318.5|1313.3|0
1611722700000|2021-01-27 04:45:00|1318.6|1313.4|1319.4|1314.2|1319.8|1314.6|1318.3|1313.1|0
1611723000000|2021-01-27 04:50:00|1319.2|1314|1319.2|1314|1319.4|1314.2|1318.2|1313|0
1611723300000|2021-01-27 04:55:00|1318.9|1313.7|1319|1313.8|1319.2|1314|1318|1312.8|0
1611789000000|2021-01-27 23:10:00|1299.5|1294.3|1298.7|1293.5|1299.5|1294.3|1297.3|1292.1|0
1611789300000|2021-01-27 23:15:00|1298.5|1293.3|1291.4|1286.2|1298.5|1293.3|1291.4|1286.2|0
1611789600000|2021-01-27 23:20:00|1293.7|1288.5|1293.1|1287.9|1294.3|1289.1|1291.2|1286|0
1611789900000|2021-01-27 23:25:00|1293.5|1288.3|1295.3|1290.1|1295.9|1290.7|1293.5|1288.3|0
1611790200000|2021-01-27 23:30:00|1295.5|1290.3|1295.8|1290.6|1297.9|1292.7|1295.5|1290.3|0
1611790500000|2021-01-27 23:35:00|1295.6|1290.4|1293.5|1288.3|1295.6|1290.4|1293|1287.8|0
1611790800000|2021-01-27 23:40:00|1293.4|1288.2|1293.6|1288.4|1296.1|1290.9|1293.4|1288.2|0
1611791100000|2021-01-27 23:45:00|1294.4|1289.2|1294.7|1289.5|1295.7|1290.5|1294.4|1289.2|0
1611791400000|2021-01-27 23:50:00|1293.6|1288.4|1289.8|1284.6|1294.5|1289.3|1289.8|1284.6|0
1611791700000|2021-01-27 23:55:00|1291.8|1286.6|1290.7|1285.5|1292.1|1286.9|1290.7|1285.5|0
1611792000000|2021-01-28 00:00:00|1290.5|1285.3|1291.4|1286.2|1292.9|1287.7|1290.5|1285.3|0
1611792300000|2021-01-28 00:05:00|1292.5|1287.3|1291.2|1286|1293.3|1288.1|1291.2|1286|0
1611792600000|2021-01-28 00:10:00|1291|1285.8|1288.4|1283.2|1291.2|1286|1288.4|1283.2|0
1611792900000|2021-01-28 00:15:00|1288.6|1283.4|1288|1282.8|1288.9|1283.7|1287.7|1282.5|0
1611793200000|2021-01-28 00:20:00|1288.2|1283|1287.1|1281.9|1288.2|1283|1285.9|1280.7|0
1611793500000|2021-01-28 00:25:00|1287.5|1282.3|1286.1|1280.9|1287.5|1282.3|1286|1280.8|0
1611793800000|2021-01-28 00:30:00|1286.3|1281.1|1288|1282.8|1288|1282.8|1286.3|1281.1|0
1611794100000|2021-01-28 00:35:00|1287.9|1282.7|1287.9|1282.7|1288|1282.8|1286.9|1281.7|0
1611794400000|2021-01-28 00:40:00|1288|1282.8|1287.8|1282.6|1288.1|1282.9|1287|1281.8|0
1611794700000|2021-01-28 00:45:00|1288.1|1282.9|1291.9|1286.7|1292|1286.8|1288.1|1282.9|0
1611795000000|2021-01-28 00:50:00|1291.8|1286.6|1291.8|1286.6|1291.8|1286.6|1290.5|1285.3|0
1611795300000|2021-01-28 00:55:00|1290.8|1285.6|1290.3|1285.1|1291.6|1286.4|1290.1|1284.9|0
1611795600000|2021-01-28 01:00:00|1289.2|1284|1293.1|1287.9|1293.1|1287.9|1289.2|1284|0
1611795900000|2021-01-28 01:05:00|1291.9|1286.7|1294.3|1289.1|1294.3|1289.1|1291.8|1286.6|0
1611796200000|2021-01-28 01:10:00|1294.8|1289.6|1294.8|1289.6|1295.9|1290.7|1293.9|1288.7|0
1611796500000|2021-01-28 01:15:00|1294.7|1289.5|1293.8|1288.6|1294.7|1289.5|1293.2|1288|0
1611796800000|2021-01-28 01:20:00|1294.9|1289.7|1295|1289.8|1295.3|1290.1|1293.4|1288.2|0
1611797100000|2021-01-28 01:25:00|1295.9|1290.7|1295.2|1290|1296|1290.8|1294.2|1289|0
1611797400000|2021-01-28 01:30:00|1295.4|1290.2|1294.1|1288.9|1295.7|1290.5|1293.3|1288.1|0
1611797700000|2021-01-28 01:35:00|1293.9|1288.7|1294.3|1289.1|1294.3|1289.1|1293.9|1288.7|0
1611798000000|2021-01-28 01:40:00|1294.1|1288.9|1294.8|1289.6|1294.8|1289.6|1293.6|1288.4|0
1611798300000|2021-01-28 01:45:00|1294|1288.8|1296.8|1291.6|1296.8|1291.6|1294|1288.8|0
1611798600000|2021-01-28 01:50:00|1297.2|1292|1298.5|1293.3|1298.5|1293.3|1296.5|1291.3|0
1611798900000|2021-01-28 01:55:00|1298.6|1293.4|1299.5|1294.3|1299.8|1294.6|1297.5|1292.3|0
1611799200000|2021-01-28 02:00:00|1298.6|1293.4|1298.6|1293.4|1299.7|1294.5|1298.6|1293.4|0
1611799500000|2021-01-28 02:05:00|1298.5|1293.3|1297|1291.8|1298.9|1293.7|1297|1291.8|0
1611799800000|2021-01-28 02:10:00|1297.9|1292.7|1296.4|1291.2|1298.1|1292.9|1296.3|1291.1|0
1611800100000|2021-01-28 02:15:00|1297.6|1292.4|1297|1291.8|1297.6|1292.4|1297|1291.8|0
1611800400000|2021-01-28 02:20:00|1297.1|1291.9|1298.8|1293.6|1299.1|1293.9|1296|1290.8|0
1611800700000|2021-01-28 02:25:00|1297.7|1292.5|1297.7|1292.5|1298.7|1293.5|1297.5|1292.3|0
1611801000000|2021-01-28 02:30:00|1298.6|1293.4|1297.4|1292.2|1298.6|1293.4|1295.7|1290.5|0
1611801300000|2021-01-28 02:35:00|1297.1|1291.9|1296.6|1291.4|1298|1292.8|1295.8|1290.6|0
1611801600000|2021-01-28 02:40:00|1296.7|1291.5|1296.6|1291.4|1296.7|1291.5|1295.5|1290.3|0
1611801900000|2021-01-28 02:45:00|1296.4|1291.2|1295.1|1289.9|1296.5|1291.3|1295.1|1289.9|0
1611802200000|2021-01-28 02:50:00|1296|1290.8|1296|1290.8|1296.5|1291.3|1295|1289.8|0
1611802500000|2021-01-28 02:55:00|1295.9|1290.7|1296.6|1291.4|1296.6|1291.4|1294.7|1289.5|0
1611802800000|2021-01-28 03:00:00|1296.5|1291.3|1295.6|1290.4|1296.7|1291.5|1295.4|1290.2|0
1611803100000|2021-01-28 03:05:00|1296.6|1291.4|1295.8|1290.6|1296.7|1291.5|1294.8|1289.6|0
1611803400000|2021-01-28 03:10:00|1294.8|1289.6|1296.2|1291|1296.3|1291.1|1294.8|1289.6|0
1611803700000|2021-01-28 03:15:00|1296.1|1290.9|1295.5|1290.3|1296.4|1291.2|1295.2|1290|0
1611804000000|2021-01-28 03:20:00|1295.6|1290.4|1296.7|1291.5|1296.8|1291.6|1295.6|1290.4|0
1611804300000|2021-01-28 03:25:00|1296.5|1291.3|1296.1|1290.9|1296.8|1291.6|1296.1|1290.9|0
1611804600000|2021-01-28 03:30:00|1296.3|1291.1|1296.4|1291.2|1297.5|1292.3|1295.2|1290|0
1611804900000|2021-01-28 03:35:00|1295.4|1290.2|1296|1290.8|1296.4|1291.2|1295|1289.8|0
1611805200000|2021-01-28 03:40:00|1296.1|1290.9|1296.9|1291.7|1296.9|1291.7|1294.9|1289.7|0
1611805500000|2021-01-28 03:45:00|1295.8|1290.6|1296.1|1290.9|1296.1|1290.9|1294.5|1289.3|0
1611805800000|2021-01-28 03:50:00|1295.9|1290.7|1296|1290.8|1296|1290.8|1294.8|1289.6|0
1611806100000|2021-01-28 03:55:00|1294.9|1289.7|1296.1|1290.9|1296.1|1290.9|1294.9|1289.7|0
1611806400000|2021-01-28 04:00:00|1295.3|1290.1|1296.2|1291|1296.3|1291.1|1295.3|1290.1|0
1611806700000|2021-01-28 04:05:00|1296.4|1291.2|1295.1|1289.9|1296.6|1291.4|1295.1|1289.9|0
1611807000000|2021-01-28 04:10:00|1296.1|1290.9|1295.9|1290.7|1296.2|1291|1295.6|1290.4|0
1611807300000|2021-01-28 04:15:00|1296.2|1291|1295.8|1290.6|1296.3|1291.1|1294.9|1289.7|0
1611807600000|2021-01-28 04:20:00|1294.7|1289.5|1295.9|1290.7|1295.9|1290.7|1294.5|1289.3|0
1611807900000|2021-01-28 04:25:00|1295.8|1290.6|1296.6|1291.4|1297.1|1291.9|1295.8|1290.6|0
1611808200000|2021-01-28 04:30:00|1296.8|1291.6|1295.7|1290.5|1297.1|1291.9|1295.7|1290.5|0
1611808500000|2021-01-28 04:35:00|1295.8|1290.6|1297.4|1292.2|1297.4|1292.2|1295.8|1290.6|0
1611808800000|2021-01-28 04:40:00|1296.3|1291.1|1296.9|1291.7|1297.3|1292.1|1296|1290.8|0
1611809100000|2021-01-28 04:45:00|1296|1290.8|1297.2|1292|1297.5|1292.3|1295.1|1289.9|0
1611809400000|2021-01-28 04:50:00|1296.2|1291|1296.2|1291|1297.1|1291.9|1295.9|1290.7|0
1611809700000|2021-01-28 04:55:00|1296.3|1291.1|1296.5|1291.3|1297.3|1292.1|1296|1290.8|0
1611875400000|2021-01-28 23:10:00|1309.4|1304.2|1312.1|1306.9|1313.8|1308.6|1309.4|1304.2|0
1611875700000|2021-01-28 23:15:00|1313.6|1308.4|1314.5|1309.3|1314.5|1309.3|1313.3|1308.1|0
1611876000000|2021-01-28 23:20:00|1313.9|1308.7|1312.3|1307.1|1314.2|1309|1311.8|1306.6|0
1611876300000|2021-01-28 23:25:00|1313.5|1308.3|1312.6|1307.4|1314.3|1309.1|1312.6|1307.4|0
1611876600000|2021-01-28 23:30:00|1312.9|1307.7|1313|1307.8|1314.4|1309.2|1312.3|1307.1|0
1611876900000|2021-01-28 23:35:00|1312.9|1307.7|1314.5|1309.3|1314.9|1309.7|1312.9|1307.7|0
1611877200000|2021-01-28 23:40:00|1314.6|1309.4|1313.6|1308.4|1314.9|1309.7|1313.6|1308.4|0
1611877500000|2021-01-28 23:45:00|1313.4|1308.2|1314.3|1309.1|1314.9|1309.7|1313.4|1308.2|0
1611877800000|2021-01-28 23:50:00|1313.4|1308.2|1314.5|1309.3|1314.5|1309.3|1313.3|1308.1|0
1611878100000|2021-01-28 23:55:00|1315.4|1310.2|1313.8|1308.6|1315.4|1310.2|1313.8|1308.6|0
1611878400000|2021-01-29 00:00:00|1314.8|1309.6|1314.7|1309.5|1314.9|1309.7|1313.5|1308.3|0
1611878700000|2021-01-29 00:05:00|1313.5|1308.3|1313.3|1308.1|1314.7|1309.5|1313.1|1307.9|0
1611879000000|2021-01-29 00:10:00|1314.7|1309.5|1314|1308.8|1315.2|1310|1313.8|1308.6|0
1611879300000|2021-01-29 00:15:00|1314.4|1309.2|1315.3|1310.1|1316.4|1311.2|1314.4|1309.2|0
1611879600000|2021-01-29 00:20:00|1315.4|1310.2|1316.6|1311.4|1316.6|1311.4|1314.9|1309.7|0
1611879900000|2021-01-29 00:25:00|1315.5|1310.3|1317|1311.8|1317.1|1311.9|1315.5|1310.3|0
1611880200000|2021-01-29 00:30:00|1317.1|1311.9|1316.2|1311|1317.1|1311.9|1316|1310.8|0
1611880500000|2021-01-29 00:35:00|1316.5|1311.3|1317.9|1312.7|1318.5|1313.3|1316.5|1311.3|0
1611880800000|2021-01-29 00:40:00|1317.8|1312.6|1317.1|1311.9|1318.6|1313.4|1317.1|1311.9|0
1611881100000|2021-01-29 00:45:00|1317.3|1312.1|1318.5|1313.3|1318.8|1313.6|1317.3|1312.1|0
1611881400000|2021-01-29 00:50:00|1318.3|1313.1|1318.3|1313.1|1318.3|1313.1|1316.7|1311.5|0
1611881700000|2021-01-29 00:55:00|1317.1|1311.9|1317|1311.8|1318.5|1313.3|1317|1311.8|0
1611882000000|2021-01-29 01:00:00|1317.1|1311.9|1318.2|1313|1318.9|1313.7|1317.1|1311.9|0
1611882300000|2021-01-29 01:05:00|1318.5|1313.3|1319|1313.8|1320|1314.8|1317.7|1312.5|0
1611882600000|2021-01-29 01:10:00|1318.7|1313.5|1322|1316.8|1322.1|1316.9|1318.5|1313.3|0
1611882900000|2021-01-29 01:15:00|1321.7|1316.5|1320.6|1315.4|1322|1316.8|1319.7|1314.5|0
1611883200000|2021-01-29 01:20:00|1320.7|1315.5|1322.6|1317.4|1322.8|1317.6|1320.7|1315.5|0
1611883500000|2021-01-29 01:25:00|1322.9|1317.7|1322.8|1317.6|1322.9|1317.7|1321.5|1316.3|0
1611883800000|2021-01-29 01:30:00|1322.7|1317.5|1322.7|1317.5|1323.7|1318.5|1321.7|1316.5|0
1611884100000|2021-01-29 01:35:00|1322.8|1317.6|1322.7|1317.5|1323.1|1317.9|1322.7|1317.5|0
1611884400000|2021-01-29 01:40:00|1322.5|1317.3|1323.5|1318.3|1323.8|1318.6|1322.4|1317.2|0
1611884700000|2021-01-29 01:45:00|1323.6|1318.4|1323.2|1318|1323.6|1318.4|1321.3|1316.1|0
1611885000000|2021-01-29 01:50:00|1323.1|1317.9|1322.1|1316.9|1323.1|1317.9|1320.2|1315|0
1611885300000|2021-01-29 01:55:00|1319.6|1314.4|1318.1|1312.9|1320.3|1315.1|1318.1|1312.9|0
1611885600000|2021-01-29 02:00:00|1318|1312.8|1318.8|1313.6|1320.2|1315|1317.9|1312.7|0
1611885900000|2021-01-29 02:05:00|1317.7|1312.5|1317.6|1312.4|1318.6|1313.4|1317.3|1312.1|0
1611886200000|2021-01-29 02:10:00|1317.4|1312.2|1318.2|1313|1318.6|1313.4|1316.9|1311.7|0
1611886500000|2021-01-29 02:15:00|1317|1311.8|1316.8|1311.6|1317.9|1312.7|1316.8|1311.6|0
1611886800000|2021-01-29 02:20:00|1317.8|1312.6|1316.6|1311.4|1317.8|1312.6|1315.1|1309.9|0
1611887100000|2021-01-29 02:25:00|1316.7|1311.5|1316.9|1311.7|1316.9|1311.7|1315.4|1310.2|0
1611887400000|2021-01-29 02:30:00|1316.7|1311.5|1316.6|1311.4|1317|1311.8|1315.4|1310.2|0
1611887700000|2021-01-29 02:35:00|1316.4|1311.2|1315.2|1310|1316.7|1311.5|1314.4|1309.2|0
1611888000000|2021-01-29 02:40:00|1315|1309.8|1316|1310.8|1316|1310.8|1315|1309.8|0
1611888300000|2021-01-29 02:45:00|1315.9|1310.7|1314.9|1309.7|1316.1|1310.9|1314.9|1309.7|0
1611888600000|2021-01-29 02:50:00|1316.1|1310.9|1315.4|1310.2|1316.1|1310.9|1314.5|1309.3|0
1611888900000|2021-01-29 02:55:00|1315.3|1310.1|1311.7|1306.5|1315.3|1310.1|1311.7|1306.5|0
1611889200000|2021-01-29 03:00:00|1312.9|1307.7|1314|1308.8|1314|1308.8|1311.8|1306.6|0
1611889500000|2021-01-29 03:05:00|1311.7|1306.5|1311.4|1306.2|1312.4|1307.2|1311.4|1306.2|0
1611889800000|2021-01-29 03:10:00|1312.2|1307|1312.5|1307.3|1312.9|1307.7|1311.1|1305.9|0
1611890100000|2021-01-29 03:15:00|1312.3|1307.1|1311.7|1306.5|1312.3|1307.1|1311.7|1306.5|0
1611890400000|2021-01-29 03:20:00|1311.4|1306.2|1308.7|1303.5|1311.4|1306.2|1308.7|1303.5|0
1611890700000|2021-01-29 03:25:00|1308.6|1303.4|1307.4|1302.2|1309.1|1303.9|1307.4|1302.2|0
1611891000000|2021-01-29 03:30:00|1307.3|1302.1|1307.4|1302.2|1307.4|1302.2|1307|1301.8|0
1611891300000|2021-01-29 03:35:00|1307.1|1301.9|1307|1301.8|1307.1|1301.9|1306|1300.8|0
1611891600000|2021-01-29 03:40:00|1306.8|1301.6|1308.8|1303.6|1308.8|1303.6|1305.1|1299.9|0
1611891900000|2021-01-29 03:45:00|1307.6|1302.4|1307|1301.8|1307.6|1302.4|1307|1301.8|0
1611892200000|2021-01-29 03:50:00|1307.3|1302.1|1308.3|1303.1|1308.3|1303.1|1306.9|1301.7|0
1611892500000|2021-01-29 03:55:00|1307.4|1302.2|1306.3|1301.1|1308.1|1302.9|1306.3|1301.1|0
1611892800000|2021-01-29 04:00:00|1306.2|1301|1306|1300.8|1306.9|1301.7|1305.6|1300.4|0
1611893100000|2021-01-29 04:05:00|1305.9|1300.7|1305.2|1300|1306.9|1301.7|1305.1|1299.9|0
1611893400000|2021-01-29 04:10:00|1305|1299.8|1304.7|1299.5|1306.1|1300.9|1304.5|1299.3|0
1611893700000|2021-01-29 04:15:00|1304.5|1299.3|1303.5|1298.3|1305.4|1300.2|1302.9|1297.7|0
1611894000000|2021-01-29 04:20:00|1301.6|1296.4|1306.1|1300.9|1306.1|1300.9|1301.4|1296.2|0
1611894300000|2021-01-29 04:25:00|1305.3|1300.1|1304.3|1299.1|1305.3|1300.1|1303.2|1298|0
1611894600000|2021-01-29 04:30:00|1304.5|1299.3|1303.8|1298.6|1304.8|1299.6|1303.3|1298.1|0
1611894900000|2021-01-29 04:35:00|1303.6|1298.4|1305|1299.8|1305.4|1300.2|1303.4|1298.2|0
1611895200000|2021-01-29 04:40:00|1305.8|1300.6|1305.5|1300.3|1306.7|1301.5|1305.5|1300.3|0
1611895500000|2021-01-29 04:45:00|1305.9|1300.7|1305.4|1300.2|1306.4|1301.2|1304.3|1299.1|0
1611895800000|2021-01-29 04:50:00|1306.5|1301.3|1305.9|1300.7|1307.5|1302.3|1305.5|1300.3|0
1611896100000|2021-01-29 04:55:00|1305.8|1300.6|1306.6|1301.4|1309.8|1304.6|1305.4|1300.2|0
1612134600000|2021-01-31 23:10:00|1304.8|1299.6|1302.4|1297.2|1306.5|1301.3|1302.4|1297.2|0
1612134900000|2021-01-31 23:15:00|1301.8|1296.6|1302.5|1297.3|1302.6|1297.4|1301.1|1295.9|0
1612135200000|2021-01-31 23:20:00|1301.7|1296.5|1299.4|1294.2|1301.7|1296.5|1298.5|1293.3|0
1612135500000|2021-01-31 23:25:00|1299.7|1294.5|1299.3|1294.1|1300.2|1295|1298.9|1293.7|0
1612135800000|2021-01-31 23:30:00|1299.1|1293.9|1300|1294.8|1300.4|1295.2|1297.9|1292.7|0
1612136100000|2021-01-31 23:35:00|1299.7|1294.5|1297.2|1292|1299.9|1294.7|1296.4|1291.2|0
1612136400000|2021-01-31 23:40:00|1296.9|1291.7|1293.6|1288.4|1297.2|1292|1293.3|1288.1|0
1612136700000|2021-01-31 23:45:00|1295.2|1290|1296.2|1291|1297.3|1292.1|1295.2|1290|0
1612137000000|2021-01-31 23:50:00|1295.9|1290.7|1290.3|1285.1|1295.9|1290.7|1290.3|1285.1|0
1612137300000|2021-01-31 23:55:00|1292.4|1287.2|1291|1285.8|1292.5|1287.3|1290.9|1285.7|0
1612137600000|2021-02-01 00:00:00|1291.3|1286.1|1294.3|1289.1|1294.5|1289.3|1291.3|1286.1|0
1612137900000|2021-02-01 00:05:00|1293.8|1288.6|1293.4|1288.2|1294.7|1289.5|1292.3|1287.1|0
1612138200000|2021-02-01 00:10:00|1293.7|1288.5|1294.2|1289|1294.2|1289|1292.6|1287.4|0
1612138500000|2021-02-01 00:15:00|1293.6|1288.4|1296.2|1291|1296.3|1291.1|1293.6|1288.4|0
1612138800000|2021-02-01 00:20:00|1296.3|1291.1|1296.4|1291.2|1296.8|1291.6|1294.9|1289.7|0
1612139100000|2021-02-01 00:25:00|1296.6|1291.4|1296.7|1291.5|1297.1|1291.9|1295.7|1290.5|0
1612139400000|2021-02-01 00:30:00|1296.6|1291.4|1298.8|1293.6|1298.9|1293.7|1295.2|1290|0
1612139700000|2021-02-01 00:35:00|1298.7|1293.5|1298.9|1293.7|1298.9|1293.7|1298.4|1293.2|0
1612140000000|2021-02-01 00:40:00|1298.6|1293.4|1299.7|1294.5|1299.7|1294.5|1298.5|1293.3|0
1612140300000|2021-02-01 00:45:00|1299.6|1294.4|1298.9|1293.7|1299.6|1294.4|1298.4|1293.2|0
1612140600000|2021-02-01 00:50:00|1299|1293.8|1298.3|1293.1|1299.4|1294.2|1297.7|1292.5|0
1612140900000|2021-02-01 00:55:00|1299.3|1294.1|1299.2|1294|1300|1294.8|1298.2|1293|0
1612141200000|2021-02-01 01:00:00|1299.9|1294.7|1299.2|1294|1300.3|1295.1|1298.9|1293.7|0
1612141500000|2021-02-01 01:05:00|1301.2|1296|1299|1293.8|1301.2|1296|1298.9|1293.7|0
1612141800000|2021-02-01 01:10:00|1300.1|1294.9|1298.8|1293.6|1300.1|1294.9|1298.7|1293.5|0
1612142100000|2021-02-01 01:15:00|1298.9|1293.7|1297.8|1292.6|1300.1|1294.9|1297.8|1292.6|0
1612142400000|2021-02-01 01:20:00|1298.5|1293.3|1299.2|1294|1299.5|1294.3|1297.9|1292.7|0
1612142700000|2021-02-01 01:25:00|1299.1|1293.9|1300.4|1295.2|1300.6|1295.4|1298.3|1293.1|0
1612143000000|2021-02-01 01:30:00|1300.3|1295.1|1300.4|1295.2|1300.5|1295.3|1299.1|1293.9|0
1612143300000|2021-02-01 01:35:00|1300.5|1295.3|1300.7|1295.5|1301.5|1296.3|1300.4|1295.2|0
1612143600000|2021-02-01 01:40:00|1300.1|1294.9|1299.1|1293.9|1300.5|1295.3|1299.1|1293.9|0
1612143900000|2021-02-01 01:45:00|1300.2|1295|1299.2|1294|1300.2|1295|1298.8|1293.6|0
1612144200000|2021-02-01 01:50:00|1300.2|1295|1300.6|1295.4|1300.6|1295.4|1299.3|1294.1|0
1612144500000|2021-02-01 01:55:00|1300.3|1295.1|1300.2|1295|1300.4|1295.2|1300|1294.8|0
1612144800000|2021-02-01 02:00:00|1300.3|1295.1|1300.5|1295.3|1300.5|1295.3|1299.2|1294|0
1612145100000|2021-02-01 02:05:00|1299.4|1294.2|1301.5|1296.3|1301.5|1296.3|1299.4|1294.2|0
1612145400000|2021-02-01 02:10:00|1300.4|1295.2|1300.4|1295.2|1301.8|1296.6|1300|1294.8|0
1612145700000|2021-02-01 02:15:00|1300.5|1295.3|1303.2|1298|1303.2|1298|1300.5|1295.3|0
1612146000000|2021-02-01 02:20:00|1303.4|1298.2|1303|1297.8|1303.5|1298.3|1302.8|1297.6|0
1612146300000|2021-02-01 02:25:00|1303.2|1298|1302.7|1297.5|1303.2|1298|1302.6|1297.4|0
1612146600000|2021-02-01 02:30:00|1302.8|1297.6|1303.1|1297.9|1303.1|1297.9|1302.8|1297.6|0
1612146900000|2021-02-01 02:35:00|1302.7|1297.5|1302|1296.8|1302.7|1297.5|1302|1296.8|0
1612147200000|2021-02-01 02:40:00|1302.1|1296.9|1302.7|1297.5|1302.7|1297.5|1302.1|1296.9|0
1612147500000|2021-02-01 02:45:00|1302.4|1297.2|1302.5|1297.3|1302.6|1297.4|1302.4|1297.2|0
1612147800000|2021-02-01 02:50:00|1302.4|1297.2|1305.6|1300.4|1306.5|1301.3|1302.4|1297.2|0
1612148100000|2021-02-01 02:55:00|1306.3|1301.1|1305|1299.8|1306.3|1301.1|1304.8|1299.6|0
1612148400000|2021-02-01 03:00:00|1305.1|1299.9|1305.9|1300.7|1307|1301.8|1305.1|1299.9|0
1612148700000|2021-02-01 03:05:00|1306.8|1301.6|1306.9|1301.7|1307.2|1302|1305.8|1300.6|0
1612149000000|2021-02-01 03:10:00|1307.1|1301.9|1307.1|1301.9|1307.1|1301.9|1305.7|1300.5|0
1612149300000|2021-02-01 03:15:00|1307.2|1302|1306.3|1301.1|1308.3|1303.1|1306.1|1300.9|0
1612149600000|2021-02-01 03:20:00|1306.9|1301.7|1309.2|1304|1309.6|1304.4|1306.5|1301.3|0
1612149900000|2021-02-01 03:25:00|1309.1|1303.9|1309.2|1304|1309.6|1304.4|1308|1302.8|0
1612150200000|2021-02-01 03:30:00|1309.3|1304.1|1309.5|1304.3|1310.2|1305|1309.3|1304.1|0
1612150500000|2021-02-01 03:35:00|1310.5|1305.3|1308.9|1303.7|1310.6|1305.4|1308.9|1303.7|0
1612150800000|2021-02-01 03:40:00|1307.4|1302.2|1308.6|1303.4|1308.6|1303.4|1306.7|1301.5|0
1612151100000|2021-02-01 03:45:00|1308.5|1303.3|1308.5|1303.3|1308.7|1303.5|1308.1|1302.9|0
1612151400000|2021-02-01 03:50:00|1307.2|1302|1309.5|1304.3|1310|1304.8|1307.2|1302|0
1612151700000|2021-02-01 03:55:00|1309.8|1304.6|1309.1|1303.9|1309.8|1304.6|1308.6|1303.4|0
1612152000000|2021-02-01 04:00:00|1308.7|1303.5|1308.7|1303.5|1309.9|1304.7|1307.7|1302.5|0
1612152300000|2021-02-01 04:05:00|1309.6|1304.4|1308.2|1303|1309.6|1304.4|1307.3|1302.1|0
1612152600000|2021-02-01 04:10:00|1308.1|1302.9|1308.2|1303|1310.4|1305.2|1307.8|1302.6|0
1612152900000|2021-02-01 04:15:00|1309.1|1303.9|1309.4|1304.2|1309.4|1304.2|1307.3|1302.1|0
1612153200000|2021-02-01 04:20:00|1309.5|1304.3|1309.2|1304|1309.9|1304.7|1308.4|1303.2|0
1612153500000|2021-02-01 04:25:00|1309.1|1303.9|1309.7|1304.5|1310.2|1305|1308.3|1303.1|0
1612153800000|2021-02-01 04:30:00|1309.5|1304.3|1309.2|1304|1309.5|1304.3|1308.3|1303.1|0
1612154100000|2021-02-01 04:35:00|1309.1|1303.9|1310.2|1305|1310.2|1305|1308|1302.8|0
1612154400000|2021-02-01 04:40:00|1310.5|1305.3|1310.8|1305.6|1312.3|1307.1|1309.9|1304.7|0
1612154700000|2021-02-01 04:45:00|1311.4|1306.2|1310.3|1305.1|1311.7|1306.5|1310.3|1305.1|0
1612155000000|2021-02-01 04:50:00|1310.2|1305|1310.7|1305.5|1311.8|1306.6|1310.2|1305|0
1612155300000|2021-02-01 04:55:00|1310.9|1305.7|1311.5|1306.3|1313.2|1308|1310.9|1305.7|0
1612221000000|2021-02-01 23:10:00|1315.2|1310|1313.9|1308.7|1315.9|1310.7|1313|1307.8|0
1612221300000|2021-02-01 23:15:00|1314.1|1308.9|1315.9|1310.7|1316.7|1311.5|1314.1|1308.9|0
1612221600000|2021-02-01 23:20:00|1315.8|1310.6|1318.1|1312.9|1318.1|1312.9|1315.8|1310.6|0
1612221900000|2021-02-01 23:25:00|1319.4|1314.2|1320.6|1315.4|1320.6|1315.4|1318.3|1313.1|0
1612222200000|2021-02-01 23:30:00|1319.5|1314.3|1321.2|1316|1322.3|1317.1|1319.5|1314.3|0
1612222500000|2021-02-01 23:35:00|1321.5|1316.3|1321.5|1316.3|1322.2|1317|1319.9|1314.7|0
1612222800000|2021-02-01 23:40:00|1321.4|1316.2|1323.5|1318.3|1323.5|1318.3|1321.4|1316.2|0
1612223100000|2021-02-01 23:45:00|1322.2|1317|1322.5|1317.3|1323.1|1317.9|1322|1316.8|0
1612223400000|2021-02-01 23:50:00|1321.8|1316.6|1322|1316.8|1322.5|1317.3|1320.6|1315.4|0
1612223700000|2021-02-01 23:55:00|1322.2|1317|1320.7|1315.5|1322.2|1317|1319.1|1313.9|0
1612224000000|2021-02-02 00:00:00|1320.3|1315.1|1319.9|1314.7|1321.2|1316|1319.9|1314.7|0
1612224300000|2021-02-02 00:05:00|1320|1314.8|1322.3|1317.1|1323|1317.8|1320|1314.8|0
1612224600000|2021-02-02 00:10:00|1322.1|1316.9|1320.5|1315.3|1322.3|1317.1|1320.5|1315.3|0
1612224900000|2021-02-02 00:15:00|1321.6|1316.4|1322.9|1317.7|1322.9|1317.7|1321.2|1316|0
1612225200000|2021-02-02 00:20:00|1322|1316.8|1322.1|1316.9|1323.1|1317.9|1321.5|1316.3|0
1612225500000|2021-02-02 00:25:00|1320.9|1315.7|1322|1316.8|1322.2|1317|1320.9|1315.7|0
1612225800000|2021-02-02 00:30:00|1321.9|1316.7|1322|1316.8|1322.2|1317|1320.4|1315.2|0
1612226100000|2021-02-02 00:35:00|1321.9|1316.7|1322|1316.8|1322.3|1317.1|1320.9|1315.7|0
1612226400000|2021-02-02 00:40:00|1323|1317.8|1322.1|1316.9|1323|1317.8|1321|1315.8|0
1612226700000|2021-02-02 00:45:00|1323.2|1318|1323|1317.8|1323.4|1318.2|1321.9|1316.7|0
1612227000000|2021-02-02 00:50:00|1322.2|1317|1323.8|1318.6|1325.6|1320.4|1322.2|1317|0
1612227300000|2021-02-02 00:55:00|1322.7|1317.5|1323.3|1318.1|1324.2|1319|1322.7|1317.5|0
1612227600000|2021-02-02 01:00:00|1323.5|1318.3|1323.6|1318.4|1324.9|1319.7|1323.5|1318.3|0
1612227900000|2021-02-02 01:05:00|1325.8|1320.6|1324.3|1319.1|1325.8|1320.6|1323.9|1318.7|0
1612228200000|2021-02-02 01:10:00|1323.8|1318.6|1326.2|1321|1326.2|1321|1323.8|1318.6|0
1612228500000|2021-02-02 01:15:00|1325.1|1319.9|1328.2|1322.8|1328.2|1322.8|1325.1|1319.9|0
1612228800000|2021-02-02 01:20:00|1327|1321.8|1327.4|1322.2|1328.5|1323.1|1326.8|1321.6|0
1612229100000|2021-02-02 01:25:00|1328.6|1323.2|1329.2|1323.8|1329.3|1323.9|1327.8|1322.4|0
1612229400000|2021-02-02 01:30:00|1328|1322.6|1327.8|1322.4|1328.9|1323.5|1327.5|1322.3|0
1612229700000|2021-02-02 01:35:00|1328.7|1323.3|1329.6|1324.2|1329.6|1324.2|1328.4|1323|0
1612230000000|2021-02-02 01:40:00|1328.7|1323.3|1329.9|1324.5|1331.1|1325.7|1328.5|1323.1|0
1612230300000|2021-02-02 01:45:00|1330.3|1324.9|1332.2|1326.8|1332.2|1326.8|1329.8|1324.4|0
1612230600000|2021-02-02 01:50:00|1332.3|1326.9|1333.2|1327.8|1333.2|1327.8|1331.4|1326|0
1612230900000|2021-02-02 01:55:00|1332.9|1327.5|1333|1327.6|1333.1|1327.7|1331.6|1326.2|0
1612231200000|2021-02-02 02:00:00|1332.1|1326.7|1331|1325.6|1333.2|1327.8|1331|1325.6|0
1612231500000|2021-02-02 02:05:00|1332.2|1326.8|1333.1|1327.7|1333.6|1328.2|1332.2|1326.8|0
1612231800000|2021-02-02 02:10:00|1333|1327.6|1333.4|1328|1334.3|1328.9|1332.4|1327|0
1612232100000|2021-02-02 02:15:00|1332.1|1326.7|1333.2|1327.8|1333.6|1328.2|1331.8|1326.4|0
1612232400000|2021-02-02 02:20:00|1332.2|1326.8|1333.8|1328.4|1333.8|1328.4|1332.1|1326.7|0
1612232700000|2021-02-02 02:25:00|1333.7|1328.3|1334|1328.6|1334.1|1328.7|1333|1327.6|0
1612233000000|2021-02-02 02:30:00|1333.9|1328.5|1334.1|1328.7|1334.1|1328.7|1332.8|1327.4|0
1612233300000|2021-02-02 02:35:00|1333.1|1327.7|1333.9|1328.5|1334.2|1328.8|1332.9|1327.5|0
1612233600000|2021-02-02 02:40:00|1334.2|1328.8|1333.4|1328|1335.1|1329.7|1333.4|1328|0
1612233900000|2021-02-02 02:45:00|1333.3|1327.9|1334.1|1328.7|1334.5|1329.1|1332.9|1327.5|0
1612234200000|2021-02-02 02:50:00|1334.2|1328.8|1334.2|1328.8|1334.6|1329.2|1333.1|1327.7|0
1612234500000|2021-02-02 02:55:00|1334.3|1328.9|1333.8|1328.4|1334.4|1329|1333.4|1328|0
1612234800000|2021-02-02 03:00:00|1333|1327.6|1333.5|1328.1|1334.2|1328.8|1333|1327.6|0
1612235100000|2021-02-02 03:05:00|1333.9|1328.5|1336|1330.6|1336.2|1330.8|1333|1327.6|0
1612235400000|2021-02-02 03:10:00|1336.7|1331.3|1336.1|1330.7|1336.7|1331.3|1335.1|1329.7|0
1612235700000|2021-02-02 03:15:00|1336.8|1331.4|1336.3|1330.9|1338.8|1333.4|1336.3|1330.9|0
1612236000000|2021-02-02 03:20:00|1336.2|1330.8|1337.1|1331.7|1337.7|1332.3|1336|1330.6|0
1612236300000|2021-02-02 03:25:00|1337|1331.6|1335.8|1330.4|1337|1331.6|1335.6|1330.2|0
1612236600000|2021-02-02 03:30:00|1335.9|1330.5|1336.3|1330.9|1336.3|1330.9|1335|1329.6|0
1612236900000|2021-02-02 03:35:00|1335.4|1330|1336.4|1331|1336.4|1331|1335.2|1329.8|0
1612237200000|2021-02-02 03:40:00|1336.5|1331.1|1336|1330.6|1336.5|1331.1|1335.1|1329.7|0
1612237500000|2021-02-02 03:45:00|1336.8|1331.4|1337.5|1332.1|1337.7|1332.3|1335.1|1329.7|0
1612237800000|2021-02-02 03:50:00|1336.4|1331|1336.1|1330.7|1337.3|1331.9|1336|1330.6|0
1612238100000|2021-02-02 03:55:00|1336|1330.6|1336.1|1330.7|1337.4|1332|1336|1330.6|0
1612238400000|2021-02-02 04:00:00|1335.9|1330.5|1336.6|1331.2|1337.9|1332.5|1335.9|1330.5|0
1612238700000|2021-02-02 04:05:00|1337.7|1332.3|1337.1|1331.7|1337.8|1332.4|1336.5|1331.1|0
1612239000000|2021-02-02 04:10:00|1336.1|1330.7|1336.5|1331.1|1337.5|1332.1|1336.1|1330.7|0
1612239300000|2021-02-02 04:15:00|1336.9|1331.5|1337.1|1331.7|1337.6|1332.2|1336.9|1331.5|0
1612239600000|2021-02-02 04:20:00|1337.3|1331.9|1338|1332.6|1338.1|1332.7|1336.8|1331.4|0
1612239900000|2021-02-02 04:25:00|1337.1|1331.7|1338.1|1332.7|1338.5|1333.1|1337.1|1331.7|0
1612240200000|2021-02-02 04:30:00|1337|1331.6|1338.1|1332.7|1338.4|1333|1337|1331.6|0
1612240500000|2021-02-02 04:35:00|1336.8|1331.4|1337|1331.6|1338.6|1333.2|1336.8|1331.4|0
1612240800000|2021-02-02 04:40:00|1338.2|1332.8|1336.9|1331.5|1338.2|1332.8|1336.7|1331.3|0
1612241100000|2021-02-02 04:45:00|1336.6|1331.2|1336.6|1331.2|1337.8|1332.4|1336.5|1331.1|0
1612241400000|2021-02-02 04:50:00|1336.8|1331.4|1337.5|1332.1|1338.1|1332.7|1336.7|1331.3|0
1612241700000|2021-02-02 04:55:00|1339.4|1334|1337.4|1332|1339.6|1334.2|1337.4|1332|0
1612307400000|2021-02-02 23:10:00|1350.7|1345.3|1354.6|1349.2|1354.7|1349.3|1349.8|1344.4|0
1612307700000|2021-02-02 23:15:00|1355.4|1350|1356.4|1351|1356.4|1351|1354.3|1348.9|0
1612308000000|2021-02-02 23:20:00|1357.7|1352.3|1355.3|1349.9|1357.7|1352.3|1354.9|1349.5|0
1612308300000|2021-02-02 23:25:00|1355.1|1349.7|1356.2|1350.8|1357|1351.6|1355.1|1349.7|0
1612308600000|2021-02-02 23:30:00|1356.1|1350.7|1357.6|1352.2|1359.2|1353.8|1356.1|1350.7|0
1612308900000|2021-02-02 23:35:00|1357.5|1352.1|1357.9|1352.5|1357.9|1352.5|1356.4|1351|0
1612309200000|2021-02-02 23:40:00|1358.4|1353|1357|1351.6|1359.1|1353.7|1357|1351.6|0
1612309500000|2021-02-02 23:45:00|1358|1352.6|1357.1|1351.7|1358.3|1352.9|1357.1|1351.7|0
1612309800000|2021-02-02 23:50:00|1358.2|1352.8|1357.7|1352.3|1358.9|1353.5|1357.6|1352.2|0
1612310100000|2021-02-02 23:55:00|1359.2|1353.8|1357.2|1351.8|1359.4|1354|1357.2|1351.8|0
1612310400000|2021-02-03 00:00:00|1357|1351.6|1355.8|1350.4|1357.6|1352.2|1354.9|1349.5|0
1612310700000|2021-02-03 00:05:00|1355.7|1350.3|1354.9|1349.5|1356.5|1351.1|1354.9|1349.5|0
1612311000000|2021-02-03 00:10:00|1355.7|1350.3|1356|1350.6|1356.3|1350.9|1354.8|1349.4|0
1612311300000|2021-02-03 00:15:00|1357|1351.6|1355.8|1350.4|1357|1351.6|1354.6|1349.2|0
1612311600000|2021-02-03 00:20:00|1356.9|1351.5|1355.6|1350.2|1357|1351.6|1355.5|1350.1|0
1612311900000|2021-02-03 00:25:00|1355.7|1350.3|1359|1353.6|1359|1353.6|1355.7|1350.3|0
1612312200000|2021-02-03 00:30:00|1358.8|1353.4|1357.9|1352.5|1359.3|1353.9|1357.7|1352.3|0
1612312500000|2021-02-03 00:35:00|1358.8|1353.4|1359.6|1354.2|1360.1|1354.7|1358.8|1353.4|0
1612312800000|2021-02-03 00:40:00|1359.8|1354.4|1358.8|1353.4|1360|1354.6|1358.7|1353.3|0
1612313100000|2021-02-03 00:45:00|1359.9|1354.5|1357.8|1352.4|1359.9|1354.5|1357.8|1352.4|0
1612313400000|2021-02-03 00:50:00|1358.9|1353.5|1360.2|1354.8|1360.2|1354.8|1358.1|1352.7|0
1612313700000|2021-02-03 00:55:00|1359.2|1353.8|1358|1352.6|1359.3|1353.9|1357.9|1352.5|0
1612314000000|2021-02-03 01:00:00|1356.8|1351.4|1357.6|1352.2|1359.6|1354.2|1356.8|1351.4|0
1612314300000|2021-02-03 01:05:00|1358.8|1353.4|1357.9|1352.5|1359.2|1353.8|1357.9|1352.5|0
1612314600000|2021-02-03 01:10:00|1358.7|1353.3|1357.5|1352.1|1358.8|1353.4|1357.5|1352.1|0
1612314900000|2021-02-03 01:15:00|1359|1353.6|1357.7|1352.3|1359.4|1354|1357.7|1352.3|0
1612315200000|2021-02-03 01:20:00|1357.8|1352.4|1356.8|1351.4|1359.2|1353.8|1356.8|1351.4|0
1612315500000|2021-02-03 01:25:00|1356.9|1351.5|1356.7|1351.3|1357.1|1351.7|1356|1350.6|0
1612315800000|2021-02-03 01:30:00|1356.9|1351.5|1357.6|1352.2|1357.6|1352.2|1356.4|1351|0
1612316100000|2021-02-03 01:35:00|1356.6|1351.2|1356.6|1351.2|1357.9|1352.5|1356.4|1351|0
1612316400000|2021-02-03 01:40:00|1357.9|1352.5|1357.7|1352.3|1357.9|1352.5|1356.2|1350.8|0
1612316700000|2021-02-03 01:45:00|1357.8|1352.4|1358.5|1353.1|1359.6|1354.2|1357.6|1352.2|0
1612317000000|2021-02-03 01:50:00|1358.6|1353.2|1357.4|1352|1359.6|1354.2|1357.4|1352|0
1612317300000|2021-02-03 01:55:00|1359.3|1353.9|1359.2|1353.8|1359.6|1354.2|1358.2|1352.8|0
1612317600000|2021-02-03 02:00:00|1359|1353.6|1358.1|1352.7|1359|1353.6|1357.3|1351.9|0
1612317900000|2021-02-03 02:05:00|1358|1352.6|1356.9|1351.5|1358|1352.6|1356.6|1351.2|0
1612318200000|2021-02-03 02:10:00|1357.9|1352.5|1358.1|1352.7|1359.2|1353.8|1357.9|1352.5|0
1612318500000|2021-02-03 02:15:00|1359.3|1353.9|1358.5|1353.1|1359.5|1354.1|1358|1352.6|0
1612318800000|2021-02-03 02:20:00|1359.9|1354.5|1358.4|1353|1359.9|1354.5|1357.7|1352.3|0
1612319100000|2021-02-03 02:25:00|1359.6|1354.2|1359.7|1354.3|1359.8|1354.4|1358.5|1353.1|0
1612319400000|2021-02-03 02:30:00|1359|1353.6|1358.9|1353.5|1359.2|1353.8|1358.1|1352.7|0
1612319700000|2021-02-03 02:35:00|1359|1353.6|1357.7|1352.3|1359.4|1354|1357.7|1352.3|0
1612320000000|2021-02-03 02:40:00|1358.9|1353.5|1357.6|1352.2|1359|1353.6|1357.6|1352.2|0
1612320300000|2021-02-03 02:45:00|1358.6|1353.2|1357.9|1352.5|1358.9|1353.5|1357.7|1352.3|0
1612320600000|2021-02-03 02:50:00|1358.1|1352.7|1358.3|1352.9|1358.9|1353.5|1356.9|1351.5|0
1612320900000|2021-02-03 02:55:00|1358.4|1353|1358.7|1353.3|1358.7|1353.3|1357.5|1352.1|0
1612321200000|2021-02-03 03:00:00|1358.8|1353.4|1357.8|1352.4|1358.9|1353.5|1357.7|1352.3|0
1612321500000|2021-02-03 03:05:00|1358|1352.6|1358.2|1352.8|1359.2|1353.8|1357.9|1352.5|0
1612321800000|2021-02-03 03:10:00|1359.2|1353.8|1358.7|1353.3|1359.7|1354.3|1358.6|1353.2|0
1612322100000|2021-02-03 03:15:00|1359.6|1354.2|1359.1|1353.7|1359.9|1354.5|1358.5|1353.1|0
1612322400000|2021-02-03 03:20:00|1359.4|1354|1358.6|1353.2|1359.6|1354.2|1358.6|1353.2|0
1612322700000|2021-02-03 03:25:00|1358.7|1353.3|1359.5|1354.1|1359.6|1354.2|1358.2|1352.8|0
1612323000000|2021-02-03 03:30:00|1359.3|1353.9|1358.1|1352.7|1359.4|1354|1357.8|1352.4|0
1612323300000|2021-02-03 03:35:00|1358.3|1352.9|1356.8|1351.4|1358.3|1352.9|1356.8|1351.4|0
1612323600000|2021-02-03 03:40:00|1357.9|1352.5|1356.2|1350.8|1358.1|1352.7|1356.2|1350.8|0
1612323900000|2021-02-03 03:45:00|1357.6|1352.2|1357|1351.6|1357.7|1352.3|1356.6|1351.2|0
1612324200000|2021-02-03 03:50:00|1358.1|1352.7|1358.1|1352.7|1358.2|1352.8|1357|1351.6|0
1612324500000|2021-02-03 03:55:00|1357.5|1352.1|1356.9|1351.5|1358.5|1353.1|1356.2|1350.8|0
1612324800000|2021-02-03 04:00:00|1357.1|1351.7|1357.5|1352.1|1358.5|1353.1|1356.8|1351.4|0
1612325100000|2021-02-03 04:05:00|1358.4|1353|1359|1353.6|1359.2|1353.8|1357.9|1352.5|0
1612325400000|2021-02-03 04:10:00|1359.1|1353.7|1360.5|1355.1|1360.5|1355.1|1357.3|1351.9|0
1612325700000|2021-02-03 04:15:00|1360.4|1355|1359.4|1354|1361|1355.6|1359|1353.6|0
1612326000000|2021-02-03 04:20:00|1360.3|1354.9|1360.1|1354.7|1360.3|1354.9|1359|1353.6|0
1612326300000|2021-02-03 04:25:00|1360.5|1355.1|1358.7|1353.3|1360.5|1355.1|1358.7|1353.3|0
1612326600000|2021-02-03 04:30:00|1360|1354.6|1360.6|1355.2|1360.8|1355.4|1359|1353.6|0
1612326900000|2021-02-03 04:35:00|1360.8|1355.4|1359.7|1354.3|1361.1|1355.7|1359.7|1354.3|0
1612327200000|2021-02-03 04:40:00|1360.3|1354.9|1358.4|1353|1360.5|1355.1|1358.4|1353|0
1612327500000|2021-02-03 04:45:00|1360.6|1355.2|1358.6|1353.2|1360.6|1355.2|1358.6|1353.2|0
1612327800000|2021-02-03 04:50:00|1359.5|1354.1|1357.9|1352.5|1360.1|1354.7|1357.9|1352.5|0
1612328100000|2021-02-03 04:55:00|1359.3|1353.9|1358.1|1352.7|1359.3|1353.9|1355.9|1350.5|0
1612393800000|2021-02-03 23:10:00|1365.6|1360.2|1362.9|1357.5|1365.6|1360.2|1362.9|1357.5|0
1612394100000|2021-02-03 23:15:00|1363.9|1358.5|1361.7|1356.3|1364.3|1358.9|1361.7|1356.3|0
1612394400000|2021-02-03 23:20:00|1364|1358.6|1361.9|1356.5|1364|1358.6|1361.9|1356.5|0
1612394700000|2021-02-03 23:25:00|1361.7|1356.3|1361.9|1356.5|1363.4|1358|1360.9|1355.5|0
1612395000000|2021-02-03 23:30:00|1361.1|1355.7|1362.5|1357.1|1362.5|1357.1|1361.1|1355.7|0
1612395300000|2021-02-03 23:35:00|1363.1|1357.7|1360.6|1355.2|1363.1|1357.7|1360.6|1355.2|0
1612395600000|2021-02-03 23:40:00|1360.3|1354.9|1361.6|1356.2|1361.7|1356.3|1360.3|1354.9|0
1612395900000|2021-02-03 23:45:00|1360.7|1355.3|1361.9|1356.5|1363.1|1357.7|1360.6|1355.2|0
1612396200000|2021-02-03 23:50:00|1362.6|1357.2|1362.4|1357|1363.3|1357.9|1361.6|1356.2|0
1612396500000|2021-02-03 23:55:00|1363.5|1358.1|1362.9|1357.5|1363.8|1358.4|1362.7|1357.3|0
1612396800000|2021-02-04 00:00:00|1363.1|1357.7|1361.8|1356.4|1363.2|1357.8|1361.8|1356.4|0
1612397100000|2021-02-04 00:05:00|1362.3|1356.9|1364.7|1359.3|1364.7|1359.3|1362.3|1356.9|0
1612397400000|2021-02-04 00:10:00|1363.3|1357.9|1364.6|1359.2|1364.7|1359.3|1363.3|1357.9|0
1612397700000|2021-02-04 00:15:00|1364.5|1359.1|1364.3|1358.9|1364.6|1359.2|1363.4|1358|0
1612398000000|2021-02-04 00:20:00|1364.6|1359.2|1363.4|1358|1364.6|1359.2|1362.4|1357|0
1612398300000|2021-02-04 00:25:00|1362.4|1357|1361.4|1356|1364|1358.6|1361.4|1356|0
1612398600000|2021-02-04 00:30:00|1361.6|1356.2|1360.2|1354.8|1361.6|1356.2|1360.2|1354.8|0
1612398900000|2021-02-04 00:35:00|1359.9|1354.5|1358.6|1353.2|1361.6|1356.2|1358.6|1353.2|0
1612399200000|2021-02-04 00:40:00|1358.7|1353.3|1358.7|1353.3|1358.8|1353.4|1358.6|1353.2|0
1612399500000|2021-02-04 00:45:00|1359.7|1354.3|1358.9|1353.5|1360.4|1355|1358.9|1353.5|0
1612399800000|2021-02-04 00:50:00|1358.2|1352.8|1357.5|1352.1|1359.4|1354|1357.5|1352.1|0
1612400100000|2021-02-04 00:55:00|1357.7|1352.3|1356.4|1351|1357.8|1352.4|1356.3|1350.9|0
1612400400000|2021-02-04 01:00:00|1357.5|1352.1|1357.6|1352.2|1358.9|1353.5|1356.7|1351.3|0
1612400700000|2021-02-04 01:05:00|1358.9|1353.5|1357.8|1352.4|1360.1|1354.7|1357.8|1352.4|0
1612401000000|2021-02-04 01:10:00|1358.9|1353.5|1358.3|1352.9|1358.9|1353.5|1357.6|1352.2|0
1612401300000|2021-02-04 01:15:00|1358.6|1353.2|1357.5|1352.1|1358.6|1353.2|1356.7|1351.3|0
1612401600000|2021-02-04 01:20:00|1357.3|1351.9|1357.9|1352.5|1358.1|1352.7|1356.6|1351.2|0
1612401900000|2021-02-04 01:25:00|1357.8|1352.4|1355.8|1350.4|1358.9|1353.5|1355.8|1350.4|0
1612402200000|2021-02-04 01:30:00|1355.6|1350.2|1356.1|1350.7|1356.3|1350.9|1354.7|1349.3|0
1612402500000|2021-02-04 01:35:00|1355.8|1350.4|1354.5|1349.1|1355.8|1350.4|1354.3|1348.9|0
1612402800000|2021-02-04 01:40:00|1353.9|1348.5|1353.8|1348.4|1354.9|1349.5|1353.8|1348.4|0
1612403100000|2021-02-04 01:45:00|1353.4|1348|1353.7|1348.3|1354.6|1349.2|1353.4|1348|0
1612403400000|2021-02-04 01:50:00|1354.9|1349.5|1353.9|1348.5|1355|1349.6|1353.8|1348.4|0
1612403700000|2021-02-04 01:55:00|1353.8|1348.4|1352|1346.6|1355|1349.6|1352|1346.6|0
1612404000000|2021-02-04 02:00:00|1351.8|1346.4|1352.8|1347.4|1352.8|1347.4|1351.3|1345.9|0
1612404300000|2021-02-04 02:05:00|1352.5|1347.1|1352.8|1347.4|1352.8|1347.4|1351.1|1345.7|0
1612404600000|2021-02-04 02:10:00|1351.5|1346.1|1352.8|1347.4|1352.8|1347.4|1351.2|1345.8|0
1612404900000|2021-02-04 02:15:00|1351.7|1346.3|1351.4|1346|1352.5|1347.1|1351.4|1346|0
1612405200000|2021-02-04 02:20:00|1351.6|1346.2|1352|1346.6|1353|1347.6|1351.6|1346.2|0
1612405500000|2021-02-04 02:25:00|1352.1|1346.7|1353.3|1347.9|1353.3|1347.9|1352|1346.6|0
1612405800000|2021-02-04 02:30:00|1352.3|1346.9|1351.8|1346.4|1353.3|1347.9|1351.8|1346.4|0
1612406100000|2021-02-04 02:35:00|1352|1346.6|1352.2|1346.8|1353.5|1348.1|1351.9|1346.5|0
1612406400000|2021-02-04 02:40:00|1353.3|1347.9|1353.5|1348.1|1353.5|1348.1|1352.1|1346.7|0
1612406700000|2021-02-04 02:45:00|1352.6|1347.2|1352.9|1347.5|1353.6|1348.2|1352.4|1347|0
1612407000000|2021-02-04 02:50:00|1353.9|1348.5|1354|1348.6|1355.2|1349.8|1353.8|1348.4|0
1612407300000|2021-02-04 02:55:00|1354.1|1348.7|1354.5|1349.1|1355.2|1349.8|1353.5|1348.1|0
1612407600000|2021-02-04 03:00:00|1354.6|1349.2|1354.1|1348.7|1355.1|1349.7|1353.7|1348.3|0
1612407900000|2021-02-04 03:05:00|1354.2|1348.8|1354.6|1349.2|1355.2|1349.8|1353.8|1348.4|0
1612408200000|2021-02-04 03:10:00|1353.8|1348.4|1354.4|1349|1354.7|1349.3|1353.3|1347.9|0
1612408500000|2021-02-04 03:15:00|1353.5|1348.1|1355.3|1349.9|1355.3|1349.9|1353.5|1348.1|0
1612408800000|2021-02-04 03:20:00|1354|1348.6|1353.8|1348.4|1354.1|1348.7|1351.7|1346.3|0
1612409100000|2021-02-04 03:25:00|1353.4|1348|1352.5|1347.1|1353.5|1348.1|1352.1|1346.7|0
1612409400000|2021-02-04 03:30:00|1352.4|1347|1352.9|1347.5|1354|1348.6|1352.3|1346.9|0
1612409700000|2021-02-04 03:35:00|1352.7|1347.3|1352.9|1347.5|1354|1348.6|1352|1346.6|0
1612410000000|2021-02-04 03:40:00|1353|1347.6|1352.6|1347.2|1353|1347.6|1351.1|1345.7|0
1612410300000|2021-02-04 03:45:00|1351.6|1346.2|1352.8|1347.4|1353.7|1348.3|1351.6|1346.2|0
1612410600000|2021-02-04 03:50:00|1351.6|1346.2|1351.2|1345.8|1352.6|1347.2|1351.2|1345.8|0
1612410900000|2021-02-04 03:55:00|1351.1|1345.7|1350.5|1345.1|1352.4|1347|1350.5|1345.1|0
1612411200000|2021-02-04 04:00:00|1349|1343.6|1348.2|1342.8|1349.6|1344.2|1347.3|1341.9|0
1612411500000|2021-02-04 04:05:00|1348.1|1342.7|1348.3|1342.9|1348.3|1342.9|1347.6|1342.2|0
1612411800000|2021-02-04 04:10:00|1348.4|1343|1347.5|1342.1|1348.4|1343|1345.8|1340.4|0
1612412100000|2021-02-04 04:15:00|1346|1340.6|1347.2|1341.8|1347.2|1341.8|1345.5|1340.1|0
1612412400000|2021-02-04 04:20:00|1348.2|1342.8|1346.3|1340.9|1348.2|1342.8|1346.3|1340.9|0
1612412700000|2021-02-04 04:25:00|1346.2|1340.8|1347.7|1342.3|1347.8|1342.4|1346.2|1340.8|0
1612413000000|2021-02-04 04:30:00|1347.1|1341.7|1347.5|1342.1|1348.3|1342.9|1346.1|1340.7|0
1612413300000|2021-02-04 04:35:00|1346.6|1341.2|1346.3|1340.9|1348.4|1343|1346|1340.6|0
1612413600000|2021-02-04 04:40:00|1347.3|1341.9|1346.3|1340.9|1348.5|1343.1|1346.3|1340.9|0
1612413900000|2021-02-04 04:45:00|1347.4|1342|1346.2|1340.8|1348.2|1342.8|1346.1|1340.7|0
1612414200000|2021-02-04 04:50:00|1347.1|1341.7|1347.2|1341.8|1347.2|1341.8|1346|1340.6|0
1612414500000|2021-02-04 04:55:00|1348.1|1342.7|1347.3|1341.9|1348.4|1343|1346.1|1340.7|0
1612480200000|2021-02-04 23:10:00|1363.6|1358.2|1365.8|1360.4|1365.9|1360.5|1363.3|1357.9|0
1612480500000|2021-02-04 23:15:00|1366.3|1360.9|1366.2|1360.8|1366.9|1361.5|1365|1359.6|0
1612480800000|2021-02-04 23:20:00|1366.4|1361|1366.3|1360.9|1366.4|1361|1362.8|1357.4|0
1612481100000|2021-02-04 23:25:00|1365.3|1359.9|1362.5|1357.1|1365.3|1359.9|1362.5|1357.1|0
1612481400000|2021-02-04 23:30:00|1362.1|1356.7|1361.8|1356.4|1362.1|1356.7|1360.2|1354.8|0
1612481700000|2021-02-04 23:35:00|1360.5|1355.1|1362.3|1356.9|1362.6|1357.2|1359.8|1354.4|0
1612482000000|2021-02-04 23:40:00|1363.4|1358|1365.5|1360.1|1366.6|1361.2|1363.4|1358|0
1612482300000|2021-02-04 23:45:00|1364.8|1359.4|1367.8|1362.4|1367.8|1362.4|1364.3|1358.9|0
1612482600000|2021-02-04 23:50:00|1369|1363.6|1369.4|1364|1369.6|1364.2|1368|1362.6|0
1612482900000|2021-02-04 23:55:00|1369.1|1363.7|1368.2|1362.8|1369.4|1364|1368.2|1362.8|0
1612483200000|2021-02-05 00:00:00|1367.1|1361.7|1364.1|1358.7|1368|1362.6|1364.1|1358.7|0
1612483500000|2021-02-05 00:05:00|1364.2|1358.8|1366.4|1361|1366.4|1361|1364.2|1358.8|0
1612483800000|2021-02-05 00:10:00|1366.6|1361.2|1366.5|1361.1|1367.7|1362.3|1364.6|1359.2|0
1612484100000|2021-02-05 00:15:00|1366.7|1361.3|1366.7|1361.3|1366.7|1361.3|1365.3|1359.9|0
1612484400000|2021-02-05 00:20:00|1368.8|1363.4|1367.5|1362.1|1368.8|1363.4|1366.8|1361.4|0
1612484700000|2021-02-05 00:25:00|1366.3|1360.9|1365.6|1360.2|1367.5|1362.1|1365.6|1360.2|0
1612485000000|2021-02-05 00:30:00|1364.1|1358.7|1367.1|1361.7|1367.1|1361.7|1364.1|1358.7|0
1612485300000|2021-02-05 00:35:00|1367|1361.6|1367.1|1361.7|1367.1|1361.7|1365.7|1360.3|0
1612485600000|2021-02-05 00:40:00|1367.5|1362.1|1366.7|1361.3|1367.9|1362.5|1366.7|1361.3|0
1612485900000|2021-02-05 00:45:00|1366.6|1361.2|1364.8|1359.4|1367.9|1362.5|1364.8|1359.4|0
1612486200000|2021-02-05 00:50:00|1366|1360.6|1366.2|1360.8|1366.2|1360.8|1364.6|1359.2|0
1612486500000|2021-02-05 00:55:00|1366.3|1360.9|1365.9|1360.5|1366.3|1360.9|1364.7|1359.3|0
1612486800000|2021-02-05 01:00:00|1366.1|1360.7|1366.9|1361.5|1366.9|1361.5|1365|1359.6|0
1612487100000|2021-02-05 01:05:00|1366.2|1360.8|1366.4|1361|1367.1|1361.7|1366|1360.6|0
1612487400000|2021-02-05 01:10:00|1366.5|1361.1|1366.2|1360.8|1366.5|1361.1|1365.3|1359.9|0
1612487700000|2021-02-05 01:15:00|1366.4|1361|1366.1|1360.7|1366.5|1361.1|1365.3|1359.9|0
1612488000000|2021-02-05 01:20:00|1366.2|1360.8|1365.6|1360.2|1366.2|1360.8|1364|1358.6|0
1612488300000|2021-02-05 01:25:00|1364.7|1359.3|1365.2|1359.8|1366|1360.6|1364.3|1358.9|0
1612488600000|2021-02-05 01:30:00|1364.1|1358.7|1365.8|1360.4|1365.8|1360.4|1364.1|1358.7|0
1612488900000|2021-02-05 01:35:00|1365.7|1360.3|1366.2|1360.8|1366.4|1361|1365|1359.6|0
1612489200000|2021-02-05 01:40:00|1366.1|1360.7|1364.4|1359|1366.2|1360.8|1364.4|1359|0
1612489500000|2021-02-05 01:45:00|1365.4|1360|1365.3|1359.9|1365.5|1360.1|1364.2|1358.8|0
1612489800000|2021-02-05 01:50:00|1364.3|1358.9|1364.7|1359.3|1365.5|1360.1|1363.7|1358.3|0
1612490100000|2021-02-05 01:55:00|1364.4|1359|1364.1|1358.7|1364.8|1359.4|1363.7|1358.3|0
1612490400000|2021-02-05 02:00:00|1363.1|1357.7|1361.7|1356.3|1363.1|1357.7|1361.7|1356.3|0
1612490700000|2021-02-05 02:05:00|1362.7|1357.3|1362.6|1357.2|1363.1|1357.7|1362.6|1357.2|0
1612491000000|2021-02-05 02:10:00|1361.9|1356.5|1362.9|1357.5|1363.1|1357.7|1361.9|1356.5|0
1612491300000|2021-02-05 02:15:00|1363|1357.6|1363.5|1358.1|1364.1|1358.7|1363|1357.6|0
1612491600000|2021-02-05 02:20:00|1363.8|1358.4|1363.7|1358.3|1364.9|1359.5|1362.4|1357|0
1612491900000|2021-02-05 02:25:00|1363.8|1358.4|1365.4|1360|1365.4|1360|1363.4|1358|0
1612492200000|2021-02-05 02:30:00|1365.8|1360.4|1366.3|1360.9|1366.4|1361|1365.8|1360.4|0
1612492500000|2021-02-05 02:35:00|1366.2|1360.8|1366.1|1360.7|1366.3|1360.9|1365.8|1360.4|0
1612492800000|2021-02-05 02:40:00|1365.8|1360.4|1365.4|1360|1365.8|1360.4|1365.4|1360|0
1612493100000|2021-02-05 02:45:00|1364.8|1359.4|1363.6|1358.2|1364.8|1359.4|1363.6|1358.2|0
1612493400000|2021-02-05 02:50:00|1363.5|1358.1|1363.6|1358.2|1363.7|1358.3|1363.1|1357.7|0
1612493700000|2021-02-05 02:55:00|1363.5|1358.1|1363.6|1358.2|1363.6|1358.2|1362.4|1357|0
1612494000000|2021-02-05 03:00:00|1363.9|1358.5|1364.1|1358.7|1364.2|1358.8|1363.9|1358.5|0
1612494300000|2021-02-05 03:05:00|1363.8|1358.4|1363.4|1358|1363.8|1358.4|1362.7|1357.3|0
1612494600000|2021-02-05 03:10:00|1363.5|1358.1|1362.8|1357.4|1363.5|1358.1|1362.8|1357.4|0
1612494900000|2021-02-05 03:15:00|1362.7|1357.3|1362.7|1357.3|1362.9|1357.5|1362.4|1357|0
1612495200000|2021-02-05 03:20:00|1362.5|1357.1|1362.3|1356.9|1362.6|1357.2|1361.2|1355.8|0
1612495500000|2021-02-05 03:25:00|1362.2|1356.8|1362.6|1357.2|1362.9|1357.5|1362.2|1356.8|0
1612495800000|2021-02-05 03:30:00|1362.5|1357.1|1362.6|1357.2|1362.8|1357.4|1362.5|1357.1|0
1612496100000|2021-02-05 03:35:00|1362.7|1357.3|1362.7|1357.3|1363.7|1358.3|1361.6|1356.2|0
1612496400000|2021-02-05 03:40:00|1362.6|1357.2|1363.1|1357.7|1363.1|1357.7|1361.9|1356.5|0
1612496700000|2021-02-05 03:45:00|1361.8|1356.4|1362.8|1357.4|1363|1357.6|1361.7|1356.3|0
1612497000000|2021-02-05 03:50:00|1363|1357.6|1362.1|1356.7|1363.5|1358.1|1362.1|1356.7|0
1612497300000|2021-02-05 03:55:00|1363.3|1357.9|1362.6|1357.2|1363.8|1358.4|1362.5|1357.1|0
1612497600000|2021-02-05 04:00:00|1363.7|1358.3|1364|1358.6|1364.2|1358.8|1363.7|1358.3|0
1612497900000|2021-02-05 04:05:00|1363.7|1358.3|1364|1358.6|1364|1358.6|1362.7|1357.3|0
1612498200000|2021-02-05 04:10:00|1363.9|1358.5|1364|1358.6|1364.1|1358.7|1363.8|1358.4|0
1612498500000|2021-02-05 04:15:00|1363.9|1358.5|1364|1358.6|1364.2|1358.8|1362.7|1357.3|0
1612498800000|2021-02-05 04:20:00|1363.8|1358.4|1363.1|1357.7|1363.9|1358.5|1362.1|1356.7|0
1612499100000|2021-02-05 04:25:00|1361.5|1356.1|1361.6|1356.2|1362.7|1357.3|1361.4|1356|0
1612499400000|2021-02-05 04:30:00|1362.7|1357.3|1362|1356.6|1363|1357.6|1361.9|1356.5|0
1612499700000|2021-02-05 04:35:00|1362.1|1356.7|1363.2|1357.8|1363.2|1357.8|1361.8|1356.4|0
1612500000000|2021-02-05 04:40:00|1362.2|1356.8|1362|1356.6|1363.3|1357.9|1362|1356.6|0
1612500300000|2021-02-05 04:45:00|1362.8|1357.4|1360.9|1355.5|1363|1357.6|1360.6|1355.2|0
1612500600000|2021-02-05 04:50:00|1360.7|1355.3|1361|1355.6|1361|1355.6|1359.6|1354.2|0
1612500900000|2021-02-05 04:55:00|1360.3|1354.9|1359.7|1354.3|1361.4|1356|1359.7|1354.3|0
1612739400000|2021-02-07 23:10:00|1373.2|1367.8|1373.9|1368.5|1373.9|1368.5|1372.3|1366.9|0
1612739700000|2021-02-07 23:15:00|1375.3|1369.9|1376.2|1370.8|1376.2|1370.8|1373.9|1368.5|0
1612740000000|2021-02-07 23:20:00|1375.2|1369.8|1378.5|1372.9|1378.5|1372.9|1374.7|1369.3|0
1612740300000|2021-02-07 23:25:00|1378.2|1372.6|1376.4|1371|1378.2|1372.6|1376.4|1371|0
1612740600000|2021-02-07 23:30:00|1376.7|1371.3|1376.6|1371.2|1376.7|1371.3|1374.2|1368.8|0
1612740900000|2021-02-07 23:35:00|1376.9|1371.5|1378.5|1372.9|1378.5|1372.9|1375.2|1369.8|0
1612741200000|2021-02-07 23:40:00|1378.1|1372.5|1378.4|1372.8|1378.6|1373|1376.9|1371.5|0
1612741500000|2021-02-07 23:45:00|1377.1|1371.7|1378.7|1373.1|1378.8|1373.2|1377.1|1371.7|0
1612741800000|2021-02-07 23:50:00|1377.6|1372.2|1378|1372.4|1379|1373.4|1377.6|1372.2|0
1612742100000|2021-02-07 23:55:00|1378.2|1372.6|1376.1|1370.7|1378.2|1372.6|1375.6|1370.2|0
1612742400000|2021-02-08 00:00:00|1374.6|1369.2|1374.2|1368.8|1376.2|1370.8|1374.2|1368.8|0
1612742700000|2021-02-08 00:05:00|1375.3|1369.9|1376.4|1371|1377.5|1372.1|1374.6|1369.2|0
1612743000000|2021-02-08 00:10:00|1376.7|1371.3|1377.3|1371.9|1377.8|1372.3|1376.1|1370.7|0
1612743300000|2021-02-08 00:15:00|1378.2|1372.6|1380|1374.4|1380|1374.4|1378|1372.4|0
1612743600000|2021-02-08 00:20:00|1380.1|1374.5|1381|1375.4|1381.2|1375.6|1379.9|1374.3|0
1612743900000|2021-02-08 00:25:00|1380.1|1374.5|1381.8|1376.2|1381.8|1376.2|1380.1|1374.5|0
1612744200000|2021-02-08 00:30:00|1381.6|1376|1381.6|1376|1381.7|1376.1|1380.2|1374.6|0
1612744500000|2021-02-08 00:35:00|1381.4|1375.8|1380.1|1374.5|1381.4|1375.8|1379.3|1373.7|0
1612744800000|2021-02-08 00:40:00|1381.1|1375.5|1382.5|1376.9|1382.5|1376.9|1381.1|1375.5|0
1612745100000|2021-02-08 00:45:00|1381.5|1375.9|1379.3|1373.7|1381.5|1375.9|1379|1373.4|0
1612745400000|2021-02-08 00:50:00|1380.6|1375|1380.4|1374.8|1380.6|1375|1379.5|1373.9|0
1612745700000|2021-02-08 00:55:00|1380.1|1374.5|1378.5|1372.9|1380.2|1374.6|1378.5|1372.9|0
1612746000000|2021-02-08 01:00:00|1379.5|1373.9|1379.8|1374.2|1379.8|1374.2|1378.5|1372.9|0
1612746300000|2021-02-08 01:05:00|1379.5|1373.9|1377.4|1372|1379.5|1373.9|1377.4|1372|0
1612746600000|2021-02-08 01:10:00|1377.6|1372.2|1378|1372.4|1378.2|1372.6|1377.6|1372.2|0
1612746900000|2021-02-08 01:15:00|1377.5|1372.1|1378|1372.4|1379.3|1373.7|1377.5|1372.1|0
1612747200000|2021-02-08 01:20:00|1377.9|1372.3|1378.2|1372.6|1379.3|1373.7|1376.8|1371.4|0
1612747500000|2021-02-08 01:25:00|1378|1372.4|1377.5|1372.1|1378.1|1372.5|1376.4|1371|0
1612747800000|2021-02-08 01:30:00|1377.3|1371.9|1377.6|1372.2|1378.5|1372.9|1377.2|1371.8|0
1612748100000|2021-02-08 01:35:00|1378.4|1372.8|1376.8|1371.4|1378.6|1373|1376.8|1371.4|0
1612748400000|2021-02-08 01:40:00|1377|1371.6|1378.7|1373.1|1378.9|1373.3|1376.6|1371.2|0
1612748700000|2021-02-08 01:45:00|1378.6|1373|1377.6|1372.2|1378.6|1373|1376.5|1371.1|0
1612749000000|2021-02-08 01:50:00|1377|1371.6|1376.3|1370.9|1377.3|1371.9|1375.7|1370.3|0
1612749300000|2021-02-08 01:55:00|1376.4|1371|1375.7|1370.3|1377.8|1372.3|1375.7|1370.3|0
1612749600000|2021-02-08 02:00:00|1375.6|1370.2|1374.6|1369.2|1376.5|1371.1|1374.4|1369|0
1612749900000|2021-02-08 02:05:00|1375.6|1370.2|1378.4|1372.8|1378.4|1372.8|1374.5|1369.1|0
1612750200000|2021-02-08 02:10:00|1378.3|1372.7|1375.9|1370.5|1378.3|1372.7|1375.1|1369.7|0
1612750500000|2021-02-08 02:15:00|1375|1369.6|1374.3|1368.9|1375.6|1370.2|1374.2|1368.8|0
1612750800000|2021-02-08 02:20:00|1375.5|1370.1|1375.2|1369.8|1376.2|1370.8|1374.7|1369.3|0
1612751100000|2021-02-08 02:25:00|1375.6|1370.2|1375.3|1369.9|1375.8|1370.4|1375.3|1369.9|0
1612751400000|2021-02-08 02:30:00|1375.4|1370|1375.1|1369.7|1376.3|1370.9|1374.7|1369.3|0
1612751700000|2021-02-08 02:35:00|1375.2|1369.8|1376|1370.6|1376|1370.6|1374.9|1369.5|0
1612752000000|2021-02-08 02:40:00|1375|1369.6|1376.1|1370.7|1376.1|1370.7|1374.8|1369.4|0
1612752300000|2021-02-08 02:45:00|1374|1368.6|1375.9|1370.5|1375.9|1370.5|1373.9|1368.5|0
1612752600000|2021-02-08 02:50:00|1376.2|1370.8|1375.6|1370.2|1376.5|1371.1|1374.5|1369.1|0
1612752900000|2021-02-08 02:55:00|1375.7|1370.3|1374.5|1369.1|1376.6|1371.2|1373.6|1368.2|0
1612753200000|2021-02-08 03:00:00|1374.9|1369.5|1374.3|1368.9|1375.1|1369.7|1373.7|1368.3|0
1612753500000|2021-02-08 03:05:00|1374.4|1369|1375.6|1370.2|1375.9|1370.5|1374.4|1369|0
1612753800000|2021-02-08 03:10:00|1376.6|1371.2|1375.2|1369.8|1376.6|1371.2|1375.1|1369.7|0
1612754100000|2021-02-08 03:15:00|1375.4|1370|1375.8|1370.4|1376.6|1371.2|1374.8|1369.4|0
1612754400000|2021-02-08 03:20:00|1374.9|1369.5|1375.9|1370.5|1375.9|1370.5|1374.7|1369.3|0
1612754700000|2021-02-08 03:25:00|1375.6|1370.2|1373.6|1368.2|1376|1370.6|1373.6|1368.2|0
1612755000000|2021-02-08 03:30:00|1374.7|1369.3|1374.4|1369|1376|1370.6|1373.7|1368.3|0
1612755300000|2021-02-08 03:35:00|1374.8|1369.4|1376|1370.6|1376|1370.6|1374.8|1369.4|0
1612755600000|2021-02-08 03:40:00|1375.2|1369.8|1376.3|1370.9|1376.3|1370.9|1375.2|1369.8|0
1612755900000|2021-02-08 03:45:00|1375.4|1370|1374.9|1369.5|1376.2|1370.8|1374.9|1369.5|0
1612756200000|2021-02-08 03:50:00|1375.9|1370.5|1375.7|1370.3|1375.9|1370.5|1374.7|1369.3|0
1612756500000|2021-02-08 03:55:00|1375.5|1370.1|1376.9|1371.5|1377.1|1371.7|1373.7|1368.3|0
1612756800000|2021-02-08 04:00:00|1377.1|1371.7|1376.7|1371.3|1377.2|1371.8|1375.7|1370.3|0
1612757100000|2021-02-08 04:05:00|1376.9|1371.5|1376.7|1371.3|1376.9|1371.5|1376.5|1371.1|0
1612757400000|2021-02-08 04:10:00|1375.6|1370.2|1374.8|1369.4|1375.6|1370.2|1374.2|1368.8|0
1612757700000|2021-02-08 04:15:00|1374.7|1369.3|1375.7|1370.3|1375.7|1370.3|1374.6|1369.2|0
1612758000000|2021-02-08 04:20:00|1373.7|1368.3|1374.8|1369.4|1375|1369.6|1373.7|1368.3|0
1612758300000|2021-02-08 04:25:00|1374.7|1369.3|1375.8|1370.4|1375.8|1370.4|1374.2|1368.8|0
1612758600000|2021-02-08 04:30:00|1374.6|1369.2|1373.4|1368|1375|1369.6|1373.4|1368|0
1612758900000|2021-02-08 04:35:00|1373.3|1367.9|1374.5|1369.1|1375.2|1369.8|1373.1|1367.7|0
1612759200000|2021-02-08 04:40:00|1374.6|1369.2|1376.1|1370.7|1376.1|1370.7|1373.5|1368.1|0
1612759500000|2021-02-08 04:45:00|1374.9|1369.5|1375.3|1369.9|1376.4|1371|1374|1368.6|0
1612759800000|2021-02-08 04:50:00|1375.2|1369.8|1376|1370.6|1376.1|1370.7|1373.9|1368.5|0
1612760100000|2021-02-08 04:55:00|1374.7|1369.3|1377.1|1371.7|1377.1|1371.7|1374.2|1368.8|0
1612825800000|2021-02-08 23:10:00|1371|1365.6|1374.8|1369.4|1374.8|1369.4|1371|1365.6|0
1612826100000|2021-02-08 23:15:00|1374.5|1369.1|1374.4|1369|1375.5|1370.1|1374.1|1368.7|0
1612826400000|2021-02-08 23:20:00|1374.3|1368.9|1374.8|1369.4|1375.6|1370.2|1373.3|1367.9|0
1612826700000|2021-02-08 23:25:00|1374|1368.6|1371.9|1366.5|1374|1368.6|1371.8|1366.4|0
1612827000000|2021-02-08 23:30:00|1372.5|1367.1|1374.1|1368.7|1374.1|1368.7|1372.5|1367.1|0
1612827300000|2021-02-08 23:35:00|1373.3|1367.9|1374.8|1369.4|1375.9|1370.5|1373.3|1367.9|0
1612827600000|2021-02-08 23:40:00|1375.7|1370.3|1375.1|1369.7|1375.8|1370.4|1374.6|1369.2|0
1612827900000|2021-02-08 23:45:00|1375.3|1369.9|1376.5|1371.1|1376.8|1371.4|1375|1369.6|0
1612828200000|2021-02-08 23:50:00|1376.7|1371.3|1375.4|1370|1378.2|1372.6|1375.4|1370|0
1612828500000|2021-02-08 23:55:00|1376.2|1370.8|1375.8|1370.4|1377.2|1371.8|1374.7|1369.3|0
1612828800000|2021-02-09 00:00:00|1374.9|1369.5|1375.1|1369.7|1375.7|1370.3|1374|1368.6|0
1612829100000|2021-02-09 00:05:00|1375|1369.6|1374|1368.6|1375.2|1369.8|1374|1368.6|0
1612829400000|2021-02-09 00:10:00|1375|1369.6|1372.1|1366.7|1375|1369.6|1372|1366.6|0
1612829700000|2021-02-09 00:15:00|1372.2|1366.8|1370.2|1364.8|1373.4|1368|1370.2|1364.8|0
1612830000000|2021-02-09 00:20:00|1370.3|1364.9|1371|1365.6|1371.4|1366|1369.7|1364.3|0
1612830300000|2021-02-09 00:25:00|1370.1|1364.7|1370.6|1365.2|1371.4|1366|1369.4|1364|0
1612830600000|2021-02-09 00:30:00|1370.3|1364.9|1370.9|1365.5|1371.3|1365.9|1369.6|1364.2|0
1612830900000|2021-02-09 00:35:00|1371.1|1365.7|1371.2|1365.8|1371.6|1366.2|1370.2|1364.8|0
1612831200000|2021-02-09 00:40:00|1369.9|1364.5|1371.9|1366.5|1371.9|1366.5|1369.9|1364.5|0
1612831500000|2021-02-09 00:45:00|1371.8|1366.4|1372|1366.6|1372.1|1366.7|1370.9|1365.5|0
1612831800000|2021-02-09 00:50:00|1372.1|1366.7|1373.6|1368.2|1374.8|1369.4|1371.3|1365.9|0
1612832100000|2021-02-09 00:55:00|1372.8|1367.4|1374|1368.6|1375.5|1370.1|1372.7|1367.3|0
1612832400000|2021-02-09 01:00:00|1375.5|1370.1|1371.4|1366|1375.5|1370.1|1371.2|1365.8|0
1612832700000|2021-02-09 01:05:00|1371.5|1366.1|1371.6|1366.2|1371.6|1366.2|1370.3|1364.9|0
1612833000000|2021-02-09 01:10:00|1370.7|1365.3|1370.1|1364.7|1371.6|1366.2|1369.9|1364.5|0
1612833300000|2021-02-09 01:15:00|1371.2|1365.8|1370.5|1365.1|1371.2|1365.8|1369.5|1364.1|0
1612833600000|2021-02-09 01:20:00|1369.5|1364.1|1369.8|1364.4|1370.9|1365.5|1369.4|1364|0
1612833900000|2021-02-09 01:25:00|1369.7|1364.3|1370.2|1364.8|1370.7|1365.3|1369|1363.6|0
1612834200000|2021-02-09 01:30:00|1370.3|1364.9|1371.8|1366.4|1371.8|1366.4|1368.8|1363.4|0
1612834500000|2021-02-09 01:35:00|1371.3|1365.9|1373|1367.6|1373|1367.6|1371.3|1365.9|0
1612834800000|2021-02-09 01:40:00|1373.2|1367.8|1373.5|1368.1|1373.5|1368.1|1372.2|1366.8|0
1612835100000|2021-02-09 01:45:00|1373.7|1368.3|1373.5|1368.1|1373.7|1368.3|1373|1367.6|0
1612835400000|2021-02-09 01:50:00|1373.2|1367.8|1372.9|1367.5|1373.7|1368.3|1372.9|1367.5|0
1612835700000|2021-02-09 01:55:00|1373.9|1368.5|1373.6|1368.2|1373.9|1368.5|1373.4|1368|0
1612836000000|2021-02-09 02:00:00|1372.5|1367.1|1373.5|1368.1|1374|1368.6|1372.4|1367|0
1612836300000|2021-02-09 02:05:00|1372.2|1366.8|1373.1|1367.7|1373.1|1367.7|1372.2|1366.8|0
1612836600000|2021-02-09 02:10:00|1371.8|1366.4|1371.9|1366.5|1373|1367.6|1371.8|1366.4|0
1612836900000|2021-02-09 02:15:00|1372.7|1367.3|1371.5|1366.1|1373|1367.6|1371.3|1365.9|0
1612837200000|2021-02-09 02:20:00|1372.2|1366.8|1372.5|1367.1|1372.6|1367.2|1371.3|1365.9|0
1612837500000|2021-02-09 02:25:00|1372.1|1366.7|1372|1366.6|1372.4|1367|1371.6|1366.2|0
1612837800000|2021-02-09 02:30:00|1372.2|1366.8|1372.6|1367.2|1372.6|1367.2|1371.3|1365.9|0
1612838100000|2021-02-09 02:35:00|1372.4|1367|1370.8|1365.4|1372.5|1367.1|1370.7|1365.3|0
1612838400000|2021-02-09 02:40:00|1369.6|1364.2|1368.9|1363.5|1369.7|1364.3|1368.5|1363.1|0
1612838700000|2021-02-09 02:45:00|1367.8|1362.4|1367.3|1361.9|1368.9|1363.5|1367.3|1361.9|0
1612839000000|2021-02-09 02:50:00|1367.2|1361.8|1365.8|1360.4|1368.3|1362.9|1365.4|1360|0
1612839300000|2021-02-09 02:55:00|1365.9|1360.5|1366.6|1361.2|1366.6|1361.2|1365.8|1360.4|0
1612839600000|2021-02-09 03:00:00|1367.7|1362.3|1368.3|1362.9|1369.2|1363.8|1367.7|1362.3|0
1612839900000|2021-02-09 03:05:00|1368.4|1363|1368|1362.6|1368.6|1363.2|1368|1362.6|0
1612840200000|2021-02-09 03:10:00|1367.7|1362.3|1367.6|1362.2|1369.1|1363.7|1367.1|1361.7|0
1612840500000|2021-02-09 03:15:00|1367.5|1362.1|1367.5|1362.1|1367.5|1362.1|1366.2|1360.8|0
1612840800000|2021-02-09 03:20:00|1367.2|1361.8|1367.2|1361.8|1367.2|1361.8|1366.1|1360.7|0
1612841100000|2021-02-09 03:25:00|1367.4|1362|1367.5|1362.1|1367.7|1362.3|1367.3|1361.9|0
1612841400000|2021-02-09 03:30:00|1368.6|1363.2|1368.1|1362.7|1369|1363.6|1367.6|1362.2|0
1612841700000|2021-02-09 03:35:00|1369.2|1363.8|1369.5|1364.1|1369.5|1364.1|1368.1|1362.7|0
1612842000000|2021-02-09 03:40:00|1368.3|1362.9|1369.4|1364|1369.4|1364|1368.2|1362.8|0
1612842300000|2021-02-09 03:45:00|1368.2|1362.8|1368.4|1363|1369.1|1363.7|1367.7|1362.3|0
1612842600000|2021-02-09 03:50:00|1368.1|1362.7|1368.3|1362.9|1369.1|1363.7|1367|1361.6|0
1612842900000|2021-02-09 03:55:00|1368.4|1363|1368.7|1363.3|1369.8|1364.4|1368.4|1363|0
1612843200000|2021-02-09 04:00:00|1369.5|1364.1|1369.8|1364.4|1369.9|1364.5|1368.6|1363.2|0
1612843500000|2021-02-09 04:05:00|1369.6|1364.2|1368.6|1363.2|1369.8|1364.4|1367.6|1362.2|0
1612843800000|2021-02-09 04:10:00|1368.7|1363.3|1369.1|1363.7|1369.1|1363.7|1367.8|1362.4|0
1612844100000|2021-02-09 04:15:00|1368|1362.6|1368|1362.6|1369.2|1363.8|1368|1362.6|0
1612844400000|2021-02-09 04:20:00|1367|1361.6|1367.3|1361.9|1367.9|1362.5|1366.7|1361.3|0
1612844700000|2021-02-09 04:25:00|1367.4|1362|1366.1|1360.7|1367.4|1362|1366|1360.6|0
1612845000000|2021-02-09 04:30:00|1367.2|1361.8|1366.7|1361.3|1367.4|1362|1366.1|1360.7|0
1612845300000|2021-02-09 04:35:00|1367.6|1362.2|1367|1361.6|1367.7|1362.3|1366.7|1361.3|0
1612845600000|2021-02-09 04:40:00|1366.9|1361.5|1370|1364.6|1370|1364.6|1366.9|1361.5|0
1612845900000|2021-02-09 04:45:00|1370.1|1364.7|1366.7|1361.3|1370.1|1364.7|1366.7|1361.3|0
1612846200000|2021-02-09 04:50:00|1366.9|1361.5|1366.9|1361.5|1367|1361.6|1365.8|1360.4|0
1612846500000|2021-02-09 04:55:00|1367.9|1362.5|1365.9|1360.5|1367.9|1362.5|1365.1|1359.7|0
1612912200000|2021-02-09 23:10:00|1366.9|1361.5|1366.2|1360.8|1368.7|1363.3|1365.7|1360.3|0
1612912500000|2021-02-09 23:15:00|1365.7|1360.3|1364.2|1358.8|1365.7|1360.3|1362.6|1357.2|0
1612912800000|2021-02-09 23:20:00|1364.6|1359.2|1367.1|1361.7|1367.1|1361.7|1363.6|1358.2|0
1612913100000|2021-02-09 23:25:00|1367.2|1361.8|1367.3|1361.9|1367.3|1361.9|1366.2|1360.8|0
1612913400000|2021-02-09 23:30:00|1367.4|1362|1366.2|1360.8|1367.6|1362.2|1366|1360.6|0
1612913700000|2021-02-09 23:35:00|1366.6|1361.2|1364.7|1359.3|1367|1361.6|1364.7|1359.3|0
1612914000000|2021-02-09 23:40:00|1363.6|1358.2|1363.2|1357.8|1365.5|1360.1|1363.1|1357.7|0
1612914300000|2021-02-09 23:45:00|1364.2|1358.8|1363|1357.6|1364.2|1358.8|1362.2|1356.8|0
1612914600000|2021-02-09 23:50:00|1362|1356.6|1362.7|1357.3|1362.8|1357.4|1361.4|1356|0
1612914900000|2021-02-09 23:55:00|1362.5|1357.1|1361.5|1356.1|1362.8|1357.4|1361.1|1355.7|0
1612915200000|2021-02-10 00:00:00|1363.3|1357.9|1361.7|1356.3|1363.3|1357.9|1361.7|1356.3|0
1612915500000|2021-02-10 00:05:00|1361.8|1356.4|1362.8|1357.4|1363.3|1357.9|1361.8|1356.4|0
1612915800000|2021-02-10 00:10:00|1362.9|1357.5|1362.7|1357.3|1363.1|1357.7|1361.5|1356.1|0
1612916100000|2021-02-10 00:15:00|1363.9|1358.5|1365.4|1360|1366.1|1360.7|1363.9|1358.5|0
1612916400000|2021-02-10 00:20:00|1365.1|1359.7|1366.8|1361.4|1366.8|1361.4|1364.9|1359.5|0
1612916700000|2021-02-10 00:25:00|1366.9|1361.5|1369|1363.6|1369|1363.6|1366.2|1360.8|0
1612917000000|2021-02-10 00:30:00|1368|1362.6|1369|1363.6|1369.3|1363.9|1367.7|1362.3|0
1612917300000|2021-02-10 00:35:00|1368.8|1363.4|1368.3|1362.9|1369.6|1364.2|1367.9|1362.5|0
1612917600000|2021-02-10 00:40:00|1370.2|1364.8|1370|1364.6|1370.2|1364.8|1368.8|1363.4|0
1612917900000|2021-02-10 00:45:00|1369.6|1364.2|1368|1362.6|1369.6|1364.2|1367.6|1362.2|0
1612918200000|2021-02-10 00:50:00|1369|1363.6|1367|1361.6|1369.1|1363.7|1367|1361.6|0
1612918500000|2021-02-10 00:55:00|1367.4|1362|1368.6|1363.2|1368.8|1363.4|1367.3|1361.9|0
1612918800000|2021-02-10 01:00:00|1368.7|1363.3|1367.8|1362.4|1368.8|1363.4|1367.5|1362.1|0
1612919100000|2021-02-10 01:05:00|1367.9|1362.5|1368.3|1362.9|1368.8|1363.4|1367.7|1362.3|0
1612919400000|2021-02-10 01:10:00|1368.2|1362.8|1366.9|1361.5|1368.3|1362.9|1366.9|1361.5|0
1612919700000|2021-02-10 01:15:00|1368|1362.6|1367.2|1361.8|1368.5|1363.1|1367.2|1361.8|0
1612920000000|2021-02-10 01:20:00|1367|1361.6|1368.4|1363|1368.4|1363|1367|1361.6|0
1612920300000|2021-02-10 01:25:00|1367.2|1361.8|1367.1|1361.7|1367.4|1362|1367.1|1361.7|0
1612920600000|2021-02-10 01:30:00|1367.2|1361.8|1366.9|1361.5|1367.2|1361.8|1366.1|1360.7|0
1612920900000|2021-02-10 01:35:00|1365.8|1360.4|1366.1|1360.7|1367.2|1361.8|1365.6|1360.2|0
1612921200000|2021-02-10 01:40:00|1366|1360.6|1366.1|1360.7|1367.3|1361.9|1366|1360.6|0
1612921500000|2021-02-10 01:45:00|1367|1361.6|1366.3|1360.9|1367|1361.6|1366.1|1360.7|0
1612921800000|2021-02-10 01:50:00|1366.5|1361.1|1369.7|1364.3|1369.7|1364.3|1366.3|1360.9|0
1612922100000|2021-02-10 01:55:00|1370.1|1364.7|1370|1364.6|1371.1|1365.7|1369.9|1364.5|0
1612922400000|2021-02-10 02:00:00|1369|1363.6|1371.2|1365.8|1371.2|1365.8|1369|1363.6|0
1612922700000|2021-02-10 02:05:00|1370|1364.6|1371.1|1365.7|1371.2|1365.8|1369.4|1364|0
1612923000000|2021-02-10 02:10:00|1370.3|1364.9|1372.4|1367|1372.4|1367|1370.3|1364.9|0
1612923300000|2021-02-10 02:15:00|1372.3|1366.9|1372.5|1367.1|1372.5|1367.1|1370.3|1364.9|0
1612923600000|2021-02-10 02:20:00|1371.6|1366.2|1371|1365.6|1372.1|1366.7|1371|1365.6|0
1612923900000|2021-02-10 02:25:00|1371.1|1365.7|1373.1|1367.7|1373.2|1367.8|1371.1|1365.7|0
1612924200000|2021-02-10 02:30:00|1373|1367.6|1373|1367.6|1374.3|1368.9|1373|1367.6|0
1612924500000|2021-02-10 02:35:00|1373.2|1367.8|1373.1|1367.7|1374.4|1369|1373|1367.6|0
1612924800000|2021-02-10 02:40:00|1373|1367.6|1372.9|1367.5|1373.2|1367.8|1372.9|1367.5|0
1612925100000|2021-02-10 02:45:00|1373.1|1367.7|1371.9|1366.5|1373.1|1367.7|1371.9|1366.5|0
1612925400000|2021-02-10 02:50:00|1373.1|1367.7|1374.1|1368.7|1374.1|1368.7|1372|1366.6|0
1612925700000|2021-02-10 02:55:00|1373.1|1367.7|1373.2|1367.8|1374.4|1369|1373.1|1367.7|0
1612926000000|2021-02-10 03:00:00|1374.3|1368.9|1374.1|1368.7|1374.4|1369|1373.1|1367.7|0
1612926300000|2021-02-10 03:05:00|1374.3|1368.9|1373.3|1367.9|1374.3|1368.9|1372.1|1366.7|0
1612926600000|2021-02-10 03:10:00|1374.2|1368.8|1374.1|1368.7|1374.3|1368.9|1373|1367.6|0
1612926900000|2021-02-10 03:15:00|1374.2|1368.8|1373.3|1367.9|1374.5|1369.1|1373|1367.6|0
1612927200000|2021-02-10 03:20:00|1374.3|1368.9|1376.8|1371.4|1376.8|1371.4|1372.5|1367.1|0
1612927500000|2021-02-10 03:25:00|1375|1369.6|1375.6|1370.2|1376.9|1371.5|1375|1369.6|0
1612927800000|2021-02-10 03:30:00|1375.7|1370.3|1375.1|1369.7|1375.7|1370.3|1374.5|1369.1|0
1612928100000|2021-02-10 03:35:00|1376.4|1371|1374.8|1369.4|1376.4|1371|1374.8|1369.4|0
1612928400000|2021-02-10 03:40:00|1374.7|1369.3|1376.1|1370.7|1376.1|1370.7|1374|1368.6|0
1612928700000|2021-02-10 03:45:00|1375.3|1369.9|1374.9|1369.5|1375.9|1370.5|1374.8|1369.4|0
1612929000000|2021-02-10 03:50:00|1374.8|1369.4|1373.5|1368.1|1375.7|1370.3|1373.5|1368.1|0
1612929300000|2021-02-10 03:55:00|1373.6|1368.2|1374.4|1369|1374.8|1369.4|1372.6|1367.2|0
1612929600000|2021-02-10 04:00:00|1373|1367.6|1374.3|1368.9|1374.5|1369.1|1372.3|1366.9|0
1612929900000|2021-02-10 04:05:00|1374.4|1369|1373.2|1367.8|1374.4|1369|1373.2|1367.8|0
1612930200000|2021-02-10 04:10:00|1373.1|1367.7|1373.2|1367.8|1374.3|1368.9|1373.1|1367.7|0
1612930500000|2021-02-10 04:15:00|1373.5|1368.1|1373.2|1367.8|1374.3|1368.9|1372.1|1366.7|0
1612930800000|2021-02-10 04:20:00|1373.4|1368|1373.6|1368.2|1374.7|1369.3|1373.4|1368|0
1612931100000|2021-02-10 04:25:00|1374.8|1369.4|1374.3|1368.9|1375.7|1370.3|1374|1368.6|0
1612931400000|2021-02-10 04:30:00|1375.4|1370|1375.2|1369.8|1375.4|1370|1374.1|1368.7|0
1612931700000|2021-02-10 04:35:00|1375.1|1369.7|1374.9|1369.5|1375.1|1369.7|1373.7|1368.3|0
1612932000000|2021-02-10 04:40:00|1374.8|1369.4|1374|1368.6|1375|1369.6|1373.8|1368.4|0
1612932300000|2021-02-10 04:45:00|1374.3|1368.9|1374.7|1369.3|1374.7|1369.3|1372.7|1367.3|0
1612932600000|2021-02-10 04:50:00|1372.7|1367.3|1372.3|1366.9|1374.9|1369.5|1372.3|1366.9|0
1612932900000|2021-02-10 04:55:00|1373.5|1368.1|1374|1368.6|1374.1|1368.7|1371.9|1366.5|0
1612998600000|2021-02-10 23:10:00|1379.4|1373.8|1384.3|1378.7|1384.3|1378.7|1379.4|1373.8|0
1612998900000|2021-02-10 23:15:00|1385.3|1379.7|1391.5|1385.9|1392.3|1386.7|1384.9|1379.3|0
1612999200000|2021-02-10 23:20:00|1389.6|1384|1389.6|1384|1391.8|1386.2|1389.4|1383.8|0
1612999500000|2021-02-10 23:25:00|1390.5|1384.9|1385.4|1379.8|1390.5|1384.9|1384|1378.4|0
1612999800000|2021-02-10 23:30:00|1384.2|1378.6|1387|1381.4|1388|1382.4|1384.2|1378.6|0
1613000100000|2021-02-10 23:35:00|1387.1|1381.5|1386.6|1381|1387.4|1381.8|1386|1380.4|0
1613000400000|2021-02-10 23:40:00|1386.7|1381.1|1386.4|1380.8|1387.4|1381.8|1386.1|1380.5|0
1613000700000|2021-02-10 23:45:00|1386.6|1381|1388.6|1383|1388.6|1383|1385.2|1379.6|0
1613001000000|2021-02-10 23:50:00|1389.6|1384|1390.7|1385.1|1390.7|1385.1|1388.5|1382.9|0
1613001300000|2021-02-10 23:55:00|1391.1|1385.5|1390.1|1384.5|1391.1|1385.5|1389|1383.4|0
1613001600000|2021-02-11 00:00:00|1390.3|1384.7|1392.1|1386.5|1392.1|1386.5|1388.5|1382.9|0
1613001900000|2021-02-11 00:05:00|1393.1|1387.5|1392.1|1386.5|1393.1|1387.5|1391.1|1385.5|0
1613002200000|2021-02-11 00:10:00|1392.2|1386.6|1392|1386.4|1393|1387.4|1390.5|1384.9|0
1613002500000|2021-02-11 00:15:00|1392.9|1387.3|1391.7|1386.1|1392.9|1387.3|1390.4|1384.8|0
1613002800000|2021-02-11 00:20:00|1390.7|1385.1|1387.7|1382.1|1391.6|1386|1386.5|1380.9|0
1613003100000|2021-02-11 00:25:00|1387.9|1382.3|1386.4|1380.8|1387.9|1382.3|1386|1380.4|0
1613003400000|2021-02-11 00:30:00|1386.3|1380.7|1384.8|1379.2|1386.3|1380.7|1384.8|1379.2|0
1613003700000|2021-02-11 00:35:00|1385|1379.4|1384.6|1379|1385.9|1380.3|1384.4|1378.8|0
1613004000000|2021-02-11 00:40:00|1384.5|1378.9|1384.9|1379.3|1386.2|1380.6|1384.5|1378.9|0
1613004300000|2021-02-11 00:45:00|1384.8|1379.2|1383.2|1377.6|1384.9|1379.3|1382.4|1376.8|0
1613004600000|2021-02-11 00:50:00|1383.3|1377.7|1382.5|1376.9|1384.4|1378.8|1382.3|1376.7|0
1613004900000|2021-02-11 00:55:00|1382.4|1376.8|1384|1378.4|1384.3|1378.7|1382.4|1376.8|0
1613005200000|2021-02-11 01:00:00|1384.3|1378.7|1385.5|1379.9|1385.6|1380|1384.1|1378.5|0
1613005500000|2021-02-11 01:05:00|1384.8|1379.2|1386.7|1381.1|1387.6|1382|1384.3|1378.7|0
1613005800000|2021-02-11 01:10:00|1386.6|1381|1387|1381.4|1389|1383.4|1386.6|1381|0
1613006100000|2021-02-11 01:15:00|1387.2|1381.6|1387|1381.4|1389.2|1383.6|1386.8|1381.2|0
1613006400000|2021-02-11 01:20:00|1386.9|1381.3|1386.3|1380.7|1387.4|1381.8|1386|1380.4|0
1613006700000|2021-02-11 01:25:00|1386.1|1380.5|1386.3|1380.7|1387.1|1381.5|1385.9|1380.3|0
1613007000000|2021-02-11 01:30:00|1386.4|1380.8|1386.1|1380.5|1387.6|1382|1386.1|1380.5|0
1613007300000|2021-02-11 01:35:00|1387.1|1381.5|1386.1|1380.5|1387.1|1381.5|1385.8|1380.2|0
1613007600000|2021-02-11 01:40:00|1387.3|1381.7|1385.8|1380.2|1387.3|1381.7|1385.8|1380.2|0
1613007900000|2021-02-11 01:45:00|1385.7|1380.1|1387.3|1381.7|1388.4|1382.8|1385.7|1380.1|0
1613008200000|2021-02-11 01:50:00|1386.4|1380.8|1386|1380.4|1386.4|1380.8|1385.9|1380.3|0
1613008500000|2021-02-11 01:55:00|1385.7|1380.1|1387.3|1381.7|1387.4|1381.8|1385.7|1380.1|0
1613008800000|2021-02-11 02:00:00|1386.1|1380.5|1387.9|1382.3|1387.9|1382.3|1386.1|1380.5|0
1613009100000|2021-02-11 02:05:00|1388.8|1383.2|1388.6|1383|1390.8|1385.2|1388.6|1383|0
1613009400000|2021-02-11 02:10:00|1389.6|1384|1388.5|1382.9|1389.6|1384|1388.3|1382.7|0
1613009700000|2021-02-11 02:15:00|1389.5|1383.9|1388.7|1383.1|1389.8|1384.2|1388.5|1382.9|0
1613010000000|2021-02-11 02:20:00|1388.5|1382.9|1392.6|1387|1392.6|1387|1388.5|1382.9|0
1613010300000|2021-02-11 02:25:00|1391.5|1385.9|1391.7|1386.1|1392.7|1387.1|1390.7|1385.1|0
1613010600000|2021-02-11 02:30:00|1392.8|1387.2|1391|1385.4|1392.9|1387.3|1390.7|1385.1|0
1613010900000|2021-02-11 02:35:00|1390.9|1385.3|1388.7|1383.1|1390.9|1385.3|1388.7|1383.1|0
1613011200000|2021-02-11 02:40:00|1389.5|1383.9|1388.7|1383.1|1390.9|1385.3|1388.7|1383.1|0
1613011500000|2021-02-11 02:45:00|1389.6|1384|1388.2|1382.6|1390|1384.4|1388.2|1382.6|0
1613011800000|2021-02-11 02:50:00|1388.5|1382.9|1388.8|1383.2|1389.9|1384.3|1388.4|1382.8|0
1613012100000|2021-02-11 02:55:00|1389.8|1384.2|1389|1383.4|1389.8|1384.2|1388.7|1383.1|0
1613012400000|2021-02-11 03:00:00|1389.1|1383.5|1389.9|1384.3|1390.8|1385.2|1388.8|1383.2|0
1613012700000|2021-02-11 03:05:00|1388.8|1383.2|1389.3|1383.7|1390.4|1384.8|1388.2|1382.6|0
1613013000000|2021-02-11 03:10:00|1388.4|1382.8|1389|1383.4|1389|1383.4|1388.4|1382.8|0
1613013300000|2021-02-11 03:15:00|1388.9|1383.3|1388.6|1383|1388.9|1383.3|1388.5|1382.9|0
1613013600000|2021-02-11 03:20:00|1389.5|1383.9|1388.4|1382.8|1389.5|1383.9|1388.2|1382.6|0
1613013900000|2021-02-11 03:25:00|1388.5|1382.9|1391.1|1385.5|1391.1|1385.5|1388.5|1382.9|0
1613014200000|2021-02-11 03:30:00|1390.2|1384.6|1390.6|1385|1391.3|1385.7|1389.8|1384.2|0
1613014500000|2021-02-11 03:35:00|1390.7|1385.1|1390.7|1385.1|1390.7|1385.1|1389.5|1383.9|0
1613014800000|2021-02-11 03:40:00|1389.6|1384|1392.1|1386.5|1392.1|1386.5|1389.6|1384|0
1613015100000|2021-02-11 03:45:00|1391.8|1386.2|1391.4|1385.8|1391.9|1386.3|1390.4|1384.8|0
1613015400000|2021-02-11 03:50:00|1391.3|1385.7|1391.6|1386|1391.8|1386.2|1391.3|1385.7|0
1613015700000|2021-02-11 03:55:00|1391.7|1386.1|1390.7|1385.1|1391.7|1386.1|1389.7|1384.1|0
1613016000000|2021-02-11 04:00:00|1390.6|1385|1389.3|1383.7|1390.7|1385.1|1389.3|1383.7|0
1613016300000|2021-02-11 04:05:00|1388.2|1382.6|1390.3|1384.7|1390.3|1384.7|1388.1|1382.5|0
1613016600000|2021-02-11 04:10:00|1390.4|1384.8|1390.3|1384.7|1390.5|1384.9|1389.3|1383.7|0
1613016900000|2021-02-11 04:15:00|1389.4|1383.8|1389.1|1383.5|1390.4|1384.8|1388.1|1382.5|0
1613017200000|2021-02-11 04:20:00|1389.2|1383.6|1389.3|1383.7|1389.4|1383.8|1388.4|1382.8|0
1613017500000|2021-02-11 04:25:00|1388|1382.4|1390.2|1384.6|1390.2|1384.6|1388|1382.4|0
1613017800000|2021-02-11 04:30:00|1389.4|1383.8|1389.9|1384.3|1390.2|1384.6|1389.2|1383.6|0
1613018100000|2021-02-11 04:35:00|1389.8|1384.2|1390.2|1384.6|1390.2|1384.6|1388.7|1383.1|0
1613018400000|2021-02-11 04:40:00|1390.3|1384.7|1389.5|1383.9|1390.3|1384.7|1388.4|1382.8|0
1613018700000|2021-02-11 04:45:00|1388.5|1382.9|1387.9|1382.3|1389.5|1383.9|1386.8|1381.2|0
1613019000000|2021-02-11 04:50:00|1387.7|1382.1|1386.5|1380.9|1387.9|1382.3|1386.5|1380.9|0
1613019300000|2021-02-11 04:55:00|1387.9|1382.3|1387.7|1382.1|1388.1|1382.5|1385.8|1380.2|0
1613085000000|2021-02-11 23:10:00|1397.4|1391.8|1400|1394.4|1400|1394.4|1397.1|1391.5|0
1613085300000|2021-02-11 23:15:00|1399.9|1394.3|1399.8|1394.2|1400.3|1394.7|1398.9|1393.3|0
1613085600000|2021-02-11 23:20:00|1401|1395.4|1402.9|1397.3|1402.9|1397.3|1401|1395.4|0
1613085900000|2021-02-11 23:25:00|1402.5|1396.9|1400.6|1395|1402.5|1396.9|1399.5|1393.9|0
1613086200000|2021-02-11 23:30:00|1400.5|1394.9|1400|1394.4|1400.5|1394.9|1399.3|1393.7|0
1613086500000|2021-02-11 23:35:00|1399.2|1393.6|1400.1|1394.5|1400.1|1394.5|1398.8|1393.2|0
1613086800000|2021-02-11 23:40:00|1398.3|1392.7|1399|1393.4|1400.3|1394.7|1398.3|1392.7|0
1613087100000|2021-02-11 23:45:00|1399.1|1393.5|1400.2|1394.6|1400.2|1394.6|1399|1393.4|0
1613087400000|2021-02-11 23:50:00|1400.1|1394.5|1400.1|1394.5|1400.5|1394.9|1400.1|1394.5|0
1613087700000|2021-02-11 23:55:00|1400.2|1394.6|1401|1395.4|1401|1395.4|1399.6|1394|0
1613088000000|2021-02-12 00:00:00|1401.3|1395.7|1402.7|1397.1|1403|1397.4|1401.3|1395.7|0
1613088300000|2021-02-12 00:05:00|1402.1|1396.5|1402.9|1397.3|1403.6|1398|1401.4|1395.8|0
1613088600000|2021-02-12 00:10:00|1403|1397.4|1402.5|1396.9|1403|1397.4|1401.7|1396.1|0
1613088900000|2021-02-12 00:15:00|1402.3|1396.7|1402.3|1396.7|1402.5|1396.9|1401.3|1395.7|0
1613089200000|2021-02-12 00:20:00|1402.1|1396.5|1401.7|1396.1|1402.3|1396.7|1400.5|1394.9|0
1613089500000|2021-02-12 00:25:00|1402|1396.4|1401.7|1396.1|1402.2|1396.6|1401.7|1396.1|0
1613089800000|2021-02-12 00:30:00|1402|1396.4|1402|1396.4|1402.3|1396.7|1401.3|1395.7|0
1613090100000|2021-02-12 00:35:00|1401.8|1396.2|1402.2|1396.6|1402.2|1396.6|1401.4|1395.8|0
1613090400000|2021-02-12 00:40:00|1400.8|1395.2|1402.5|1396.9|1402.6|1397|1400.8|1395.2|0
1613090700000|2021-02-12 00:45:00|1401.9|1396.3|1400.7|1395.1|1402|1396.4|1400.3|1394.7|0
1613091000000|2021-02-12 00:50:00|1401.6|1396|1399.1|1393.5|1401.6|1396|1399.1|1393.5|0
1613091300000|2021-02-12 00:55:00|1399|1393.4|1397.8|1392.2|1399|1393.4|1397.6|1392|0
1613091600000|2021-02-12 01:00:00|1397.9|1392.3|1398.3|1392.7|1398.4|1392.8|1397.3|1391.7|0
1613091900000|2021-02-12 01:05:00|1398.2|1392.6|1397.8|1392.2|1398.2|1392.6|1396.8|1391.2|0
1613092200000|2021-02-12 01:10:00|1396.8|1391.2|1398.4|1392.8|1398.4|1392.8|1396.8|1391.2|0
1613092500000|2021-02-12 01:15:00|1398.6|1393|1399.4|1393.8|1399.5|1393.9|1398.2|1392.6|0
1613092800000|2021-02-12 01:20:00|1399.3|1393.7|1399.7|1394.1|1399.7|1394.1|1398.4|1392.8|0
1613093100000|2021-02-12 01:25:00|1398.7|1393.1|1399.3|1393.7|1399.7|1394.1|1398.3|1392.7|0
1613093400000|2021-02-12 01:30:00|1398.4|1392.8|1398.8|1393.2|1398.8|1393.2|1397.6|1392|0
1613093700000|2021-02-12 01:35:00|1397.5|1391.9|1399|1393.4|1399.1|1393.5|1396.9|1391.3|0
1613094000000|2021-02-12 01:40:00|1399.2|1393.6|1398.9|1393.3|1399.2|1393.6|1398.2|1392.6|0
1613094300000|2021-02-12 01:45:00|1399|1393.4|1399.2|1393.6|1399.3|1393.7|1398|1392.4|0
1613094600000|2021-02-12 01:50:00|1399.1|1393.5|1398|1392.4|1399.1|1393.5|1398|1392.4|0
1613094900000|2021-02-12 01:55:00|1399|1393.4|1397.4|1391.8|1399.1|1393.5|1397.4|1391.8|0
1613095200000|2021-02-12 02:00:00|1398.7|1393.1|1398.8|1393.2|1398.9|1393.3|1397.6|1392|0
1613095500000|2021-02-12 02:05:00|1398.7|1393.1|1398.9|1393.3|1399|1393.4|1397.7|1392.1|0
1613095800000|2021-02-12 02:10:00|1399.1|1393.5|1398.8|1393.2|1401.1|1395.5|1398.8|1393.2|0
1613096100000|2021-02-12 02:15:00|1398.9|1393.3|1399.8|1394.2|1399.8|1394.2|1398.8|1393.2|0
1613096400000|2021-02-12 02:20:00|1400|1394.4|1398.4|1392.8|1400|1394.4|1397.7|1392.1|0
1613096700000|2021-02-12 02:25:00|1398.5|1392.9|1397.1|1391.5|1398.6|1393|1397.1|1391.5|0
1613097000000|2021-02-12 02:30:00|1398|1392.4|1397.7|1392.1|1398|1392.4|1396|1390.4|0
1613097300000|2021-02-12 02:35:00|1397.8|1392.2|1397.8|1392.2|1398|1392.4|1396.8|1391.2|0
1613097600000|2021-02-12 02:40:00|1397.9|1392.3|1397.2|1391.6|1398.4|1392.8|1396.6|1391|0
1613097900000|2021-02-12 02:45:00|1396.1|1390.5|1396.6|1391|1397.4|1391.8|1396.1|1390.5|0
1613098200000|2021-02-12 02:50:00|1395.5|1389.9|1396.7|1391.1|1396.7|1391.1|1395.5|1389.9|0
1613098500000|2021-02-12 02:55:00|1395.7|1390.1|1395.6|1390|1395.7|1390.1|1394.1|1388.5|0
1613098800000|2021-02-12 03:00:00|1395.7|1390.1|1394.9|1389.3|1395.7|1390.1|1393.9|1388.3|0
1613099100000|2021-02-12 03:05:00|1393.9|1388.3|1395.8|1390.2|1395.9|1390.3|1393.7|1388.1|0
1613099400000|2021-02-12 03:10:00|1394.7|1389.1|1395|1389.4|1395.8|1390.2|1393.8|1388.2|0
1613099700000|2021-02-12 03:15:00|1395.1|1389.5|1393.7|1388.1|1395.1|1389.5|1393.7|1388.1|0
1613100000000|2021-02-12 03:20:00|1394.7|1389.1|1394.4|1388.8|1395.6|1390|1393.1|1387.5|0
1613100300000|2021-02-12 03:25:00|1395.5|1389.9|1394.7|1389.1|1396|1390.4|1394.6|1389|0
1613100600000|2021-02-12 03:30:00|1395.5|1389.9|1395.5|1389.9|1395.5|1389.9|1394.4|1388.8|0
1613100900000|2021-02-12 03:35:00|1395.7|1390.1|1394.7|1389.1|1395.8|1390.2|1394.6|1389|0
1613101200000|2021-02-12 03:40:00|1394.9|1389.3|1394.2|1388.6|1395.2|1389.6|1394.2|1388.6|0
1613101500000|2021-02-12 03:45:00|1395|1389.4|1394.2|1388.6|1395.3|1389.7|1394|1388.4|0
1613101800000|2021-02-12 03:50:00|1395.1|1389.5|1395.1|1389.5|1395.4|1389.8|1394.2|1388.6|0
1613102100000|2021-02-12 03:55:00|1394|1388.4|1393.8|1388.2|1394.9|1389.3|1393.8|1388.2|0
1613102400000|2021-02-12 04:00:00|1394.8|1389.2|1395.1|1389.5|1395.3|1389.7|1394.1|1388.5|0
1613102700000|2021-02-12 04:05:00|1395|1389.4|1394.6|1389|1395|1389.4|1393.5|1387.9|0
1613103000000|2021-02-12 04:10:00|1394.2|1388.6|1393.3|1387.7|1394.7|1389.1|1393.3|1387.7|0
1613103300000|2021-02-12 04:15:00|1392.4|1386.8|1390.6|1385|1393.4|1387.8|1390.6|1385|0
1613103600000|2021-02-12 04:20:00|1391.8|1386.2|1391.1|1385.5|1392.1|1386.5|1390.9|1385.3|0
1613103900000|2021-02-12 04:25:00|1392.1|1386.5|1391.9|1386.3|1392.3|1386.7|1391.9|1386.3|0
1613104200000|2021-02-12 04:30:00|1391.8|1386.2|1390.9|1385.3|1391.9|1386.3|1390.7|1385.1|0
1613104500000|2021-02-12 04:35:00|1391.9|1386.3|1391.7|1386.1|1393|1387.4|1390.9|1385.3|0
1613104800000|2021-02-12 04:40:00|1391.8|1386.2|1391.3|1385.7|1391.8|1386.2|1390.5|1384.9|0
1613105100000|2021-02-12 04:45:00|1390.2|1384.6|1391.4|1385.8|1391.6|1386|1390.2|1384.6|0
1613105400000|2021-02-12 04:50:00|1390.5|1384.9|1390.7|1385.1|1392.1|1386.5|1390.5|1384.9|0
1613105700000|2021-02-12 04:55:00|1391.7|1386.1|1391.8|1386.2|1392.3|1386.7|1390.9|1385.3|0
1613344200000|2021-02-14 23:10:00|1399.3|1393.7|1399|1393.4|1399.3|1393.7|1397.6|1392|0
1613344500000|2021-02-14 23:15:00|1399.3|1393.7|1397.5|1391.9|1399.3|1393.7|1397.3|1391.7|0
1613344800000|2021-02-14 23:20:00|1398.8|1393.2|1396.9|1391.3|1398.8|1393.2|1396.9|1391.3|0
1613345100000|2021-02-14 23:25:00|1396.6|1391|1397|1391.4|1398|1392.4|1396.3|1390.7|0
1613345400000|2021-02-14 23:30:00|1396.7|1391.1|1395.4|1389.8|1396.8|1391.2|1395.3|1389.7|0
1613345700000|2021-02-14 23:35:00|1395.3|1389.7|1393.7|1388.1|1396.1|1390.5|1393.7|1388.1|0
1613346000000|2021-02-14 23:40:00|1396|1390.4|1395.8|1390.2|1396.4|1390.8|1394.9|1389.3|0
1613346300000|2021-02-14 23:45:00|1396|1390.4|1395.1|1389.5|1396.3|1390.7|1394.9|1389.3|0
1613346600000|2021-02-14 23:50:00|1395.4|1389.8|1399.3|1393.7|1399.3|1393.7|1395.4|1389.8|0
1613346900000|2021-02-14 23:55:00|1399|1393.4|1398.4|1392.8|1399.3|1393.7|1398.1|1392.5|0
1613347200000|2021-02-15 00:00:00|1399.3|1393.7|1400.1|1394.5|1400.1|1394.5|1398.4|1392.8|0
1613347500000|2021-02-15 00:05:00|1399.2|1393.6|1400.3|1394.7|1400.3|1394.7|1398.8|1393.2|0
1613347800000|2021-02-15 00:10:00|1399.3|1393.7|1400.3|1394.7|1400.4|1394.8|1399.2|1393.6|0
1613348100000|2021-02-15 00:15:00|1400.4|1394.8|1399.9|1394.3|1401.3|1395.7|1399.3|1393.7|0
1613348400000|2021-02-15 00:20:00|1400.7|1395.1|1401.2|1395.6|1402.3|1396.7|1400.2|1394.6|0
1613348700000|2021-02-15 00:25:00|1400.9|1395.3|1401.3|1395.7|1402.2|1396.6|1400.9|1395.3|0
1613349000000|2021-02-15 00:30:00|1402.2|1396.6|1402.9|1397.3|1403.2|1397.6|1400.5|1394.9|0
1613349300000|2021-02-15 00:35:00|1403.1|1397.5|1403.1|1397.5|1404.1|1398.5|1402.1|1396.5|0
1613349600000|2021-02-15 00:40:00|1403.3|1397.7|1403.2|1397.6|1404.4|1398.8|1403.2|1397.6|0
1613349900000|2021-02-15 00:45:00|1404.1|1398.5|1404.2|1398.6|1404.5|1398.9|1403.1|1397.5|0
1613350200000|2021-02-15 00:50:00|1403.9|1398.3|1404.3|1398.7|1404.4|1398.8|1403.3|1397.7|0
1613350500000|2021-02-15 00:55:00|1404.4|1398.8|1403.8|1398.2|1404.4|1398.8|1403.8|1398.2|0
1613350800000|2021-02-15 01:00:00|1402.8|1397.2|1403.2|1397.6|1403.6|1398|1402.4|1396.8|0
1613351100000|2021-02-15 01:05:00|1403.3|1397.7|1402.6|1397|1403.8|1398.2|1402.6|1397|0
1613351400000|2021-02-15 01:10:00|1402.5|1396.9|1403|1397.4|1404|1398.4|1402.4|1396.8|0
1613351700000|2021-02-15 01:15:00|1402.6|1397|1403.3|1397.7|1403.5|1397.9|1402.3|1396.7|0
1613352000000|2021-02-15 01:20:00|1402.3|1396.7|1402.6|1397|1403.5|1397.9|1402.1|1396.5|0
1613352300000|2021-02-15 01:25:00|1403.7|1398.1|1402|1396.4|1403.7|1398.1|1402|1396.4|0
1613352600000|2021-02-15 01:30:00|1403.2|1397.6|1405.2|1399.6|1405.2|1399.6|1401.8|1396.2|0
1613352900000|2021-02-15 01:35:00|1405.3|1399.7|1405|1399.4|1405.3|1399.7|1403.6|1398|0
1613353200000|2021-02-15 01:40:00|1402.8|1397.2|1403.9|1398.3|1404.9|1399.3|1401.7|1396.1|0
1613353500000|2021-02-15 01:45:00|1403.6|1398|1403.2|1397.6|1403.7|1398.1|1403.1|1397.5|0
1613353800000|2021-02-15 01:50:00|1403.1|1397.5|1403.8|1398.2|1404.2|1398.6|1403|1397.4|0
1613354100000|2021-02-15 01:55:00|1403.4|1397.8|1402.4|1396.8|1403.6|1398|1402.3|1396.7|0
1613354400000|2021-02-15 02:00:00|1402.5|1396.9|1403.5|1397.9|1403.5|1397.9|1402.4|1396.8|0
1613354700000|2021-02-15 02:05:00|1403.4|1397.8|1402.6|1397|1403.4|1397.8|1402.3|1396.7|0
1613355000000|2021-02-15 02:10:00|1403.9|1398.3|1406.8|1401.2|1406.8|1401.2|1403.9|1398.3|0
1613355300000|2021-02-15 02:15:00|1405.5|1399.9|1408|1402.4|1408|1402.4|1405.5|1399.9|0
1613355600000|2021-02-15 02:20:00|1408.1|1402.5|1406.6|1401|1408.1|1402.5|1406.6|1401|0
1613355900000|2021-02-15 02:25:00|1407.7|1402.1|1406.7|1401.1|1408|1402.4|1406.7|1401.1|0
1613356200000|2021-02-15 02:30:00|1407.7|1402.1|1406.4|1400.8|1407.7|1402.1|1406.4|1400.8|0
1613356500000|2021-02-15 02:35:00|1406.5|1400.9|1406|1400.4|1407.2|1401.6|1406|1400.4|0
1613356800000|2021-02-15 02:40:00|1407.1|1401.5|1406.3|1400.7|1407.4|1401.8|1406.1|1400.5|0
1613357100000|2021-02-15 02:45:00|1407.5|1401.9|1407|1401.4|1407.5|1401.9|1406.2|1400.6|0
1613357400000|2021-02-15 02:50:00|1406.9|1401.3|1405.6|1400|1407|1401.4|1405|1399.4|0
1613357700000|2021-02-15 02:55:00|1404.7|1399.1|1406.1|1400.5|1406.4|1400.8|1404.7|1399.1|0
1613358000000|2021-02-15 03:00:00|1406|1400.4|1406.7|1401.1|1406.7|1401.1|1405.4|1399.8|0
1613358300000|2021-02-15 03:05:00|1405.5|1399.9|1405.8|1400.2|1406.8|1401.2|1405.5|1399.9|0
1613358600000|2021-02-15 03:10:00|1405.6|1400|1406.7|1401.1|1406.8|1401.2|1405.6|1400|0
1613358900000|2021-02-15 03:15:00|1405.5|1399.9|1406.4|1400.8|1407.1|1401.5|1405.5|1399.9|0
1613359200000|2021-02-15 03:20:00|1406.5|1400.9|1406.8|1401.2|1406.8|1401.2|1405.5|1399.9|0
1613359500000|2021-02-15 03:25:00|1406.9|1401.3|1407.3|1401.7|1407.3|1401.7|1405.9|1400.3|0
1613359800000|2021-02-15 03:30:00|1407|1401.4|1407|1401.4|1407.2|1401.6|1405.9|1400.3|0
1613360100000|2021-02-15 03:35:00|1405.9|1400.3|1407.8|1402.2|1407.8|1402.2|1405.6|1400|0
1613360400000|2021-02-15 03:40:00|1408|1402.4|1408.1|1402.5|1408.2|1402.6|1408|1402.4|0
1613360700000|2021-02-15 03:45:00|1408.2|1402.6|1408.9|1403.3|1408.9|1403.3|1407.9|1402.3|0
1613361000000|2021-02-15 03:50:00|1407.9|1402.3|1407.5|1401.9|1409|1403.4|1407.5|1401.9|0
1613361300000|2021-02-15 03:55:00|1408.6|1403|1408.5|1402.9|1408.6|1403|1407.3|1401.7|0
1613361600000|2021-02-15 04:00:00|1408.4|1402.8|1409|1403.4|1409.1|1403.5|1407.5|1401.9|0
1613361900000|2021-02-15 04:05:00|1407.9|1402.3|1408.3|1402.7|1409.2|1403.6|1407.9|1402.3|0
1613362200000|2021-02-15 04:10:00|1408.5|1402.9|1408.6|1403|1409.6|1404|1408.5|1402.9|0
1613362500000|2021-02-15 04:15:00|1408.5|1402.9|1408.5|1402.9|1409.7|1404.1|1408.4|1402.8|0
1613362800000|2021-02-15 04:20:00|1408.4|1402.8|1408.6|1403|1409.5|1403.9|1408.2|1402.6|0
1613363100000|2021-02-15 04:25:00|1409.4|1403.8|1409.1|1403.5|1410|1404.4|1408.4|1402.8|0
1613363400000|2021-02-15 04:30:00|1408.9|1403.3|1409|1403.4|1409.9|1404.3|1408.6|1403|0
1613363700000|2021-02-15 04:35:00|1408.8|1403.2|1410.5|1404.9|1410.5|1404.9|1408|1402.4|0
1613364000000|2021-02-15 04:40:00|1410.4|1404.8|1409.9|1404.3|1411.5|1405.9|1409.9|1404.3|0
1613364300000|2021-02-15 04:45:00|1409.6|1404|1408.8|1403.2|1410.7|1405.1|1408.5|1402.9|0
1613364600000|2021-02-15 04:50:00|1408.9|1403.3|1408.5|1402.9|1409|1403.4|1407.4|1401.8|0
1613364900000|2021-02-15 04:55:00|1407.6|1402|1406.5|1400.9|1408.2|1402.6|1406.5|1400.9|0
1613430600000|2021-02-15 23:10:00|1411.4|1405.8|1411.4|1405.8|1411.5|1405.9|1409.4|1403.8|0
1613430900000|2021-02-15 23:15:00|1410.4|1404.8|1409.7|1404.1|1411.7|1406.1|1409.5|1403.9|0
1613431200000|2021-02-15 23:20:00|1410.6|1405|1408.5|1402.9|1410.6|1405|1406.2|1400.6|0
1613431500000|2021-02-15 23:25:00|1406|1400.4|1405.8|1400.2|1407.4|1401.8|1405.8|1400.2|0
1613431800000|2021-02-15 23:30:00|1405.5|1399.9|1407.5|1401.9|1408.6|1403|1405.5|1399.9|0
1613432100000|2021-02-15 23:35:00|1407.8|1402.2|1406.7|1401.1|1408.9|1403.3|1406.7|1401.1|0
1613432400000|2021-02-15 23:40:00|1406.8|1401.2|1406.1|1400.5|1408|1402.4|1406.1|1400.5|0
1613432700000|2021-02-15 23:45:00|1406|1400.4|1406.8|1401.2|1407.2|1401.6|1405.9|1400.3|0
1613433000000|2021-02-15 23:50:00|1406.7|1401.1|1406.7|1401.1|1406.8|1401.2|1405.4|1399.8|0
1613433300000|2021-02-15 23:55:00|1406.8|1401.2|1406.7|1401.1|1407|1401.4|1405.5|1399.9|0
1613433600000|2021-02-16 00:00:00|1406.9|1401.3|1406.5|1400.9|1407.7|1402.1|1406.2|1400.6|0
1613433900000|2021-02-16 00:05:00|1406.6|1401|1408|1402.4|1408|1402.4|1406.2|1400.6|0
1613434200000|2021-02-16 00:10:00|1408.2|1402.6|1411.3|1405.7|1411.3|1405.7|1408|1402.4|0
1613434500000|2021-02-16 00:15:00|1411.6|1406|1411.1|1405.5|1411.6|1406|1410.8|1405.2|0
1613434800000|2021-02-16 00:20:00|1410.5|1404.9|1410.5|1404.9|1411.4|1405.8|1410.1|1404.5|0
1613435100000|2021-02-16 00:25:00|1410|1404.4|1411.2|1405.6|1412.5|1406.9|1410|1404.4|0
1613435400000|2021-02-16 00:30:00|1412.2|1406.6|1412.5|1406.9|1412.7|1407.1|1411.3|1405.7|0
1613435700000|2021-02-16 00:35:00|1411.1|1405.5|1410.2|1404.6|1411.4|1405.8|1410|1404.4|0
1613436000000|2021-02-16 00:40:00|1411.1|1405.5|1410.8|1405.2|1411.9|1406.3|1409.9|1404.3|0
1613436300000|2021-02-16 00:45:00|1410.6|1405|1411.2|1405.6|1411.6|1406|1409.4|1403.8|0
1613436600000|2021-02-16 00:50:00|1410.2|1404.6|1411.4|1405.8|1411.4|1405.8|1409.9|1404.3|0
1613436900000|2021-02-16 00:55:00|1410.1|1404.5|1410.9|1405.3|1411.5|1405.9|1410.1|1404.5|0
1613437200000|2021-02-16 01:00:00|1410.6|1405|1409.9|1404.3|1411.3|1405.7|1409.9|1404.3|0
1613437500000|2021-02-16 01:05:00|1410|1404.4|1409.4|1403.8|1410.3|1404.7|1409.1|1403.5|0
1613437800000|2021-02-16 01:10:00|1409.3|1403.7|1406.9|1401.3|1410.3|1404.7|1406.9|1401.3|0
1613438100000|2021-02-16 01:15:00|1407.9|1402.3|1408.1|1402.5|1408.4|1402.8|1407.1|1401.5|0
1613438400000|2021-02-16 01:20:00|1408.3|1402.7|1407.5|1401.9|1408.4|1402.8|1407.3|1401.7|0
1613438700000|2021-02-16 01:25:00|1408.7|1403.1|1408.1|1402.5|1410|1404.4|1408.1|1402.5|0
1613439000000|2021-02-16 01:30:00|1408.9|1403.3|1407.7|1402.1|1409.1|1403.5|1407.7|1402.1|0
1613439300000|2021-02-16 01:35:00|1408.7|1403.1|1408.9|1403.3|1408.9|1403.3|1407.7|1402.1|0
1613439600000|2021-02-16 01:40:00|1408.7|1403.1|1407.1|1401.5|1408.7|1403.1|1406.8|1401.2|0
1613439900000|2021-02-16 01:45:00|1407|1401.4|1405.7|1400.1|1408.2|1402.6|1404.6|1399|0
1613440200000|2021-02-16 01:50:00|1404.7|1399.1|1405.5|1399.9|1406|1400.4|1404.6|1399|0
1613440500000|2021-02-16 01:55:00|1404.3|1398.7|1405.3|1399.7|1405.4|1399.8|1404|1398.4|0
1613440800000|2021-02-16 02:00:00|1403.3|1397.7|1405.2|1399.6|1405.4|1399.8|1402.3|1396.7|0
1613441100000|2021-02-16 02:05:00|1405|1399.4|1404.4|1398.8|1405|1399.4|1403.6|1398|0
1613441400000|2021-02-16 02:10:00|1403.3|1397.7|1405.1|1399.5|1405.1|1399.5|1403.3|1397.7|0
1613441700000|2021-02-16 02:15:00|1405.3|1399.7|1404.5|1398.9|1406.3|1400.7|1404.3|1398.7|0
1613442000000|2021-02-16 02:20:00|1405.5|1399.9|1404.6|1399|1405.7|1400.1|1404.4|1398.8|0
1613442300000|2021-02-16 02:25:00|1404.7|1399.1|1405|1399.4|1405|1399.4|1403.7|1398.1|0
1613442600000|2021-02-16 02:30:00|1405.2|1399.6|1404.8|1399.2|1405.2|1399.6|1403.5|1397.9|0
1613442900000|2021-02-16 02:35:00|1403.8|1398.2|1404|1398.4|1405.2|1399.6|1403.8|1398.2|0
1613443200000|2021-02-16 02:40:00|1405|1399.4|1404.2|1398.6|1405.2|1399.6|1403.9|1398.3|0
1613443500000|2021-02-16 02:45:00|1405.2|1399.6|1403.6|1398|1405.2|1399.6|1403.6|1398|0
1613443800000|2021-02-16 02:50:00|1404.7|1399.1|1404.7|1399.1|1405.1|1399.5|1403.6|1398|0
1613444100000|2021-02-16 02:55:00|1403.7|1398.1|1406.3|1400.7|1406.3|1400.7|1403.7|1398.1|0
1613444400000|2021-02-16 03:00:00|1404.3|1398.7|1405.2|1399.6|1405.7|1400.1|1404.1|1398.5|0
1613444700000|2021-02-16 03:05:00|1405.4|1399.8|1405.3|1399.7|1405.4|1399.8|1404.3|1398.7|0
1613445000000|2021-02-16 03:10:00|1405.1|1399.5|1403.7|1398.1|1405.2|1399.6|1403.7|1398.1|0
1613445300000|2021-02-16 03:15:00|1403.8|1398.2|1404|1398.4|1404.9|1399.3|1403.6|1398|0
1613445600000|2021-02-16 03:20:00|1405|1399.4|1405.4|1399.8|1405.4|1399.8|1404|1398.4|0
1613445900000|2021-02-16 03:25:00|1405.2|1399.6|1406.4|1400.8|1406.6|1401|1405.2|1399.6|0
1613446200000|2021-02-16 03:30:00|1405.4|1399.8|1406.1|1400.5|1408.7|1403.1|1405.4|1399.8|0
1613446500000|2021-02-16 03:35:00|1406.3|1400.7|1406.2|1400.6|1407.4|1401.8|1406.2|1400.6|0
1613446800000|2021-02-16 03:40:00|1407.4|1401.8|1405.7|1400.1|1407.4|1401.8|1405.3|1399.7|0
1613447100000|2021-02-16 03:45:00|1405.9|1400.3|1406.1|1400.5|1407.3|1401.7|1405.9|1400.3|0
1613447400000|2021-02-16 03:50:00|1406.2|1400.6|1406.2|1400.6|1407.3|1401.7|1406.2|1400.6|0
1613447700000|2021-02-16 03:55:00|1406.5|1400.9|1408|1402.4|1408.2|1402.6|1405.6|1400|0
1613448000000|2021-02-16 04:00:00|1407|1401.4|1406.7|1401.1|1407|1401.4|1405.8|1400.2|0
1613448300000|2021-02-16 04:05:00|1406.9|1401.3|1406.9|1401.3|1408|1402.4|1406.9|1401.3|0
1613448600000|2021-02-16 04:10:00|1407.9|1402.3|1406.8|1401.2|1407.9|1402.3|1406.7|1401.1|0
1613448900000|2021-02-16 04:15:00|1406.9|1401.3|1406.7|1401.1|1407|1401.4|1406|1400.4|0
1613449200000|2021-02-16 04:20:00|1406.5|1400.9|1406.9|1401.3|1407.9|1402.3|1406.4|1400.8|0
1613449500000|2021-02-16 04:25:00|1406.8|1401.2|1406.9|1401.3|1408|1402.4|1406|1400.4|0
1613449800000|2021-02-16 04:30:00|1407.1|1401.5|1407|1401.4|1407.1|1401.5|1405.8|1400.2|0
1613450100000|2021-02-16 04:35:00|1407.1|1401.5|1407.5|1401.9|1407.5|1401.9|1406.1|1400.5|0
1613450400000|2021-02-16 04:40:00|1406.5|1400.9|1406.4|1400.8|1407.5|1401.9|1406.1|1400.5|0
1613450700000|2021-02-16 04:45:00|1406.5|1400.9|1405.8|1400.2|1408.2|1402.6|1405.6|1400|0
1613451000000|2021-02-16 04:50:00|1405.6|1400|1408.9|1403.3|1409.1|1403.5|1405.6|1400|0
1613451300000|2021-02-16 04:55:00|1407.8|1402.2|1409.8|1404.2|1410.5|1404.9|1407.7|1402.1|0
1613517000000|2021-02-16 23:10:00|1406.2|1400.6|1404.9|1399.3|1406.4|1400.8|1403.8|1398.2|0
1613517300000|2021-02-16 23:15:00|1404.1|1398.5|1401.4|1395.8|1404.3|1398.7|1401.2|1395.6|0
1613517600000|2021-02-16 23:20:00|1401.5|1395.9|1400.4|1394.8|1401.5|1395.9|1399.7|1394.1|0
1613517900000|2021-02-16 23:25:00|1401.4|1395.8|1396.9|1391.3|1402.5|1396.9|1396.9|1391.3|0
1613518200000|2021-02-16 23:30:00|1398.8|1393.2|1395.5|1389.9|1398.8|1393.2|1395.5|1389.9|0
1613518500000|2021-02-16 23:35:00|1396.5|1390.9|1392.8|1387.2|1396.5|1390.9|1392.8|1387.2|0
1613518800000|2021-02-16 23:40:00|1392.4|1386.8|1395|1389.4|1395.8|1390.2|1392.4|1386.8|0
1613519100000|2021-02-16 23:45:00|1395.2|1389.6|1394.6|1389|1395.7|1390.1|1394.3|1388.7|0
1613519400000|2021-02-16 23:50:00|1395.4|1389.8|1396.3|1390.7|1396.3|1390.7|1393.6|1388|0
1613519700000|2021-02-16 23:55:00|1395.8|1390.2|1398.6|1393|1398.6|1393|1395.7|1390.1|0
1613520000000|2021-02-17 00:00:00|1400.7|1395.1|1396.2|1390.6|1400.7|1395.1|1396.2|1390.6|0
1613520300000|2021-02-17 00:05:00|1396.5|1390.9|1396.6|1391|1397.4|1391.8|1396.3|1390.7|0
1613520600000|2021-02-17 00:10:00|1396.7|1391.1|1398.9|1393.3|1398.9|1393.3|1396.7|1391.1|0
1613520900000|2021-02-17 00:15:00|1398.4|1392.8|1400.4|1394.8|1400.4|1394.8|1398.4|1392.8|0
1613521200000|2021-02-17 00:20:00|1400.2|1394.6|1401.8|1396.2|1401.8|1396.2|1400.2|1394.6|0
1613521500000|2021-02-17 00:25:00|1401.5|1395.9|1401.5|1395.9|1401.5|1395.9|1400.4|1394.8|0
1613521800000|2021-02-17 00:30:00|1401.2|1395.6|1403.1|1397.5|1404.2|1398.6|1400.9|1395.3|0
1613522100000|2021-02-17 00:35:00|1404|1398.4|1400.2|1394.6|1404|1398.4|1400.2|1394.6|0
1613522400000|2021-02-17 00:40:00|1400.3|1394.7|1399.6|1394|1400.3|1394.7|1399.6|1394|0
1613522700000|2021-02-17 00:45:00|1399.7|1394.1|1399.8|1394.2|1400.5|1394.9|1399.7|1394.1|0
1613523000000|2021-02-17 00:50:00|1399.7|1394.1|1399.9|1394.3|1400.1|1394.5|1399.1|1393.5|0
1613523300000|2021-02-17 00:55:00|1400|1394.4|1401|1395.4|1402|1396.4|1400|1394.4|0
1613523600000|2021-02-17 01:00:00|1400.8|1395.2|1402.3|1396.7|1402.3|1396.7|1400.8|1395.2|0
1613523900000|2021-02-17 01:05:00|1402.2|1396.6|1402.2|1396.6|1402.7|1397.1|1401.1|1395.5|0
1613524200000|2021-02-17 01:10:00|1401.3|1395.7|1401.5|1395.9|1402.5|1396.9|1401|1395.4|0
1613524500000|2021-02-17 01:15:00|1402.5|1396.9|1403.6|1398|1403.6|1398|1402.1|1396.5|0
1613524800000|2021-02-17 01:20:00|1402.8|1397.2|1402.8|1397.2|1403.9|1398.3|1402.1|1396.5|0
1613525100000|2021-02-17 01:25:00|1404|1398.4|1402|1396.4|1404|1398.4|1401.9|1396.3|0
1613525400000|2021-02-17 01:30:00|1401.9|1396.3|1400.8|1395.2|1401.9|1396.3|1398.7|1393.1|0
1613525700000|2021-02-17 01:35:00|1400.6|1395|1401|1395.4|1401|1395.4|1398.7|1393.1|0
1613526000000|2021-02-17 01:40:00|1401.2|1395.6|1400.7|1395.1|1401.4|1395.8|1399.7|1394.1|0
1613526300000|2021-02-17 01:45:00|1399.7|1394.1|1399.7|1394.1|1400.8|1395.2|1399.1|1393.5|0
1613526600000|2021-02-17 01:50:00|1399.9|1394.3|1400|1394.4|1400.9|1395.3|1399.5|1393.9|0
1613526900000|2021-02-17 01:55:00|1399.9|1394.3|1400.1|1394.5|1400.7|1395.1|1399.8|1394.2|0
1613527200000|2021-02-17 02:00:00|1400|1394.4|1399.5|1393.9|1400.9|1395.3|1399.5|1393.9|0
1613527500000|2021-02-17 02:05:00|1399.6|1394|1399.5|1393.9|1399.6|1394|1398.1|1392.5|0
1613527800000|2021-02-17 02:10:00|1399.6|1394|1399.4|1393.8|1400.5|1394.9|1399.3|1393.7|0
1613528100000|2021-02-17 02:15:00|1399.6|1394|1399.5|1393.9|1400.4|1394.8|1399.2|1393.6|0
1613528400000|2021-02-17 02:20:00|1399.4|1393.8|1398.7|1393.1|1400.4|1394.8|1398.7|1393.1|0
1613528700000|2021-02-17 02:25:00|1399.2|1393.6|1400.4|1394.8|1400.4|1394.8|1399.1|1393.5|0
1613529000000|2021-02-17 02:30:00|1399.2|1393.6|1399|1393.4|1400.2|1394.6|1399|1393.4|0
1613529300000|2021-02-17 02:35:00|1398.9|1393.3|1399.1|1393.5|1399.9|1394.3|1398.8|1393.2|0
1613529600000|2021-02-17 02:40:00|1399.2|1393.6|1399.7|1394.1|1399.9|1394.3|1398.6|1393|0
1613529900000|2021-02-17 02:45:00|1399.8|1394.2|1401|1395.4|1401|1395.4|1398.8|1393.2|0
1613530200000|2021-02-17 02:50:00|1400.9|1395.3|1399.6|1394|1401|1395.4|1399.6|1394|0
1613530500000|2021-02-17 02:55:00|1399.5|1393.9|1398.3|1392.7|1400.6|1395|1398.2|1392.6|0
1613530800000|2021-02-17 03:00:00|1398.4|1392.8|1397.6|1392|1398.6|1393|1397.5|1391.9|0
1613531100000|2021-02-17 03:05:00|1397.5|1391.9|1397.4|1391.8|1398.5|1392.9|1397.3|1391.7|0
1613531400000|2021-02-17 03:10:00|1397.5|1391.9|1398.4|1392.8|1399|1393.4|1397.5|1391.9|0
1613531700000|2021-02-17 03:15:00|1398.5|1392.9|1398.9|1393.3|1400|1394.4|1398.5|1392.9|0
1613532000000|2021-02-17 03:20:00|1398.8|1393.2|1398.9|1393.3|1399.9|1394.3|1398.6|1393|0
1613532300000|2021-02-17 03:25:00|1399.9|1394.3|1399.9|1394.3|1400.7|1395.1|1398.7|1393.1|0
1613532600000|2021-02-17 03:30:00|1399.8|1394.2|1399.9|1394.3|1399.9|1394.3|1398.5|1392.9|0
1613532900000|2021-02-17 03:35:00|1399.8|1394.2|1399.6|1394|1399.9|1394.3|1398.7|1393.1|0
1613533200000|2021-02-17 03:40:00|1398.6|1393|1398.4|1392.8|1399.8|1394.2|1398.4|1392.8|0
1613533500000|2021-02-17 03:45:00|1399.6|1394|1398.5|1392.9|1399.7|1394.1|1398.3|1392.7|0
1613533800000|2021-02-17 03:50:00|1399.5|1393.9|1399.7|1394.1|1399.9|1394.3|1399.5|1393.9|0
1613534100000|2021-02-17 03:55:00|1400.5|1394.9|1399.5|1393.9|1400.6|1395|1399.5|1393.9|0
1613534400000|2021-02-17 04:00:00|1400.5|1394.9|1401.3|1395.7|1401.5|1395.9|1399.2|1393.6|0
1613534700000|2021-02-17 04:05:00|1400.4|1394.8|1399.1|1393.5|1400.4|1394.8|1398.8|1393.2|0
1613535000000|2021-02-17 04:10:00|1400.2|1394.6|1398.5|1392.9|1400.2|1394.6|1398.3|1392.7|0
1613535300000|2021-02-17 04:15:00|1399.3|1393.7|1399.1|1393.5|1399.3|1393.7|1398|1392.4|0
1613535600000|2021-02-17 04:20:00|1399.3|1393.7|1397.8|1392.2|1399.4|1393.8|1397.8|1392.2|0
1613535900000|2021-02-17 04:25:00|1398.9|1393.3|1399.2|1393.6|1399.2|1393.6|1398|1392.4|0
1613536200000|2021-02-17 04:30:00|1398|1392.4|1398.2|1392.6|1399.4|1393.8|1397.8|1392.2|0
1613536500000|2021-02-17 04:35:00|1399.3|1393.7|1399|1393.4|1399.3|1393.7|1398|1392.4|0
1613536800000|2021-02-17 04:40:00|1398.9|1393.3|1397.5|1391.9|1398.9|1393.3|1396.6|1391|0
1613537100000|2021-02-17 04:45:00|1397.2|1391.6|1397.2|1391.6|1397.3|1391.7|1395.7|1390.1|0
1613537400000|2021-02-17 04:50:00|1395.8|1390.2|1398.6|1393|1398.6|1393|1395.7|1390.1|0
1613537700000|2021-02-17 04:55:00|1398.5|1392.9|1398.5|1392.9|1398.5|1392.9|1396.9|1391.3|0
1613603400000|2021-02-17 23:10:00|1398.3|1392.7|1398|1392.4|1400.4|1394.8|1397.6|1392|0
1613603700000|2021-02-17 23:15:00|1397.9|1392.3|1395.7|1390.1|1397.9|1392.3|1395.7|1390.1|0
1613604000000|2021-02-17 23:20:00|1394.4|1388.8|1394.7|1389.1|1395.5|1389.9|1393.2|1387.6|0
1613604300000|2021-02-17 23:25:00|1394.3|1388.7|1394.4|1388.8|1395.2|1389.6|1393.9|1388.3|0
1613604600000|2021-02-17 23:30:00|1394.5|1388.9|1394.6|1389|1394.8|1389.2|1393.4|1387.8|0
1613604900000|2021-02-17 23:35:00|1395.3|1389.7|1393.7|1388.1|1395.7|1390.1|1393.7|1388.1|0
1613605200000|2021-02-17 23:40:00|1394.6|1389|1394|1388.4|1394.6|1389|1393.8|1388.2|0
1613605500000|2021-02-17 23:45:00|1394.8|1389.2|1395.3|1389.7|1395.3|1389.7|1393.9|1388.3|0
1613605800000|2021-02-17 23:50:00|1394.5|1388.9|1394.8|1389.2|1395.1|1389.5|1392.8|1387.2|0
1613606100000|2021-02-17 23:55:00|1395.3|1389.7|1392.8|1387.2|1395.3|1389.7|1392.8|1387.2|0
1613606400000|2021-02-18 00:00:00|1393.8|1388.2|1393.7|1388.1|1394|1388.4|1392.7|1387.1|0
1613606700000|2021-02-18 00:05:00|1393|1387.4|1394.3|1388.7|1394.3|1388.7|1392.3|1386.7|0
1613607000000|2021-02-18 00:10:00|1394.2|1388.6|1393.5|1387.9|1394.2|1388.6|1392.4|1386.8|0
1613607300000|2021-02-18 00:15:00|1393.6|1388|1393.2|1387.6|1393.9|1388.3|1392.3|1386.7|0
1613607600000|2021-02-18 00:20:00|1393.4|1387.8|1392.1|1386.5|1393.5|1387.9|1391.8|1386.2|0
1613607900000|2021-02-18 00:25:00|1392|1386.4|1392.6|1387|1393.3|1387.7|1391.5|1385.9|0
1613608200000|2021-02-18 00:30:00|1392.7|1387.1|1392.6|1387|1392.8|1387.2|1392.3|1386.7|0
1613608500000|2021-02-18 00:35:00|1392.4|1386.8|1394.9|1389.3|1394.9|1389.3|1391.8|1386.2|0
1613608800000|2021-02-18 00:40:00|1393.5|1387.9|1391.9|1386.3|1394.6|1389|1391.9|1386.3|0
1613609100000|2021-02-18 00:45:00|1391.8|1386.2|1392.3|1386.7|1393.3|1387.7|1391.8|1386.2|0
1613609400000|2021-02-18 00:50:00|1392.2|1386.6|1394.3|1388.7|1394.3|1388.7|1392|1386.4|0
1613609700000|2021-02-18 00:55:00|1394.2|1388.6|1393.7|1388.1|1394.2|1388.6|1391.5|1385.9|0
1613610000000|2021-02-18 01:00:00|1393.9|1388.3|1393.1|1387.5|1393.9|1388.3|1392.7|1387.1|0
1613610300000|2021-02-18 01:05:00|1394|1388.4|1393.6|1388|1394|1388.4|1393.3|1387.7|0
1613610600000|2021-02-18 01:10:00|1394.6|1389|1393.2|1387.6|1394.7|1389.1|1393.2|1387.6|0
1613610900000|2021-02-18 01:15:00|1393.4|1387.8|1393.9|1388.3|1393.9|1388.3|1393.3|1387.7|0
1613611200000|2021-02-18 01:20:00|1394|1388.4|1395|1389.4|1395|1389.4|1393.7|1388.1|0
1613611500000|2021-02-18 01:25:00|1393.7|1388.1|1393.5|1387.9|1395.3|1389.7|1393.5|1387.9|0
1613611800000|2021-02-18 01:30:00|1393.4|1387.8|1393.6|1388|1394.8|1389.2|1393.4|1387.8|0
1613612100000|2021-02-18 01:35:00|1394.1|1388.5|1393.1|1387.5|1394.1|1388.5|1392.1|1386.5|0
1613612400000|2021-02-18 01:40:00|1391.9|1386.3|1393.6|1388|1393.8|1388.2|1391.9|1386.3|0
1613612700000|2021-02-18 01:45:00|1393.7|1388.1|1394.6|1389|1394.7|1389.1|1392.6|1387|0
1613613000000|2021-02-18 01:50:00|1393.5|1387.9|1394.3|1388.7|1394.5|1388.9|1393.5|1387.9|0
1613613300000|2021-02-18 01:55:00|1395.7|1390.1|1395.8|1390.2|1395.8|1390.2|1394.7|1389.1|0
1613613600000|2021-02-18 02:00:00|1395.9|1390.3|1394.5|1388.9|1395.9|1390.3|1394.5|1388.9|0
1613613900000|2021-02-18 02:05:00|1394.6|1389|1394.7|1389.1|1394.7|1389.1|1393.9|1388.3|0
1613614200000|2021-02-18 02:10:00|1394.4|1388.8|1393.8|1388.2|1394.9|1389.3|1392.6|1387|0
1613614500000|2021-02-18 02:15:00|1393.7|1388.1|1394.8|1389.2|1394.8|1389.2|1393.6|1388|0
1613614800000|2021-02-18 02:20:00|1395|1389.4|1394.7|1389.1|1395.1|1389.5|1393.8|1388.2|0
1613615100000|2021-02-18 02:25:00|1394.9|1389.3|1393.5|1387.9|1394.9|1389.3|1392.6|1387|0
1613615400000|2021-02-18 02:30:00|1393.4|1387.8|1393.4|1387.8|1394.5|1388.9|1392.3|1386.7|0
1613615700000|2021-02-18 02:35:00|1393.1|1387.5|1392|1386.4|1393.4|1387.8|1391.9|1386.3|0
1613616000000|2021-02-18 02:40:00|1391.9|1386.3|1392.5|1386.9|1392.9|1387.3|1391.8|1386.2|0
1613616300000|2021-02-18 02:45:00|1392.7|1387.1|1392.8|1387.2|1393.9|1388.3|1392.5|1386.9|0
1613616600000|2021-02-18 02:50:00|1393.8|1388.2|1392.7|1387.1|1394|1388.4|1392.5|1386.9|0
1613616900000|2021-02-18 02:55:00|1393.8|1388.2|1393.6|1388|1393.8|1388.2|1392.4|1386.8|0
1613617200000|2021-02-18 03:00:00|1393.5|1387.9|1393.7|1388.1|1394.1|1388.5|1392.5|1386.9|0
1613617500000|2021-02-18 03:05:00|1392.5|1386.9|1392.9|1387.3|1393.6|1388|1391.8|1386.2|0
1613617800000|2021-02-18 03:10:00|1393.1|1387.5|1395.1|1389.5|1395.3|1389.7|1392|1386.4|0
1613618100000|2021-02-18 03:15:00|1394.1|1388.5|1393.8|1388.2|1395.1|1389.5|1393.8|1388.2|0
1613618400000|2021-02-18 03:20:00|1395|1389.4|1393.5|1387.9|1395|1389.4|1393.4|1387.8|0
1613618700000|2021-02-18 03:25:00|1393.4|1387.8|1392.1|1386.5|1393.4|1387.8|1392.1|1386.5|0
1613619000000|2021-02-18 03:30:00|1392.2|1386.6|1392.7|1387.1|1393.2|1387.6|1391.7|1386.1|0
1613619300000|2021-02-18 03:35:00|1392.9|1387.3|1391.8|1386.2|1393.1|1387.5|1391.8|1386.2|0
1613619600000|2021-02-18 03:40:00|1391.9|1386.3|1392.7|1387.1|1392.9|1387.3|1391.9|1386.3|0
1613619900000|2021-02-18 03:45:00|1392.8|1387.2|1393.1|1387.5|1393.2|1387.6|1391.9|1386.3|0
1613620200000|2021-02-18 03:50:00|1392.1|1386.5|1392|1386.4|1393|1387.4|1391.8|1386.2|0
1613620500000|2021-02-18 03:55:00|1391.9|1386.3|1393.5|1387.9|1394.3|1388.7|1391.9|1386.3|0
1613620800000|2021-02-18 04:00:00|1392.2|1386.6|1392|1386.4|1393.3|1387.7|1392|1386.4|0
1613621100000|2021-02-18 04:05:00|1392.5|1386.9|1391.6|1386|1393.3|1387.7|1391.6|1386|0
1613621400000|2021-02-18 04:10:00|1391.8|1386.2|1391.9|1386.3|1391.9|1386.3|1391.6|1386|0
1613621700000|2021-02-18 04:15:00|1391.8|1386.2|1391.3|1385.7|1392.8|1387.2|1391.3|1385.7|0
1613622000000|2021-02-18 04:20:00|1391|1385.4|1391|1385.4|1392.3|1386.7|1390.9|1385.3|0
1613622300000|2021-02-18 04:25:00|1391.1|1385.5|1390|1384.4|1391.3|1385.7|1389.9|1384.3|0
1613622600000|2021-02-18 04:30:00|1389|1383.4|1389.5|1383.9|1390.4|1384.8|1388.8|1383.2|0
1613622900000|2021-02-18 04:35:00|1389.4|1383.8|1389.1|1383.5|1390.1|1384.5|1389|1383.4|0
1613623200000|2021-02-18 04:40:00|1390.4|1384.8|1389.3|1383.7|1390.4|1384.8|1389.2|1383.6|0
1613623500000|2021-02-18 04:45:00|1389.2|1383.6|1388.8|1383.2|1391.1|1385.5|1388.8|1383.2|0
1613623800000|2021-02-18 04:50:00|1389.9|1384.3|1389.1|1383.5|1389.9|1384.3|1389|1383.4|0
1613624100000|2021-02-18 04:55:00|1389.2|1383.6|1389.6|1384|1389.6|1384|1388.6|1383|0
1613689800000|2021-02-18 23:10:00|1388.6|1383|1386.5|1380.9|1389.8|1384.2|1386.5|1380.9|0
1613690100000|2021-02-18 23:15:00|1386.7|1381.1|1384.7|1379.1|1388.4|1382.8|1384.7|1379.1|0
1613690400000|2021-02-18 23:20:00|1384.9|1379.3|1383.8|1378.2|1385.1|1379.5|1382.8|1377.2|0
1613690700000|2021-02-18 23:25:00|1382.2|1376.6|1383.3|1377.7|1383.3|1377.7|1381.7|1376.1|0
1613691000000|2021-02-18 23:30:00|1383|1377.4|1383.3|1377.7|1384.2|1378.6|1382.8|1377.2|0
1613691300000|2021-02-18 23:35:00|1383.5|1377.9|1386|1380.4|1386|1380.4|1383.5|1377.9|0
1613691600000|2021-02-18 23:40:00|1386.2|1380.6|1385.3|1379.7|1386.2|1380.6|1384.9|1379.3|0
1613691900000|2021-02-18 23:45:00|1385.6|1380|1385.2|1379.6|1385.6|1380|1384.9|1379.3|0
1613692200000|2021-02-18 23:50:00|1385.1|1379.5|1386.7|1381.1|1387.3|1381.7|1384.2|1378.6|0
1613692500000|2021-02-18 23:55:00|1386.8|1381.2|1386.4|1380.8|1387|1381.4|1385.8|1380.2|0
1613692800000|2021-02-19 00:00:00|1386.6|1381|1386.9|1381.3|1388|1382.4|1386.6|1381|0
1613693100000|2021-02-19 00:05:00|1386.7|1381.1|1385.7|1380.1|1386.7|1381.1|1385.7|1380.1|0
1613693400000|2021-02-19 00:10:00|1385.8|1380.2|1386.4|1380.8|1386.9|1381.3|1385.8|1380.2|0
1613693700000|2021-02-19 00:15:00|1386.6|1381|1387.7|1382.1|1388.9|1383.3|1386.6|1381|0
1613694000000|2021-02-19 00:20:00|1387.9|1382.3|1387.9|1382.3|1388.4|1382.8|1387.8|1382.2|0
1613694300000|2021-02-19 00:25:00|1387.3|1381.7|1387.6|1382|1387.6|1382|1386.7|1381.1|0
1613694600000|2021-02-19 00:30:00|1387.5|1381.9|1388.9|1383.3|1388.9|1383.3|1387.4|1381.8|0
1613694900000|2021-02-19 00:35:00|1388.6|1383|1388.1|1382.5|1389.4|1383.8|1388.1|1382.5|0
1613695200000|2021-02-19 00:40:00|1388|1382.4|1387.4|1381.8|1389.2|1383.6|1387.4|1381.8|0
1613695500000|2021-02-19 00:45:00|1388.6|1383|1388|1382.4|1388.6|1383|1387.6|1382|0
1613695800000|2021-02-19 00:50:00|1388.1|1382.5|1387.3|1381.7|1388.7|1383.1|1386.4|1380.8|0
1613696100000|2021-02-19 00:55:00|1388.2|1382.6|1387.9|1382.3|1388.8|1383.2|1386.9|1381.3|0
1613696400000|2021-02-19 01:00:00|1388.9|1383.3|1387.9|1382.3|1388.9|1383.3|1386.8|1381.2|0
1613696700000|2021-02-19 01:05:00|1388.9|1383.3|1388.1|1382.5|1388.9|1383.3|1387.6|1382|0
1613697000000|2021-02-19 01:10:00|1388.2|1382.6|1384.9|1379.3|1389.6|1384|1384.9|1379.3|0
1613697300000|2021-02-19 01:15:00|1384.7|1379.1|1385|1379.4|1385.2|1379.6|1384.7|1379.1|0
1613697600000|2021-02-19 01:20:00|1386.1|1380.5|1385.5|1379.9|1386.6|1381|1385.5|1379.9|0
1613697900000|2021-02-19 01:25:00|1386.5|1380.9|1384.9|1379.3|1386.5|1380.9|1384.5|1378.9|0
1613698200000|2021-02-19 01:30:00|1386|1380.4|1384.8|1379.2|1386|1380.4|1384.5|1378.9|0
1613698500000|2021-02-19 01:35:00|1384.5|1378.9|1385|1379.4|1385.9|1380.3|1384.5|1378.9|0
1613698800000|2021-02-19 01:40:00|1383.9|1378.3|1384.1|1378.5|1385.2|1379.6|1383.8|1378.2|0
1613699100000|2021-02-19 01:45:00|1385|1379.4|1383.3|1377.7|1385|1379.4|1383.3|1377.7|0
1613699400000|2021-02-19 01:50:00|1383.5|1377.9|1384.4|1378.8|1384.8|1379.2|1383.5|1377.9|0
1613699700000|2021-02-19 01:55:00|1384.3|1378.7|1383.8|1378.2|1384.3|1378.7|1382.9|1377.3|0
1613700000000|2021-02-19 02:00:00|1383.7|1378.1|1383.2|1377.6|1384.2|1378.6|1383|1377.4|0
1613700300000|2021-02-19 02:05:00|1383|1377.4|1383.6|1378|1384.4|1378.8|1383|1377.4|0
1613700600000|2021-02-19 02:10:00|1382.6|1377|1382.7|1377.1|1383.7|1378.1|1382.4|1376.8|0
1613700900000|2021-02-19 02:15:00|1383.7|1378.1|1382.4|1376.8|1384.5|1378.9|1382.4|1376.8|0
1613701200000|2021-02-19 02:20:00|1384.5|1378.9|1381|1375.4|1384.5|1378.9|1381|1375.4|0
1613701500000|2021-02-19 02:25:00|1381.2|1375.6|1380.7|1375.1|1381.2|1375.6|1380.7|1375.1|0
1613701800000|2021-02-19 02:30:00|1380.4|1374.8|1379.3|1373.7|1380.4|1374.8|1379.3|1373.7|0
1613702100000|2021-02-19 02:35:00|1379.5|1373.9|1378.4|1372.8|1380|1374.4|1378.3|1372.7|0
1613702400000|2021-02-19 02:40:00|1378.5|1372.9|1378.6|1373|1378.7|1373.1|1378|1372.4|0
1613702700000|2021-02-19 02:45:00|1378.5|1372.9|1378.3|1372.7|1378.7|1373.1|1378.3|1372.7|0
1613703000000|2021-02-19 02:50:00|1378.8|1373.2|1379.1|1373.5|1379.8|1374.2|1378.6|1373|0
1613703300000|2021-02-19 02:55:00|1379.2|1373.6|1379|1373.4|1379.5|1373.9|1379|1373.4|0
1613703600000|2021-02-19 03:00:00|1378.8|1373.2|1379|1373.4|1379.8|1374.2|1378.5|1372.9|0
1613703900000|2021-02-19 03:05:00|1378.7|1373.1|1378.4|1372.8|1379.8|1374.2|1377.9|1372.3|0
1613704200000|2021-02-19 03:10:00|1378.2|1372.6|1378.3|1372.7|1378.6|1373|1378.2|1372.6|0
1613704500000|2021-02-19 03:15:00|1378.4|1372.8|1378.1|1372.5|1379.2|1373.6|1378.1|1372.5|0
1613704800000|2021-02-19 03:20:00|1377.6|1372.2|1377.9|1372.3|1378.7|1373.1|1377.6|1372.2|0
1613705100000|2021-02-19 03:25:00|1378|1372.4|1377.8|1372.3|1378.9|1373.3|1377.8|1372.3|0
1613705400000|2021-02-19 03:30:00|1377.9|1372.6|1379|1373.4|1379.5|1373.9|1377.8|1372.6|0
1613705700000|2021-02-19 03:35:00|1380.8|1375.2|1381.3|1375.7|1382.1|1376.5|1379.7|1374.1|0
1613706000000|2021-02-19 03:40:00|1381.4|1375.8|1382.1|1376.5|1382.5|1376.9|1381|1375.4|0
1613706300000|2021-02-19 03:45:00|1381.1|1375.5|1381.5|1375.9|1382|1376.4|1381.1|1375.5|0
1613706600000|2021-02-19 03:50:00|1381.7|1376.1|1382.7|1377.1|1382.7|1377.1|1381.2|1375.6|0
1613706900000|2021-02-19 03:55:00|1382.6|1377|1382.3|1376.7|1382.6|1377|1381.2|1375.6|0
1613707200000|2021-02-19 04:00:00|1381.2|1375.6|1381.2|1375.6|1381.4|1375.8|1381.1|1375.5|0
1613707500000|2021-02-19 04:05:00|1381.5|1375.9|1382.2|1376.6|1382.5|1376.9|1381.4|1375.8|0
1613707800000|2021-02-19 04:10:00|1381|1375.4|1382.3|1376.7|1382.4|1376.8|1381|1375.4|0
1613708100000|2021-02-19 04:15:00|1383.3|1377.7|1384.1|1378.5|1384.1|1378.5|1381.2|1375.6|0
1613708400000|2021-02-19 04:20:00|1384.9|1379.3|1385.5|1379.9|1385.6|1380|1384|1378.4|0
1613708700000|2021-02-19 04:25:00|1385.8|1380.2|1385.1|1379.5|1386.3|1380.7|1384.8|1379.2|0
1613709000000|2021-02-19 04:30:00|1384.6|1379|1385|1379.4|1385.4|1379.8|1384.1|1378.5|0
1613709300000|2021-02-19 04:35:00|1384.1|1378.5|1387.3|1381.7|1387.3|1381.7|1384.1|1378.5|0
1613709600000|2021-02-19 04:40:00|1386.3|1380.7|1387.9|1382.3|1387.9|1382.3|1386.2|1380.6|0
1613709900000|2021-02-19 04:45:00|1386.8|1381.2|1388.1|1382.5|1388.1|1382.5|1386.8|1381.2|0
1613710200000|2021-02-19 04:50:00|1387.1|1381.5|1386.5|1380.9|1388|1382.4|1386.4|1380.8|0
1613710500000|2021-02-19 04:55:00|1387.8|1382.2|1387.6|1382|1388.2|1382.6|1386.2|1380.6|0
1613949000000|2021-02-21 23:10:00|1371.7|1366.3|1375|1369.6|1375.2|1369.8|1371.7|1366.3|0
1613949300000|2021-02-21 23:15:00|1373.8|1368.4|1370.8|1365.4|1374.3|1368.9|1370.8|1365.4|0
1613949600000|2021-02-21 23:20:00|1373|1367.6|1370.7|1365.3|1373|1367.6|1370.6|1365.2|0
1613949900000|2021-02-21 23:25:00|1370.6|1365.2|1365.5|1360.1|1370.6|1365.2|1365.2|1359.8|0
1613950200000|2021-02-21 23:30:00|1366.4|1361|1366.7|1361.3|1367.8|1362.4|1365.4|1360|0
1613950500000|2021-02-21 23:35:00|1366.5|1361.1|1370.4|1365|1370.5|1365.1|1365.1|1359.7|0
1613950800000|2021-02-21 23:40:00|1370.6|1365.2|1367.1|1361.7|1370.7|1365.3|1367.1|1361.7|0
1613951100000|2021-02-21 23:45:00|1366.6|1361.2|1370|1364.6|1370.5|1365.1|1366.6|1361.2|0
1613951400000|2021-02-21 23:50:00|1370.4|1365|1370.1|1364.7|1370.7|1365.3|1369|1363.6|0
1613951700000|2021-02-21 23:55:00|1371.3|1365.9|1370.5|1365.1|1371.9|1366.5|1370.5|1365.1|0
1613952000000|2021-02-22 00:00:00|1371.5|1366.1|1369.7|1364.3|1371.5|1366.1|1368.8|1363.4|0
1613952300000|2021-02-22 00:05:00|1368.8|1363.4|1369.5|1364.1|1370.1|1364.7|1368.8|1363.4|0
1613952600000|2021-02-22 00:10:00|1369.6|1364.2|1369.7|1364.3|1369.9|1364.5|1368.2|1362.8|0
1613952900000|2021-02-22 00:15:00|1368.6|1363.2|1370.7|1365.3|1370.7|1365.3|1368.6|1363.2|0
1613953200000|2021-02-22 00:20:00|1371|1365.6|1370.8|1365.4|1371.1|1365.7|1369.4|1364|0
1613953500000|2021-02-22 00:25:00|1370.7|1365.3|1368.3|1362.9|1370.9|1365.5|1368.1|1362.7|0
1613953800000|2021-02-22 00:30:00|1369.3|1363.9|1368|1362.6|1369.3|1363.9|1367.9|1362.5|0
1613954100000|2021-02-22 00:35:00|1369.4|1364|1370.7|1365.3|1371.3|1365.9|1369.4|1364|0
1613954400000|2021-02-22 00:40:00|1372|1366.6|1371.6|1366.2|1372|1366.6|1370.9|1365.5|0
1613954700000|2021-02-22 00:45:00|1371.7|1366.3|1371.1|1365.7|1372.5|1367.1|1371.1|1365.7|0
1613955000000|2021-02-22 00:50:00|1371.4|1366|1372.6|1367.2|1373.3|1367.9|1371.2|1365.8|0
1613955300000|2021-02-22 00:55:00|1372.9|1367.5|1375.1|1369.7|1375.1|1369.7|1372.9|1367.5|0
1613955600000|2021-02-22 01:00:00|1374.8|1369.4|1374.3|1368.9|1375.4|1370|1373.8|1368.4|0
1613955900000|2021-02-22 01:05:00|1375.3|1369.9|1375.9|1370.5|1375.9|1370.5|1374.3|1368.9|0
1613956200000|2021-02-22 01:10:00|1375.6|1370.2|1373.5|1368.1|1375.6|1370.2|1373.4|1368|0
1613956500000|2021-02-22 01:15:00|1373.2|1367.8|1371.3|1365.9|1373.2|1367.8|1371.3|1365.9|0
1613956800000|2021-02-22 01:20:00|1371.2|1365.8|1371.7|1366.3|1372.8|1367.4|1371.2|1365.8|0
1613957100000|2021-02-22 01:25:00|1373|1367.6|1373.1|1367.7|1373.2|1367.8|1371.9|1366.5|0
1613957400000|2021-02-22 01:30:00|1373.3|1367.9|1372|1366.6|1373.3|1367.9|1371.3|1365.9|0
1613957700000|2021-02-22 01:35:00|1372.2|1366.8|1372.3|1366.9|1372.7|1367.3|1372.2|1366.8|0
1613958000000|2021-02-22 01:40:00|1372.2|1366.8|1372.4|1367|1373.5|1368.1|1372.2|1366.8|0
1613958300000|2021-02-22 01:45:00|1372.1|1366.7|1372.7|1367.3|1372.7|1367.3|1371.4|1366|0
1613958600000|2021-02-22 01:50:00|1372.8|1367.4|1371|1365.6|1373.1|1367.7|1371|1365.6|0
1613958900000|2021-02-22 01:55:00|1371.7|1366.3|1372.5|1367.1|1373.1|1367.7|1371.7|1366.3|0
1613959200000|2021-02-22 02:00:00|1373.4|1368|1372.3|1366.9|1373.4|1368|1372.3|1366.9|0
1613959500000|2021-02-22 02:05:00|1372.6|1367.2|1372.1|1366.7|1373.4|1368|1371.7|1366.3|0
1613959800000|2021-02-22 02:10:00|1371.8|1366.4|1372.9|1367.5|1372.9|1367.5|1371.5|1366.1|0
1613960100000|2021-02-22 02:15:00|1372|1366.6|1371.9|1366.5|1372.8|1367.4|1371|1365.6|0
1613960400000|2021-02-22 02:20:00|1372.6|1367.2|1371.3|1365.9|1372.6|1367.2|1371.1|1365.7|0
1613960700000|2021-02-22 02:25:00|1371.4|1366|1369.5|1364.1|1372|1366.6|1369.5|1364.1|0
1613961000000|2021-02-22 02:30:00|1370.1|1364.7|1370.4|1365|1370.4|1365|1369|1363.6|0
1613961300000|2021-02-22 02:35:00|1369.1|1363.7|1369.1|1363.7|1370.2|1364.8|1368.8|1363.4|0
1613961600000|2021-02-22 02:40:00|1370.1|1364.7|1369|1363.6|1370.4|1365|1369|1363.6|0
1613961900000|2021-02-22 02:45:00|1368.3|1362.9|1369.9|1364.5|1370.1|1364.7|1368.3|1362.9|0
1613962200000|2021-02-22 02:50:00|1370.9|1365.5|1370|1364.6|1371.2|1365.8|1369.8|1364.4|0
1613962500000|2021-02-22 02:55:00|1370.4|1365|1371.7|1366.3|1371.7|1366.3|1370.4|1365|0
1613962800000|2021-02-22 03:00:00|1371.6|1366.2|1372.3|1366.9|1373.2|1367.8|1371.6|1366.2|0
1613963100000|2021-02-22 03:05:00|1372.6|1367.2|1373.9|1368.5|1373.9|1368.5|1372.5|1367.1|0
1613963400000|2021-02-22 03:10:00|1372.8|1367.4|1372.8|1367.4|1373.8|1368.4|1372.5|1367.1|0
1613963700000|2021-02-22 03:15:00|1372.7|1367.3|1373|1367.6|1374.1|1368.7|1372.7|1367.3|0
1613964000000|2021-02-22 03:20:00|1374.1|1368.7|1373.3|1367.9|1374.1|1368.7|1372.4|1367|0
1613964300000|2021-02-22 03:25:00|1372.5|1367.1|1373.6|1368.2|1373.7|1368.3|1372.5|1367.1|0
1613964600000|2021-02-22 03:30:00|1372.5|1367.1|1370.3|1364.9|1372.6|1367.2|1370|1364.6|0
1613964900000|2021-02-22 03:35:00|1370.5|1365.1|1371|1365.6|1371|1365.6|1370.5|1365.1|0
1613965200000|2021-02-22 03:40:00|1371.1|1365.7|1371.3|1365.9|1372|1366.6|1370.9|1365.5|0
1613965500000|2021-02-22 03:45:00|1371.7|1366.3|1371.6|1366.2|1371.7|1366.3|1370.6|1365.2|0
1613965800000|2021-02-22 03:50:00|1370.6|1365.2|1370.2|1364.8|1371.4|1366|1370.1|1364.7|0
1613966100000|2021-02-22 03:55:00|1371|1365.6|1370.3|1364.9|1371.6|1366.2|1370.3|1364.9|0
1613966400000|2021-02-22 04:00:00|1371|1365.6|1369.8|1364.4|1371|1365.6|1369.8|1364.4|0
1613966700000|2021-02-22 04:05:00|1370.8|1365.4|1370.6|1365.2|1370.8|1365.4|1369.3|1363.9|0
1613967000000|2021-02-22 04:10:00|1370.7|1365.3|1370.7|1365.3|1371.2|1365.8|1369.8|1364.4|0
1613967300000|2021-02-22 04:15:00|1370.8|1365.4|1370.6|1365.2|1371.8|1366.4|1369.6|1364.2|0
1613967600000|2021-02-22 04:20:00|1369.6|1364.2|1369.5|1364.1|1370.9|1365.5|1369.5|1364.1|0
1613967900000|2021-02-22 04:25:00|1369.3|1363.9|1370.1|1364.7|1370.2|1364.8|1369.3|1363.9|0
1613968200000|2021-02-22 04:30:00|1371.4|1366|1373.1|1367.7|1373.1|1367.7|1370.6|1365.2|0
1613968500000|2021-02-22 04:35:00|1372.1|1366.7|1372.5|1367.1|1372.5|1367.1|1370.9|1365.5|0
1613968800000|2021-02-22 04:40:00|1371.4|1366|1370.4|1365|1371.7|1366.3|1370.3|1364.9|0
1613969100000|2021-02-22 04:45:00|1371.5|1366.1|1369.7|1364.3|1371.5|1366.1|1369.7|1364.3|0
1613969400000|2021-02-22 04:50:00|1371.1|1365.7|1371.5|1366.1|1371.5|1366.1|1369.9|1364.5|0
1613969700000|2021-02-22 04:55:00|1371.7|1366.3|1369.2|1363.8|1371.7|1366.3|1369.1|1363.7|0
1614035400000|2021-02-22 23:10:00|1357.5|1352.1|1353.4|1348|1361.5|1356.1|1353.4|1348|0
1614035700000|2021-02-22 23:15:00|1352.5|1347.1|1353.5|1348.1|1354.8|1349.4|1352.5|1347.1|0
1614036000000|2021-02-22 23:20:00|1355.6|1350.2|1353.5|1348.1|1356.5|1351.1|1353.2|1347.8|0
1614036300000|2021-02-22 23:25:00|1353.6|1348.2|1351.6|1346.2|1353.7|1348.3|1351.3|1345.9|0
1614036600000|2021-02-22 23:30:00|1353|1347.6|1349.9|1344.5|1353|1347.6|1349.9|1344.5|0
1614036900000|2021-02-22 23:35:00|1349|1343.6|1350.4|1345|1351.3|1345.9|1348.5|1343.1|0
1614037200000|2021-02-22 23:40:00|1350.5|1345.1|1350.6|1345.2|1350.6|1345.2|1349.5|1344.1|0
1614037500000|2021-02-22 23:45:00|1350.5|1345.1|1347|1341.6|1351.6|1346.2|1347|1341.6|0
1614037800000|2021-02-22 23:50:00|1348.2|1342.8|1348.9|1343.5|1348.9|1343.5|1346.6|1341.2|0
1614038100000|2021-02-22 23:55:00|1348.3|1342.9|1348.8|1343.4|1349|1343.6|1347.6|1342.2|0
1614038400000|2021-02-23 00:00:00|1348.5|1343.1|1348.4|1343|1349.7|1344.3|1347.7|1342.3|0
1614038700000|2021-02-23 00:05:00|1348.3|1342.9|1346.1|1340.7|1348.3|1342.9|1344.9|1339.5|0
1614039000000|2021-02-23 00:10:00|1346|1340.6|1345.1|1339.7|1346.9|1341.5|1344.6|1339.2|0
1614039300000|2021-02-23 00:15:00|1345.2|1339.8|1343.9|1338.5|1345.6|1340.2|1343.9|1338.5|0
1614039600000|2021-02-23 00:20:00|1345.2|1339.8|1341.8|1336.4|1345.2|1339.8|1340.9|1335.5|0
1614039900000|2021-02-23 00:25:00|1341.7|1336.3|1338|1332.6|1341.7|1336.3|1337.4|1332|0
1614040200000|2021-02-23 00:30:00|1338.3|1332.9|1339.1|1333.7|1339.4|1334|1336.7|1331.3|0
1614040500000|2021-02-23 00:35:00|1340.3|1334.9|1341.8|1336.4|1342.1|1336.7|1340.3|1334.9|0
1614040800000|2021-02-23 00:40:00|1341.7|1336.3|1341.4|1336|1342.5|1337.1|1340.6|1335.2|0
1614041100000|2021-02-23 00:45:00|1342.4|1337|1341.6|1336.2|1342.8|1337.4|1341.6|1336.2|0
1614041400000|2021-02-23 00:50:00|1341.4|1336|1339.3|1333.9|1341.4|1336|1339.3|1333.9|0
1614041700000|2021-02-23 00:55:00|1339.6|1334.2|1338.9|1333.5|1340.6|1335.2|1338.9|1333.5|0
1614042000000|2021-02-23 01:00:00|1339.6|1334.2|1337.2|1331.8|1339.7|1334.3|1337.2|1331.8|0
1614042300000|2021-02-23 01:05:00|1337.8|1332.4|1336.5|1331.1|1339.1|1333.7|1336.5|1331.1|0
1614042600000|2021-02-23 01:10:00|1335.6|1330.2|1335.6|1330.2|1336.8|1331.4|1334.7|1329.3|0
1614042900000|2021-02-23 01:15:00|1334.8|1329.4|1338.3|1332.9|1338.3|1332.9|1334.8|1329.4|0
1614043200000|2021-02-23 01:20:00|1338.2|1332.8|1336|1330.6|1338.5|1333.1|1336|1330.6|0
1614043500000|2021-02-23 01:25:00|1335.8|1330.4|1336.3|1330.9|1337.1|1331.7|1335.3|1329.9|0
1614043800000|2021-02-23 01:30:00|1336.6|1331.2|1337.2|1331.8|1339.4|1334|1336.6|1331.2|0
1614044100000|2021-02-23 01:35:00|1337.3|1331.9|1335.3|1329.9|1337.4|1332|1335.3|1329.9|0
1614044400000|2021-02-23 01:40:00|1336.5|1331.1|1336.5|1331.1|1337.4|1332|1336|1330.6|0
1614044700000|2021-02-23 01:45:00|1335.8|1330.4|1335|1329.6|1338.1|1332.7|1335|1329.6|0
1614045000000|2021-02-23 01:50:00|1334.8|1329.4|1334.8|1329.4|1336.1|1330.7|1334.1|1328.7|0
1614045300000|2021-02-23 01:55:00|1335.5|1330.1|1337.9|1332.5|1338.4|1333|1335.5|1330.1|0
1614045600000|2021-02-23 02:00:00|1338.3|1332.9|1337.7|1332.3|1338.3|1332.9|1336.1|1330.7|0
1614045900000|2021-02-23 02:05:00|1337.5|1332.1|1337.3|1331.9|1337.6|1332.2|1337.2|1331.8|0
1614046200000|2021-02-23 02:10:00|1338.3|1332.9|1339.9|1334.5|1339.9|1334.5|1337.6|1332.2|0
1614046500000|2021-02-23 02:15:00|1339.6|1334.2|1338.3|1332.9|1339.7|1334.3|1337.2|1331.8|0
1614046800000|2021-02-23 02:20:00|1338.2|1332.8|1338.5|1333.1|1339.3|1333.9|1338.1|1332.7|0
1614047100000|2021-02-23 02:25:00|1338.3|1332.9|1339.9|1334.5|1339.9|1334.5|1338.3|1332.9|0
1614047400000|2021-02-23 02:30:00|1339.7|1334.3|1340.4|1335|1340.4|1335|1339|1333.6|0
1614047700000|2021-02-23 02:35:00|1341.1|1335.7|1343.8|1338.4|1343.8|1338.4|1341.1|1335.7|0
1614048000000|2021-02-23 02:40:00|1343.7|1338.3|1341.6|1336.2|1343.7|1338.3|1341.3|1335.9|0
1614048300000|2021-02-23 02:45:00|1341.8|1336.4|1341.7|1336.3|1342.7|1337.3|1341.2|1335.8|0
1614048600000|2021-02-23 02:50:00|1342|1336.6|1342.6|1337.2|1342.6|1337.2|1340.8|1335.4|0
1614048900000|2021-02-23 02:55:00|1341.9|1336.5|1342.3|1336.9|1343|1337.6|1341.7|1336.3|0
1614049200000|2021-02-23 03:00:00|1342.4|1337|1341.4|1336|1342.9|1337.5|1341.4|1336|0
1614049500000|2021-02-23 03:05:00|1341.5|1336.1|1343.1|1337.7|1343.1|1337.7|1341.2|1335.8|0
1614049800000|2021-02-23 03:10:00|1342.9|1337.5|1342.2|1336.8|1342.9|1337.5|1341.7|1336.3|0
1614050100000|2021-02-23 03:15:00|1342|1336.6|1344|1338.6|1344.1|1338.7|1342|1336.6|0
1614050400000|2021-02-23 03:20:00|1342.9|1337.5|1341.9|1336.5|1343.8|1338.4|1341.7|1336.3|0
1614050700000|2021-02-23 03:25:00|1342.1|1336.7|1340.1|1334.7|1342.1|1336.7|1340.1|1334.7|0
1614051000000|2021-02-23 03:30:00|1341.7|1336.3|1341.3|1335.9|1341.7|1336.3|1339.1|1333.7|0
1614051300000|2021-02-23 03:35:00|1340.1|1334.7|1341.3|1335.9|1341.3|1335.9|1339.1|1333.7|0
1614051600000|2021-02-23 03:40:00|1341.5|1336.1|1340.1|1334.7|1341.5|1336.1|1340.1|1334.7|0
1614051900000|2021-02-23 03:45:00|1340.4|1335|1339|1333.6|1341.2|1335.8|1339|1333.6|0
1614052200000|2021-02-23 03:50:00|1340.1|1334.7|1338.5|1333.1|1340.2|1334.8|1338.3|1332.9|0
1614052500000|2021-02-23 03:55:00|1338.6|1333.2|1340.2|1334.8|1340.2|1334.8|1338.5|1333.1|0
1614052800000|2021-02-23 04:00:00|1339.9|1334.5|1339.1|1333.7|1340.5|1335.1|1338.1|1332.7|0
1614053100000|2021-02-23 04:05:00|1340.3|1334.9|1339.6|1334.2|1340.7|1335.3|1339.4|1334|0
1614053400000|2021-02-23 04:10:00|1339.5|1334.1|1340.7|1335.3|1340.9|1335.5|1339.5|1334.1|0
1614053700000|2021-02-23 04:15:00|1339.7|1334.3|1340.9|1335.5|1341.2|1335.8|1339.7|1334.3|0
1614054000000|2021-02-23 04:20:00|1340.8|1335.4|1341.2|1335.8|1341.3|1335.9|1340.2|1334.8|0
1614054300000|2021-02-23 04:25:00|1340.8|1335.4|1340.8|1335.4|1341.7|1336.3|1339.6|1334.2|0
1614054600000|2021-02-23 04:30:00|1340.7|1335.3|1341.4|1336|1342.7|1337.3|1340.1|1334.7|0
1614054900000|2021-02-23 04:35:00|1341.5|1336.1|1341.5|1336.1|1341.9|1336.5|1340.1|1334.7|0
1614055200000|2021-02-23 04:40:00|1341.7|1336.3|1341.8|1336.4|1342.1|1336.7|1340.8|1335.4|0
1614055500000|2021-02-23 04:45:00|1341.4|1336|1342.9|1337.5|1343.4|1338|1341.1|1335.7|0
1614055800000|2021-02-23 04:50:00|1341.9|1336.5|1343.2|1337.8|1343.2|1337.8|1341.5|1336.1|0
1614056100000|2021-02-23 04:55:00|1343.4|1338|1343.4|1338|1343.7|1338.3|1342.3|1336.9|0
1614121800000|2021-02-23 23:10:00|1317.6|1312.4|1322.6|1317.4|1324.9|1319.7|1317.6|1312.4|0
1614122100000|2021-02-23 23:15:00|1319.8|1314.6|1317.9|1312.7|1319.8|1314.6|1316.4|1311.2|0
1614122400000|2021-02-23 23:20:00|1318.1|1312.9|1320.9|1315.7|1322.1|1316.9|1318.1|1312.9|0
1614122700000|2021-02-23 23:25:00|1320.6|1315.4|1317.4|1312.2|1320.6|1315.4|1317.4|1312.2|0
1614123000000|2021-02-23 23:30:00|1317.2|1312|1316.1|1310.9|1318.6|1313.4|1315|1309.8|0
1614123300000|2021-02-23 23:35:00|1314.9|1309.7|1317.6|1312.4|1317.6|1312.4|1314.1|1308.9|0
1614123600000|2021-02-23 23:40:00|1317.4|1312.2|1316.6|1311.4|1317.4|1312.2|1315.3|1310.1|0
1614123900000|2021-02-23 23:45:00|1315.8|1310.6|1316.1|1310.9|1316.1|1310.9|1314.5|1309.3|0
1614124200000|2021-02-23 23:50:00|1314.5|1309.3|1314.3|1309.1|1315.6|1310.4|1314.3|1309.1|0
1614124500000|2021-02-23 23:55:00|1313.5|1308.3|1311.8|1306.6|1313.6|1308.4|1311.8|1306.6|0
1614124800000|2021-02-24 00:00:00|1312.1|1306.9|1312.6|1307.4|1312.6|1307.4|1311.6|1306.4|0
1614125100000|2021-02-24 00:05:00|1311.2|1306|1313.1|1307.9|1313.1|1307.9|1311.2|1306|0
1614125400000|2021-02-24 00:10:00|1311.8|1306.6|1314.5|1309.3|1314.5|1309.3|1311.8|1306.6|0
1614125700000|2021-02-24 00:15:00|1313.5|1308.3|1311.6|1306.4|1314.5|1309.3|1311.6|1306.4|0
1614126000000|2021-02-24 00:20:00|1311.7|1306.5|1311.7|1306.5|1312|1306.8|1310.8|1305.6|0
1614126300000|2021-02-24 00:25:00|1310.9|1305.7|1311|1305.8|1311.7|1306.5|1310.8|1305.6|0
1614126600000|2021-02-24 00:30:00|1310.7|1305.5|1310.9|1305.7|1310.9|1305.7|1310.6|1305.4|0
1614126900000|2021-02-24 00:35:00|1310.7|1305.5|1311.8|1306.6|1311.8|1306.6|1310.6|1305.4|0
1614127200000|2021-02-24 00:40:00|1312.3|1307.1|1308.7|1303.5|1312.3|1307.1|1308.7|1303.5|0
1614127500000|2021-02-24 00:45:00|1309.8|1304.6|1307.6|1302.4|1309.9|1304.7|1306.5|1301.3|0
1614127800000|2021-02-24 00:50:00|1307.2|1302|1308.2|1303|1308.3|1303.1|1307.2|1302|0
1614128100000|2021-02-24 00:55:00|1308.7|1303.5|1309.2|1304|1309.2|1304|1306.8|1301.6|0
1614128400000|2021-02-24 01:00:00|1308.3|1303.1|1309.6|1304.4|1310.6|1305.4|1308.2|1303|0
1614128700000|2021-02-24 01:05:00|1309.5|1304.3|1310.6|1305.4|1310.7|1305.5|1309.3|1304.1|0
1614129000000|2021-02-24 01:10:00|1310.5|1305.3|1309.6|1304.4|1311.1|1305.9|1309.5|1304.3|0
1614129300000|2021-02-24 01:15:00|1307.5|1302.3|1308.3|1303.1|1309.3|1304.1|1307.3|1302.1|0
1614129600000|2021-02-24 01:20:00|1307.9|1302.7|1307.6|1302.4|1307.9|1302.7|1307.4|1302.2|0
1614129900000|2021-02-24 01:25:00|1307.5|1302.3|1307.1|1301.9|1307.6|1302.4|1306.1|1300.9|0
1614130200000|2021-02-24 01:30:00|1307.3|1302.1|1305.5|1300.3|1307.4|1302.2|1305.5|1300.3|0
1614130500000|2021-02-24 01:35:00|1305.3|1300.1|1303.6|1298.4|1306.7|1301.5|1303.6|1298.4|0
1614130800000|2021-02-24 01:40:00|1303.7|1298.5|1304.4|1299.2|1304.5|1299.3|1302.7|1297.5|0
1614131100000|2021-02-24 01:45:00|1304.3|1299.1|1304.3|1299.1|1304.7|1299.5|1303.8|1298.6|0
1614131400000|2021-02-24 01:50:00|1304.4|1299.2|1302.9|1297.7|1304.4|1299.2|1302.7|1297.5|0
1614131700000|2021-02-24 01:55:00|1302.7|1297.5|1303.9|1298.7|1304.5|1299.3|1302.7|1297.5|0
1614132000000|2021-02-24 02:00:00|1303.8|1298.6|1303.7|1298.5|1303.8|1298.6|1302.3|1297.1|0
1614132300000|2021-02-24 02:05:00|1302.7|1297.5|1302.8|1297.6|1305.1|1299.9|1302.7|1297.5|0
1614132600000|2021-02-24 02:10:00|1303.5|1298.3|1303|1297.8|1304.6|1299.4|1302.9|1297.7|0
1614132900000|2021-02-24 02:15:00|1303.3|1298.1|1304.4|1299.2|1304.6|1299.4|1303.3|1298.1|0
1614133200000|2021-02-24 02:20:00|1302.3|1297.1|1306.2|1301|1306.2|1301|1302.3|1297.1|0
1614133500000|2021-02-24 02:25:00|1306.8|1301.6|1305.6|1300.4|1307|1301.8|1305.6|1300.4|0
1614133800000|2021-02-24 02:30:00|1305.8|1300.6|1307.3|1302.1|1307.3|1302.1|1305.8|1300.6|0
1614134100000|2021-02-24 02:35:00|1307.1|1301.9|1306.2|1301|1307.2|1302|1305.1|1299.9|0
1614134400000|2021-02-24 02:40:00|1306.6|1301.4|1305.1|1299.9|1306.6|1301.4|1304.9|1299.7|0
1614134700000|2021-02-24 02:45:00|1306|1300.8|1305.8|1300.6|1306|1300.8|1304.5|1299.3|0
1614135000000|2021-02-24 02:50:00|1305.5|1300.3|1303.9|1298.7|1305.5|1300.3|1303.9|1298.7|0
1614135300000|2021-02-24 02:55:00|1303.6|1298.4|1304|1298.8|1304.2|1299|1303|1297.8|0
1614135600000|2021-02-24 03:00:00|1302.1|1296.9|1303.7|1298.5|1304|1298.8|1302.1|1296.9|0
1614135900000|2021-02-24 03:05:00|1303.9|1298.7|1304|1298.8|1304.4|1299.2|1303|1297.8|0
1614136200000|2021-02-24 03:10:00|1302|1296.8|1304.6|1299.4|1304.6|1299.4|1302|1296.8|0
1614136500000|2021-02-24 03:15:00|1304.5|1299.3|1302.4|1297.2|1304.8|1299.6|1302.4|1297.2|0
1614136800000|2021-02-24 03:20:00|1304.6|1299.4|1302.9|1297.7|1304.6|1299.4|1302.9|1297.7|0
1614137100000|2021-02-24 03:25:00|1304.2|1299|1301.1|1295.9|1304.2|1299|1301.1|1295.9|0
1614137400000|2021-02-24 03:30:00|1302.2|1297|1303.3|1298.1|1303.3|1298.1|1301.9|1296.7|0
1614137700000|2021-02-24 03:35:00|1303.1|1297.9|1302.4|1297.2|1303.6|1298.4|1301|1295.8|0
1614138000000|2021-02-24 03:40:00|1303.6|1298.4|1301.2|1296|1303.6|1298.4|1301.2|1296|0
1614138300000|2021-02-24 03:45:00|1302.9|1297.7|1302.3|1297.1|1303.1|1297.9|1301.3|1296.1|0
1614138600000|2021-02-24 03:50:00|1301.8|1296.6|1301|1295.8|1302.3|1297.1|1301|1295.8|0
1614138900000|2021-02-24 03:55:00|1301.6|1296.4|1300.9|1295.7|1301.6|1296.4|1299.8|1294.6|0
1614139200000|2021-02-24 04:00:00|1301.8|1296.6|1302.2|1297|1302.7|1297.5|1300.8|1295.6|0
1614139500000|2021-02-24 04:05:00|1302.5|1297.3|1302.8|1297.6|1303.2|1298|1302.4|1297.2|0
1614139800000|2021-02-24 04:10:00|1302.9|1297.7|1303.2|1298|1303.4|1298.2|1302.1|1296.9|0
1614140100000|2021-02-24 04:15:00|1301.8|1296.6|1302.2|1297|1303.1|1297.9|1301.7|1296.5|0
1614140400000|2021-02-24 04:20:00|1303.5|1298.3|1305.1|1299.9|1305.1|1299.9|1302.4|1297.2|0
1614140700000|2021-02-24 04:25:00|1303.9|1298.7|1306.5|1301.3|1306.5|1301.3|1303.9|1298.7|0
1614141000000|2021-02-24 04:30:00|1306.3|1301.1|1308.1|1302.9|1308.3|1303.1|1305.9|1300.7|0
1614141300000|2021-02-24 04:35:00|1308.3|1303.1|1308.4|1303.2|1310|1304.8|1307.5|1302.3|0
1614141600000|2021-02-24 04:40:00|1308.6|1303.4|1308.9|1303.7|1309|1303.8|1306.7|1301.5|0
1614141900000|2021-02-24 04:45:00|1308|1302.8|1307.4|1302.2|1308.5|1303.3|1306.1|1300.9|0
1614142200000|2021-02-24 04:50:00|1308.5|1303.3|1307.9|1302.7|1308.7|1303.5|1306.8|1301.6|0
1614142500000|2021-02-24 04:55:00|1308|1302.8|1302.1|1296.9|1308.2|1303|1302.1|1296.9|0
1614208200000|2021-02-24 23:10:00|1311.8|1306.6|1308.7|1303.5|1311.8|1306.6|1308.4|1303.2|0
1614208500000|2021-02-24 23:15:00|1307.9|1302.7|1309.7|1304.5|1309.7|1304.5|1306.9|1301.7|0
1614208800000|2021-02-24 23:20:00|1308.7|1303.5|1308.7|1303.5|1309.8|1304.6|1308.3|1303.1|0
1614209100000|2021-02-24 23:25:00|1308.4|1303.2|1310.2|1305|1310.5|1305.3|1308|1302.8|0
1614209400000|2021-02-24 23:30:00|1310.4|1305.2|1308.8|1303.6|1310.4|1305.2|1308.8|1303.6|0
1614209700000|2021-02-24 23:35:00|1308.6|1303.4|1307.9|1302.7|1310|1304.8|1307.9|1302.7|0
1614210000000|2021-02-24 23:40:00|1308.4|1303.2|1311|1305.8|1311|1305.8|1308.1|1302.9|0
1614210300000|2021-02-24 23:45:00|1310.1|1304.9|1311.9|1306.7|1311.9|1306.7|1309.7|1304.5|0
1614210600000|2021-02-24 23:50:00|1311.1|1305.9|1311.9|1306.7|1314.9|1309.7|1311.1|1305.9|0
1614210900000|2021-02-24 23:55:00|1313.1|1307.9|1313.5|1308.3|1313.8|1308.6|1312.4|1307.2|0
1614211200000|2021-02-25 00:00:00|1313.7|1308.5|1313.3|1308.1|1315.4|1310.2|1312|1306.8|0
1614211500000|2021-02-25 00:05:00|1314.6|1309.4|1314.6|1309.4|1314.6|1309.4|1313.3|1308.1|0
1614211800000|2021-02-25 00:10:00|1315.1|1309.9|1312.6|1307.4|1315.4|1310.2|1312.6|1307.4|0
1614212100000|2021-02-25 00:15:00|1313|1307.8|1313.8|1308.6|1314.2|1309|1312.7|1307.5|0
1614212400000|2021-02-25 00:20:00|1313.9|1308.7|1314.4|1309.2|1315.9|1310.7|1313.9|1308.7|0
1614212700000|2021-02-25 00:25:00|1314.2|1309|1317.7|1312.5|1318.1|1312.9|1314|1308.8|0
1614213000000|2021-02-25 00:30:00|1318.2|1313|1315.6|1310.4|1318.2|1313|1315|1309.8|0
1614213300000|2021-02-25 00:35:00|1315.2|1310|1312.3|1307.1|1316.5|1311.3|1312.3|1307.1|0
1614213600000|2021-02-25 00:40:00|1312.2|1307|1313.7|1308.5|1314.8|1309.6|1312.2|1307|0
1614213900000|2021-02-25 00:45:00|1313.5|1308.3|1314.4|1309.2|1314.6|1309.4|1313.4|1308.2|0
1614214200000|2021-02-25 00:50:00|1314.5|1309.3|1316|1310.8|1316|1310.8|1313.3|1308.1|0
1614214500000|2021-02-25 00:55:00|1315|1309.8|1316.1|1310.9|1316.4|1311.2|1315|1309.8|0
1614214800000|2021-02-25 01:00:00|1315.3|1310.1|1314.8|1309.6|1316.3|1311.1|1313.9|1308.7|0
1614215100000|2021-02-25 01:05:00|1314.4|1309.2|1315.3|1310.1|1315.3|1310.1|1313.4|1308.2|0
1614215400000|2021-02-25 01:10:00|1313.5|1308.3|1315.3|1310.1|1315.4|1310.2|1313.5|1308.3|0
1614215700000|2021-02-25 01:15:00|1315.4|1310.2|1319|1313.8|1320|1314.8|1315|1309.8|0
1614216000000|2021-02-25 01:20:00|1320.1|1314.9|1321.4|1316.2|1321.4|1316.2|1319.9|1314.7|0
1614216300000|2021-02-25 01:25:00|1321.6|1316.4|1322.6|1317.4|1323.2|1318|1320.7|1315.5|0
1614216600000|2021-02-25 01:30:00|1322.7|1317.5|1322.5|1317.3|1322.7|1317.5|1321.2|1316|0
1614216900000|2021-02-25 01:35:00|1321.7|1316.5|1320.8|1315.6|1322.2|1317|1320.8|1315.6|0
1614217200000|2021-02-25 01:40:00|1319.8|1314.6|1318.8|1313.6|1320.7|1315.5|1318.8|1313.6|0
1614217500000|2021-02-25 01:45:00|1320.4|1315.2|1320.4|1315.2|1320.8|1315.6|1319.3|1314.1|0
1614217800000|2021-02-25 01:50:00|1319.4|1314.2|1319.9|1314.7|1320.6|1315.4|1318.6|1313.4|0
1614218100000|2021-02-25 01:55:00|1319.8|1314.6|1318.5|1313.3|1319.8|1314.6|1318.5|1313.3|0
1614218400000|2021-02-25 02:00:00|1319.6|1314.4|1319.8|1314.6|1319.8|1314.6|1318.5|1313.3|0
1614218700000|2021-02-25 02:05:00|1318.7|1313.5|1318.5|1313.3|1319.7|1314.5|1317.4|1312.2|0
1614219000000|2021-02-25 02:10:00|1317.4|1312.2|1316.3|1311.1|1317.4|1312.2|1315.7|1310.5|0
1614219300000|2021-02-25 02:15:00|1316.2|1311|1316.4|1311.2|1317.3|1312.1|1316.2|1311|0
1614219600000|2021-02-25 02:20:00|1316.6|1311.4|1317.9|1312.7|1318.7|1313.5|1316.6|1311.4|0
1614219900000|2021-02-25 02:25:00|1315.8|1310.6|1315.8|1310.6|1316|1310.8|1314.9|1309.7|0
1614220200000|2021-02-25 02:30:00|1314.9|1309.7|1315.6|1310.4|1315.8|1310.6|1314.7|1309.5|0
1614220500000|2021-02-25 02:35:00|1314.7|1309.5|1316.3|1311.1|1316.3|1311.1|1314.7|1309.5|0
1614220800000|2021-02-25 02:40:00|1315.3|1310.1|1315.8|1310.6|1316|1310.8|1314.5|1309.3|0
1614221100000|2021-02-25 02:45:00|1315.7|1310.5|1316.2|1311|1316.2|1311|1315.5|1310.3|0
1614221400000|2021-02-25 02:50:00|1316.1|1310.9|1314.2|1309|1316.1|1310.9|1314.2|1309|0
1614221700000|2021-02-25 02:55:00|1314.1|1308.9|1315.3|1310.1|1315.4|1310.2|1314.1|1308.9|0
1614222000000|2021-02-25 03:00:00|1314.1|1308.9|1315.1|1309.9|1315.1|1309.9|1313.6|1308.4|0
1614222300000|2021-02-25 03:05:00|1315|1309.8|1314|1308.8|1315.2|1310|1314|1308.8|0
1614222600000|2021-02-25 03:10:00|1313.9|1308.7|1314|1308.8|1315|1309.8|1313.7|1308.5|0
1614222900000|2021-02-25 03:15:00|1315.9|1310.7|1315|1309.8|1315.9|1310.7|1313.8|1308.6|0
1614223200000|2021-02-25 03:20:00|1313.9|1308.7|1315.1|1309.9|1315.2|1310|1313.9|1308.7|0
1614223500000|2021-02-25 03:25:00|1314|1308.8|1314.1|1308.9|1316|1310.8|1313.9|1308.7|0
1614223800000|2021-02-25 03:30:00|1315|1309.8|1316.1|1310.9|1316.1|1310.9|1313.9|1308.7|0
1614224100000|2021-02-25 03:35:00|1314|1308.8|1314.9|1309.7|1314.9|1309.7|1313.7|1308.5|0
1614224400000|2021-02-25 03:40:00|1315|1309.8|1317.4|1312.2|1318.6|1313.4|1314.9|1309.7|0
1614224700000|2021-02-25 03:45:00|1317.1|1311.9|1318|1312.8|1318.1|1312.9|1315.7|1310.5|0
1614225000000|2021-02-25 03:50:00|1318.1|1312.9|1316.2|1311|1318.5|1313.3|1316.2|1311|0
1614225300000|2021-02-25 03:55:00|1316.9|1311.7|1317|1311.8|1317.2|1312|1316.7|1311.5|0
1614225600000|2021-02-25 04:00:00|1316.9|1311.7|1316.7|1311.5|1317.2|1312|1315.8|1310.6|0
1614225900000|2021-02-25 04:05:00|1316.8|1311.6|1316.2|1311|1317.5|1312.3|1316.2|1311|0
1614226200000|2021-02-25 04:10:00|1316|1310.8|1316.1|1310.9|1316.6|1311.4|1315.3|1310.1|0
1614226500000|2021-02-25 04:15:00|1315.8|1310.6|1316.9|1311.7|1316.9|1311.7|1315.5|1310.3|0
1614226800000|2021-02-25 04:20:00|1315.9|1310.7|1316.8|1311.6|1316.9|1311.7|1315.6|1310.4|0
1614227100000|2021-02-25 04:25:00|1315.7|1310.5|1316.5|1311.3|1316.7|1311.5|1314.7|1309.5|0
1614227400000|2021-02-25 04:30:00|1315.3|1310.1|1316.5|1311.3|1316.8|1311.6|1315.3|1310.1|0
1614227700000|2021-02-25 04:35:00|1315.7|1310.5|1316.6|1311.4|1316.6|1311.4|1314.7|1309.5|0
1614228000000|2021-02-25 04:40:00|1315.6|1310.4|1316|1310.8|1316.4|1311.2|1315.6|1310.4|0
1614228300000|2021-02-25 04:45:00|1316.8|1311.6|1315.8|1310.6|1317.2|1312|1315.8|1310.6|0
1614228600000|2021-02-25 04:50:00|1315.9|1310.7|1313.2|1308|1317|1311.8|1312.8|1307.6|0
1614228900000|2021-02-25 04:55:00|1314.1|1308.9|1313|1307.8|1314.5|1309.3|1313|1307.8|0
1614294600000|2021-02-25 23:10:00|1294.8|1289.6|1292.6|1287.4|1295.5|1290.3|1291.8|1286.6|0
1614294900000|2021-02-25 23:15:00|1294.1|1288.9|1292.8|1287.6|1294.4|1289.2|1291.5|1286.3|0
1614295200000|2021-02-25 23:20:00|1291.6|1286.4|1286.6|1281.4|1292.8|1287.6|1286.5|1281.3|0
1614295500000|2021-02-25 23:25:00|1286.9|1281.7|1289.3|1284.1|1289.7|1284.5|1286.9|1281.7|0
1614295800000|2021-02-25 23:30:00|1288.1|1282.9|1288.4|1283.2|1289.6|1284.4|1288.1|1282.9|0
1614296100000|2021-02-25 23:35:00|1287.5|1282.3|1290|1284.8|1291.2|1286|1287.5|1282.3|0
1614296400000|2021-02-25 23:40:00|1289|1283.8|1289.7|1284.5|1291.3|1286.1|1288.5|1283.3|0
1614296700000|2021-02-25 23:45:00|1289.3|1284.1|1287.3|1282.1|1289.6|1284.4|1287.2|1282|0
1614297000000|2021-02-25 23:50:00|1288|1282.8|1287.2|1282|1288.3|1283.1|1285.5|1280.3|0
1614297300000|2021-02-25 23:55:00|1283.8|1278.6|1283.4|1278.2|1285.3|1280.1|1282.8|1277.6|0
1614297600000|2021-02-26 00:00:00|1283.9|1278.7|1282.8|1277.6|1283.9|1278.7|1281|1275.8|0
1614297900000|2021-02-26 00:05:00|1281.5|1276.3|1281.4|1276.2|1282.1|1276.9|1281|1275.8|0
1614298200000|2021-02-26 00:10:00|1281.5|1276.3|1281.8|1276.6|1282.5|1277.3|1280.1|1274.9|0
1614298500000|2021-02-26 00:15:00|1281.2|1276|1280.3|1275.1|1281.2|1276|1279.9|1274.7|0
1614298800000|2021-02-26 00:20:00|1280.1|1274.9|1278.9|1273.7|1281.6|1276.4|1278.7|1273.5|0
1614299100000|2021-02-26 00:25:00|1278.7|1273.5|1279.4|1274.2|1279.4|1274.2|1277.6|1272.5|0
1614299400000|2021-02-26 00:30:00|1278.7|1273.5|1278.5|1273.3|1278.7|1273.5|1276.9|1271.9|0
1614299700000|2021-02-26 00:35:00|1278.6|1273.4|1279.8|1274.6|1280.7|1275.5|1277.4|1272.4|0
1614300000000|2021-02-26 00:40:00|1280.7|1275.5|1278.3|1273.1|1280.7|1275.5|1278.3|1273.1|0
1614300300000|2021-02-26 00:45:00|1279.4|1274.2|1280.1|1274.9|1280.4|1275.2|1277.2|1272.2|0
1614300600000|2021-02-26 00:50:00|1281.6|1276.4|1279.3|1274.1|1281.7|1276.5|1278.9|1273.7|0
1614300900000|2021-02-26 00:55:00|1279.2|1274|1282.7|1277.5|1284|1278.8|1279.2|1274|0
1614301200000|2021-02-26 01:00:00|1283.5|1278.3|1285.3|1280.1|1285.3|1280.1|1283.3|1278.1|0
1614301500000|2021-02-26 01:05:00|1285.9|1280.7|1285.9|1280.7|1286.6|1281.4|1285.2|1280|0
1614301800000|2021-02-26 01:10:00|1285.4|1280.2|1284.4|1279.2|1286.2|1281|1283.9|1278.7|0
1614302100000|2021-02-26 01:15:00|1284.6|1279.4|1285.6|1280.4|1285.7|1280.5|1282.5|1277.3|0
1614302400000|2021-02-26 01:20:00|1284.5|1279.3|1284.5|1279.3|1285.2|1280|1283.2|1278|0
1614302700000|2021-02-26 01:25:00|1285.6|1280.4|1285.1|1279.9|1285.6|1280.4|1283.7|1278.5|0
1614303000000|2021-02-26 01:30:00|1283.9|1278.7|1284.7|1279.5|1284.8|1279.6|1282.9|1277.7|0
1614303300000|2021-02-26 01:35:00|1285|1279.8|1285.1|1279.9|1285.2|1280|1284|1278.8|0
1614303600000|2021-02-26 01:40:00|1284.9|1279.7|1284.9|1279.7|1284.9|1279.7|1283.7|1278.5|0
1614303900000|2021-02-26 01:45:00|1282.5|1277.3|1283.6|1278.4|1283.8|1278.6|1282.5|1277.3|0
1614304200000|2021-02-26 01:50:00|1284.1|1278.9|1283.6|1278.4|1284.1|1278.9|1282.7|1277.5|0
1614304500000|2021-02-26 01:55:00|1283.7|1278.5|1285.2|1280|1285.3|1280.1|1282.3|1277.1|0
1614304800000|2021-02-26 02:00:00|1286.1|1280.9|1284.3|1279.1|1286.1|1280.9|1284.3|1279.1|0
1614305100000|2021-02-26 02:05:00|1284.1|1278.9|1284.8|1279.6|1284.9|1279.7|1284.1|1278.9|0
1614305400000|2021-02-26 02:10:00|1284.7|1279.5|1285.2|1280|1285.3|1280.1|1283.8|1278.6|0
1614305700000|2021-02-26 02:15:00|1285.1|1279.9|1286.5|1281.3|1286.6|1281.4|1284.3|1279.1|0
1614306000000|2021-02-26 02:20:00|1286.3|1281.1|1285.2|1280|1286.3|1281.1|1284.2|1279|0
1614306300000|2021-02-26 02:25:00|1287.1|1281.9|1289.2|1284|1289.2|1284|1285.2|1280|0
1614306600000|2021-02-26 02:30:00|1289.1|1283.9|1288.2|1283|1289.2|1284|1286.9|1281.7|0
1614306900000|2021-02-26 02:35:00|1288.3|1283.1|1287.5|1282.3|1288.5|1283.3|1286.6|1281.4|0
1614307200000|2021-02-26 02:40:00|1286.4|1281.2|1287.9|1282.7|1287.9|1282.7|1286.3|1281.1|0
1614307500000|2021-02-26 02:45:00|1287.7|1282.5|1288.3|1283.1|1288.3|1283.1|1286.7|1281.5|0
1614307800000|2021-02-26 02:50:00|1288.4|1283.2|1289.8|1284.6|1289.8|1284.6|1288.4|1283.2|0
1614308100000|2021-02-26 02:55:00|1289.7|1284.5|1288.2|1283|1289.7|1284.5|1288.1|1282.9|0
1614308400000|2021-02-26 03:00:00|1288.4|1283.2|1290.7|1285.5|1290.7|1285.5|1288.4|1283.2|0
1614308700000|2021-02-26 03:05:00|1290.4|1285.2|1291.7|1286.5|1291.7|1286.5|1289.5|1284.3|0
1614309000000|2021-02-26 03:10:00|1291.5|1286.3|1288|1282.8|1291.5|1286.3|1288|1282.8|0
1614309300000|2021-02-26 03:15:00|1287.5|1282.3|1288.3|1283.1|1288.3|1283.1|1287.2|1282|0
1614309600000|2021-02-26 03:20:00|1288.7|1283.5|1289.3|1284.1|1289.3|1284.1|1287.6|1282.4|0
1614309900000|2021-02-26 03:25:00|1290.2|1285|1289.1|1283.9|1290.2|1285|1288.8|1283.6|0
1614310200000|2021-02-26 03:30:00|1290.2|1285|1288.7|1283.5|1290.4|1285.2|1288.4|1283.2|0
1614310500000|2021-02-26 03:35:00|1289.7|1284.5|1288.6|1283.4|1289.7|1284.5|1287.1|1281.9|0
1614310800000|2021-02-26 03:40:00|1287.4|1282.2|1287.6|1282.4|1288.5|1283.3|1287.2|1282|0
1614311100000|2021-02-26 03:45:00|1288.7|1283.5|1289.8|1284.6|1289.8|1284.6|1288|1282.8|0
1614311400000|2021-02-26 03:50:00|1289.9|1284.7|1290.9|1285.7|1290.9|1285.7|1288.9|1283.7|0
1614311700000|2021-02-26 03:55:00|1289.8|1284.6|1289.8|1284.6|1291.1|1285.9|1289.8|1284.6|0
1614312000000|2021-02-26 04:00:00|1288.9|1283.7|1291.5|1286.3|1291.6|1286.4|1288.9|1283.7|0
1614312300000|2021-02-26 04:05:00|1290.2|1285|1290.5|1285.3|1291.1|1285.9|1289.5|1284.3|0
1614312600000|2021-02-26 04:10:00|1290.8|1285.6|1290.8|1285.6|1291.8|1286.6|1289.1|1283.9|0
1614312900000|2021-02-26 04:15:00|1292|1286.8|1291.4|1286.2|1292.2|1287|1290.4|1285.2|0
1614313200000|2021-02-26 04:20:00|1292.7|1287.5|1290.8|1285.6|1292.7|1287.5|1290.2|1285|0
1614313500000|2021-02-26 04:25:00|1290.7|1285.5|1291.3|1286.1|1293.7|1288.5|1290.7|1285.5|0
1614313800000|2021-02-26 04:30:00|1292.5|1287.3|1290.9|1285.7|1292.5|1287.3|1290.9|1285.7|0
1614314100000|2021-02-26 04:35:00|1290.7|1285.5|1290.2|1285|1291.4|1286.2|1290.2|1285|0
1614314400000|2021-02-26 04:40:00|1290.3|1285.1|1289.1|1283.9|1290.3|1285.1|1288.6|1283.4|0
1614314700000|2021-02-26 04:45:00|1290.3|1285.1|1287.6|1282.4|1290.3|1285.1|1287.2|1282|0
1614315000000|2021-02-26 04:50:00|1288.6|1283.4|1288.6|1283.4|1288.8|1283.6|1287.1|1281.9|0
1614315300000|2021-02-26 04:55:00|1288.3|1283.1|1288.1|1282.9|1288.6|1283.4|1287.1|1281.9|0
1614553800000|2021-02-28 23:10:00|1301.8|1296.6|1302.2|1297|1303.1|1297.9|1300.9|1295.7|0
1614554100000|2021-02-28 23:15:00|1301.2|1296|1300.5|1295.3|1301.9|1296.7|1299.7|1294.5|0
1614554400000|2021-02-28 23:20:00|1301.4|1296.2|1300.1|1294.9|1301.5|1296.3|1300.1|1294.9|0
1614554700000|2021-02-28 23:25:00|1301.2|1296|1301.4|1296.2|1302.2|1297|1301.2|1296|0
1614555000000|2021-02-28 23:30:00|1301.8|1296.6|1303.3|1298.1|1304.5|1299.3|1301.8|1296.6|0
1614555300000|2021-02-28 23:35:00|1303.8|1298.6|1306.5|1301.3|1306.5|1301.3|1303.8|1298.6|0
1614555600000|2021-02-28 23:40:00|1306.6|1301.4|1307.9|1302.7|1309|1303.8|1306.6|1301.4|0
1614555900000|2021-02-28 23:45:00|1308.6|1303.4|1306.6|1301.4|1309|1303.8|1306.6|1301.4|0
1614556200000|2021-02-28 23:50:00|1306.8|1301.6|1304.9|1299.7|1308.2|1303|1304.9|1299.7|0
1614556500000|2021-02-28 23:55:00|1304.6|1299.4|1306|1300.8|1306.2|1301|1304.5|1299.3|0
1614556800000|2021-03-01 00:00:00|1306.2|1301|1306.6|1301.4|1308.5|1303.3|1306.2|1301|0
1614557100000|2021-03-01 00:05:00|1306.4|1301.2|1305.6|1300.4|1307.8|1302.6|1305.6|1300.4|0
1614557400000|2021-03-01 00:10:00|1305.8|1300.6|1307.6|1302.4|1307.6|1302.4|1305.1|1299.9|0
1614557700000|2021-03-01 00:15:00|1307.9|1302.7|1306.5|1301.3|1307.9|1302.7|1306.4|1301.2|0
1614558000000|2021-03-01 00:20:00|1307.6|1302.4|1307.7|1302.5|1308|1302.8|1306.7|1301.5|0
1614558300000|2021-03-01 00:25:00|1308|1302.8|1309.5|1304.3|1309.5|1304.3|1308|1302.8|0
1614558600000|2021-03-01 00:30:00|1310.2|1305|1314.5|1309.3|1314.5|1309.3|1310.2|1305|0
1614558900000|2021-03-01 00:35:00|1313.5|1308.3|1312.1|1306.9|1313.8|1308.6|1312.1|1306.9|0
1614559200000|2021-03-01 00:40:00|1313.3|1308.1|1314.5|1309.3|1315.1|1309.9|1312.4|1307.2|0
1614559500000|2021-03-01 00:45:00|1314.2|1309|1313.4|1308.2|1314.6|1309.4|1313.4|1308.2|0
1614559800000|2021-03-01 00:50:00|1313.1|1307.9|1312.7|1307.5|1314.2|1309|1312|1306.8|0
1614560100000|2021-03-01 00:55:00|1312.8|1307.6|1313.2|1308|1313.5|1308.3|1312.3|1307.1|0
1614560400000|2021-03-01 01:00:00|1313.3|1308.1|1314.1|1308.9|1315.1|1309.9|1313.3|1308.1|0
1614560700000|2021-03-01 01:05:00|1314.4|1309.2|1315.6|1310.4|1315.6|1310.4|1314.4|1309.2|0
1614561000000|2021-03-01 01:10:00|1315.7|1310.5|1315.8|1310.6|1315.9|1310.7|1314.9|1309.7|0
1614561300000|2021-03-01 01:15:00|1315.9|1310.7|1317.2|1312|1317.2|1312|1315.7|1310.5|0
1614561600000|2021-03-01 01:20:00|1317|1311.8|1315.2|1310|1317.1|1311.9|1315.1|1309.9|0
1614561900000|2021-03-01 01:25:00|1316.2|1311|1316.3|1311.1|1316.4|1311.2|1315.1|1309.9|0
1614562200000|2021-03-01 01:30:00|1316|1310.8|1316.8|1311.6|1317|1311.8|1314.9|1309.7|0
1614562500000|2021-03-01 01:35:00|1315.6|1310.4|1317|1311.8|1317.4|1312.2|1315.6|1310.4|0
1614562800000|2021-03-01 01:40:00|1316.9|1311.7|1315.9|1310.7|1317|1311.8|1315|1309.8|0
1614563100000|2021-03-01 01:45:00|1315.6|1310.4|1315.7|1310.5|1316|1310.8|1314.6|1309.4|0
1614563400000|2021-03-01 01:50:00|1315.9|1310.7|1313.3|1308.1|1315.9|1310.7|1312|1306.8|0
1614563700000|2021-03-01 01:55:00|1313.2|1308|1311.5|1306.3|1313.2|1308|1311.1|1305.9|0
1614564000000|2021-03-01 02:00:00|1311.3|1306.1|1312|1306.8|1312|1306.8|1310.7|1305.5|0
1614564300000|2021-03-01 02:05:00|1310.6|1305.4|1310|1304.8|1311.5|1306.3|1309.8|1304.6|0
1614564600000|2021-03-01 02:10:00|1311.1|1305.9|1310.6|1305.4|1311.1|1305.9|1309.7|1304.5|0
1614564900000|2021-03-01 02:15:00|1309.7|1304.5|1310.6|1305.4|1311|1305.8|1309.7|1304.5|0
1614565200000|2021-03-01 02:20:00|1309.5|1304.3|1310.1|1304.9|1310.5|1305.3|1308.9|1303.7|0
1614565500000|2021-03-01 02:25:00|1308.6|1303.4|1310.7|1305.5|1310.7|1305.5|1308.6|1303.4|0
1614565800000|2021-03-01 02:30:00|1310.5|1305.3|1309.6|1304.4|1310.8|1305.6|1308.6|1303.4|0
1614566100000|2021-03-01 02:35:00|1309.5|1304.3|1307.9|1302.7|1309.8|1304.6|1307.7|1302.5|0
1614566400000|2021-03-01 02:40:00|1307.7|1302.5|1307.3|1302.1|1308.2|1303|1306.7|1301.5|0
1614566700000|2021-03-01 02:45:00|1308.2|1303|1308.1|1302.9|1308.2|1303|1307.1|1301.9|0
1614567000000|2021-03-01 02:50:00|1306.8|1301.6|1306.7|1301.5|1307.6|1302.4|1306.4|1301.2|0
1614567300000|2021-03-01 02:55:00|1306.5|1301.3|1306.5|1301.3|1308.4|1303.2|1306.3|1301.1|0
1614567600000|2021-03-01 03:00:00|1306.6|1301.4|1306.1|1300.9|1307.4|1302.2|1305.6|1300.4|0
1614567900000|2021-03-01 03:05:00|1307.1|1301.9|1306.4|1301.2|1307.3|1302.1|1304.5|1299.3|0
1614568200000|2021-03-01 03:10:00|1307.1|1301.9|1310|1304.8|1311.2|1306|1306.5|1301.3|0
1614568500000|2021-03-01 03:15:00|1310.4|1305.2|1309.6|1304.4|1311.6|1306.4|1308.7|1303.5|0
1614568800000|2021-03-01 03:20:00|1309.9|1304.7|1310.3|1305.1|1310.4|1305.2|1309.1|1303.9|0
1614569100000|2021-03-01 03:25:00|1309.6|1304.4|1311.5|1306.3|1311.5|1306.3|1309.6|1304.4|0
1614569400000|2021-03-01 03:30:00|1311.7|1306.5|1310.8|1305.6|1311.7|1306.5|1310.7|1305.5|0
1614569700000|2021-03-01 03:35:00|1310.9|1305.7|1310.6|1305.4|1311|1305.8|1309.9|1304.7|0
1614570000000|2021-03-01 03:40:00|1310.4|1305.2|1311|1305.8|1311|1305.8|1308.4|1303.2|0
1614570300000|2021-03-01 03:45:00|1311.1|1305.9|1310.4|1305.2|1311.1|1305.9|1309.8|1304.6|0
1614570600000|2021-03-01 03:50:00|1309.7|1304.5|1308.8|1303.6|1310|1304.8|1308.6|1303.4|0
1614570900000|2021-03-01 03:55:00|1308.9|1303.7|1308.9|1303.7|1310.1|1304.9|1308.9|1303.7|0
1614571200000|2021-03-01 04:00:00|1310.2|1305|1312|1306.8|1312|1306.8|1309.2|1304|0
1614571500000|2021-03-01 04:05:00|1311.9|1306.7|1315.2|1310|1316.1|1310.9|1311.9|1306.7|0
1614571800000|2021-03-01 04:10:00|1315.1|1309.9|1317.8|1312.6|1317.9|1312.7|1315.1|1309.9|0
1614572100000|2021-03-01 04:15:00|1317.3|1312.1|1315.6|1310.4|1317.3|1312.1|1314.2|1309|0
1614572400000|2021-03-01 04:20:00|1315.5|1310.3|1315.9|1310.7|1315.9|1310.7|1314.2|1309|0
1614572700000|2021-03-01 04:25:00|1314.8|1309.6|1314.6|1309.4|1315.5|1310.3|1314|1308.8|0
1614573000000|2021-03-01 04:30:00|1313.9|1308.7|1316.3|1311.1|1317.1|1311.9|1313.9|1308.7|0
1614573300000|2021-03-01 04:35:00|1316.2|1311|1314|1308.8|1316.9|1311.7|1314|1308.8|0
1614573600000|2021-03-01 04:40:00|1315.1|1309.9|1314.3|1309.1|1316.1|1310.9|1314|1308.8|0
1614573900000|2021-03-01 04:45:00|1314.4|1309.2|1314.8|1309.6|1315.9|1310.7|1314.4|1309.2|0
1614574200000|2021-03-01 04:50:00|1314.6|1309.4|1314.4|1309.2|1315.8|1310.6|1314.4|1309.2|0
1614574500000|2021-03-01 04:55:00|1315.3|1310.1|1315.1|1309.9|1315.6|1310.4|1314|1308.8|0
1614640200000|2021-03-01 23:10:00|1333.2|1327.8|1331.8|1326.4|1334.2|1328.8|1331.8|1326.4|0
1614640500000|2021-03-01 23:15:00|1330.7|1325.3|1328.8|1323.4|1332.1|1326.7|1328.3|1322.9|0
1614640800000|2021-03-01 23:20:00|1328.9|1323.5|1326.6|1321.4|1329.7|1324.3|1326.6|1321.4|0
1614641100000|2021-03-01 23:25:00|1326.7|1321.5|1329.9|1324.5|1331.7|1326.3|1326.7|1321.5|0
1614641400000|2021-03-01 23:30:00|1331.5|1326.1|1332.7|1327.3|1332.7|1327.3|1331|1325.6|0
1614641700000|2021-03-01 23:35:00|1332.6|1327.2|1331|1325.6|1332.6|1327.2|1329.6|1324.2|0
1614642000000|2021-03-01 23:40:00|1330.9|1325.5|1326.3|1321.1|1330.9|1325.5|1326.3|1321.1|0
1614642300000|2021-03-01 23:45:00|1326.4|1321.2|1325.2|1320|1326.7|1321.5|1324.7|1319.5|0
1614642600000|2021-03-01 23:50:00|1326.4|1321.2|1328.4|1323|1328.8|1323.4|1326.4|1321.2|0
1614642900000|2021-03-01 23:55:00|1327|1321.8|1326.7|1321.5|1327|1321.8|1325.4|1320.2|0
1614643200000|2021-03-02 00:00:00|1325.6|1320.4|1324.1|1318.9|1325.6|1320.4|1323.6|1318.4|0
1614643500000|2021-03-02 00:05:00|1325.1|1319.9|1325.6|1320.4|1326.6|1321.4|1324.2|1319|0
1614643800000|2021-03-02 00:10:00|1325.5|1320.3|1326.1|1320.9|1326.5|1321.3|1325.2|1320|0
1614644100000|2021-03-02 00:15:00|1326|1320.8|1323.5|1318.3|1327.2|1322|1322.9|1317.7|0
1614644400000|2021-03-02 00:20:00|1323.2|1318|1323.9|1318.7|1324.3|1319.1|1323.2|1318|0
1614644700000|2021-03-02 00:25:00|1324.4|1319.2|1325|1319.8|1325.1|1319.9|1323.8|1318.6|0
1614645000000|2021-03-02 00:30:00|1325.1|1319.9|1324.5|1319.3|1325.1|1319.9|1323|1317.8|0
1614645300000|2021-03-02 00:35:00|1324.4|1319.2|1323|1317.8|1324.4|1319.2|1322.2|1317|0
1614645600000|2021-03-02 00:40:00|1322.9|1317.7|1324.6|1319.4|1327|1321.8|1322|1316.8|0
1614645900000|2021-03-02 00:45:00|1326.4|1321.2|1323.2|1318|1326.4|1321.2|1323.2|1318|0
1614646200000|2021-03-02 00:50:00|1324.3|1319.1|1323.6|1318.4|1325|1319.8|1323.4|1318.2|0
1614646500000|2021-03-02 00:55:00|1324|1318.8|1323.8|1318.6|1324.3|1319.1|1323.6|1318.4|0
1614646800000|2021-03-02 01:00:00|1324.2|1319|1319.5|1314.3|1324.2|1319|1319.5|1314.3|0
1614647100000|2021-03-02 01:05:00|1321.9|1316.7|1321.2|1316|1322.2|1317|1320.6|1315.4|0
1614647400000|2021-03-02 01:10:00|1322.4|1317.2|1321.6|1316.4|1322.4|1317.2|1320.8|1315.6|0
1614647700000|2021-03-02 01:15:00|1321.4|1316.2|1322.2|1317|1322.2|1317|1320.7|1315.5|0
1614648000000|2021-03-02 01:20:00|1322.4|1317.2|1322.8|1317.6|1322.8|1317.6|1321.2|1316|0
1614648300000|2021-03-02 01:25:00|1322.9|1317.7|1323.4|1318.2|1323.7|1318.5|1320.8|1315.6|0
1614648600000|2021-03-02 01:30:00|1323.7|1318.5|1324.1|1318.9|1324.9|1319.7|1323.2|1318|0
1614648900000|2021-03-02 01:35:00|1324|1318.8|1325.1|1319.9|1325.1|1319.9|1323.2|1318|0
1614649200000|2021-03-02 01:40:00|1323.7|1318.5|1324.7|1319.5|1325|1319.8|1323.7|1318.5|0
1614649500000|2021-03-02 01:45:00|1323.7|1318.5|1324.9|1319.7|1325|1319.8|1323.7|1318.5|0
1614649800000|2021-03-02 01:50:00|1325.1|1319.9|1324.3|1319.1|1325.1|1319.9|1322.8|1317.6|0
1614650100000|2021-03-02 01:55:00|1323.9|1318.7|1323.5|1318.3|1323.9|1318.7|1321.9|1316.7|0
1614650400000|2021-03-02 02:00:00|1322.3|1317.1|1320.8|1315.6|1322.3|1317.1|1320.6|1315.4|0
1614650700000|2021-03-02 02:05:00|1320.9|1315.7|1320.7|1315.5|1321.9|1316.7|1320.7|1315.5|0
1614651000000|2021-03-02 02:10:00|1320.6|1315.4|1321.5|1316.3|1321.6|1316.4|1320.2|1315|0
1614651300000|2021-03-02 02:15:00|1321.6|1316.4|1320.3|1315.1|1321.7|1316.5|1320.3|1315.1|0
1614651600000|2021-03-02 02:20:00|1321.4|1316.2|1320.5|1315.3|1321.4|1316.2|1319.6|1314.4|0
1614651900000|2021-03-02 02:25:00|1320.3|1315.1|1320.6|1315.4|1320.6|1315.4|1319.4|1314.2|0
1614652200000|2021-03-02 02:30:00|1320.5|1315.3|1319.9|1314.7|1320.5|1315.3|1318.7|1313.5|0
1614652500000|2021-03-02 02:35:00|1320|1314.8|1320.8|1315.6|1321.1|1315.9|1319.9|1314.7|0
1614652800000|2021-03-02 02:40:00|1319.7|1314.5|1319|1313.8|1319.7|1314.5|1316.6|1311.4|0
1614653100000|2021-03-02 02:45:00|1317.8|1312.6|1319.3|1314.1|1319.6|1314.4|1317.8|1312.6|0
1614653400000|2021-03-02 02:50:00|1319.1|1313.9|1318.8|1313.6|1319.1|1313.9|1317.7|1312.5|0
1614653700000|2021-03-02 02:55:00|1319|1313.8|1319.5|1314.3|1319.6|1314.4|1319|1313.8|0
1614654000000|2021-03-02 03:00:00|1319.4|1314.2|1321.1|1315.9|1321.1|1315.9|1319.4|1314.2|0
1614654300000|2021-03-02 03:05:00|1321|1315.8|1321.5|1316.3|1321.6|1316.4|1320.5|1315.3|0
1614654600000|2021-03-02 03:10:00|1321.8|1316.6|1323.9|1318.7|1324.5|1319.3|1320.7|1315.5|0
1614654900000|2021-03-02 03:15:00|1323.1|1317.9|1322.7|1317.5|1324.2|1319|1322.7|1317.5|0
1614655200000|2021-03-02 03:20:00|1323.1|1317.9|1322.6|1317.4|1323.5|1318.3|1321.8|1316.6|0
1614655500000|2021-03-02 03:25:00|1322.3|1317.1|1322.6|1317.4|1323.5|1318.3|1322|1316.8|0
1614655800000|2021-03-02 03:30:00|1321.6|1316.4|1321.8|1316.6|1322.7|1317.5|1321.4|1316.2|0
1614656100000|2021-03-02 03:35:00|1321.6|1316.4|1320.3|1315.1|1321.6|1316.4|1319.1|1313.9|0
1614656400000|2021-03-02 03:40:00|1320.5|1315.3|1318.6|1313.4|1321.3|1316.1|1318.6|1313.4|0
1614656700000|2021-03-02 03:45:00|1319.4|1314.2|1319.6|1314.4|1320|1314.8|1318.9|1313.7|0
1614657000000|2021-03-02 03:50:00|1318.7|1313.5|1318.7|1313.5|1319.6|1314.4|1318.4|1313.2|0
1614657300000|2021-03-02 03:55:00|1316.4|1311.2|1318.4|1313.2|1319.3|1314.1|1316.4|1311.2|0
1614657600000|2021-03-02 04:00:00|1318.2|1313|1319|1313.8|1319.5|1314.3|1318.1|1312.9|0
1614657900000|2021-03-02 04:05:00|1318|1312.8|1319|1313.8|1319.3|1314.1|1317.7|1312.5|0
1614658200000|2021-03-02 04:10:00|1318|1312.8|1317.9|1312.7|1318.1|1312.9|1316.5|1311.3|0
1614658500000|2021-03-02 04:15:00|1317.8|1312.6|1314.9|1309.7|1317.9|1312.7|1314.9|1309.7|0
1614658800000|2021-03-02 04:20:00|1315.2|1310|1315.1|1309.9|1316|1310.8|1314.7|1309.5|0
1614659100000|2021-03-02 04:25:00|1313.8|1308.6|1312.8|1307.6|1315.4|1310.2|1312.8|1307.6|0
1614659400000|2021-03-02 04:30:00|1314|1308.8|1312.7|1307.5|1314.4|1309.2|1312.7|1307.5|0
1614659700000|2021-03-02 04:35:00|1313.6|1308.4|1314.8|1309.6|1314.8|1309.6|1312.5|1307.3|0
1614660000000|2021-03-02 04:40:00|1313.5|1308.3|1314.6|1309.4|1314.6|1309.4|1313.1|1307.9|0
1614660300000|2021-03-02 04:45:00|1314.7|1309.5|1315.1|1309.9|1315.1|1309.9|1313.7|1308.5|0
1614660600000|2021-03-02 04:50:00|1314.9|1309.7|1314.5|1309.3|1314.9|1309.7|1313.3|1308.1|0
1614660900000|2021-03-02 04:55:00|1313.4|1308.2|1313.7|1308.5|1314.3|1309.1|1312.8|1307.6|0
1614726600000|2021-03-02 23:10:00|1316.7|1311.5|1318.5|1313.3|1319|1313.8|1316.5|1311.3|0
1614726900000|2021-03-02 23:15:00|1317.5|1312.3|1320.4|1315.2|1321.7|1316.5|1317.5|1312.3|0
1614727200000|2021-03-02 23:20:00|1319.4|1314.2|1318.9|1313.7|1320.6|1315.4|1318.1|1312.9|0
1614727500000|2021-03-02 23:25:00|1319.2|1314|1317.3|1312.1|1319.3|1314.1|1316.5|1311.3|0
1614727800000|2021-03-02 23:30:00|1317.1|1311.9|1312.7|1307.5|1317.1|1311.9|1311.9|1306.7|0
1614728100000|2021-03-02 23:35:00|1311.3|1306.1|1313.9|1308.7|1313.9|1308.7|1310.4|1305.2|0
1614728400000|2021-03-02 23:40:00|1313.7|1308.5|1313.3|1308.1|1314.1|1308.9|1312.9|1307.7|0
1614728700000|2021-03-02 23:45:00|1313.2|1308|1313.4|1308.2|1313.7|1308.5|1312.3|1307.1|0
1614729000000|2021-03-02 23:50:00|1313|1307.8|1312.9|1307.7|1314.3|1309.1|1312.3|1307.1|0
1614729300000|2021-03-02 23:55:00|1313.4|1308.2|1315.2|1310|1315.3|1310.1|1313.1|1307.9|0
1614729600000|2021-03-03 00:00:00|1315.6|1310.4|1314.3|1309.1|1316.6|1311.4|1314.3|1309.1|0
1614729900000|2021-03-03 00:05:00|1313.9|1308.7|1314.6|1309.4|1314.7|1309.5|1313.3|1308.1|0
1614730200000|2021-03-03 00:10:00|1313.9|1308.7|1314.3|1309.1|1315.5|1310.3|1313.9|1308.7|0
1614730500000|2021-03-03 00:15:00|1314.2|1309|1314.5|1309.3|1314.9|1309.7|1313.5|1308.3|0
1614730800000|2021-03-03 00:20:00|1314.7|1309.5|1313.1|1307.9|1315.7|1310.5|1313.1|1307.9|0
1614731100000|2021-03-03 00:25:00|1313.8|1308.6|1311.5|1306.3|1313.8|1308.6|1310.5|1305.3|0
1614731400000|2021-03-03 00:30:00|1311.9|1306.7|1311.3|1306.1|1311.9|1306.7|1310.4|1305.2|0
1614731700000|2021-03-03 00:35:00|1310.7|1305.5|1311.4|1306.2|1311.6|1306.4|1310.7|1305.5|0
1614732000000|2021-03-03 00:40:00|1311.2|1306|1311.5|1306.3|1312.9|1307.7|1311.2|1306|0
1614732300000|2021-03-03 00:45:00|1311.7|1306.5|1309.9|1304.7|1312.4|1307.2|1309.8|1304.6|0
1614732600000|2021-03-03 00:50:00|1308.9|1303.7|1309|1303.8|1309.3|1304.1|1308|1302.8|0
1614732900000|2021-03-03 00:55:00|1308.8|1303.6|1307.4|1302.2|1309.4|1304.2|1306.9|1301.7|0
1614733200000|2021-03-03 01:00:00|1307.6|1302.4|1308.7|1303.5|1308.7|1303.5|1307|1301.8|0
1614733500000|2021-03-03 01:05:00|1308.6|1303.4|1309.5|1304.3|1309.6|1304.4|1308.6|1303.4|0
1614733800000|2021-03-03 01:10:00|1308.4|1303.2|1308.2|1303|1308.4|1303.2|1307|1301.8|0
1614734100000|2021-03-03 01:15:00|1307|1301.8|1308.1|1302.9|1308.2|1303|1307|1301.8|0
1614734400000|2021-03-03 01:20:00|1307.8|1302.6|1307.8|1302.6|1307.8|1302.6|1306.7|1301.5|0
1614734700000|2021-03-03 01:25:00|1307.6|1302.4|1307.5|1302.3|1307.6|1302.4|1306.6|1301.4|0
1614735000000|2021-03-03 01:30:00|1307.7|1302.5|1310.1|1304.9|1310.1|1304.9|1307.5|1302.3|0
1614735300000|2021-03-03 01:35:00|1310|1304.8|1311.2|1306|1311.3|1306.1|1309.6|1304.4|0
1614735600000|2021-03-03 01:40:00|1312.5|1307.3|1312.1|1306.9|1312.5|1307.3|1311.8|1306.6|0
1614735900000|2021-03-03 01:45:00|1311|1305.8|1312.2|1307|1312.2|1307|1310.8|1305.6|0
1614736200000|2021-03-03 01:50:00|1311.1|1305.9|1311.7|1306.5|1312.2|1307|1310.9|1305.7|0
1614736500000|2021-03-03 01:55:00|1309.5|1304.3|1311.1|1305.9|1311.6|1306.4|1309.5|1304.3|0
1614736800000|2021-03-03 02:00:00|1310|1304.8|1311.8|1306.6|1311.8|1306.6|1310|1304.8|0
1614737100000|2021-03-03 02:05:00|1310.7|1305.5|1311.9|1306.7|1312|1306.8|1310.7|1305.5|0
1614737400000|2021-03-03 02:10:00|1312.1|1306.9|1312.7|1307.5|1312.7|1307.5|1311.9|1306.7|0
1614737700000|2021-03-03 02:15:00|1310.5|1305.3|1312.6|1307.4|1312.7|1307.5|1310.5|1305.3|0
1614738000000|2021-03-03 02:20:00|1312.5|1307.3|1311.5|1306.3|1312.6|1307.4|1311.5|1306.3|0
1614738300000|2021-03-03 02:25:00|1312.6|1307.4|1312|1306.8|1312.6|1307.4|1311.4|1306.2|0
1614738600000|2021-03-03 02:30:00|1311.9|1306.7|1310.6|1305.4|1312|1306.8|1310.6|1305.4|0
1614738900000|2021-03-03 02:35:00|1311.7|1306.5|1311.8|1306.6|1311.9|1306.7|1310.7|1305.5|0
1614739200000|2021-03-03 02:40:00|1310.8|1305.6|1311.8|1306.6|1312|1306.8|1310.8|1305.6|0
1614739500000|2021-03-03 02:45:00|1310.9|1305.7|1311|1305.8|1312|1306.8|1310.6|1305.4|0
1614739800000|2021-03-03 02:50:00|1311.1|1305.9|1310.1|1304.9|1311.3|1306.1|1309.2|1304|0
1614740100000|2021-03-03 02:55:00|1311.1|1305.9|1310.9|1305.7|1311.4|1306.2|1310.4|1305.2|0
1614740400000|2021-03-03 03:00:00|1312|1306.8|1311.1|1305.9|1312.1|1306.9|1311|1305.8|0
1614740700000|2021-03-03 03:05:00|1311|1305.8|1312|1306.8|1312.3|1307.1|1310.9|1305.7|0
1614741000000|2021-03-03 03:10:00|1312.1|1306.9|1312.3|1307.1|1312.5|1307.3|1311.1|1305.9|0
1614741300000|2021-03-03 03:15:00|1312|1306.8|1312.1|1306.9|1312.4|1307.2|1311.4|1306.2|0
1614741600000|2021-03-03 03:20:00|1312|1306.8|1312.4|1307.2|1312.4|1307.2|1311.1|1305.9|0
1614741900000|2021-03-03 03:25:00|1312.3|1307.1|1312.1|1306.9|1313|1307.8|1310.9|1305.7|0
1614742200000|2021-03-03 03:30:00|1312.2|1307|1312|1306.8|1312.2|1307|1311.9|1306.7|0
1614742500000|2021-03-03 03:35:00|1312.3|1307.1|1312|1306.8|1312.4|1307.2|1311.2|1306|0
1614742800000|2021-03-03 03:40:00|1312.1|1306.9|1312|1306.8|1312.1|1306.9|1310.8|1305.6|0
1614743100000|2021-03-03 03:45:00|1312.1|1306.9|1311|1305.8|1312.4|1307.2|1311|1305.8|0
1614743400000|2021-03-03 03:50:00|1311.9|1306.7|1311|1305.8|1312.1|1306.9|1311|1305.8|0
1614743700000|2021-03-03 03:55:00|1310.8|1305.6|1311.7|1306.5|1311.9|1306.7|1310.4|1305.2|0
1614744000000|2021-03-03 04:00:00|1311.6|1306.4|1312.1|1306.9|1313.2|1308|1310.8|1305.6|0
1614744300000|2021-03-03 04:05:00|1312.5|1307.3|1312.3|1307.1|1313.8|1308.6|1312.1|1306.9|0
1614744600000|2021-03-03 04:10:00|1313.4|1308.2|1311.2|1306|1313.6|1308.4|1311.2|1306|0
1614744900000|2021-03-03 04:15:00|1312.1|1306.9|1312.7|1307.5|1312.9|1307.7|1310.9|1305.7|0
1614745200000|2021-03-03 04:20:00|1312.8|1307.6|1310.7|1305.5|1312.8|1307.6|1310.7|1305.5|0
1614745500000|2021-03-03 04:25:00|1311.7|1306.5|1310.6|1305.4|1311.7|1306.5|1310.4|1305.2|0
1614745800000|2021-03-03 04:30:00|1310.4|1305.2|1311|1305.8|1311.8|1306.6|1310.4|1305.2|0
1614746100000|2021-03-03 04:35:00|1311.7|1306.5|1311.8|1306.6|1312.2|1307|1310.7|1305.5|0
1614746400000|2021-03-03 04:40:00|1310.8|1305.6|1309.6|1304.4|1311.9|1306.7|1309.4|1304.2|0
1614746700000|2021-03-03 04:45:00|1310.5|1305.3|1310|1304.8|1310.5|1305.3|1308.6|1303.4|0
1614747000000|2021-03-03 04:50:00|1309|1303.8|1309.8|1304.6|1310.5|1305.3|1308.9|1303.7|0
1614747300000|2021-03-03 04:55:00|1310.1|1304.9|1308.6|1303.4|1310.1|1304.9|1308.6|1303.4|0
1614813000000|2021-03-03 23:10:00|1304.4|1299.2|1298.6|1293.4|1304.4|1299.2|1298.4|1293.2|0
1614813300000|2021-03-03 23:15:00|1298.9|1293.7|1295.6|1290.4|1298.9|1293.7|1295.2|1290|0
1614813600000|2021-03-03 23:20:00|1295.1|1289.9|1296.2|1291|1297.2|1292|1294|1288.8|0
1614813900000|2021-03-03 23:25:00|1295.4|1290.2|1297.4|1292.2|1299|1293.8|1294.9|1289.7|0
1614814200000|2021-03-03 23:30:00|1297.3|1292.1|1300|1294.8|1300.3|1295.1|1297.1|1291.9|0
1614814500000|2021-03-03 23:35:00|1300.2|1295|1300.7|1295.5|1301.1|1295.9|1299|1293.8|0
1614814800000|2021-03-03 23:40:00|1299.3|1294.1|1295.5|1290.3|1300.4|1295.2|1295.4|1290.2|0
1614815100000|2021-03-03 23:45:00|1293.9|1288.7|1292.5|1287.3|1294.5|1289.3|1292.5|1287.3|0
1614815400000|2021-03-03 23:50:00|1291.8|1286.6|1293.1|1287.9|1294.3|1289.1|1291.8|1286.6|0
1614815700000|2021-03-03 23:55:00|1294.7|1289.5|1294|1288.8|1295.1|1289.9|1293.1|1287.9|0
1614816000000|2021-03-04 00:00:00|1293.4|1288.2|1295|1289.8|1295|1289.8|1293.4|1288.2|0
1614816300000|2021-03-04 00:05:00|1293.4|1288.2|1297.4|1292.2|1297.4|1292.2|1293.4|1288.2|0
1614816600000|2021-03-04 00:10:00|1296.8|1291.6|1295.8|1290.6|1296.8|1291.6|1295.1|1289.9|0
1614816900000|2021-03-04 00:15:00|1295.5|1290.3|1293.8|1288.6|1296.3|1291.1|1293.8|1288.6|0
1614817200000|2021-03-04 00:20:00|1295|1289.8|1293|1287.8|1295|1289.8|1293|1287.8|0
1614817500000|2021-03-04 00:25:00|1294.3|1289.1|1294.7|1289.5|1295.2|1290|1293.8|1288.6|0
1614817800000|2021-03-04 00:30:00|1293.9|1288.7|1298.4|1293.2|1298.4|1293.2|1293.1|1287.9|0
1614818100000|2021-03-04 00:35:00|1298.1|1292.9|1295.8|1290.6|1298.1|1292.9|1295.7|1290.5|0
1614818400000|2021-03-04 00:40:00|1297.3|1292.1|1295.7|1290.5|1297.3|1292.1|1295.7|1290.5|0
1614818700000|2021-03-04 00:45:00|1295.9|1290.7|1296.6|1291.4|1297.6|1292.4|1295.9|1290.7|0
1614819000000|2021-03-04 00:50:00|1296.7|1291.5|1297.3|1292.1|1298|1292.8|1296.3|1291.1|0
1614819300000|2021-03-04 00:55:00|1295.1|1289.9|1298.5|1293.3|1298.5|1293.3|1295.1|1289.9|0
1614819600000|2021-03-04 01:00:00|1298.6|1293.4|1296.3|1291.1|1298.7|1293.5|1296.3|1291.1|0
1614819900000|2021-03-04 01:05:00|1296.2|1291|1298|1292.8|1298.5|1293.3|1296.2|1291|0
1614820200000|2021-03-04 01:10:00|1296.8|1291.6|1297.6|1292.4|1298.8|1293.6|1296.8|1291.6|0
1614820500000|2021-03-04 01:15:00|1297.4|1292.2|1302.3|1297.1|1302.4|1297.2|1297.4|1292.2|0
1614820800000|2021-03-04 01:20:00|1302.2|1297|1300|1294.8|1302.2|1297|1300|1294.8|0
1614821100000|2021-03-04 01:25:00|1300.3|1295.1|1301.7|1296.5|1301.8|1296.6|1299.2|1294|0
1614821400000|2021-03-04 01:30:00|1301.3|1296.1|1301.9|1296.7|1302|1296.8|1301.3|1296.1|0
1614821700000|2021-03-04 01:35:00|1301.8|1296.6|1299.2|1294|1302.2|1297|1299.2|1294|0
1614822000000|2021-03-04 01:40:00|1299|1293.8|1298|1292.8|1299|1293.8|1298|1292.8|0
1614822300000|2021-03-04 01:45:00|1298.1|1292.9|1296.6|1291.4|1298.1|1292.9|1295.7|1290.5|0
1614822600000|2021-03-04 01:50:00|1295.6|1290.4|1294.9|1289.7|1295.9|1290.7|1294.9|1289.7|0
1614822900000|2021-03-04 01:55:00|1295|1289.8|1296.4|1291.2|1296.6|1291.4|1295|1289.8|0
1614823200000|2021-03-04 02:00:00|1295.4|1290.2|1295.5|1290.3|1297.1|1291.9|1295.3|1290.1|0
1614823500000|2021-03-04 02:05:00|1295.3|1290.1|1294.2|1289|1295.7|1290.5|1293.9|1288.7|0
1614823800000|2021-03-04 02:10:00|1294.3|1289.1|1295.1|1289.9|1295.6|1290.4|1294.3|1289.1|0
1614824100000|2021-03-04 02:15:00|1295.4|1290.2|1293.4|1288.2|1296.7|1291.5|1293.4|1288.2|0
1614824400000|2021-03-04 02:20:00|1294.6|1289.4|1295|1289.8|1295|1289.8|1293.8|1288.6|0
1614824700000|2021-03-04 02:25:00|1294.9|1289.7|1294.9|1289.7|1295.4|1290.2|1294.7|1289.5|0
1614825000000|2021-03-04 02:30:00|1294.2|1289|1294.2|1289|1296.5|1291.3|1294|1288.8|0
1614825300000|2021-03-04 02:35:00|1294.6|1289.4|1294.3|1289.1|1294.7|1289.5|1294.2|1289|0
1614825600000|2021-03-04 02:40:00|1295.5|1290.3|1296.5|1291.3|1296.6|1291.4|1295.5|1290.3|0
1614825900000|2021-03-04 02:45:00|1296.4|1291.2|1296.1|1290.9|1296.5|1291.3|1295.1|1289.9|0
1614826200000|2021-03-04 02:50:00|1296.4|1291.2|1295.4|1290.2|1296.7|1291.5|1295|1289.8|0
1614826500000|2021-03-04 02:55:00|1296.5|1291.3|1297.5|1292.3|1297.5|1292.3|1295.5|1290.3|0
1614826800000|2021-03-04 03:00:00|1296.8|1291.6|1296.9|1291.7|1296.9|1291.7|1296.6|1291.4|0
1614827100000|2021-03-04 03:05:00|1297|1291.8|1297.5|1292.3|1297.6|1292.4|1297|1291.8|0
1614827400000|2021-03-04 03:10:00|1296.2|1291|1297.5|1292.3|1297.6|1292.4|1296|1290.8|0
1614827700000|2021-03-04 03:15:00|1297.6|1292.4|1295.7|1290.5|1298|1292.8|1295.7|1290.5|0
1614828000000|2021-03-04 03:20:00|1294.6|1289.4|1295.9|1290.7|1295.9|1290.7|1294.2|1289|0
1614828300000|2021-03-04 03:25:00|1295.7|1290.5|1296.7|1291.5|1296.7|1291.5|1295.4|1290.2|0
1614828600000|2021-03-04 03:30:00|1296.8|1291.6|1294.4|1289.2|1296.9|1291.7|1294.4|1289.2|0
1614828900000|2021-03-04 03:35:00|1295.4|1290.2|1293.9|1288.7|1295.4|1290.2|1293.4|1288.2|0
1614829200000|2021-03-04 03:40:00|1294.3|1289.1|1292.8|1287.6|1294.6|1289.4|1292.8|1287.6|0
1614829500000|2021-03-04 03:45:00|1294.7|1289.5|1293.6|1288.4|1294.7|1289.5|1291.6|1286.4|0
1614829800000|2021-03-04 03:50:00|1293.5|1288.3|1293.5|1288.3|1293.5|1288.3|1293.1|1287.9|0
1614830100000|2021-03-04 03:55:00|1292.5|1287.3|1290.7|1285.5|1292.5|1287.3|1290.3|1285.1|0
1614830400000|2021-03-04 04:00:00|1291.6|1286.4|1292.4|1287.2|1292.8|1287.6|1291.3|1286.1|0
1614830700000|2021-03-04 04:05:00|1291.2|1286|1291.3|1286.1|1291.7|1286.5|1290.3|1285.1|0
1614831000000|2021-03-04 04:10:00|1291.4|1286.2|1290.8|1285.6|1291.4|1286.2|1290.8|1285.6|0
1614831300000|2021-03-04 04:15:00|1290.5|1285.3|1287.2|1282|1290.5|1285.3|1286.8|1281.6|0
1614831600000|2021-03-04 04:20:00|1286.7|1281.5|1289.2|1284|1289.2|1284|1286|1280.8|0
1614831900000|2021-03-04 04:25:00|1289.7|1284.5|1289.6|1284.4|1289.8|1284.6|1288.5|1283.3|0
1614832200000|2021-03-04 04:30:00|1289.7|1284.5|1291.2|1286|1291.4|1286.2|1289.3|1284.1|0
1614832500000|2021-03-04 04:35:00|1288|1282.8|1291.8|1286.6|1292.4|1287.2|1288|1282.8|0
1614832800000|2021-03-04 04:40:00|1290.9|1285.7|1291.4|1286.2|1292.2|1287|1290.4|1285.2|0
1614833100000|2021-03-04 04:45:00|1291.6|1286.4|1291.4|1286.2|1292.7|1287.5|1290.8|1285.6|0
1614833400000|2021-03-04 04:50:00|1291.5|1286.3|1290.9|1285.7|1292|1286.8|1290.1|1284.9|0
1614833700000|2021-03-04 04:55:00|1289.6|1284.4|1292.3|1287.1|1292.5|1287.3|1289.6|1284.4|0
1614899400000|2021-03-04 23:10:00|1285.7|1280.5|1283.8|1278.6|1285.7|1280.5|1283.8|1278.6|0
1614899700000|2021-03-04 23:15:00|1285.8|1280.6|1283|1277.8|1285.8|1280.6|1282.1|1276.9|0
1614900000000|2021-03-04 23:20:00|1282.8|1277.6|1285.2|1280|1285.2|1280|1282.4|1277.2|0
1614900300000|2021-03-04 23:25:00|1285|1279.8|1279.7|1274.5|1285|1279.8|1279|1273.8|0
1614900600000|2021-03-04 23:30:00|1280.1|1274.9|1279.7|1274.5|1281.2|1276|1278.2|1273|0
1614900900000|2021-03-04 23:35:00|1279.6|1274.4|1281.1|1275.9|1281.1|1275.9|1278.7|1273.5|0
1614901200000|2021-03-04 23:40:00|1280.2|1275|1280.7|1275.5|1280.7|1275.5|1278.5|1273.3|0
1614901500000|2021-03-04 23:45:00|1280.3|1275.1|1276.9|1271.9|1280.3|1275.1|1276|1271|0
1614901800000|2021-03-04 23:50:00|1277.1|1272.1|1276.4|1271.4|1277.1|1272.1|1276.3|1271.3|0
1614902100000|2021-03-04 23:55:00|1276.3|1271.3|1275.2|1270.2|1276.3|1271.3|1274.6|1269.6|0
1614902400000|2021-03-05 00:00:00|1275.3|1270.3|1277|1272|1277.2|1272.2|1275.3|1270.3|0
1614902700000|2021-03-05 00:05:00|1276.2|1271.2|1279.1|1273.9|1280.5|1275.3|1276.2|1271.2|0
1614903000000|2021-03-05 00:10:00|1277.9|1272.7|1276.8|1271.8|1278.7|1273.5|1275.8|1270.8|0
1614903300000|2021-03-05 00:15:00|1276.9|1271.9|1275|1270|1276.9|1271.9|1274.2|1269.2|0
1614903600000|2021-03-05 00:20:00|1275.1|1270.1|1277.1|1272.1|1277.6|1272.5|1274.2|1269.2|0
1614903900000|2021-03-05 00:25:00|1278.8|1273.6|1277.4|1272.4|1278.8|1273.6|1277.4|1272.4|0
1614904200000|2021-03-05 00:30:00|1278.7|1273.5|1279.3|1274.1|1281|1275.8|1278.7|1273.5|0
1614904500000|2021-03-05 00:35:00|1279.8|1274.6|1281.5|1276.3|1282|1276.8|1279.1|1273.9|0
1614904800000|2021-03-05 00:40:00|1282.6|1277.4|1281.1|1275.9|1282.6|1277.4|1280.6|1275.4|0
1614905100000|2021-03-05 00:45:00|1282.3|1277.1|1283|1277.8|1283|1277.8|1281.8|1276.6|0
1614905400000|2021-03-05 00:50:00|1282.8|1277.6|1283.1|1277.9|1284|1278.8|1282.5|1277.3|0
1614905700000|2021-03-05 00:55:00|1282.9|1277.7|1282.6|1277.4|1284.3|1279.1|1282.5|1277.3|0
1614906000000|2021-03-05 01:00:00|1283.6|1278.4|1283.1|1277.9|1283.6|1278.4|1281.8|1276.6|0
1614906300000|2021-03-05 01:05:00|1282.9|1277.7|1283.9|1278.7|1284|1278.8|1281.8|1276.6|0
1614906600000|2021-03-05 01:10:00|1284|1278.8|1284.4|1279.2|1285.5|1280.3|1283.6|1278.4|0
1614906900000|2021-03-05 01:15:00|1284.5|1279.3|1284.4|1279.2|1285.6|1280.4|1284.4|1279.2|0
1614907200000|2021-03-05 01:20:00|1284.2|1279|1283.9|1278.7|1285.4|1280.2|1283.8|1278.6|0
1614907500000|2021-03-05 01:25:00|1284|1278.8|1284.7|1279.5|1284.9|1279.7|1283.3|1278.1|0
1614907800000|2021-03-05 01:30:00|1284.4|1279.2|1284.1|1278.9|1284.4|1279.2|1282.6|1277.4|0
1614908100000|2021-03-05 01:35:00|1283.4|1278.2|1285.1|1279.9|1285.1|1279.9|1283.4|1278.2|0
1614908400000|2021-03-05 01:40:00|1285.2|1280|1285.4|1280.2|1285.4|1280.2|1283.9|1278.7|0
1614908700000|2021-03-05 01:45:00|1284.2|1279|1285.9|1280.7|1285.9|1280.7|1284|1278.8|0
1614909000000|2021-03-05 01:50:00|1285.6|1280.4|1285.7|1280.5|1286.6|1281.4|1285.5|1280.3|0
1614909300000|2021-03-05 01:55:00|1285.5|1280.3|1285.5|1280.3|1287.2|1282|1285.5|1280.3|0
1614909600000|2021-03-05 02:00:00|1286.5|1281.3|1286|1280.8|1286.9|1281.7|1286|1280.8|0
1614909900000|2021-03-05 02:05:00|1286.8|1281.6|1285.7|1280.5|1287.2|1282|1285.7|1280.5|0
1614910200000|2021-03-05 02:10:00|1287.2|1282|1286.7|1281.5|1287.4|1282.2|1286.6|1281.4|0
1614910500000|2021-03-05 02:15:00|1285.7|1280.5|1285.1|1279.9|1286.7|1281.5|1285.1|1279.9|0
1614910800000|2021-03-05 02:20:00|1283|1277.8|1283.6|1278.4|1285.2|1280|1283|1277.8|0
1614911100000|2021-03-05 02:25:00|1283.7|1278.5|1284.7|1279.5|1285|1279.8|1283.6|1278.4|0
1614911400000|2021-03-05 02:30:00|1284.6|1279.4|1286.1|1280.9|1286.1|1280.9|1284.5|1279.3|0
1614911700000|2021-03-05 02:35:00|1286.2|1281|1286.5|1281.3|1286.5|1281.3|1286.1|1280.9|0
1614912000000|2021-03-05 02:40:00|1286.3|1281.1|1283.4|1278.2|1286.3|1281.1|1283.4|1278.2|0
1614912300000|2021-03-05 02:45:00|1284.5|1279.3|1283.5|1278.3|1284.5|1279.3|1283.2|1278|0
1614912600000|2021-03-05 02:50:00|1283.7|1278.5|1284.1|1278.9|1284.5|1279.3|1282.8|1277.6|0
1614912900000|2021-03-05 02:55:00|1284.3|1279.1|1284.5|1279.3|1284.5|1279.3|1283.2|1278|0
1614913200000|2021-03-05 03:00:00|1285.7|1280.5|1288|1282.8|1288|1282.8|1284.9|1279.7|0
1614913500000|2021-03-05 03:05:00|1287.1|1281.9|1288.2|1283|1288.3|1283.1|1287.1|1281.9|0
1614913800000|2021-03-05 03:10:00|1288.3|1283.1|1288.1|1282.9|1288.3|1283.1|1287|1281.8|0
1614914100000|2021-03-05 03:15:00|1287.9|1282.7|1287.5|1282.3|1287.9|1282.7|1286.7|1281.5|0
1614914400000|2021-03-05 03:20:00|1287.1|1281.9|1287.2|1282|1287.2|1282|1286.2|1281|0
1614914700000|2021-03-05 03:25:00|1286.8|1281.6|1286.3|1281.1|1287.1|1281.9|1285.6|1280.4|0
1614915000000|2021-03-05 03:30:00|1286.6|1281.4|1287.2|1282|1287.3|1282.1|1285.7|1280.5|0
1614915300000|2021-03-05 03:35:00|1287.4|1282.2|1287.6|1282.4|1287.8|1282.6|1286.5|1281.3|0
1614915600000|2021-03-05 03:40:00|1287.8|1282.6|1285.9|1280.7|1287.8|1282.6|1285.9|1280.7|0
1614915900000|2021-03-05 03:45:00|1287.2|1282|1287.2|1282|1287.7|1282.5|1286.3|1281.1|0
1614916200000|2021-03-05 03:50:00|1287.3|1282.1|1286.9|1281.7|1288|1282.8|1286.4|1281.2|0
1614916500000|2021-03-05 03:55:00|1287.1|1281.9|1289.2|1284|1290.6|1285.4|1287.1|1281.9|0
1614916800000|2021-03-05 04:00:00|1289.7|1284.5|1290.3|1285.1|1290.5|1285.3|1289.2|1284|0
1614917100000|2021-03-05 04:05:00|1290.4|1285.2|1290.7|1285.5|1290.8|1285.6|1289.7|1284.5|0
1614917400000|2021-03-05 04:10:00|1290.6|1285.4|1290.4|1285.2|1290.7|1285.5|1289.6|1284.4|0
1614917700000|2021-03-05 04:15:00|1290.5|1285.3|1290.6|1285.4|1290.7|1285.5|1290.4|1285.2|0
1614918000000|2021-03-05 04:20:00|1290.5|1285.3|1291.1|1285.9|1291.1|1285.9|1290.5|1285.3|0
1614918300000|2021-03-05 04:25:00|1290|1284.8|1290.7|1285.5|1292.1|1286.9|1290|1284.8|0
1614918600000|2021-03-05 04:30:00|1291.8|1286.6|1291.9|1286.7|1292.5|1287.3|1290.8|1285.6|0
1614918900000|2021-03-05 04:35:00|1291.7|1286.5|1291|1285.8|1291.7|1286.5|1290.5|1285.3|0
1614919200000|2021-03-05 04:40:00|1290.9|1285.7|1289.7|1284.5|1290.9|1285.7|1288.3|1283.1|0
1614919500000|2021-03-05 04:45:00|1289.6|1284.4|1289.4|1284.2|1290.2|1285|1289.3|1284.1|0
1614919800000|2021-03-05 04:50:00|1289.3|1284.1|1288.6|1283.4|1289.3|1284.1|1288.3|1283.1|0
1614920100000|2021-03-05 04:55:00|1287.7|1282.5|1288.6|1283.4|1289.3|1284.1|1287.3|1282.1|0
1615158600000|2021-03-07 23:10:00|1307.6|1302.4|1307.9|1302.7|1308.5|1303.3|1307.2|1302|0
1615158900000|2021-03-07 23:15:00|1307.8|1302.6|1307.5|1302.3|1309|1303.8|1306.2|1301|0
1615159200000|2021-03-07 23:20:00|1308|1302.8|1307.5|1302.3|1308.7|1303.5|1307.3|1302.1|0
1615159500000|2021-03-07 23:25:00|1307.9|1302.7|1306.2|1301|1308.4|1303.2|1306.2|1301|0
1615159800000|2021-03-07 23:30:00|1306|1300.8|1307|1301.8|1307.3|1302.1|1306|1300.8|0
1615160100000|2021-03-07 23:35:00|1307.1|1301.9|1308.4|1303.2|1308.7|1303.5|1306.6|1301.4|0
1615160400000|2021-03-07 23:40:00|1307.9|1302.7|1307.7|1302.5|1307.9|1302.7|1305.7|1300.5|0
1615160700000|2021-03-07 23:45:00|1307.6|1302.4|1307.9|1302.7|1307.9|1302.7|1306.4|1301.2|0
1615161000000|2021-03-07 23:50:00|1307.8|1302.6|1307.2|1302|1307.8|1302.6|1306.7|1301.5|0
1615161300000|2021-03-07 23:55:00|1306.6|1301.4|1308.1|1302.9|1308.2|1303|1306.6|1301.4|0
1615161600000|2021-03-08 00:00:00|1307|1301.8|1305.7|1300.5|1307.6|1302.4|1305.7|1300.5|0
1615161900000|2021-03-08 00:05:00|1305.8|1300.6|1308.1|1302.9|1308.1|1302.9|1305.8|1300.6|0
1615162200000|2021-03-08 00:10:00|1307.1|1301.9|1306.4|1301.2|1308.4|1303.2|1305.8|1300.6|0
1615162500000|2021-03-08 00:15:00|1306.3|1301.1|1306|1300.8|1307|1301.8|1305.8|1300.6|0
1615162800000|2021-03-08 00:20:00|1307.2|1302|1307.1|1301.9|1308|1302.8|1305.9|1300.7|0
1615163100000|2021-03-08 00:25:00|1306.7|1301.5|1305.6|1300.4|1306.7|1301.5|1305.2|1300|0
1615163400000|2021-03-08 00:30:00|1304.4|1299.2|1306.2|1301|1306.8|1301.6|1304.3|1299.1|0
1615163700000|2021-03-08 00:35:00|1305|1299.8|1305.3|1300.1|1307.4|1302.2|1304.7|1299.5|0
1615164000000|2021-03-08 00:40:00|1306.7|1301.5|1308|1302.8|1308.2|1303|1305.8|1300.6|0
1615164300000|2021-03-08 00:45:00|1308.2|1303|1309.2|1304|1309.3|1304.1|1307.6|1302.4|0
1615164600000|2021-03-08 00:50:00|1308.3|1303.1|1308.6|1303.4|1309.4|1304.2|1307.8|1302.6|0
1615164900000|2021-03-08 00:55:00|1307.6|1302.4|1307.7|1302.5|1308.9|1303.7|1307.6|1302.4|0
1615165200000|2021-03-08 01:00:00|1308.9|1303.7|1309.5|1304.3|1309.5|1304.3|1307.9|1302.7|0
1615165500000|2021-03-08 01:05:00|1309.2|1304|1309.2|1304|1309.2|1304|1307.9|1302.7|0
1615165800000|2021-03-08 01:10:00|1307|1301.8|1309.7|1304.5|1309.7|1304.5|1306.7|1301.5|0
1615166100000|2021-03-08 01:15:00|1308.4|1303.2|1308|1302.8|1309|1303.8|1306.7|1301.5|0
1615166400000|2021-03-08 01:20:00|1308.1|1302.9|1307.6|1302.4|1308.1|1302.9|1305.4|1300.2|0
1615166700000|2021-03-08 01:25:00|1306|1300.8|1305.3|1300.1|1307.3|1302.1|1304.7|1299.5|0
1615167000000|2021-03-08 01:30:00|1307.4|1302.2|1306.7|1301.5|1307.9|1302.7|1306.4|1301.2|0
1615167300000|2021-03-08 01:35:00|1306.9|1301.7|1307.3|1302.1|1308|1302.8|1306.3|1301.1|0
1615167600000|2021-03-08 01:40:00|1307.2|1302|1305|1299.8|1307.2|1302|1304.9|1299.7|0
1615167900000|2021-03-08 01:45:00|1304.8|1299.6|1306.4|1301.2|1306.5|1301.3|1304.8|1299.6|0
1615168200000|2021-03-08 01:50:00|1305.4|1300.2|1306.5|1301.3|1306.5|1301.3|1305.1|1299.9|0
1615168500000|2021-03-08 01:55:00|1305.6|1300.4|1307.9|1302.7|1307.9|1302.7|1305.4|1300.2|0
1615168800000|2021-03-08 02:00:00|1306.1|1300.9|1305.9|1300.7|1307|1301.8|1304|1298.8|0
1615169100000|2021-03-08 02:05:00|1306.1|1300.9|1306.4|1301.2|1306.4|1301.2|1304.9|1299.7|0
1615169400000|2021-03-08 02:10:00|1307.5|1302.3|1306.8|1301.6|1307.5|1302.3|1306.1|1300.9|0
1615169700000|2021-03-08 02:15:00|1306.9|1301.7|1304.5|1299.3|1306.9|1301.7|1304.5|1299.3|0
1615170000000|2021-03-08 02:20:00|1304.3|1299.1|1301.9|1296.7|1304.3|1299.1|1301.7|1296.5|0
1615170300000|2021-03-08 02:25:00|1301.5|1296.3|1303.8|1298.6|1303.8|1298.6|1301.5|1296.3|0
1615170600000|2021-03-08 02:30:00|1302.7|1297.5|1303|1297.8|1303.3|1298.1|1302|1296.8|0
1615170900000|2021-03-08 02:35:00|1302|1296.8|1302.2|1297|1303.5|1298.3|1302|1296.8|0
1615171200000|2021-03-08 02:40:00|1303.2|1298|1302.2|1297|1303.3|1298.1|1302.1|1296.9|0
1615171500000|2021-03-08 02:45:00|1301.8|1296.6|1301.2|1296|1301.8|1296.6|1301.2|1296|0
1615171800000|2021-03-08 02:50:00|1300.2|1295|1302.9|1297.7|1302.9|1297.7|1300.2|1295|0
1615172100000|2021-03-08 02:55:00|1301.9|1296.7|1300.5|1295.3|1302.1|1296.9|1299.2|1294|0
1615172400000|2021-03-08 03:00:00|1299.4|1294.2|1299.7|1294.5|1301.4|1296.2|1299.3|1294.1|0
1615172700000|2021-03-08 03:05:00|1300.9|1295.7|1302.1|1296.9|1302.7|1297.5|1300.9|1295.7|0
1615173000000|2021-03-08 03:10:00|1301.2|1296|1300.6|1295.4|1302|1296.8|1300.5|1295.3|0
1615173300000|2021-03-08 03:15:00|1301.7|1296.5|1301.3|1296.1|1301.7|1296.5|1300.3|1295.1|0
1615173600000|2021-03-08 03:20:00|1300|1294.8|1300.3|1295.1|1300.7|1295.5|1299.4|1294.2|0
1615173900000|2021-03-08 03:25:00|1300.4|1295.2|1299.1|1293.9|1300.6|1295.4|1299.1|1293.9|0
1615174200000|2021-03-08 03:30:00|1299.6|1294.4|1297.5|1292.3|1300|1294.8|1296.6|1291.4|0
1615174500000|2021-03-08 03:35:00|1296.3|1291.1|1301.2|1296|1301.2|1296|1296.3|1291.1|0
1615174800000|2021-03-08 03:40:00|1300|1294.8|1299.6|1294.4|1300.9|1295.7|1299.6|1294.4|0
1615175100000|2021-03-08 03:45:00|1299.2|1294|1299.6|1294.4|1299.6|1294.4|1297.8|1292.6|0
1615175400000|2021-03-08 03:50:00|1298.4|1293.2|1298.3|1293.1|1299.4|1294.2|1298.1|1292.9|0
1615175700000|2021-03-08 03:55:00|1299.3|1294.1|1299.4|1294.2|1299.4|1294.2|1298.2|1293|0
1615176000000|2021-03-08 04:00:00|1299.5|1294.3|1297.8|1292.6|1299.5|1294.3|1297.8|1292.6|0
1615176300000|2021-03-08 04:05:00|1296.3|1291.1|1297.7|1292.5|1297.7|1292.5|1295|1289.8|0
1615176600000|2021-03-08 04:10:00|1297.5|1292.3|1295.8|1290.6|1297.5|1292.3|1294.8|1289.6|0
1615176900000|2021-03-08 04:15:00|1295.5|1290.3|1296.2|1291|1296.2|1291|1294.2|1289|0
1615177200000|2021-03-08 04:20:00|1296.5|1291.3|1293.9|1288.7|1296.5|1291.3|1293.8|1288.6|0
1615177500000|2021-03-08 04:25:00|1295.9|1290.7|1295.5|1290.3|1295.9|1290.7|1294.6|1289.4|0
1615177800000|2021-03-08 04:30:00|1294.6|1289.4|1294.4|1289.2|1295.4|1290.2|1293.2|1288|0
1615178100000|2021-03-08 04:35:00|1295.2|1290|1293.5|1288.3|1295.2|1290|1292.6|1287.4|0
1615178400000|2021-03-08 04:40:00|1292.4|1287.2|1292.6|1287.4|1294.4|1289.2|1292.2|1287|0
1615178700000|2021-03-08 04:45:00|1294.7|1289.5|1292|1286.8|1294.7|1289.5|1292|1286.8|0
1615179000000|2021-03-08 04:50:00|1293.2|1288|1293.4|1288.2|1293.4|1288.2|1292.1|1286.9|0
1615179300000|2021-03-08 04:55:00|1295.2|1290|1294.2|1289|1295.2|1290|1292.5|1287.3|0
1615245000000|2021-03-08 23:10:00|1306.1|1300.9|1305.1|1299.9|1308.6|1303.4|1305|1299.8|0
1615245300000|2021-03-08 23:15:00|1306.8|1301.6|1307.9|1302.7|1308.2|1303|1305.9|1300.7|0
1615245600000|2021-03-08 23:20:00|1306.9|1301.7|1308.7|1303.5|1310|1304.8|1306.9|1301.7|0
1615245900000|2021-03-08 23:25:00|1308.4|1303.2|1310.6|1305.4|1311.7|1306.5|1308.4|1303.2|0
1615246200000|2021-03-08 23:30:00|1310.1|1304.9|1309.8|1304.6|1310.1|1304.9|1309.1|1303.9|0
1615246500000|2021-03-08 23:35:00|1308.4|1303.2|1308.5|1303.3|1309.6|1304.4|1308.1|1302.9|0
1615246800000|2021-03-08 23:40:00|1308.4|1303.2|1309|1303.8|1310|1304.8|1308.3|1303.1|0
1615247100000|2021-03-08 23:45:00|1307.7|1302.5|1306.3|1301.1|1307.7|1302.5|1306.3|1301.1|0
1615247400000|2021-03-08 23:50:00|1306.4|1301.2|1304.3|1299.1|1306.4|1301.2|1303.9|1298.7|0
1615247700000|2021-03-08 23:55:00|1303.4|1298.2|1303.5|1298.3|1303.5|1298.3|1301.2|1296|0
1615248000000|2021-03-09 00:00:00|1302|1296.8|1301.4|1296.2|1302|1296.8|1300.6|1295.4|0
1615248300000|2021-03-09 00:05:00|1300.5|1295.3|1299.4|1294.2|1301.7|1296.5|1299.4|1294.2|0
1615248600000|2021-03-09 00:10:00|1300.6|1295.4|1300.8|1295.6|1300.8|1295.6|1299.4|1294.2|0
1615248900000|2021-03-09 00:15:00|1299.8|1294.6|1298.2|1293|1300|1294.8|1298.1|1292.9|0
1615249200000|2021-03-09 00:20:00|1296.4|1291.2|1296.3|1291.1|1298.6|1293.4|1296.3|1291.1|0
1615249500000|2021-03-09 00:25:00|1296.2|1291|1298.3|1293.1|1298.3|1293.1|1295.7|1290.5|0
1615249800000|2021-03-09 00:30:00|1296.3|1291.1|1297.1|1291.9|1297.7|1292.5|1296.2|1291|0
1615250100000|2021-03-09 00:35:00|1297.5|1292.3|1298.3|1293.1|1299.4|1294.2|1297.4|1292.2|0
1615250400000|2021-03-09 00:40:00|1298.2|1293|1300.3|1295.1|1300.6|1295.4|1298.2|1293|0
1615250700000|2021-03-09 00:45:00|1300.1|1294.9|1300.1|1294.9|1301.5|1296.3|1299.7|1294.5|0
1615251000000|2021-03-09 00:50:00|1299.8|1294.6|1298.7|1293.5|1300.8|1295.6|1298.7|1293.5|0
1615251300000|2021-03-09 00:55:00|1298.5|1293.3|1298.9|1293.7|1299|1293.8|1297.9|1292.7|0
1615251600000|2021-03-09 01:00:00|1298|1292.8|1298.5|1293.3|1298.5|1293.3|1297.8|1292.6|0
1615251900000|2021-03-09 01:05:00|1299.5|1294.3|1298.1|1292.9|1299.6|1294.4|1298.1|1292.9|0
1615252200000|2021-03-09 01:10:00|1298.2|1293|1298.2|1293|1298.3|1293.1|1297.9|1292.7|0
1615252500000|2021-03-09 01:15:00|1298.1|1292.9|1297.4|1292.2|1299.1|1293.9|1296.9|1291.7|0
1615252800000|2021-03-09 01:20:00|1297.5|1292.3|1297.5|1292.3|1297.9|1292.7|1297.4|1292.2|0
1615253100000|2021-03-09 01:25:00|1297.4|1292.2|1298.2|1293|1298.4|1293.2|1297.3|1292.1|0
1615253400000|2021-03-09 01:30:00|1297.4|1292.2|1297.4|1292.2|1298.4|1293.2|1297.3|1292.1|0
1615253700000|2021-03-09 01:35:00|1297.7|1292.5|1297.7|1292.5|1298.4|1293.2|1297.6|1292.4|0
1615254000000|2021-03-09 01:40:00|1297.8|1292.6|1296.8|1291.6|1298|1292.8|1296.8|1291.6|0
1615254300000|2021-03-09 01:45:00|1294.8|1289.6|1295.3|1290.1|1296.2|1291|1294.8|1289.6|0
1615254600000|2021-03-09 01:50:00|1296.6|1291.4|1295.3|1290.1|1296.6|1291.4|1295.3|1290.1|0
1615254900000|2021-03-09 01:55:00|1296.3|1291.1|1294.8|1289.6|1296.3|1291.1|1294.8|1289.6|0
1615255200000|2021-03-09 02:00:00|1295.2|1290|1295.4|1290.2|1295.4|1290.2|1294.8|1289.6|0
1615255500000|2021-03-09 02:05:00|1295.3|1290.1|1296.4|1291.2|1297.4|1292.2|1295.3|1290.1|0
1615255800000|2021-03-09 02:10:00|1297.3|1292.1|1295.2|1290|1297.5|1292.3|1295|1289.8|0
1615256100000|2021-03-09 02:15:00|1295.1|1289.9|1294.8|1289.6|1295.1|1289.9|1294.6|1289.4|0
1615256400000|2021-03-09 02:20:00|1294.7|1289.5|1294.6|1289.4|1295.7|1290.5|1294.5|1289.3|0
1615256700000|2021-03-09 02:25:00|1295.6|1290.4|1294.7|1289.5|1295.6|1290.4|1294.7|1289.5|0
1615257000000|2021-03-09 02:30:00|1294.6|1289.4|1296|1290.8|1296|1290.8|1294.6|1289.4|0
1615257300000|2021-03-09 02:35:00|1295.2|1290|1295.7|1290.5|1297.6|1292.4|1295.1|1289.9|0
1615257600000|2021-03-09 02:40:00|1295.8|1290.6|1296.6|1291.4|1296.6|1291.4|1295.5|1290.3|0
1615257900000|2021-03-09 02:45:00|1296.2|1291|1296.2|1291|1297.9|1292.7|1296.2|1291|0
1615258200000|2021-03-09 02:50:00|1297.1|1291.9|1297.4|1292.2|1297.8|1292.6|1296.2|1291|0
1615258500000|2021-03-09 02:55:00|1296.3|1291.1|1296.1|1290.9|1298.2|1293|1296.1|1290.9|0
1615258800000|2021-03-09 03:00:00|1296.5|1291.3|1297.4|1292.2|1297.4|1292.2|1295.8|1290.6|0
1615259100000|2021-03-09 03:05:00|1296.1|1290.9|1296.2|1291|1297.6|1292.4|1296.1|1290.9|0
1615259400000|2021-03-09 03:10:00|1296.3|1291.1|1296.5|1291.3|1297.6|1292.4|1296.2|1291|0
1615259700000|2021-03-09 03:15:00|1296.6|1291.4|1296.3|1291.1|1296.6|1291.4|1296.3|1291.1|0
1615260000000|2021-03-09 03:20:00|1296.4|1291.2|1296.3|1291.1|1297.5|1292.3|1296.1|1290.9|0
1615260300000|2021-03-09 03:25:00|1296.2|1291|1296|1290.8|1297.2|1292|1296|1290.8|0
1615260600000|2021-03-09 03:30:00|1297.2|1292|1296.9|1291.7|1297.7|1292.5|1296.2|1291|0
1615260900000|2021-03-09 03:35:00|1297|1291.8|1297.1|1291.9|1299.2|1294|1297|1291.8|0
1615261200000|2021-03-09 03:40:00|1298|1292.8|1297.1|1291.9|1298|1292.8|1296.8|1291.6|0
1615261500000|2021-03-09 03:45:00|1297|1291.8|1296.4|1291.2|1297.8|1292.6|1296.4|1291.2|0
1615261800000|2021-03-09 03:50:00|1296.1|1290.9|1296.7|1291.5|1297.7|1292.5|1296.1|1290.9|0
1615262100000|2021-03-09 03:55:00|1297.5|1292.3|1297.4|1292.2|1297.6|1292.4|1295.8|1290.6|0
1615262400000|2021-03-09 04:00:00|1297.5|1292.3|1296|1290.8|1297.8|1292.6|1296|1290.8|0
1615262700000|2021-03-09 04:05:00|1295.9|1290.7|1297.2|1292|1297.3|1292.1|1295.8|1290.6|0
1615263000000|2021-03-09 04:10:00|1296|1290.8|1295.7|1290.5|1298.1|1292.9|1295.7|1290.5|0
1615263300000|2021-03-09 04:15:00|1295.6|1290.4|1295.9|1290.7|1296|1290.8|1294.1|1288.9|0
1615263600000|2021-03-09 04:20:00|1295.8|1290.6|1293.3|1288.1|1296|1290.8|1293.3|1288.1|0
1615263900000|2021-03-09 04:25:00|1293.4|1288.2|1293.2|1288|1293.4|1288.2|1292.5|1287.3|0
1615264200000|2021-03-09 04:30:00|1293|1287.8|1294|1288.8|1294.7|1289.5|1293|1287.8|0
1615264500000|2021-03-09 04:35:00|1294.2|1289|1295|1289.8|1295|1289.8|1293.7|1288.5|0
1615264800000|2021-03-09 04:40:00|1295.1|1289.9|1295.5|1290.3|1295.6|1290.4|1295|1289.8|0
1615265100000|2021-03-09 04:45:00|1295.1|1289.9|1295.3|1290.1|1295.6|1290.4|1294.4|1289.2|0
1615265400000|2021-03-09 04:50:00|1295.5|1290.3|1297|1291.8|1298.2|1293|1295.5|1290.3|0
1615265700000|2021-03-09 04:55:00|1297.1|1291.9|1297.1|1291.9|1297.1|1291.9|1295.9|1290.7|0
1615331400000|2021-03-09 23:10:00|1307.2|1302|1307.4|1302.2|1309.1|1303.9|1307|1301.8|0
1615331700000|2021-03-09 23:15:00|1307.3|1302.1|1311.1|1305.9|1311.1|1305.9|1307.3|1302.1|0
1615332000000|2021-03-09 23:20:00|1310|1304.8|1308.4|1303.2|1310.3|1305.1|1308.3|1303.1|0
1615332300000|2021-03-09 23:25:00|1308.8|1303.6|1309.7|1304.5|1310.2|1305|1308.7|1303.5|0
1615332600000|2021-03-09 23:30:00|1309.6|1304.4|1307.8|1302.6|1310|1304.8|1307.8|1302.6|0
1615332900000|2021-03-09 23:35:00|1308.7|1303.5|1309.4|1304.2|1309.9|1304.7|1308.6|1303.4|0
1615333200000|2021-03-09 23:40:00|1309.3|1304.1|1309.7|1304.5|1310.1|1304.9|1308.8|1303.6|0
1615333500000|2021-03-09 23:45:00|1308.9|1303.7|1310.8|1305.6|1310.8|1305.6|1308.8|1303.6|0
1615333800000|2021-03-09 23:50:00|1310.7|1305.5|1308.2|1303|1310.7|1305.5|1308.1|1302.9|0
1615334100000|2021-03-09 23:55:00|1309.4|1304.2|1309.3|1304.1|1310.1|1304.9|1308.4|1303.2|0
1615334400000|2021-03-10 00:00:00|1310.1|1304.9|1310.4|1305.2|1312.4|1307.2|1308.3|1303.1|0
1615334700000|2021-03-10 00:05:00|1312.5|1307.3|1311.8|1306.6|1312.7|1307.5|1311.6|1306.4|0
1615335000000|2021-03-10 00:10:00|1311.7|1306.5|1308.6|1303.4|1312.8|1307.6|1308.6|1303.4|0
1615335300000|2021-03-10 00:15:00|1309|1303.8|1308.5|1303.3|1309.8|1304.6|1308.5|1303.3|0
1615335600000|2021-03-10 00:20:00|1308.2|1303|1308.3|1303.1|1308.5|1303.3|1307.9|1302.7|0
1615335900000|2021-03-10 00:25:00|1308|1302.8|1307.1|1301.9|1308.9|1303.7|1307.1|1301.9|0
1615336200000|2021-03-10 00:30:00|1308|1302.8|1306.9|1301.7|1308.3|1303.1|1306.9|1301.7|0
1615336500000|2021-03-10 00:35:00|1308.1|1302.9|1305.8|1300.6|1308.2|1303|1305.8|1300.6|0
1615336800000|2021-03-10 00:40:00|1306.7|1301.5|1307.8|1302.6|1307.8|1302.6|1305.7|1300.5|0
1615337100000|2021-03-10 00:45:00|1305.6|1300.4|1307.4|1302.2|1307.5|1302.3|1305.6|1300.4|0
1615337400000|2021-03-10 00:50:00|1307.2|1302|1307.1|1301.9|1308.4|1303.2|1305.9|1300.7|0
1615337700000|2021-03-10 00:55:00|1307.2|1302|1303.9|1298.7|1307.6|1302.4|1303.9|1298.7|0
1615338000000|2021-03-10 01:00:00|1304.4|1299.2|1305.7|1300.5|1305.7|1300.5|1304.4|1299.2|0
1615338300000|2021-03-10 01:05:00|1305.8|1300.6|1306.3|1301.1|1306.6|1301.4|1305.4|1300.2|0
1615338600000|2021-03-10 01:10:00|1306.4|1301.2|1305.8|1300.6|1306.6|1301.4|1305.8|1300.6|0
1615338900000|2021-03-10 01:15:00|1305.7|1300.5|1305.4|1300.2|1305.7|1300.5|1305.1|1299.9|0
1615339200000|2021-03-10 01:20:00|1306.2|1301|1304.9|1299.7|1307.1|1301.9|1304.8|1299.6|0
1615339500000|2021-03-10 01:25:00|1305.1|1299.9|1303.5|1298.3|1305.1|1299.9|1303.5|1298.3|0
1615339800000|2021-03-10 01:30:00|1302.5|1297.3|1302.6|1297.4|1302.7|1297.5|1301.4|1296.2|0
1615340100000|2021-03-10 01:35:00|1302.7|1297.5|1303.5|1298.3|1303.6|1298.4|1302.3|1297.1|0
1615340400000|2021-03-10 01:40:00|1303.4|1298.2|1302.6|1297.4|1303.6|1298.4|1302.2|1297|0
1615340700000|2021-03-10 01:45:00|1302.4|1297.2|1303.9|1298.7|1304.6|1299.4|1302.2|1297|0
1615341000000|2021-03-10 01:50:00|1303.7|1298.5|1303.6|1298.4|1304.6|1299.4|1303.6|1298.4|0
1615341300000|2021-03-10 01:55:00|1303.1|1297.9|1303.9|1298.7|1303.9|1298.7|1301.6|1296.4|0
1615341600000|2021-03-10 02:00:00|1304.2|1299|1303|1297.8|1304.2|1299|1302.8|1297.6|0
1615341900000|2021-03-10 02:05:00|1303.1|1297.9|1302.7|1297.5|1304|1298.8|1302.6|1297.4|0
1615342200000|2021-03-10 02:10:00|1302.8|1297.6|1305.5|1300.3|1306.4|1301.2|1302.7|1297.5|0
1615342500000|2021-03-10 02:15:00|1305.4|1300.2|1303.7|1298.5|1306.5|1301.3|1303.7|1298.5|0
1615342800000|2021-03-10 02:20:00|1304.9|1299.7|1304|1298.8|1305.1|1299.9|1304|1298.8|0
1615343100000|2021-03-10 02:25:00|1304.1|1298.9|1304.1|1298.9|1305.6|1300.4|1304.1|1298.9|0
1615343400000|2021-03-10 02:30:00|1304|1298.8|1304.2|1299|1305.2|1300|1303.9|1298.7|0
1615343700000|2021-03-10 02:35:00|1304.6|1299.4|1303.9|1298.7|1304.6|1299.4|1303.9|1298.7|0
1615344000000|2021-03-10 02:40:00|1304|1298.8|1303.7|1298.5|1305.2|1300|1302.9|1297.7|0
1615344300000|2021-03-10 02:45:00|1303.9|1298.7|1304.4|1299.2|1304.4|1299.2|1303.1|1297.9|0
1615344600000|2021-03-10 02:50:00|1304.3|1299.1|1303.9|1298.7|1304.4|1299.2|1302.8|1297.6|0
1615344900000|2021-03-10 02:55:00|1302.7|1297.5|1303|1297.8|1303.8|1298.6|1302.6|1297.4|0
1615345200000|2021-03-10 03:00:00|1304|1298.8|1303.1|1297.9|1304.1|1298.9|1303|1297.8|0
1615345500000|2021-03-10 03:05:00|1303.2|1298|1304|1298.8|1304.2|1299|1302.9|1297.7|0
1615345800000|2021-03-10 03:10:00|1302|1296.8|1304.1|1298.9|1304.1|1298.9|1301.8|1296.6|0
1615346100000|2021-03-10 03:15:00|1303.9|1298.7|1303|1297.8|1304.1|1298.9|1301.9|1296.7|0
1615346400000|2021-03-10 03:20:00|1302.9|1297.7|1303.9|1298.7|1304|1298.8|1301.6|1296.4|0
1615346700000|2021-03-10 03:25:00|1304.1|1298.9|1303.8|1298.6|1304.2|1299|1302.9|1297.7|0
1615347000000|2021-03-10 03:30:00|1302.8|1297.6|1302.7|1297.5|1303.7|1298.5|1302.5|1297.3|0
1615347300000|2021-03-10 03:35:00|1302.5|1297.3|1300.3|1295.1|1302.7|1297.5|1299.1|1293.9|0
1615347600000|2021-03-10 03:40:00|1300.2|1295|1300.3|1295.1|1300.5|1295.3|1299.1|1293.9|0
1615347900000|2021-03-10 03:45:00|1299.1|1293.9|1297.9|1292.7|1300|1294.8|1296.7|1291.5|0
1615348200000|2021-03-10 03:50:00|1297.7|1292.5|1299.5|1294.3|1299.9|1294.7|1297.6|1292.4|0
1615348500000|2021-03-10 03:55:00|1299.6|1294.4|1299.3|1294.1|1299.8|1294.6|1298.5|1293.3|0
1615348800000|2021-03-10 04:00:00|1298.3|1293.1|1299.1|1293.9|1299.6|1294.4|1297.9|1292.7|0
1615349100000|2021-03-10 04:05:00|1299.3|1294.1|1298|1292.8|1299.5|1294.3|1298|1292.8|0
1615349400000|2021-03-10 04:10:00|1298.1|1292.9|1298.4|1293.2|1300.2|1295|1298|1292.8|0
1615349700000|2021-03-10 04:15:00|1298.6|1293.4|1299.9|1294.7|1299.9|1294.7|1298.4|1293.2|0
1615350000000|2021-03-10 04:20:00|1299.7|1294.5|1298.9|1293.7|1300.8|1295.6|1298.9|1293.7|0
1615350300000|2021-03-10 04:25:00|1299.9|1294.7|1300.4|1295.2|1300.5|1295.3|1298.8|1293.6|0
1615350600000|2021-03-10 04:30:00|1299.3|1294.1|1300.8|1295.6|1300.8|1295.6|1299.1|1293.9|0
1615350900000|2021-03-10 04:35:00|1301.7|1296.5|1299.5|1294.3|1301.7|1296.5|1299.3|1294.1|0
1615351200000|2021-03-10 04:40:00|1299.6|1294.4|1300.3|1295.1|1300.8|1295.6|1299.6|1294.4|0
1615351500000|2021-03-10 04:45:00|1299.4|1294.2|1301.4|1296.2|1301.8|1296.6|1299.4|1294.2|0
1615351800000|2021-03-10 04:50:00|1302.3|1297.1|1300.7|1295.5|1302.3|1297.1|1299.6|1294.4|0
1615352100000|2021-03-10 04:55:00|1299.2|1294|1300.6|1295.4|1302.1|1296.9|1299.2|1294|0
1615417800000|2021-03-10 23:10:00|1304.8|1299.6|1301|1295.8|1307|1301.8|1301|1295.8|0
1615418100000|2021-03-10 23:15:00|1302.1|1296.9|1306.6|1301.4|1306.6|1301.4|1301.9|1296.7|0
1615418400000|2021-03-10 23:20:00|1304.8|1299.6|1303|1297.8|1305|1299.8|1302.5|1297.3|0
1615418700000|2021-03-10 23:25:00|1302.9|1297.7|1303.8|1298.6|1303.8|1298.6|1301.7|1296.5|0
1615419000000|2021-03-10 23:30:00|1302.4|1297.2|1300.6|1295.4|1303.5|1298.3|1299.2|1294|0
1615419300000|2021-03-10 23:35:00|1300.2|1295|1299.6|1294.4|1300.5|1295.3|1298.6|1293.4|0
1615419600000|2021-03-10 23:40:00|1300.4|1295.2|1299.1|1293.9|1300.4|1295.2|1299.1|1293.9|0
1615419900000|2021-03-10 23:45:00|1298.9|1293.7|1296.5|1291.3|1300.3|1295.1|1295.7|1290.5|0
1615420200000|2021-03-10 23:50:00|1296.7|1291.5|1296.3|1291.1|1297.2|1292|1295.8|1290.6|0
1615420500000|2021-03-10 23:55:00|1296.5|1291.3|1297.8|1292.6|1297.8|1292.6|1296.4|1291.2|0
1615420800000|2021-03-11 00:00:00|1296.8|1291.6|1297.3|1292.1|1298.2|1293|1296.8|1291.6|0
1615421100000|2021-03-11 00:05:00|1296.9|1291.7|1297.4|1292.2|1297.8|1292.6|1296.3|1291.1|0
1615421400000|2021-03-11 00:10:00|1297.5|1292.3|1297.5|1292.3|1297.7|1292.5|1296.2|1291|0
1615421700000|2021-03-11 00:15:00|1297.6|1292.4|1297.1|1291.9|1297.6|1292.4|1296|1290.8|0
1615422000000|2021-03-11 00:20:00|1296.1|1290.9|1292.6|1287.4|1297.5|1292.3|1292.6|1287.4|0
1615422300000|2021-03-11 00:25:00|1291.9|1286.7|1291.3|1286.1|1293.2|1288|1291|1285.8|0
1615422600000|2021-03-11 00:30:00|1291.1|1285.9|1293.1|1287.9|1293.1|1287.9|1290.9|1285.7|0
1615422900000|2021-03-11 00:35:00|1292.2|1287|1295.3|1290.1|1295.3|1290.1|1292.2|1287|0
1615423200000|2021-03-11 00:40:00|1295.8|1290.6|1294.7|1289.5|1295.8|1290.6|1294.7|1289.5|0
1615423500000|2021-03-11 00:45:00|1294.6|1289.4|1291.7|1286.5|1294.6|1289.4|1291.7|1286.5|0
1615423800000|2021-03-11 00:50:00|1291.9|1286.7|1291.5|1286.3|1292.8|1287.6|1290.7|1285.5|0
1615424100000|2021-03-11 00:55:00|1291|1285.8|1290.6|1285.4|1291|1285.8|1290.1|1284.9|0
1615424400000|2021-03-11 01:00:00|1289.9|1284.7|1292.5|1287.3|1292.7|1287.5|1289.9|1284.7|0
1615424700000|2021-03-11 01:05:00|1290.3|1285.1|1296.1|1290.9|1296.1|1290.9|1290.3|1285.1|0
1615425000000|2021-03-11 01:10:00|1295.2|1290|1295.1|1289.9|1296.5|1291.3|1295.1|1289.9|0
1615425300000|2021-03-11 01:15:00|1296.2|1291|1296.4|1291.2|1296.9|1291.7|1295.4|1290.2|0
1615425600000|2021-03-11 01:20:00|1296.1|1290.9|1295.3|1290.1|1296.5|1291.3|1295.3|1290.1|0
1615425900000|2021-03-11 01:25:00|1296.4|1291.2|1295.4|1290.2|1296.5|1291.3|1295|1289.8|0
1615426200000|2021-03-11 01:30:00|1295.5|1290.3|1295.8|1290.6|1295.9|1290.7|1294.7|1289.5|0
1615426500000|2021-03-11 01:35:00|1294.8|1289.6|1296|1290.8|1296|1290.8|1294.8|1289.6|0
1615426800000|2021-03-11 01:40:00|1296.1|1290.9|1295.8|1290.6|1296.2|1291|1294.5|1289.3|0
1615427100000|2021-03-11 01:45:00|1296.1|1290.9|1297.5|1292.3|1297.5|1292.3|1296|1290.8|0
1615427400000|2021-03-11 01:50:00|1297.7|1292.5|1297.9|1292.7|1298.1|1292.9|1295.6|1290.4|0
1615427700000|2021-03-11 01:55:00|1298.1|1292.9|1298.4|1293.2|1298.6|1293.4|1297|1291.8|0
1615428000000|2021-03-11 02:00:00|1298.2|1293|1298.7|1293.5|1298.8|1293.6|1298.2|1293|0
1615428300000|2021-03-11 02:05:00|1298.6|1293.4|1298.4|1293.2|1298.6|1293.4|1298.4|1293.2|0
1615428600000|2021-03-11 02:10:00|1297.2|1292|1295|1289.8|1297.4|1292.2|1295|1289.8|0
1615428900000|2021-03-11 02:15:00|1294.7|1289.5|1294.8|1289.6|1295.7|1290.5|1294.6|1289.4|0
1615429200000|2021-03-11 02:20:00|1294.7|1289.5|1295.4|1290.2|1295.8|1290.6|1294.5|1289.3|0
1615429500000|2021-03-11 02:25:00|1294.9|1289.7|1296.1|1290.9|1296.2|1291|1294.9|1289.7|0
1615429800000|2021-03-11 02:30:00|1296.3|1291.1|1295.4|1290.2|1296.6|1291.4|1295.4|1290.2|0
1615430100000|2021-03-11 02:35:00|1295.5|1290.3|1294.9|1289.7|1295.5|1290.3|1294.1|1288.9|0
1615430400000|2021-03-11 02:40:00|1295|1289.8|1294.7|1289.5|1295.2|1290|1293.7|1288.5|0
1615430700000|2021-03-11 02:45:00|1294.8|1289.6|1294.9|1289.7|1295.8|1290.6|1293.9|1288.7|0
1615431000000|2021-03-11 02:50:00|1295|1289.8|1293.9|1288.7|1295|1289.8|1293.6|1288.4|0
1615431300000|2021-03-11 02:55:00|1294|1288.8|1294|1288.8|1294.1|1288.9|1292.7|1287.5|0
1615431600000|2021-03-11 03:00:00|1295.1|1289.9|1295.7|1290.5|1295.7|1290.5|1294.3|1289.1|0
1615431900000|2021-03-11 03:05:00|1294.6|1289.4|1295.8|1290.6|1295.8|1290.6|1294.6|1289.4|0
1615432200000|2021-03-11 03:10:00|1293.8|1288.6|1296.5|1291.3|1296.6|1291.4|1293.8|1288.6|0
1615432500000|2021-03-11 03:15:00|1295.5|1290.3|1296.6|1291.4|1296.9|1291.7|1295.5|1290.3|0
1615432800000|2021-03-11 03:20:00|1296.5|1291.3|1296.8|1291.6|1296.9|1291.7|1295.8|1290.6|0
1615433100000|2021-03-11 03:25:00|1295.9|1290.7|1297.4|1292.2|1297.4|1292.2|1295.7|1290.5|0
1615433400000|2021-03-11 03:30:00|1297.3|1292.1|1297.3|1292.1|1297.3|1292.1|1295|1289.8|0
1615433700000|2021-03-11 03:35:00|1297.4|1292.2|1297.3|1292.1|1298.6|1293.4|1297.3|1292.1|0
1615434000000|2021-03-11 03:40:00|1298.4|1293.2|1295.6|1290.4|1298.4|1293.2|1294.5|1289.3|0
1615434300000|2021-03-11 03:45:00|1295.9|1290.7|1293.7|1288.5|1295.9|1290.7|1293.6|1288.4|0
1615434600000|2021-03-11 03:50:00|1294.7|1289.5|1294.7|1289.5|1294.7|1289.5|1292.7|1287.5|0
1615434900000|2021-03-11 03:55:00|1293.7|1288.5|1292.2|1287|1293.7|1288.5|1292.2|1287|0
1615435200000|2021-03-11 04:00:00|1292.3|1287.1|1293.7|1288.5|1293.7|1288.5|1292.3|1287.1|0
1615435500000|2021-03-11 04:05:00|1293.8|1288.6|1292.8|1287.6|1294.9|1289.7|1292.8|1287.6|0
1615435800000|2021-03-11 04:10:00|1293.9|1288.7|1293.1|1287.9|1294.3|1289.1|1292.7|1287.5|0
1615436100000|2021-03-11 04:15:00|1293.3|1288.1|1295.1|1289.9|1295.3|1290.1|1293.3|1288.1|0
1615436400000|2021-03-11 04:20:00|1294|1288.8|1294.7|1289.5|1295.3|1290.1|1293.8|1288.6|0
1615436700000|2021-03-11 04:25:00|1295.5|1290.3|1294|1288.8|1295.5|1290.3|1294|1288.8|0
1615437000000|2021-03-11 04:30:00|1294.2|1289|1294.5|1289.3|1295.4|1290.2|1293.2|1288|0
1615437300000|2021-03-11 04:35:00|1294.6|1289.4|1295.9|1290.7|1295.9|1290.7|1293.6|1288.4|0
1615437600000|2021-03-11 04:40:00|1294.6|1289.4|1294.1|1288.9|1295.8|1290.6|1294.1|1288.9|0
1615437900000|2021-03-11 04:45:00|1295.2|1290|1294.1|1288.9|1295.3|1290.1|1293.9|1288.7|0
1615438200000|2021-03-11 04:50:00|1294|1288.8|1294.8|1289.6|1295|1289.8|1292.6|1287.4|0
1615438500000|2021-03-11 04:55:00|1295.2|1290|1295.6|1290.4|1295.7|1290.5|1292.9|1287.7|0
1615504200000|2021-03-11 23:10:00|1303.8|1298.6|1307.1|1301.9|1307.1|1301.9|1303.4|1298.2|0
1615504500000|2021-03-11 23:15:00|1306.7|1301.5|1308.8|1303.6|1309.5|1304.3|1306.1|1300.9|0
1615504800000|2021-03-11 23:20:00|1309.2|1304|1309.4|1304.2|1313.4|1308.2|1309.1|1303.9|0
1615505100000|2021-03-11 23:25:00|1309.5|1304.3|1310.1|1304.9|1310.8|1305.6|1309.5|1304.3|0
1615505400000|2021-03-11 23:30:00|1309.4|1304.2|1310.4|1305.2|1310.4|1305.2|1309.2|1304|0
1615505700000|2021-03-11 23:35:00|1311.4|1306.2|1312|1306.8|1312|1306.8|1311.3|1306.1|0
1615506000000|2021-03-11 23:40:00|1311.9|1306.7|1311.2|1306|1312.8|1307.6|1311.2|1306|0
1615506300000|2021-03-11 23:45:00|1311.7|1306.5|1310.7|1305.5|1312.7|1307.5|1310.7|1305.5|0
1615506600000|2021-03-11 23:50:00|1310.5|1305.3|1310|1304.8|1310.5|1305.3|1308|1302.8|0
1615506900000|2021-03-11 23:55:00|1309.8|1304.6|1308.6|1303.4|1309.8|1304.6|1307.6|1302.4|0
1615507200000|2021-03-12 00:00:00|1308.5|1303.3|1308.7|1303.5|1308.9|1303.7|1308.4|1303.2|0
1615507500000|2021-03-12 00:05:00|1307.6|1302.4|1305.4|1300.2|1308.5|1303.3|1305.4|1300.2|0
1615507800000|2021-03-12 00:10:00|1305.5|1300.3|1305.8|1300.6|1306.5|1301.3|1305.4|1300.2|0
1615508100000|2021-03-12 00:15:00|1306.1|1300.9|1304.6|1299.4|1306.8|1301.6|1304.6|1299.4|0
1615508400000|2021-03-12 00:20:00|1305.7|1300.5|1303.4|1298.2|1305.7|1300.5|1303.3|1298.1|0
1615508700000|2021-03-12 00:25:00|1303.3|1298.1|1302.3|1297.1|1303.6|1298.4|1302.3|1297.1|0
1615509000000|2021-03-12 00:30:00|1303.2|1298|1302.9|1297.7|1303.2|1298|1302.1|1296.9|0
1615509300000|2021-03-12 00:35:00|1303.2|1298|1304|1298.8|1304.2|1299|1302.1|1296.9|0
1615509600000|2021-03-12 00:40:00|1302.9|1297.7|1306.6|1301.4|1306.6|1301.4|1302.9|1297.7|0
1615509900000|2021-03-12 00:45:00|1306.5|1301.3|1306.6|1301.4|1306.9|1301.7|1306.4|1301.2|0
1615510200000|2021-03-12 00:50:00|1306.8|1301.6|1308.2|1303|1308.4|1303.2|1305.7|1300.5|0
1615510500000|2021-03-12 00:55:00|1308.6|1303.4|1308.2|1303|1308.7|1303.5|1307.5|1302.3|0
1615510800000|2021-03-12 01:00:00|1307.3|1302.1|1310.3|1305.1|1310.3|1305.1|1307.3|1302.1|0
1615511100000|2021-03-12 01:05:00|1310.1|1304.9|1311.5|1306.3|1311.5|1306.3|1310.1|1304.9|0
1615511400000|2021-03-12 01:10:00|1310.2|1305|1309.8|1304.6|1310.3|1305.1|1309.8|1304.6|0
1615511700000|2021-03-12 01:15:00|1309.7|1304.5|1308.4|1303.2|1309.9|1304.7|1308.4|1303.2|0
1615512000000|2021-03-12 01:20:00|1309.4|1304.2|1310|1304.8|1310|1304.8|1308.5|1303.3|0
1615512300000|2021-03-12 01:25:00|1309.9|1304.7|1310.9|1305.7|1310.9|1305.7|1308.9|1303.7|0
1615512600000|2021-03-12 01:30:00|1309.9|1304.7|1308.9|1303.7|1310.1|1304.9|1308.9|1303.7|0
1615512900000|2021-03-12 01:35:00|1310|1304.8|1309.2|1304|1310.1|1304.9|1309|1303.8|0
1615513200000|2021-03-12 01:40:00|1310.4|1305.2|1309.2|1304|1310.4|1305.2|1308.6|1303.4|0
1615513500000|2021-03-12 01:45:00|1309.4|1304.2|1310.3|1305.1|1311.3|1306.1|1309.3|1304.1|0
1615513800000|2021-03-12 01:50:00|1310.1|1304.9|1311.1|1305.9|1311.1|1305.9|1309.2|1304|0
1615514100000|2021-03-12 01:55:00|1311|1305.8|1310.1|1304.9|1311.3|1306.1|1309.8|1304.6|0
1615514400000|2021-03-12 02:00:00|1310.2|1305|1310.3|1305.1|1310.7|1305.5|1310.2|1305|0
1615514700000|2021-03-12 02:05:00|1310|1304.8|1309.4|1304.2|1310.6|1305.4|1308.4|1303.2|0
1615515000000|2021-03-12 02:10:00|1309.3|1304.1|1308.4|1303.2|1309.5|1304.3|1308.3|1303.1|0
1615515300000|2021-03-12 02:15:00|1308.5|1303.3|1309.6|1304.4|1310.7|1305.5|1308.5|1303.3|0
1615515600000|2021-03-12 02:20:00|1309.5|1304.3|1309.9|1304.7|1310.7|1305.5|1308.3|1303.1|0
1615515900000|2021-03-12 02:25:00|1310|1304.8|1309.7|1304.5|1310|1304.8|1308.7|1303.5|0
1615516200000|2021-03-12 02:30:00|1308.6|1303.4|1309.6|1304.4|1309.6|1304.4|1308.5|1303.3|0
1615516500000|2021-03-12 02:35:00|1309.7|1304.5|1309.8|1304.6|1309.9|1304.7|1308.6|1303.4|0
1615516800000|2021-03-12 02:40:00|1308.9|1303.7|1309.6|1304.4|1309.9|1304.7|1308.6|1303.4|0
1615517100000|2021-03-12 02:45:00|1309.7|1304.5|1308.2|1303|1309.7|1304.5|1307.3|1302.1|0
1615517400000|2021-03-12 02:50:00|1308.4|1303.2|1308.5|1303.3|1309.4|1304.2|1307.4|1302.2|0
1615517700000|2021-03-12 02:55:00|1308.6|1303.4|1309|1303.8|1309|1303.8|1307.6|1302.4|0
1615518000000|2021-03-12 03:00:00|1308.8|1303.6|1307.6|1302.4|1309|1303.8|1307.6|1302.4|0
1615518300000|2021-03-12 03:05:00|1307.5|1302.3|1308.8|1303.6|1309.9|1304.7|1307.5|1302.3|0
1615518600000|2021-03-12 03:10:00|1306.6|1301.4|1307.9|1302.7|1308.3|1303.1|1306.6|1301.4|0
1615518900000|2021-03-12 03:15:00|1308|1302.8|1307.8|1302.6|1308.1|1302.9|1306.7|1301.5|0
1615519200000|2021-03-12 03:20:00|1306.7|1301.5|1306.5|1301.3|1307.7|1302.5|1306.5|1301.3|0
1615519500000|2021-03-12 03:25:00|1306.7|1301.5|1307.7|1302.5|1307.7|1302.5|1306.3|1301.1|0
1615519800000|2021-03-12 03:30:00|1307.9|1302.7|1306.8|1301.6|1307.9|1302.7|1305.6|1300.4|0
1615520100000|2021-03-12 03:35:00|1306.3|1301.1|1306.4|1301.2|1306.4|1301.2|1305.5|1300.3|0
1615520400000|2021-03-12 03:40:00|1306.3|1301.1|1306.4|1301.2|1306.4|1301.2|1304|1298.8|0
1615520700000|2021-03-12 03:45:00|1304.3|1299.1|1303.3|1298.1|1305.3|1300.1|1303.3|1298.1|0
1615521000000|2021-03-12 03:50:00|1304.3|1299.1|1302.1|1296.9|1304.4|1299.2|1302.1|1296.9|0
1615521300000|2021-03-12 03:55:00|1302|1296.8|1303.9|1298.7|1304.1|1298.9|1301.8|1296.6|0
1615521600000|2021-03-12 04:00:00|1304.1|1298.9|1304.5|1299.3|1304.5|1299.3|1303.4|1298.2|0
1615521900000|2021-03-12 04:05:00|1304.3|1299.1|1303.3|1298.1|1304.3|1299.1|1303.1|1297.9|0
1615522200000|2021-03-12 04:10:00|1304.4|1299.2|1303.3|1298.1|1304.4|1299.2|1302.3|1297.1|0
1615522500000|2021-03-12 04:15:00|1303.2|1298|1302|1296.8|1303.2|1298|1302|1296.8|0
1615522800000|2021-03-12 04:20:00|1302.1|1296.9|1303.3|1298.1|1303.3|1298.1|1302.1|1296.9|0
1615523100000|2021-03-12 04:25:00|1303.2|1298|1302.9|1297.7|1303.2|1298|1301.7|1296.5|0
1615523400000|2021-03-12 04:30:00|1303|1297.8|1304.2|1299|1304.2|1299|1301.7|1296.5|0
1615523700000|2021-03-12 04:35:00|1304|1298.8|1302.6|1297.4|1304|1298.8|1302|1296.8|0
1615524000000|2021-03-12 04:40:00|1303.7|1298.5|1304.1|1298.9|1304.9|1299.7|1302.6|1297.4|0
1615524300000|2021-03-12 04:45:00|1304.4|1299.2|1304.1|1298.9|1304.4|1299.2|1302.8|1297.6|0
1615524600000|2021-03-12 04:50:00|1303.9|1298.7|1304.3|1299.1|1304.8|1299.6|1302.7|1297.5|0
1615524900000|2021-03-12 04:55:00|1304.2|1299|1304.7|1299.5|1304.8|1299.6|1303.3|1298.1|0
1615763400000|2021-03-14 23:10:00|1307.9|1302.7|1301.1|1295.9|1307.9|1302.7|1301.1|1295.9|0
1615763700000|2021-03-14 23:15:00|1300.9|1295.7|1301.9|1296.7|1302.7|1297.5|1300.4|1295.2|0
1615764000000|2021-03-14 23:20:00|1301.7|1296.5|1301.5|1296.3|1303.5|1298.3|1301.5|1296.3|0
1615764300000|2021-03-14 23:25:00|1300.4|1295.2|1303|1297.8|1303.1|1297.9|1300.4|1295.2|0
1615764600000|2021-03-14 23:30:00|1301.7|1296.5|1302.7|1297.5|1302.7|1297.5|1301.1|1295.9|0
1615764900000|2021-03-14 23:35:00|1302.6|1297.4|1302.3|1297.1|1302.6|1297.4|1299.8|1294.6|0
1615765200000|2021-03-14 23:40:00|1302.2|1297|1299.5|1294.3|1302.3|1297.1|1299.5|1294.3|0
1615765500000|2021-03-14 23:45:00|1299.2|1294|1299.9|1294.7|1301.2|1296|1298.5|1293.3|0
1615765800000|2021-03-14 23:50:00|1300.2|1295|1296.5|1291.3|1301.8|1296.6|1296.2|1291|0
1615766100000|2021-03-14 23:55:00|1296.6|1291.4|1295.5|1290.3|1298|1292.8|1295.5|1290.3|0
1615766400000|2021-03-15 00:00:00|1295.8|1290.6|1296.2|1291|1298.4|1293.2|1295.8|1290.6|0
1615766700000|2021-03-15 00:05:00|1296.3|1291.1|1299.5|1294.3|1300.4|1295.2|1296.3|1291.1|0
1615767000000|2021-03-15 00:10:00|1300.5|1295.3|1299.2|1294|1300.5|1295.3|1299.2|1294|0
1615767300000|2021-03-15 00:15:00|1300.4|1295.2|1299.4|1294.2|1300.5|1295.3|1299|1293.8|0
1615767600000|2021-03-15 00:20:00|1300.1|1294.9|1301.9|1296.7|1301.9|1296.7|1300.1|1294.9|0
1615767900000|2021-03-15 00:25:00|1301.8|1296.6|1302.1|1296.9|1302.1|1296.9|1300.9|1295.7|0
1615768200000|2021-03-15 00:30:00|1303.2|1298|1303.2|1298|1303.7|1298.5|1302.4|1297.2|0
1615768500000|2021-03-15 00:35:00|1303|1297.8|1303|1297.8|1303.3|1298.1|1302.7|1297.5|0
1615768800000|2021-03-15 00:40:00|1301.8|1296.6|1303|1297.8|1303|1297.8|1301.7|1296.5|0
1615769100000|2021-03-15 00:45:00|1302.1|1296.9|1302.4|1297.2|1303|1297.8|1302|1296.8|0
1615769400000|2021-03-15 00:50:00|1300.9|1295.7|1300.1|1294.9|1302|1296.8|1299.6|1294.4|0
1615769700000|2021-03-15 00:55:00|1302.2|1297|1302.4|1297.2|1302.4|1297.2|1301|1295.8|0
1615770000000|2021-03-15 01:00:00|1302.6|1297.4|1304.1|1298.9|1304.5|1299.3|1301.9|1296.7|0
1615770300000|2021-03-15 01:05:00|1304|1298.8|1302.4|1297.2|1304|1298.8|1302.4|1297.2|0
1615770600000|2021-03-15 01:10:00|1303.5|1298.3|1303.3|1298.1|1303.5|1298.3|1301.8|1296.6|0
1615770900000|2021-03-15 01:15:00|1303.2|1298|1302.8|1297.6|1303.4|1298.2|1302.3|1297.1|0
1615771200000|2021-03-15 01:20:00|1302|1296.8|1301.6|1296.4|1302.5|1297.3|1301.5|1296.3|0
1615771500000|2021-03-15 01:25:00|1302.7|1297.5|1301.6|1296.4|1302.8|1297.6|1301.6|1296.4|0
1615771800000|2021-03-15 01:30:00|1302.6|1297.4|1301|1295.8|1303|1297.8|1300.9|1295.7|0
1615772100000|2021-03-15 01:35:00|1302.1|1296.9|1298.7|1293.5|1302.1|1296.9|1298.4|1293.2|0
1615772400000|2021-03-15 01:40:00|1298.8|1293.6|1299.8|1294.6|1300|1294.8|1297.9|1292.7|0
1615772700000|2021-03-15 01:45:00|1300.1|1294.9|1300.4|1295.2|1300.5|1295.3|1298.4|1293.2|0
1615773000000|2021-03-15 01:50:00|1300.8|1295.6|1301.3|1296.1|1301.3|1296.1|1300.2|1295|0
1615773300000|2021-03-15 01:55:00|1303|1297.8|1303.9|1298.7|1303.9|1298.7|1301.4|1296.2|0
1615773600000|2021-03-15 02:00:00|1302.8|1297.6|1304.5|1299.3|1304.5|1299.3|1302.1|1296.9|0
1615773900000|2021-03-15 02:05:00|1304.4|1299.2|1303.3|1298.1|1304.4|1299.2|1303.3|1298.1|0
1615774200000|2021-03-15 02:10:00|1304.2|1299|1303.9|1298.7|1304.2|1299|1303.1|1297.9|0
1615774500000|2021-03-15 02:15:00|1303.7|1298.5|1303.4|1298.2|1303.7|1298.5|1302.2|1297|0
1615774800000|2021-03-15 02:20:00|1303.2|1298|1306.1|1300.9|1306.2|1301|1303.2|1298|0
1615775100000|2021-03-15 02:25:00|1306.2|1301|1306.4|1301.2|1306.4|1301.2|1305.2|1300|0
1615775400000|2021-03-15 02:30:00|1306.3|1301.1|1303.3|1298.1|1306.3|1301.1|1303.2|1298|0
1615775700000|2021-03-15 02:35:00|1303.2|1298|1303|1297.8|1304.2|1299|1302.8|1297.6|0
1615776000000|2021-03-15 02:40:00|1303.9|1298.7|1302.7|1297.5|1304.2|1299|1302.7|1297.5|0
1615776300000|2021-03-15 02:45:00|1303.8|1298.6|1305.7|1300.5|1305.8|1300.6|1303.8|1298.6|0
1615776600000|2021-03-15 02:50:00|1305.5|1300.3|1305.8|1300.6|1305.8|1300.6|1304.4|1299.2|0
1615776900000|2021-03-15 02:55:00|1305.7|1300.5|1305.2|1300|1306|1300.8|1303.8|1298.6|0
1615777200000|2021-03-15 03:00:00|1305.3|1300.1|1305.1|1299.9|1306.3|1301.1|1304.9|1299.7|0
1615777500000|2021-03-15 03:05:00|1305.3|1300.1|1303.7|1298.5|1305.4|1300.2|1303.7|1298.5|0
1615777800000|2021-03-15 03:10:00|1302.8|1297.6|1303.5|1298.3|1304.1|1298.9|1302|1296.8|0
1615778100000|2021-03-15 03:15:00|1303.6|1298.4|1304.6|1299.4|1304.6|1299.4|1303.6|1298.4|0
1615778400000|2021-03-15 03:20:00|1304.7|1299.5|1304.5|1299.3|1304.7|1299.5|1303.1|1297.9|0
1615778700000|2021-03-15 03:25:00|1304.3|1299.1|1303.2|1298|1304.3|1299.1|1303.2|1298|0
1615779000000|2021-03-15 03:30:00|1304.3|1299.1|1304.5|1299.3|1304.5|1299.3|1302.9|1297.7|0
1615779300000|2021-03-15 03:35:00|1303.3|1298.1|1303.5|1298.3|1304.4|1299.2|1303.3|1298.1|0
1615779600000|2021-03-15 03:40:00|1304.5|1299.3|1303.7|1298.5|1305|1299.8|1303.6|1298.4|0
1615779900000|2021-03-15 03:45:00|1303.9|1298.7|1304.8|1299.6|1305|1299.8|1302.6|1297.4|0
1615780200000|2021-03-15 03:50:00|1304.5|1299.3|1303.8|1298.6|1304.7|1299.5|1303.2|1298|0
1615780500000|2021-03-15 03:55:00|1302.7|1297.5|1304.6|1299.4|1304.9|1299.7|1301.6|1296.4|0
1615780800000|2021-03-15 04:00:00|1304.3|1299.1|1304|1298.8|1304.5|1299.3|1303.8|1298.6|0
1615781100000|2021-03-15 04:05:00|1303.8|1298.6|1303.6|1298.4|1304.1|1298.9|1302.8|1297.6|0
1615781400000|2021-03-15 04:10:00|1303.9|1298.7|1302.7|1297.5|1303.9|1298.7|1302.6|1297.4|0
1615781700000|2021-03-15 04:15:00|1303.9|1298.7|1304|1298.8|1304|1298.8|1303.6|1298.4|0
1615782000000|2021-03-15 04:20:00|1304.2|1299|1303.9|1298.7|1304.2|1299|1302.9|1297.7|0
1615782300000|2021-03-15 04:25:00|1304.3|1299.1|1303.3|1298.1|1304.4|1299.2|1303.1|1297.9|0
1615782600000|2021-03-15 04:30:00|1303.1|1297.9|1304.4|1299.2|1304.4|1299.2|1302.9|1297.7|0
1615782900000|2021-03-15 04:35:00|1304.3|1299.1|1302.4|1297.2|1304.5|1299.3|1302.4|1297.2|0
1615783200000|2021-03-15 04:40:00|1303.3|1298.1|1301.4|1296.2|1303.8|1298.6|1301.4|1296.2|0
1615783500000|2021-03-15 04:45:00|1303.7|1298.5|1304.2|1299|1304.7|1299.5|1302.8|1297.6|0
1615783800000|2021-03-15 04:50:00|1303.9|1298.7|1304.2|1299|1304.5|1299.3|1303.4|1298.2|0
1615784100000|2021-03-15 04:55:00|1303.2|1298|1303.7|1298.5|1304.9|1299.7|1303.2|1298|0
1615849800000|2021-03-15 23:10:00|1308.6|1303.4|1308.1|1302.9|1309.2|1304|1306.4|1301.2|0
1615850100000|2021-03-15 23:15:00|1307.2|1302|1308.2|1303|1308.8|1303.6|1307.1|1301.9|0
1615850400000|2021-03-15 23:20:00|1309.4|1304.2|1308.7|1303.5|1309.7|1304.5|1308.6|1303.4|0
1615850700000|2021-03-15 23:25:00|1309.2|1304|1307.1|1301.9|1310.1|1304.9|1307.1|1301.9|0
1615851000000|2021-03-15 23:30:00|1307.8|1302.6|1307.6|1302.4|1308.6|1303.4|1306.5|1301.3|0
1615851300000|2021-03-15 23:35:00|1307.7|1302.5|1307.6|1302.4|1308.6|1303.4|1307.5|1302.3|0
1615851600000|2021-03-15 23:40:00|1309.7|1304.5|1310.1|1304.9|1310.1|1304.9|1307.5|1302.3|0
1615851900000|2021-03-15 23:45:00|1311.1|1305.9|1308.2|1303|1311.1|1305.9|1308.2|1303|0
1615852200000|2021-03-15 23:50:00|1307.3|1302.1|1308.7|1303.5|1309.4|1304.2|1307.3|1302.1|0
1615852500000|2021-03-15 23:55:00|1308.5|1303.3|1308.4|1303.2|1309.4|1304.2|1307.2|1302|0
1615852800000|2021-03-16 00:00:00|1309.2|1304|1309.9|1304.7|1311.8|1306.6|1308.6|1303.4|0
1615853100000|2021-03-16 00:05:00|1310.6|1305.4|1311.4|1306.2|1312.6|1307.4|1309.7|1304.5|0
1615853400000|2021-03-16 00:10:00|1311.5|1306.3|1311.6|1306.4|1312.5|1307.3|1311.2|1306|0
1615853700000|2021-03-16 00:15:00|1312.7|1307.5|1312.9|1307.7|1314.7|1309.5|1312.7|1307.5|0
1615854000000|2021-03-16 00:20:00|1314.9|1309.7|1312.5|1307.3|1315.2|1310|1312.5|1307.3|0
1615854300000|2021-03-16 00:25:00|1312.4|1307.2|1312.8|1307.6|1312.8|1307.6|1311.6|1306.4|0
1615854600000|2021-03-16 00:30:00|1312.7|1307.5|1313.9|1308.7|1313.9|1308.7|1312.5|1307.3|0
1615854900000|2021-03-16 00:35:00|1314.1|1308.9|1313|1307.8|1314.3|1309.1|1313|1307.8|0
1615855200000|2021-03-16 00:40:00|1314.9|1309.7|1314.1|1308.9|1314.9|1309.7|1312.9|1307.7|0
1615855500000|2021-03-16 00:45:00|1314.3|1309.1|1313.3|1308.1|1314.3|1309.1|1311.9|1306.7|0
1615855800000|2021-03-16 00:50:00|1312.3|1307.1|1314|1308.8|1315|1309.8|1312.3|1307.1|0
1615856100000|2021-03-16 00:55:00|1315.1|1309.9|1316.7|1311.5|1317.8|1312.6|1312.4|1307.2|0
1615856400000|2021-03-16 01:00:00|1317.9|1312.7|1315.8|1310.6|1317.9|1312.7|1315.8|1310.6|0
1615856700000|2021-03-16 01:05:00|1315.9|1310.7|1314.6|1309.4|1316|1310.8|1314.6|1309.4|0
1615857000000|2021-03-16 01:10:00|1315.7|1310.5|1315.9|1310.7|1317|1311.8|1314.6|1309.4|0
1615857300000|2021-03-16 01:15:00|1317.1|1311.9|1316.4|1311.2|1317.9|1312.7|1316.2|1311|0
1615857600000|2021-03-16 01:20:00|1316.5|1311.3|1316.6|1311.4|1317.5|1312.3|1316.4|1311.2|0
1615857900000|2021-03-16 01:25:00|1319.8|1314.6|1318.8|1313.6|1319.8|1314.6|1317.2|1312|0
1615858200000|2021-03-16 01:30:00|1319.9|1314.7|1316.5|1311.3|1319.9|1314.7|1316.4|1311.2|0
1615858500000|2021-03-16 01:35:00|1317.7|1312.5|1315.9|1310.7|1317.7|1312.5|1315.7|1310.5|0
1615858800000|2021-03-16 01:40:00|1315.8|1310.6|1317.4|1312.2|1318.5|1313.3|1315.8|1310.6|0
1615859100000|2021-03-16 01:45:00|1317.3|1312.1|1317.8|1312.6|1317.9|1312.7|1316.7|1311.5|0
1615859400000|2021-03-16 01:50:00|1317.9|1312.7|1317.9|1312.7|1319.2|1314|1316.8|1311.6|0
1615859700000|2021-03-16 01:55:00|1318.9|1313.7|1319|1313.8|1319.3|1314.1|1318|1312.8|0
1615860000000|2021-03-16 02:00:00|1318.7|1313.5|1317.9|1312.7|1318.7|1313.5|1317.8|1312.6|0
1615860300000|2021-03-16 02:05:00|1317|1311.8|1318.5|1313.3|1318.5|1313.3|1317|1311.8|0
1615860600000|2021-03-16 02:10:00|1318.4|1313.2|1318.1|1312.9|1319.2|1314|1318.1|1312.9|0
1615860900000|2021-03-16 02:15:00|1319.1|1313.9|1317.9|1312.7|1319.3|1314.1|1317.9|1312.7|0
1615861200000|2021-03-16 02:20:00|1318.2|1313|1318.6|1313.4|1318.6|1313.4|1318.2|1313|0
1615861500000|2021-03-16 02:25:00|1318.5|1313.3|1319.2|1314|1319.5|1314.3|1318.1|1312.9|0
1615861800000|2021-03-16 02:30:00|1318.1|1312.9|1318.6|1313.4|1319.1|1313.9|1317|1311.8|0
1615862100000|2021-03-16 02:35:00|1318.7|1313.5|1317.5|1312.3|1318.8|1313.6|1317.2|1312|0
1615862400000|2021-03-16 02:40:00|1317|1311.8|1316.9|1311.7|1318|1312.8|1316.8|1311.6|0
1615862700000|2021-03-16 02:45:00|1317|1311.8|1317.8|1312.6|1318.5|1313.3|1317|1311.8|0
1615863000000|2021-03-16 02:50:00|1318.7|1313.5|1318.6|1313.4|1318.7|1313.5|1318.2|1313|0
1615863300000|2021-03-16 02:55:00|1317.4|1312.2|1320.4|1315.2|1320.8|1315.6|1317.4|1312.2|0
1615863600000|2021-03-16 03:00:00|1320.5|1315.3|1319.6|1314.4|1320.8|1315.6|1319.5|1314.3|0
1615863900000|2021-03-16 03:05:00|1320.6|1315.4|1319.7|1314.5|1320.9|1315.7|1319.5|1314.3|0
1615864200000|2021-03-16 03:10:00|1320.6|1315.4|1320.4|1315.2|1320.6|1315.4|1319.2|1314|0
1615864500000|2021-03-16 03:15:00|1320.3|1315.1|1319|1313.8|1320.3|1315.1|1319|1313.8|0
1615864800000|2021-03-16 03:20:00|1318.8|1313.6|1318.7|1313.5|1320.3|1315.1|1317.9|1312.7|0
1615865100000|2021-03-16 03:25:00|1320.1|1314.9|1317.6|1312.4|1320.1|1314.9|1317.6|1312.4|0
1615865400000|2021-03-16 03:30:00|1317.5|1312.3|1316.4|1311.2|1317.5|1312.3|1316.4|1311.2|0
1615865700000|2021-03-16 03:35:00|1316.5|1311.3|1315.4|1310.2|1316.5|1311.3|1315|1309.8|0
1615866000000|2021-03-16 03:40:00|1316.4|1311.2|1315.5|1310.3|1317.5|1312.3|1315.2|1310|0
1615866300000|2021-03-16 03:45:00|1316.6|1311.4|1318.2|1313|1318.2|1313|1316.6|1311.4|0
1615866600000|2021-03-16 03:50:00|1318.1|1312.9|1316.4|1311.2|1318.1|1312.9|1315.8|1310.6|0
1615866900000|2021-03-16 03:55:00|1316.1|1310.9|1313.5|1308.3|1317.8|1312.6|1313.5|1308.3|0
1615867200000|2021-03-16 04:00:00|1313.7|1308.5|1315.8|1310.6|1316|1310.8|1313.7|1308.5|0
1615867500000|2021-03-16 04:05:00|1315.4|1310.2|1313.7|1308.5|1315.4|1310.2|1313.5|1308.3|0
1615867800000|2021-03-16 04:10:00|1315.8|1310.6|1314.8|1309.6|1315.9|1310.7|1313.7|1308.5|0
1615868100000|2021-03-16 04:15:00|1315|1309.8|1313.7|1308.5|1315.1|1309.9|1313.5|1308.3|0
1615868400000|2021-03-16 04:20:00|1315.1|1309.9|1315.3|1310.1|1315.8|1310.6|1314|1308.8|0
1615868700000|2021-03-16 04:25:00|1315.2|1310|1315.9|1310.7|1317|1311.8|1314.7|1309.5|0
1615869000000|2021-03-16 04:30:00|1317.1|1311.9|1317|1311.8|1318.2|1313|1316.4|1311.2|0
1615869300000|2021-03-16 04:35:00|1316.9|1311.7|1316.4|1311.2|1317.6|1312.4|1316.4|1311.2|0
1615869600000|2021-03-16 04:40:00|1316.6|1311.4|1315.8|1310.6|1317.5|1312.3|1315.8|1310.6|0
1615869900000|2021-03-16 04:45:00|1314.8|1309.6|1314.4|1309.2|1315.8|1310.6|1314.4|1309.2|0
1615870200000|2021-03-16 04:50:00|1314.5|1309.3|1314.4|1309.2|1315.6|1310.4|1314.1|1308.9|0
1615870500000|2021-03-16 04:55:00|1315.6|1310.4|1315.6|1310.4|1315.7|1310.5|1314.2|1309|0
1615936200000|2021-03-16 23:10:00|1319.1|1313.9|1322.1|1316.9|1323|1317.8|1319.1|1313.9|0
1615936500000|2021-03-16 23:15:00|1322|1316.8|1321.7|1316.5|1322.8|1317.6|1321.2|1316|0
1615936800000|2021-03-16 23:20:00|1321.8|1316.6|1320.5|1315.3|1322.2|1317|1319.8|1314.6|0
1615937100000|2021-03-16 23:25:00|1320.2|1315|1319.2|1314|1321.1|1315.9|1318.1|1312.9|0
1615937400000|2021-03-16 23:30:00|1317.2|1312|1317.5|1312.3|1318.3|1313.1|1316.2|1311|0
1615937700000|2021-03-16 23:35:00|1315.4|1310.2|1318.4|1313.2|1318.4|1313.2|1315.2|1310|0
1615938000000|2021-03-16 23:40:00|1317.3|1312.1|1317.6|1312.4|1318.7|1313.5|1317.3|1312.1|0
1615938300000|2021-03-16 23:45:00|1317.7|1312.5|1316.3|1311.1|1318.5|1313.3|1316.3|1311.1|0
1615938600000|2021-03-16 23:50:00|1317.3|1312.1|1316|1310.8|1317.3|1312.1|1316|1310.8|0
1615938900000|2021-03-16 23:55:00|1316.9|1311.7|1316.7|1311.5|1316.9|1311.7|1315.7|1310.5|0
1615939200000|2021-03-17 00:00:00|1316.6|1311.4|1318.6|1313.4|1319|1313.8|1316.6|1311.4|0
1615939500000|2021-03-17 00:05:00|1316|1310.8|1316.5|1311.3|1318.3|1313.1|1316|1310.8|0
1615939800000|2021-03-17 00:10:00|1318.5|1313.3|1316|1310.8|1318.5|1313.3|1316|1310.8|0
1615940100000|2021-03-17 00:15:00|1316.5|1311.3|1314.5|1309.3|1316.5|1311.3|1314.3|1309.1|0
1615940400000|2021-03-17 00:20:00|1313.9|1308.7|1315.6|1310.4|1315.9|1310.7|1313.9|1308.7|0
1615940700000|2021-03-17 00:25:00|1315.7|1310.5|1317.1|1311.9|1318.3|1313.1|1315.6|1310.4|0
1615941000000|2021-03-17 00:30:00|1317.2|1312|1317|1311.8|1317.4|1312.2|1315.9|1310.7|0
1615941300000|2021-03-17 00:35:00|1316.7|1311.5|1317.1|1311.9|1317.2|1312|1316.7|1311.5|0
1615941600000|2021-03-17 00:40:00|1317|1311.8|1318.2|1313|1318.3|1313.1|1317|1311.8|0
1615941900000|2021-03-17 00:45:00|1317.1|1311.9|1316.7|1311.5|1318.1|1312.9|1316.6|1311.4|0
1615942200000|2021-03-17 00:50:00|1316.6|1311.4|1314.8|1309.6|1317.7|1312.5|1314.8|1309.6|0
1615942500000|2021-03-17 00:55:00|1315.9|1310.7|1315.5|1310.3|1316.6|1311.4|1314.2|1309|0
1615942800000|2021-03-17 01:00:00|1316.4|1311.2|1317.3|1312.1|1317.3|1312.1|1315.6|1310.4|0
1615943100000|2021-03-17 01:05:00|1316.2|1311|1316.5|1311.3|1316.5|1311.3|1314.9|1309.7|0
1615943400000|2021-03-17 01:10:00|1316.8|1311.6|1320|1314.8|1320|1314.8|1315.6|1310.4|0
1615943700000|2021-03-17 01:15:00|1319.4|1314.2|1319.1|1313.9|1320.4|1315.2|1318.1|1312.9|0
1615944000000|2021-03-17 01:20:00|1318.1|1312.9|1320.2|1315|1320.2|1315|1318.1|1312.9|0
1615944300000|2021-03-17 01:25:00|1320.3|1315.1|1319.6|1314.4|1320.8|1315.6|1318.5|1313.3|0
1615944600000|2021-03-17 01:30:00|1320.8|1315.6|1320.2|1315|1321.1|1315.9|1319.1|1313.9|0
1615944900000|2021-03-17 01:35:00|1320.3|1315.1|1317.4|1312.2|1320.3|1315.1|1317.4|1312.2|0
1615945200000|2021-03-17 01:40:00|1317.5|1312.3|1318.4|1313.2|1318.6|1313.4|1317.5|1312.3|0
1615945500000|2021-03-17 01:45:00|1318.1|1312.9|1319.3|1314.1|1319.3|1314.1|1317.9|1312.7|0
1615945800000|2021-03-17 01:50:00|1319.9|1314.7|1318.9|1313.7|1320.2|1315|1317.8|1312.6|0
1615946100000|2021-03-17 01:55:00|1316.7|1311.5|1316.7|1311.5|1316.9|1311.7|1315.2|1310|0
1615946400000|2021-03-17 02:00:00|1317|1311.8|1316.7|1311.5|1318|1312.8|1315.8|1310.6|0
1615946700000|2021-03-17 02:05:00|1315.5|1310.3|1317.9|1312.7|1318.2|1313|1315.5|1310.3|0
1615947000000|2021-03-17 02:10:00|1316|1310.8|1315.8|1310.6|1318|1312.8|1315.6|1310.4|0
1615947300000|2021-03-17 02:15:00|1316|1310.8|1317|1311.8|1318.1|1312.9|1315.8|1310.6|0
1615947600000|2021-03-17 02:20:00|1318.4|1313.2|1318.4|1313.2|1318.4|1313.2|1317|1311.8|0
1615947900000|2021-03-17 02:25:00|1317.7|1312.5|1316|1310.8|1317.7|1312.5|1316|1310.8|0
1615948200000|2021-03-17 02:30:00|1317|1311.8|1317.1|1311.9|1318.4|1313.2|1315.9|1310.7|0
1615948500000|2021-03-17 02:35:00|1316.1|1310.9|1318.1|1312.9|1318.1|1312.9|1316.1|1310.9|0
1615948800000|2021-03-17 02:40:00|1317|1311.8|1318.5|1313.3|1318.5|1313.3|1316.9|1311.7|0
1615949100000|2021-03-17 02:45:00|1318.2|1313|1316.8|1311.6|1318.2|1313|1316.1|1310.9|0
1615949400000|2021-03-17 02:50:00|1317.9|1312.7|1318.1|1312.9|1318.1|1312.9|1315.9|1310.7|0
1615949700000|2021-03-17 02:55:00|1318|1312.8|1318.5|1313.3|1318.5|1313.3|1316.9|1311.7|0
1615950000000|2021-03-17 03:00:00|1317.6|1312.4|1317.6|1312.4|1318.6|1313.4|1316.3|1311.1|0
1615950300000|2021-03-17 03:05:00|1318.6|1313.4|1319.2|1314|1319.3|1314.1|1317.1|1311.9|0
1615950600000|2021-03-17 03:10:00|1318.2|1313|1317.9|1312.7|1319.3|1314.1|1317.9|1312.7|0
1615950900000|2021-03-17 03:15:00|1319.2|1314|1318.9|1313.7|1319.2|1314|1317.8|1312.6|0
1615951200000|2021-03-17 03:20:00|1318.8|1313.6|1318.9|1313.7|1319.1|1313.9|1317.7|1312.5|0
1615951500000|2021-03-17 03:25:00|1319.1|1313.9|1319.7|1314.5|1319.8|1314.6|1317.4|1312.2|0
1615951800000|2021-03-17 03:30:00|1319.4|1314.2|1319.8|1314.6|1320.9|1315.7|1318.3|1313.1|0
1615952100000|2021-03-17 03:35:00|1320.6|1315.4|1320.8|1315.6|1321.3|1316.1|1320.4|1315.2|0
1615952400000|2021-03-17 03:40:00|1320.7|1315.5|1320.7|1315.5|1320.9|1315.7|1319.8|1314.6|0
1615952700000|2021-03-17 03:45:00|1319.8|1314.6|1319.2|1314|1320.8|1315.6|1319.2|1314|0
1615953000000|2021-03-17 03:50:00|1320.6|1315.4|1320|1314.8|1320.6|1315.4|1319|1313.8|0
1615953300000|2021-03-17 03:55:00|1319|1313.8|1322.4|1317.2|1322.4|1317.2|1319|1313.8|0
1615953600000|2021-03-17 04:00:00|1321.4|1316.2|1321.4|1316.2|1322.5|1317.3|1321.1|1315.9|0
1615953900000|2021-03-17 04:05:00|1320.1|1314.9|1320.1|1314.9|1321.4|1316.2|1320.1|1314.9|0
1615954200000|2021-03-17 04:10:00|1321.2|1316|1321.1|1315.9|1322.2|1317|1320.1|1314.9|0
1615954500000|2021-03-17 04:15:00|1321.2|1316|1321.3|1316.1|1322.1|1316.9|1320.2|1315|0
1615954800000|2021-03-17 04:20:00|1322.1|1316.9|1322.5|1317.3|1322.5|1317.3|1321|1315.8|0
1615955100000|2021-03-17 04:25:00|1322.7|1317.5|1324.4|1319.2|1324.4|1319.2|1321.4|1316.2|0
1615955400000|2021-03-17 04:30:00|1323.6|1318.4|1324.4|1319.2|1324.4|1319.2|1322.3|1317.1|0
1615955700000|2021-03-17 04:35:00|1324.3|1319.1|1324.4|1319.2|1324.7|1319.5|1323.4|1318.2|0
1615956000000|2021-03-17 04:40:00|1323.4|1318.2|1324.4|1319.2|1324.6|1319.4|1323.4|1318.2|0
1615956300000|2021-03-17 04:45:00|1324.1|1318.9|1324.5|1319.3|1324.5|1319.3|1323.3|1318.1|0
1615956600000|2021-03-17 04:50:00|1323.5|1318.3|1325.4|1320.2|1325.6|1320.4|1323.3|1318.1|0
1615956900000|2021-03-17 04:55:00|1326.4|1321.2|1326.7|1321.5|1326.7|1321.5|1324|1318.8|0
1616022600000|2021-03-17 23:10:00|1329.5|1324.1|1326.5|1321.3|1329.7|1324.3|1326.1|1320.9|0
1616022900000|2021-03-17 23:15:00|1326.4|1321.2|1327.8|1322.4|1331.4|1326|1325.6|1320.4|0
1616023200000|2021-03-17 23:20:00|1327.1|1321.9|1328.2|1322.8|1328.7|1323.3|1325.7|1320.5|0
1616023500000|2021-03-17 23:25:00|1327.8|1322.4|1328.5|1323.1|1330.3|1324.9|1327.5|1322.3|0
1616023800000|2021-03-17 23:30:00|1328.4|1323|1329.5|1324.1|1329.9|1324.5|1328.4|1323|0
1616024100000|2021-03-17 23:35:00|1329.4|1324|1330.5|1325.1|1330.5|1325.1|1328|1322.6|0
1616024400000|2021-03-17 23:40:00|1330.9|1325.5|1330.5|1325.1|1331.6|1326.2|1330.4|1325|0
1616024700000|2021-03-17 23:45:00|1330.4|1325|1332.1|1326.7|1333|1327.6|1330.4|1325|0
1616025000000|2021-03-17 23:50:00|1331.8|1326.4|1332|1326.6|1332.6|1327.2|1330.9|1325.5|0
1616025300000|2021-03-17 23:55:00|1331.1|1325.7|1330.4|1325|1331.4|1326|1330.3|1324.9|0
1616025600000|2021-03-18 00:00:00|1331.6|1326.2|1331.5|1326.1|1331.6|1326.2|1330|1324.6|0
1616025900000|2021-03-18 00:05:00|1330.5|1325.1|1331.6|1326.2|1331.6|1326.2|1330.5|1325.1|0
1616026200000|2021-03-18 00:10:00|1330.6|1325.2|1331.3|1325.9|1331.8|1326.4|1329.5|1324.1|0
1616026500000|2021-03-18 00:15:00|1330.4|1325|1330.3|1324.9|1331|1325.6|1329.8|1324.4|0
1616026800000|2021-03-18 00:20:00|1330.2|1324.8|1329.6|1324.2|1331.1|1325.7|1329.6|1324.2|0
1616027100000|2021-03-18 00:25:00|1329.5|1324.1|1329.1|1323.7|1330.5|1325.1|1329.1|1323.7|0
1616027400000|2021-03-18 00:30:00|1328.2|1322.8|1330.3|1324.9|1330.4|1325|1327.9|1322.5|0
1616027700000|2021-03-18 00:35:00|1330.2|1324.8|1331.3|1325.9|1331.4|1326|1330.2|1324.8|0
1616028000000|2021-03-18 00:40:00|1330.2|1324.8|1330.4|1325|1332.3|1326.9|1330.2|1324.8|0
1616028300000|2021-03-18 00:45:00|1330.5|1325.1|1329.7|1324.3|1331.6|1326.2|1329.6|1324.2|0
1616028600000|2021-03-18 00:50:00|1330.6|1325.2|1331.2|1325.8|1331.2|1325.8|1329.3|1323.9|0
1616028900000|2021-03-18 00:55:00|1331.7|1326.3|1333.5|1328.1|1333.6|1328.2|1331.1|1325.7|0
1616029200000|2021-03-18 01:00:00|1331.3|1325.9|1332.3|1326.9|1333.7|1328.3|1331.3|1325.9|0
1616029500000|2021-03-18 01:05:00|1332.2|1326.8|1332.1|1326.7|1333.6|1328.2|1332.1|1326.7|0
1616029800000|2021-03-18 01:10:00|1333.2|1327.8|1333.4|1328|1333.6|1328.2|1331.3|1325.9|0
1616030100000|2021-03-18 01:15:00|1333.7|1328.3|1333.3|1327.9|1334|1328.6|1332.5|1327.1|0
1616030400000|2021-03-18 01:20:00|1333.5|1328.1|1333.1|1327.7|1334.4|1329|1333.1|1327.7|0
1616030700000|2021-03-18 01:25:00|1332.9|1327.5|1333.3|1327.9|1333.3|1327.9|1331.6|1326.2|0
1616031000000|2021-03-18 01:30:00|1333.4|1328|1332.5|1327.1|1333.4|1328|1332|1326.6|0
1616031300000|2021-03-18 01:35:00|1331.6|1326.2|1331.9|1326.5|1332.5|1327.1|1331.4|1326|0
1616031600000|2021-03-18 01:40:00|1331.8|1326.4|1332.4|1327|1333.5|1328.1|1331.6|1326.2|0
1616031900000|2021-03-18 01:45:00|1332.5|1327.1|1332.3|1326.9|1333.8|1328.4|1332.3|1326.9|0
1616032200000|2021-03-18 01:50:00|1332.5|1327.1|1332.3|1326.9|1333.8|1328.4|1332.3|1326.9|0
1616032500000|2021-03-18 01:55:00|1333.7|1328.3|1332.7|1327.3|1333.8|1328.4|1331.7|1326.3|0
1616032800000|2021-03-18 02:00:00|1333|1327.6|1333|1327.6|1333.1|1327.7|1332.5|1327.1|0
1616033100000|2021-03-18 02:05:00|1334.2|1328.8|1332.9|1327.5|1334.2|1328.8|1332.6|1327.2|0
1616033400000|2021-03-18 02:10:00|1334.1|1328.7|1333.9|1328.5|1334.1|1328.7|1332.6|1327.2|0
1616033700000|2021-03-18 02:15:00|1333.6|1328.2|1333.6|1328.2|1333.9|1328.5|1331.8|1326.4|0
1616034000000|2021-03-18 02:20:00|1332.6|1327.2|1333.6|1328.2|1333.6|1328.2|1332.3|1326.9|0
1616034300000|2021-03-18 02:25:00|1333.7|1328.3|1332.6|1327.2|1333.8|1328.4|1332.6|1327.2|0
1616034600000|2021-03-18 02:30:00|1333.4|1328|1333.9|1328.5|1334.1|1328.7|1332.9|1327.5|0
1616034900000|2021-03-18 02:35:00|1332.8|1327.4|1334.3|1328.9|1334.3|1328.9|1332.8|1327.4|0
1616035200000|2021-03-18 02:40:00|1334.2|1328.8|1334.3|1328.9|1334.6|1329.2|1333.2|1327.8|0
1616035500000|2021-03-18 02:45:00|1334.4|1329|1333.6|1328.2|1334.9|1329.5|1333.4|1328|0
1616035800000|2021-03-18 02:50:00|1334.6|1329.2|1334.1|1328.7|1334.6|1329.2|1333.1|1327.7|0
1616036100000|2021-03-18 02:55:00|1334.2|1328.8|1334.2|1328.8|1334.4|1329|1333.2|1327.8|0
1616036400000|2021-03-18 03:00:00|1334|1328.6|1333.3|1327.9|1334.3|1328.9|1333.3|1327.9|0
1616036700000|2021-03-18 03:05:00|1333|1327.6|1331.1|1325.7|1333.1|1327.7|1330.8|1325.4|0
1616037000000|2021-03-18 03:10:00|1331.2|1325.8|1330.5|1325.1|1331.8|1326.4|1330.5|1325.1|0
1616037300000|2021-03-18 03:15:00|1330.3|1324.9|1330.6|1325.2|1331.3|1325.9|1330.2|1324.8|0
1616037600000|2021-03-18 03:20:00|1330.5|1325.1|1329.2|1323.8|1330.5|1325.1|1329.2|1323.8|0
1616037900000|2021-03-18 03:25:00|1329.1|1323.7|1330|1324.6|1330|1324.6|1328.7|1323.3|0
1616038200000|2021-03-18 03:30:00|1329|1323.6|1329|1323.6|1330|1324.6|1328.7|1323.3|0
1616038500000|2021-03-18 03:35:00|1330|1324.6|1329.7|1324.3|1330|1324.6|1328.8|1323.4|0
1616038800000|2021-03-18 03:40:00|1329.6|1324.2|1329.6|1324.2|1331.1|1325.7|1328.5|1323.1|0
1616039100000|2021-03-18 03:45:00|1328.6|1323.2|1327.9|1322.5|1329.4|1324|1327.9|1322.5|0
1616039400000|2021-03-18 03:50:00|1327.8|1322.4|1328.6|1323.2|1330|1324.6|1327.4|1322.2|0
1616039700000|2021-03-18 03:55:00|1327.8|1322.4|1328.1|1322.7|1328.2|1322.8|1327.8|1322.4|0
1616040000000|2021-03-18 04:00:00|1328|1322.6|1327.5|1322.3|1328.8|1323.4|1327.3|1322.1|0
1616040300000|2021-03-18 04:05:00|1328.6|1323.2|1327.2|1322|1328.6|1323.2|1327.2|1322|0
1616040600000|2021-03-18 04:10:00|1327.3|1322.1|1326.6|1321.4|1328.2|1322.8|1326.5|1321.3|0
1616040900000|2021-03-18 04:15:00|1327.8|1322.4|1326.5|1321.3|1327.8|1322.4|1324.2|1319|0
1616041200000|2021-03-18 04:20:00|1324.5|1319.3|1325.7|1320.5|1326.3|1321.1|1324.3|1319.1|0
1616041500000|2021-03-18 04:25:00|1325.4|1320.2|1328.1|1322.7|1328.1|1322.7|1325.4|1320.2|0
1616041800000|2021-03-18 04:30:00|1327.2|1322|1326|1320.8|1327.2|1322|1324.9|1319.7|0
1616042100000|2021-03-18 04:35:00|1326.3|1321.1|1325.2|1320|1326.3|1321.1|1325|1319.8|0
1616042400000|2021-03-18 04:40:00|1325|1319.8|1324.9|1319.7|1325.7|1320.5|1324.5|1319.3|0
1616042700000|2021-03-18 04:45:00|1324.6|1319.4|1323.3|1318.1|1324.8|1319.6|1323.3|1318.1|0
1616043000000|2021-03-18 04:50:00|1323.6|1318.4|1323.5|1318.3|1324.5|1319.3|1322.8|1317.6|0
1616043300000|2021-03-18 04:55:00|1323.6|1318.4|1323.8|1318.6|1323.8|1318.6|1322.4|1317.2|0
1616109000000|2021-03-18 23:10:00|1314.9|1309.7|1312.6|1307.4|1314.9|1309.7|1312.3|1307.1|0
1616109300000|2021-03-18 23:15:00|1312.5|1307.3|1314.6|1309.4|1314.6|1309.4|1311.3|1306.1|0
1616109600000|2021-03-18 23:20:00|1314.8|1309.6|1316.3|1311.1|1316.9|1311.7|1314.6|1309.4|0
1616109900000|2021-03-18 23:25:00|1316.4|1311.2|1320.8|1315.6|1320.8|1315.6|1315.2|1310|0
1616110200000|2021-03-18 23:30:00|1319.8|1314.6|1320.5|1315.3|1321.1|1315.9|1318.7|1313.5|0
1616110500000|2021-03-18 23:35:00|1319.6|1314.4|1321.6|1316.4|1321.6|1316.4|1319.3|1314.1|0
1616110800000|2021-03-18 23:40:00|1320.4|1315.2|1321.7|1316.5|1321.8|1316.6|1320.4|1315.2|0
1616111100000|2021-03-18 23:45:00|1320.3|1315.1|1318.1|1312.9|1321.8|1316.6|1318.1|1312.9|0
1616111400000|2021-03-18 23:50:00|1317.9|1312.7|1317.7|1312.5|1318.9|1313.7|1317.4|1312.2|0
1616111700000|2021-03-18 23:55:00|1317.8|1312.6|1316.6|1311.4|1317.8|1312.6|1316.6|1311.4|0
1616112000000|2021-03-19 00:00:00|1317.8|1312.6|1317.3|1312.1|1318.3|1313.1|1317.3|1312.1|0
1616112300000|2021-03-19 00:05:00|1318|1312.8|1319.7|1314.5|1319.9|1314.7|1318|1312.8|0
1616112600000|2021-03-19 00:10:00|1319.5|1314.3|1318.4|1313.2|1320.8|1315.6|1318.4|1313.2|0
1616112900000|2021-03-19 00:15:00|1319.6|1314.4|1318.2|1313|1320.5|1315.3|1318.2|1313|0
1616113200000|2021-03-19 00:20:00|1318.4|1313.2|1320|1314.8|1320.7|1315.5|1318.4|1313.2|0
1616113500000|2021-03-19 00:25:00|1320.1|1314.9|1320.5|1315.3|1321.3|1316.1|1319.7|1314.5|0
1616113800000|2021-03-19 00:30:00|1320.1|1314.9|1320.5|1315.3|1321.3|1316.1|1319|1313.8|0
1616114100000|2021-03-19 00:35:00|1321.7|1316.5|1319.9|1314.7|1321.7|1316.5|1319.9|1314.7|0
1616114400000|2021-03-19 00:40:00|1320.8|1315.6|1321.1|1315.9|1322.3|1317.1|1319.4|1314.2|0
1616114700000|2021-03-19 00:45:00|1321.2|1316|1322.3|1317.1|1323.4|1318.2|1321.2|1316|0
1616115000000|2021-03-19 00:50:00|1323.6|1318.4|1324|1318.8|1325.1|1319.9|1322.8|1317.6|0
1616115300000|2021-03-19 00:55:00|1324.4|1319.2|1326.3|1321.1|1326.4|1321.2|1324.3|1319.1|0
1616115600000|2021-03-19 01:00:00|1326.1|1320.9|1327.3|1322.1|1327.4|1322.2|1326.1|1320.9|0
1616115900000|2021-03-19 01:05:00|1327.9|1322.5|1329.1|1323.7|1329.1|1323.7|1326.6|1321.4|0
1616116200000|2021-03-19 01:10:00|1328|1322.6|1328.2|1322.8|1328.9|1323.5|1326.6|1321.4|0
1616116500000|2021-03-19 01:15:00|1328.1|1322.7|1330.5|1325.1|1332.1|1326.7|1328.1|1322.7|0
1616116800000|2021-03-19 01:20:00|1330.6|1325.2|1330.6|1325.2|1331|1325.6|1330.6|1325.2|0
1616117100000|2021-03-19 01:25:00|1330.8|1325.4|1332.1|1326.7|1332.1|1326.7|1330.8|1325.4|0
1616117400000|2021-03-19 01:30:00|1331.8|1326.4|1331.3|1325.9|1331.8|1326.4|1330.3|1324.9|0
1616117700000|2021-03-19 01:35:00|1330.1|1324.7|1330.2|1324.8|1331|1325.6|1329.9|1324.5|0
1616118000000|2021-03-19 01:40:00|1330.4|1325|1329.6|1324.2|1331.1|1325.7|1329.6|1324.2|0
1616118300000|2021-03-19 01:45:00|1329.7|1324.3|1331.8|1326.4|1332.5|1327.1|1329.7|1324.3|0
1616118600000|2021-03-19 01:50:00|1331.9|1326.5|1332.3|1326.9|1332.7|1327.3|1331|1325.6|0
1616118900000|2021-03-19 01:55:00|1331|1325.6|1331.5|1326.1|1331.5|1326.1|1330.9|1325.5|0
1616119200000|2021-03-19 02:00:00|1330|1324.6|1331.1|1325.7|1332.2|1326.8|1330|1324.6|0
1616119500000|2021-03-19 02:05:00|1328.8|1323.4|1328.6|1323.2|1328.8|1323.4|1327.2|1322|0
1616119800000|2021-03-19 02:10:00|1327.2|1322|1327.3|1322.1|1327.8|1322.4|1327.2|1322|0
1616120100000|2021-03-19 02:15:00|1327.5|1322.3|1328.1|1322.7|1328.1|1322.7|1327.2|1322|0
1616120400000|2021-03-19 02:20:00|1328|1322.6|1326.6|1321.4|1328|1322.6|1325.6|1320.4|0
1616120700000|2021-03-19 02:25:00|1326.8|1321.6|1327.2|1322|1327.3|1322.1|1326.8|1321.6|0
1616121000000|2021-03-19 02:30:00|1328.3|1322.9|1329.4|1324|1329.4|1324|1328.1|1322.7|0
1616121300000|2021-03-19 02:35:00|1329.7|1324.3|1327.9|1322.5|1329.7|1324.3|1327.9|1322.5|0
1616121600000|2021-03-19 02:40:00|1327.8|1322.4|1328.6|1323.2|1328.6|1323.2|1327.3|1322.1|0
1616121900000|2021-03-19 02:45:00|1326.2|1321|1326.8|1321.6|1326.8|1321.6|1326|1320.8|0
1616122200000|2021-03-19 02:50:00|1326.7|1321.5|1328.1|1322.7|1328.1|1322.7|1326.6|1321.4|0
1616122500000|2021-03-19 02:55:00|1326.8|1321.6|1324.6|1319.4|1327.5|1322.3|1324.2|1319|0
1616122800000|2021-03-19 03:00:00|1324.4|1319.2|1324.5|1319.3|1324.6|1319.4|1324.3|1319.1|0
1616123100000|2021-03-19 03:05:00|1324.8|1319.6|1326.2|1321|1327|1321.8|1324.5|1319.3|0
1616123400000|2021-03-19 03:10:00|1325.3|1320.1|1326.2|1321|1326.4|1321.2|1324.9|1319.7|0
1616123700000|2021-03-19 03:15:00|1326.1|1320.9|1326.5|1321.3|1326.5|1321.3|1326|1320.8|0
1616124000000|2021-03-19 03:20:00|1326.6|1321.4|1327.2|1322|1328.2|1322.8|1326.6|1321.4|0
1616124300000|2021-03-19 03:25:00|1328.2|1322.8|1329.6|1324.2|1329.6|1324.2|1327|1321.8|0
1616124600000|2021-03-19 03:30:00|1329.7|1324.3|1328.8|1323.4|1329.7|1324.3|1328.3|1322.9|0
1616124900000|2021-03-19 03:35:00|1329.6|1324.2|1327.1|1321.9|1329.6|1324.2|1327.1|1321.9|0
1616125200000|2021-03-19 03:40:00|1325.9|1320.7|1325.4|1320.2|1328|1322.6|1325.4|1320.2|0
1616125500000|2021-03-19 03:45:00|1325.3|1320.1|1325.4|1320.2|1326.5|1321.3|1325|1319.8|0
1616125800000|2021-03-19 03:50:00|1325.5|1320.3|1325.5|1320.3|1326.1|1320.9|1324.9|1319.7|0
1616126100000|2021-03-19 03:55:00|1325.2|1320|1325.6|1320.4|1326.9|1321.7|1325.2|1320|0
1616126400000|2021-03-19 04:00:00|1327|1321.8|1327.5|1322.3|1327.5|1322.3|1326|1320.8|0
1616126700000|2021-03-19 04:05:00|1326.1|1320.9|1326.1|1320.9|1326.4|1321.2|1326.1|1320.9|0
1616127000000|2021-03-19 04:10:00|1326.3|1321.1|1326.5|1321.3|1327.4|1322.2|1326.3|1321.1|0
1616127300000|2021-03-19 04:15:00|1327.3|1322.1|1329.1|1323.7|1330.3|1324.9|1326.4|1321.2|0
1616127600000|2021-03-19 04:20:00|1330.2|1324.8|1328.4|1323|1330.2|1324.8|1328|1322.6|0
1616127900000|2021-03-19 04:25:00|1329.4|1324|1329.1|1323.7|1329.4|1324|1327.9|1322.5|0
1616128200000|2021-03-19 04:30:00|1329.9|1324.5|1328.4|1323|1330|1324.6|1328.4|1323|0
1616128500000|2021-03-19 04:35:00|1329.5|1324.1|1327.8|1322.4|1329.6|1324.2|1327.2|1322|0
1616128800000|2021-03-19 04:40:00|1328.1|1322.7|1326.2|1321|1329.3|1323.9|1326.2|1321|0
1616129100000|2021-03-19 04:45:00|1327.2|1322|1328.7|1323.3|1329.7|1324.3|1325.2|1320|0
1616129400000|2021-03-19 04:50:00|1329.6|1324.2|1332.3|1326.9|1332.3|1326.9|1328.6|1323.2|0
1616129700000|2021-03-19 04:55:00|1332.2|1326.8|1330.9|1325.5|1332.2|1326.8|1330.1|1324.7|0
1616368200000|2021-03-21 23:10:00|1332.8|1327.4|1329.6|1324.2|1332.8|1327.4|1328.8|1323.4|0
1616368500000|2021-03-21 23:15:00|1328.9|1323.5|1331.8|1326.4|1331.8|1326.4|1328.9|1323.5|0
1616368800000|2021-03-21 23:20:00|1330.8|1325.4|1331.5|1326.1|1333.3|1327.9|1330.8|1325.4|0
1616369100000|2021-03-21 23:25:00|1331.7|1326.3|1332.3|1326.9|1332.5|1327.1|1331.3|1325.9|0
1616369400000|2021-03-21 23:30:00|1331.2|1325.8|1331|1325.6|1332.5|1327.1|1331|1325.6|0
1616369700000|2021-03-21 23:35:00|1330.8|1325.4|1330.4|1325|1332|1326.6|1330.1|1324.7|0
1616370000000|2021-03-21 23:40:00|1330.3|1324.9|1331.9|1326.5|1331.9|1326.5|1329.3|1323.9|0
1616370300000|2021-03-21 23:45:00|1329.8|1324.4|1331.6|1326.2|1331.6|1326.2|1329.8|1324.4|0
1616370600000|2021-03-21 23:50:00|1330.5|1325.1|1330.5|1325.1|1331.8|1326.4|1330.4|1325|0
1616370900000|2021-03-21 23:55:00|1330.9|1325.5|1332.4|1327|1333.7|1328.3|1330.9|1325.5|0
1616371200000|2021-03-22 00:00:00|1331.8|1326.4|1331.1|1325.7|1332.6|1327.2|1331.1|1325.7|0
1616371500000|2021-03-22 00:05:00|1332|1326.6|1330.1|1324.7|1332.2|1326.8|1330.1|1324.7|0
1616371800000|2021-03-22 00:10:00|1331.4|1326|1333|1327.6|1334.3|1328.9|1330.4|1325|0
1616372100000|2021-03-22 00:15:00|1333.4|1328|1334.2|1328.8|1334.7|1329.3|1333.3|1327.9|0
1616372400000|2021-03-22 00:20:00|1333.2|1327.8|1333.7|1328.3|1334.7|1329.3|1333.2|1327.8|0
1616372700000|2021-03-22 00:25:00|1334.1|1328.7|1333.9|1328.5|1334.6|1329.2|1332.5|1327.1|0
1616373000000|2021-03-22 00:30:00|1333.7|1328.3|1331.9|1326.5|1333.8|1328.4|1331.9|1326.5|0
1616373300000|2021-03-22 00:35:00|1332.2|1326.8|1331.9|1326.5|1333.2|1327.8|1331.9|1326.5|0
1616373600000|2021-03-22 00:40:00|1331.8|1326.4|1332.9|1327.5|1333|1327.6|1331.8|1326.4|0
1616373900000|2021-03-22 00:45:00|1331.7|1326.3|1332.3|1326.9|1332.8|1327.4|1331.2|1325.8|0
1616374200000|2021-03-22 00:50:00|1331.6|1326.2|1334.4|1329|1334.5|1329.1|1331.6|1326.2|0
1616374500000|2021-03-22 00:55:00|1335.5|1330.1|1334.8|1329.4|1335.5|1330.1|1332.9|1327.5|0
1616374800000|2021-03-22 01:00:00|1333.6|1328.2|1334.4|1329|1335|1329.6|1333.6|1328.2|0
1616375100000|2021-03-22 01:05:00|1333|1327.6|1330.9|1325.5|1334.1|1328.7|1330.8|1325.4|0
1616375400000|2021-03-22 01:10:00|1331.9|1326.5|1330.3|1324.9|1332|1326.6|1330.3|1324.9|0
1616375700000|2021-03-22 01:15:00|1330.2|1324.8|1330.5|1325.1|1331.5|1326.1|1330.2|1324.8|0
1616376000000|2021-03-22 01:20:00|1331.6|1326.2|1328.5|1323.1|1331.8|1326.4|1328.5|1323.1|0
1616376300000|2021-03-22 01:25:00|1327.5|1322.3|1329.3|1323.9|1329.6|1324.2|1327.5|1322.3|0
1616376600000|2021-03-22 01:30:00|1328.2|1322.8|1329.8|1324.4|1329.8|1324.4|1328.2|1322.8|0
1616376900000|2021-03-22 01:35:00|1328.8|1323.4|1331.2|1325.8|1331.5|1326.1|1328.4|1323|0
1616377200000|2021-03-22 01:40:00|1330.2|1324.8|1331.4|1326|1332.2|1326.8|1330.2|1324.8|0
1616377500000|2021-03-22 01:45:00|1329.9|1324.5|1331|1325.6|1332.4|1327|1329.9|1324.5|0
1616377800000|2021-03-22 01:50:00|1331.9|1326.5|1332.1|1326.7|1332.1|1326.7|1330.6|1325.2|0
1616378100000|2021-03-22 01:55:00|1332.2|1326.8|1331.8|1326.4|1332.3|1326.9|1330.9|1325.5|0
1616378400000|2021-03-22 02:00:00|1331.7|1326.3|1331.4|1326|1332|1326.6|1330.8|1325.4|0
1616378700000|2021-03-22 02:05:00|1331.8|1326.4|1331.8|1326.4|1331.8|1326.4|1330.6|1325.2|0
1616379000000|2021-03-22 02:10:00|1331.7|1326.3|1331.6|1326.2|1331.9|1326.5|1331.6|1326.2|0
1616379300000|2021-03-22 02:15:00|1331.8|1326.4|1331.4|1326|1331.8|1326.4|1331|1325.6|0
1616379600000|2021-03-22 02:20:00|1331.3|1325.9|1330.8|1325.4|1331.3|1325.9|1330.8|1325.4|0
1616379900000|2021-03-22 02:25:00|1330.9|1325.5|1329.9|1324.5|1331.2|1325.8|1329.8|1324.4|0
1616380200000|2021-03-22 02:30:00|1329.7|1324.3|1330.5|1325.1|1331.1|1325.7|1329.7|1324.3|0
1616380500000|2021-03-22 02:35:00|1330.4|1325|1330.5|1325.1|1330.5|1325.1|1328.9|1323.5|0
1616380800000|2021-03-22 02:40:00|1329.4|1324|1328.8|1323.4|1329.4|1324|1328.8|1323.4|0
1616381100000|2021-03-22 02:45:00|1330|1324.6|1330.5|1325.1|1330.5|1325.1|1328.1|1322.7|0
1616381400000|2021-03-22 02:50:00|1329.2|1323.8|1329.7|1324.3|1331|1325.6|1329.2|1323.8|0
1616381700000|2021-03-22 02:55:00|1330.6|1325.2|1330.9|1325.5|1331.1|1325.7|1329.5|1324.1|0
1616382000000|2021-03-22 03:00:00|1330.8|1325.4|1329.3|1323.9|1330.8|1325.4|1329.3|1323.9|0
1616382300000|2021-03-22 03:05:00|1330.8|1325.4|1332.1|1326.7|1332.1|1326.7|1329.6|1324.2|0
1616382600000|2021-03-22 03:10:00|1332.3|1326.9|1330.8|1325.4|1332.3|1326.9|1330.7|1325.3|0
1616382900000|2021-03-22 03:15:00|1331.8|1326.4|1329.5|1324.1|1332.2|1326.8|1329.5|1324.1|0
1616383200000|2021-03-22 03:20:00|1329.6|1324.2|1329.3|1323.9|1330.5|1325.1|1328.9|1323.5|0
1616383500000|2021-03-22 03:25:00|1329|1323.6|1329|1323.6|1330.3|1324.9|1329|1323.6|0
1616383800000|2021-03-22 03:30:00|1329.2|1323.8|1330.2|1324.8|1330.5|1325.1|1329.2|1323.8|0
1616384100000|2021-03-22 03:35:00|1329.8|1324.4|1329.6|1324.2|1330.6|1325.2|1328.5|1323.1|0
1616384400000|2021-03-22 03:40:00|1329.9|1324.5|1330.9|1325.5|1331|1325.6|1329.9|1324.5|0
1616384700000|2021-03-22 03:45:00|1330.7|1325.3|1330.7|1325.3|1330.7|1325.3|1329.5|1324.1|0
1616385000000|2021-03-22 03:50:00|1330.9|1325.5|1329.5|1324.1|1330.9|1325.5|1329.5|1324.1|0
1616385300000|2021-03-22 03:55:00|1329.4|1324|1330.8|1325.4|1330.9|1325.5|1329.4|1324|0
1616385600000|2021-03-22 04:00:00|1328.6|1323.2|1328.8|1323.4|1328.8|1323.4|1328.6|1323.2|0
1616385900000|2021-03-22 04:05:00|1328.9|1323.5|1329|1323.6|1330.2|1324.8|1328.1|1322.7|0
1616386200000|2021-03-22 04:10:00|1329.9|1324.5|1331.7|1326.3|1331.7|1326.3|1329.9|1324.5|0
1616386500000|2021-03-22 04:15:00|1330.6|1325.2|1332.8|1327.4|1333.1|1327.7|1330.6|1325.2|0
1616386800000|2021-03-22 04:20:00|1332.7|1327.3|1332|1326.6|1332.9|1327.5|1331.9|1326.5|0
1616387100000|2021-03-22 04:25:00|1331.8|1326.4|1333.9|1328.5|1334.2|1328.8|1331.8|1326.4|0
1616387400000|2021-03-22 04:30:00|1334.1|1328.7|1332.8|1327.4|1334.4|1329|1332.8|1327.4|0
1616387700000|2021-03-22 04:35:00|1332.7|1327.3|1333.2|1327.8|1334.5|1329.1|1332.1|1326.7|0
1616388000000|2021-03-22 04:40:00|1334.2|1328.8|1333.6|1328.2|1334.2|1328.8|1332.6|1327.2|0
1616388300000|2021-03-22 04:45:00|1332.7|1327.3|1335|1329.6|1335.1|1329.7|1332.7|1327.3|0
1616388600000|2021-03-22 04:50:00|1334.8|1329.4|1334.9|1329.5|1336.2|1330.8|1334.8|1329.4|0
1616388900000|2021-03-22 04:55:00|1335|1329.6|1335.3|1329.9|1337.4|1332|1334.6|1329.2|0
1616454600000|2021-03-22 23:10:00|1341.4|1336|1344.1|1338.7|1344.7|1339.3|1341.4|1336|0
1616454900000|2021-03-22 23:15:00|1344|1338.6|1346.8|1341.4|1347.8|1342.4|1344|1338.6|0
1616455200000|2021-03-22 23:20:00|1346.9|1341.5|1347.5|1342.1|1348.4|1343|1346.9|1341.5|0
1616455500000|2021-03-22 23:25:00|1348.6|1343.2|1347.6|1342.2|1348.6|1343.2|1347.3|1341.9|0
1616455800000|2021-03-22 23:30:00|1347.2|1341.8|1348.3|1342.9|1349.1|1343.7|1346.7|1341.3|0
1616456100000|2021-03-22 23:35:00|1348.4|1343|1349.5|1344.1|1349.5|1344.1|1347.6|1342.2|0
1616456400000|2021-03-22 23:40:00|1349.4|1344|1348|1342.6|1349.5|1344.1|1347.9|1342.5|0
1616456700000|2021-03-22 23:45:00|1346.8|1341.4|1349.2|1343.8|1349.2|1343.8|1346.8|1341.4|0
1616457000000|2021-03-22 23:50:00|1349.1|1343.7|1347.2|1341.8|1349.1|1343.7|1346.1|1340.7|0
1616457300000|2021-03-22 23:55:00|1348|1342.6|1347.3|1341.9|1348.4|1343|1347|1341.6|0
1616457600000|2021-03-23 00:00:00|1347.4|1342|1349|1343.6|1349|1343.6|1346.7|1341.3|0
1616457900000|2021-03-23 00:05:00|1349.1|1343.7|1348|1342.6|1349.1|1343.7|1347.8|1342.4|0
1616458200000|2021-03-23 00:10:00|1347|1341.6|1347.2|1341.8|1348.3|1342.9|1346.2|1340.8|0
1616458500000|2021-03-23 00:15:00|1347.1|1341.7|1347.5|1342.1|1347.5|1342.1|1345.7|1340.3|0
1616458800000|2021-03-23 00:20:00|1346.4|1341|1347.6|1342.2|1347.6|1342.2|1345.9|1340.5|0
1616459100000|2021-03-23 00:25:00|1346.2|1340.8|1347.4|1342|1347.4|1342|1346.1|1340.7|0
1616459400000|2021-03-23 00:30:00|1347.5|1342.1|1349.5|1344.1|1349.5|1344.1|1346.3|1340.9|0
1616459700000|2021-03-23 00:35:00|1349.4|1344|1351.8|1346.4|1351.8|1346.4|1349.4|1344|0
1616460000000|2021-03-23 00:40:00|1351.9|1346.5|1349.6|1344.2|1352.2|1346.8|1349.6|1344.2|0
1616460300000|2021-03-23 00:45:00|1349.5|1344.1|1348.9|1343.5|1349.6|1344.2|1348|1342.6|0
1616460600000|2021-03-23 00:50:00|1347.9|1342.5|1349.2|1343.8|1349.7|1344.3|1347.9|1342.5|0
1616460900000|2021-03-23 00:55:00|1348.2|1342.8|1350.7|1345.3|1350.9|1345.5|1348.2|1342.8|0
1616461200000|2021-03-23 01:00:00|1350.8|1345.4|1351.1|1345.7|1351.1|1345.7|1349.1|1343.7|0
1616461500000|2021-03-23 01:05:00|1351.3|1345.9|1351|1345.6|1352.1|1346.7|1350.4|1345|0
1616461800000|2021-03-23 01:10:00|1351.1|1345.7|1351.9|1346.5|1352.4|1347|1350.8|1345.4|0
1616462100000|2021-03-23 01:15:00|1352.2|1346.8|1351.2|1345.8|1352.2|1346.8|1350.2|1344.8|0
1616462400000|2021-03-23 01:20:00|1352|1346.6|1350.3|1344.9|1352|1346.6|1350.3|1344.9|0
1616462700000|2021-03-23 01:25:00|1351.4|1346|1351|1345.6|1352.4|1347|1350.3|1344.9|0
1616463000000|2021-03-23 01:30:00|1350.9|1345.5|1349.6|1344.2|1350.9|1345.5|1348.7|1343.3|0
1616463300000|2021-03-23 01:35:00|1348.5|1343.1|1348|1342.6|1349.1|1343.7|1348|1342.6|0
1616463600000|2021-03-23 01:40:00|1349.3|1343.9|1349|1343.6|1349.3|1343.9|1348|1342.6|0
1616463900000|2021-03-23 01:45:00|1349.1|1343.7|1349.2|1343.8|1349.2|1343.8|1347|1341.6|0
1616464200000|2021-03-23 01:50:00|1349.3|1343.9|1349.4|1344|1349.4|1344|1348.1|1342.7|0
1616464500000|2021-03-23 01:55:00|1349.3|1343.9|1349.2|1343.8|1349.3|1343.9|1348.1|1342.7|0
1616464800000|2021-03-23 02:00:00|1349|1343.6|1349.2|1343.8|1349.3|1343.9|1348.2|1342.8|0
1616465100000|2021-03-23 02:05:00|1349.1|1343.7|1348.1|1342.7|1349.6|1344.2|1348.1|1342.7|0
1616465400000|2021-03-23 02:10:00|1349.1|1343.7|1347.7|1342.3|1349.1|1343.7|1347.5|1342.1|0
1616465700000|2021-03-23 02:15:00|1347.4|1342|1348.9|1343.5|1348.9|1343.5|1347.2|1341.8|0
1616466000000|2021-03-23 02:20:00|1347.8|1342.4|1348.7|1343.3|1349|1343.6|1347.7|1342.3|0
1616466300000|2021-03-23 02:25:00|1348.8|1343.4|1349.3|1343.9|1349.3|1343.9|1347.6|1342.2|0
1616466600000|2021-03-23 02:30:00|1349.6|1344.2|1348.7|1343.3|1350.4|1345|1348.1|1342.7|0
1616466900000|2021-03-23 02:35:00|1347.7|1342.3|1349|1343.6|1349|1343.6|1347.7|1342.3|0
1616467200000|2021-03-23 02:40:00|1348.9|1343.5|1349|1343.6|1349.5|1344.1|1347.9|1342.5|0
1616467500000|2021-03-23 02:45:00|1348.9|1343.5|1349|1343.6|1349|1343.6|1348|1342.6|0
1616467800000|2021-03-23 02:50:00|1347.9|1342.5|1347.3|1341.9|1349|1343.6|1347.1|1341.7|0
1616468100000|2021-03-23 02:55:00|1349.2|1343.8|1349.3|1343.9|1349.3|1343.9|1348.1|1342.7|0
1616468400000|2021-03-23 03:00:00|1348.2|1342.8|1348.3|1342.9|1349.4|1344|1348|1342.6|0
1616468700000|2021-03-23 03:05:00|1349.3|1343.9|1349|1343.6|1349.3|1343.9|1348.1|1342.7|0
1616469000000|2021-03-23 03:10:00|1347.8|1342.4|1348.7|1343.3|1349|1343.6|1347.8|1342.4|0
1616469300000|2021-03-23 03:15:00|1348.8|1343.4|1348.8|1343.4|1348.8|1343.4|1347.6|1342.2|0
1616469600000|2021-03-23 03:20:00|1347.7|1342.3|1347.5|1342.1|1348.7|1343.3|1347.5|1342.1|0
1616469900000|2021-03-23 03:25:00|1347.4|1342|1347.7|1342.3|1348.7|1343.3|1347.4|1342|0
1616470200000|2021-03-23 03:30:00|1348.7|1343.3|1348.4|1343|1348.7|1343.3|1347.4|1342|0
1616470500000|2021-03-23 03:35:00|1347.6|1342.2|1348.3|1342.9|1348.5|1343.1|1347.3|1341.9|0
1616470800000|2021-03-23 03:40:00|1348.4|1343|1348.4|1343|1348.5|1343.1|1347.4|1342|0
1616471100000|2021-03-23 03:45:00|1348.3|1342.9|1347.3|1341.9|1348.7|1343.3|1347.2|1341.8|0
1616471400000|2021-03-23 03:50:00|1348.4|1343|1348|1342.6|1348.4|1343|1346.9|1341.5|0
1616471700000|2021-03-23 03:55:00|1347|1341.6|1349.3|1343.9|1350.5|1345.1|1347|1341.6|0
1616472000000|2021-03-23 04:00:00|1350.4|1345|1349.5|1344.1|1350.5|1345.1|1349.3|1343.9|0
1616472300000|2021-03-23 04:05:00|1349.6|1344.2|1352.7|1347.3|1352.9|1347.5|1349.6|1344.2|0
1616472600000|2021-03-23 04:10:00|1352.6|1347.2|1352.5|1347.1|1352.7|1347.3|1351.1|1345.7|0
1616472900000|2021-03-23 04:15:00|1352.6|1347.2|1350.2|1344.8|1352.8|1347.4|1349.2|1343.8|0
1616473200000|2021-03-23 04:20:00|1349.3|1343.9|1349.3|1343.9|1349.4|1344|1349.2|1343.8|0
1616473500000|2021-03-23 04:25:00|1350.4|1345|1349.5|1344.1|1350.4|1345|1349.4|1344|0
1616473800000|2021-03-23 04:30:00|1350.7|1345.3|1349.7|1344.3|1350.7|1345.3|1349.2|1343.8|0
1616474100000|2021-03-23 04:35:00|1348.6|1343.2|1349.5|1344.1|1350|1344.6|1348.6|1343.2|0
1616474400000|2021-03-23 04:40:00|1349.6|1344.2|1348.6|1343.2|1350.4|1345|1348.4|1343|0
1616474700000|2021-03-23 04:45:00|1349.6|1344.2|1348.3|1342.9|1350.5|1345.1|1348.3|1342.9|0
1616475000000|2021-03-23 04:50:00|1349.3|1343.9|1347.3|1341.9|1349.5|1344.1|1347.1|1341.7|0
1616475300000|2021-03-23 04:55:00|1347.4|1342|1346.4|1341|1348.4|1343|1346|1340.6|0
1616541000000|2021-03-23 23:10:00|1354.3|1348.9|1353.3|1347.9|1355.5|1350.1|1353.3|1347.9|0
1616541300000|2021-03-23 23:15:00|1353.5|1348.1|1354.2|1348.8|1356.3|1350.9|1352.5|1347.1|0
1616541600000|2021-03-23 23:20:00|1354.5|1349.1|1352.9|1347.5|1354.8|1349.4|1352.9|1347.5|0
1616541900000|2021-03-23 23:25:00|1354.1|1348.7|1354.2|1348.8|1354.5|1349.1|1353|1347.6|0
1616542200000|2021-03-23 23:30:00|1353.3|1347.9|1355.1|1349.7|1355.1|1349.7|1353.3|1347.9|0
1616542500000|2021-03-23 23:35:00|1356.2|1350.8|1355.6|1350.2|1356.5|1351.1|1355.2|1349.8|0
1616542800000|2021-03-23 23:40:00|1355.3|1349.9|1356.2|1350.8|1357.3|1351.9|1355.3|1349.9|0
1616543100000|2021-03-23 23:45:00|1357.2|1351.8|1358.2|1352.8|1358.3|1352.9|1356.8|1351.4|0
1616543400000|2021-03-23 23:50:00|1357.7|1352.3|1358.9|1353.5|1360|1354.6|1357.7|1352.3|0
1616543700000|2021-03-23 23:55:00|1358.1|1352.7|1360.4|1355|1361.2|1355.8|1358.1|1352.7|0
1616544000000|2021-03-24 00:00:00|1361.8|1356.4|1360|1354.6|1361.8|1356.4|1360|1354.6|0
1616544300000|2021-03-24 00:05:00|1358.8|1353.4|1359|1353.6|1359.5|1354.1|1358|1352.6|0
1616544600000|2021-03-24 00:10:00|1357.9|1352.5|1358.9|1353.5|1359.2|1353.8|1357.4|1352|0
1616544900000|2021-03-24 00:15:00|1357.5|1352.1|1358.8|1353.4|1359.5|1354.1|1357.5|1352.1|0
1616545200000|2021-03-24 00:20:00|1358.9|1353.5|1361.4|1356|1361.4|1356|1358.9|1353.5|0
1616545500000|2021-03-24 00:25:00|1361.5|1356.1|1359.9|1354.5|1361.8|1356.4|1358.3|1352.9|0
1616545800000|2021-03-24 00:30:00|1358.6|1353.2|1356.8|1351.4|1358.6|1353.2|1355.2|1349.8|0
1616546100000|2021-03-24 00:35:00|1357|1351.6|1356.7|1351.3|1357.3|1351.9|1356|1350.6|0
1616546400000|2021-03-24 00:40:00|1355.6|1350.2|1356.3|1350.9|1356.8|1351.4|1353.1|1347.7|0
1616546700000|2021-03-24 00:45:00|1356.4|1351|1354.6|1349.2|1356.4|1351|1354.5|1349.1|0
1616547000000|2021-03-24 00:50:00|1354.4|1349|1351|1345.6|1355.2|1349.8|1351|1345.6|0
1616547300000|2021-03-24 00:55:00|1351.4|1346|1354.6|1349.2|1355.9|1350.5|1351.4|1346|0
1616547600000|2021-03-24 01:00:00|1354.8|1349.4|1353.1|1347.7|1354.8|1349.4|1352.1|1346.7|0
1616547900000|2021-03-24 01:05:00|1353.9|1348.5|1353.2|1347.8|1354|1348.6|1352.8|1347.4|0
1616548200000|2021-03-24 01:10:00|1353.1|1347.7|1351.1|1345.7|1354.4|1349|1350.8|1345.4|0
1616548500000|2021-03-24 01:15:00|1351.2|1345.8|1350.3|1344.9|1351.3|1345.9|1350.2|1344.8|0
1616548800000|2021-03-24 01:20:00|1350.2|1344.8|1351.6|1346.2|1351.6|1346.2|1350.2|1344.8|0
1616549100000|2021-03-24 01:25:00|1351.7|1346.3|1352.2|1346.8|1352.2|1346.8|1350.8|1345.4|0
1616549400000|2021-03-24 01:30:00|1352.1|1346.7|1350|1344.6|1352.2|1346.8|1350|1344.6|0
1616549700000|2021-03-24 01:35:00|1349.8|1344.4|1352.4|1347|1352.4|1347|1349.7|1344.3|0
1616550000000|2021-03-24 01:40:00|1352.5|1347.1|1352.6|1347.2|1352.6|1347.2|1351.1|1345.7|0
1616550300000|2021-03-24 01:45:00|1352.4|1347|1351.5|1346.1|1352.5|1347.1|1351.1|1345.7|0
1616550600000|2021-03-24 01:50:00|1351.4|1346|1349.6|1344.2|1352.8|1347.4|1349.5|1344.1|0
1616550900000|2021-03-24 01:55:00|1349.8|1344.4|1349.4|1344|1350.9|1345.5|1348.7|1343.3|0
1616551200000|2021-03-24 02:00:00|1349.3|1343.9|1348.8|1343.4|1351.3|1345.9|1348.8|1343.4|0
1616551500000|2021-03-24 02:05:00|1348.9|1343.5|1350|1344.6|1351.1|1345.7|1348.8|1343.4|0
1616551800000|2021-03-24 02:10:00|1351.2|1345.8|1350.3|1344.9|1351.2|1345.8|1349.4|1344|0
1616552100000|2021-03-24 02:15:00|1350.5|1345.1|1350.7|1345.3|1350.9|1345.5|1350.5|1345.1|0
1616552400000|2021-03-24 02:20:00|1350.6|1345.2|1350.3|1344.9|1351.9|1346.5|1349.3|1343.9|0
1616552700000|2021-03-24 02:25:00|1350.2|1344.8|1350.3|1344.9|1351.3|1345.9|1350.2|1344.8|0
1616553000000|2021-03-24 02:30:00|1350.2|1344.8|1351.3|1345.9|1351.3|1345.9|1350|1344.6|0
1616553300000|2021-03-24 02:35:00|1351.4|1346|1350.5|1345.1|1351.6|1346.2|1350.4|1345|0
1616553600000|2021-03-24 02:40:00|1350.3|1344.9|1349.8|1344.4|1350.9|1345.5|1348.8|1343.4|0
1616553900000|2021-03-24 02:45:00|1349.9|1344.5|1350.1|1344.7|1351.3|1345.9|1349.9|1344.5|0
1616554200000|2021-03-24 02:50:00|1350|1344.6|1350.1|1344.7|1351|1345.6|1348.9|1343.5|0
1616554500000|2021-03-24 02:55:00|1351.1|1345.7|1350|1344.6|1351.1|1345.7|1350|1344.6|0
1616554800000|2021-03-24 03:00:00|1351|1345.6|1349.5|1344.1|1351|1345.6|1348.6|1343.2|0
1616555100000|2021-03-24 03:05:00|1349.6|1344.2|1349|1343.6|1350.6|1345.2|1349|1343.6|0
1616555400000|2021-03-24 03:10:00|1350.3|1344.9|1348.4|1343|1350.3|1344.9|1348.4|1343|0
1616555700000|2021-03-24 03:15:00|1349.5|1344.1|1352.6|1347.2|1352.6|1347.2|1349.5|1344.1|0
1616556000000|2021-03-24 03:20:00|1352.7|1347.3|1354.7|1349.3|1354.7|1349.3|1352.6|1347.2|0
1616556300000|2021-03-24 03:25:00|1355|1349.6|1356.5|1351.1|1357.7|1352.3|1354.8|1349.4|0
1616556600000|2021-03-24 03:30:00|1357.7|1352.3|1358.2|1352.8|1358.8|1353.4|1357.6|1352.2|0
1616556900000|2021-03-24 03:35:00|1359.2|1353.8|1358.4|1353|1359.2|1353.8|1357.9|1352.5|0
1616557200000|2021-03-24 03:40:00|1358.5|1353.1|1358.6|1353.2|1359.6|1354.2|1357.5|1352.1|0
1616557500000|2021-03-24 03:45:00|1358.5|1353.1|1359.8|1354.4|1359.8|1354.4|1357.6|1352.2|0
1616557800000|2021-03-24 03:50:00|1358.4|1353|1358.8|1353.4|1359.4|1354|1357.7|1352.3|0
1616558100000|2021-03-24 03:55:00|1356.8|1351.4|1356.8|1351.4|1358.2|1352.8|1356.8|1351.4|0
1616558400000|2021-03-24 04:00:00|1355.6|1350.2|1355.2|1349.8|1356.6|1351.2|1355.2|1349.8|0
1616558700000|2021-03-24 04:05:00|1355.1|1349.7|1355.3|1349.9|1355.3|1349.9|1354.2|1348.8|0
1616559000000|2021-03-24 04:10:00|1355.2|1349.8|1351.7|1346.3|1355.2|1349.8|1351.7|1346.3|0
1616559300000|2021-03-24 04:15:00|1352.7|1347.3|1352.1|1346.7|1353|1347.6|1352.1|1346.7|0
1616559600000|2021-03-24 04:20:00|1352|1346.6|1351.2|1345.8|1353.2|1347.8|1351|1345.6|0
1616559900000|2021-03-24 04:25:00|1352.2|1346.8|1350.9|1345.5|1352.3|1346.9|1350.7|1345.3|0
1616560200000|2021-03-24 04:30:00|1350.8|1345.4|1352.1|1346.7|1352.1|1346.7|1350.7|1345.3|0
1616560500000|2021-03-24 04:35:00|1352|1346.6|1350.5|1345.1|1352.1|1346.7|1350.5|1345.1|0
1616560800000|2021-03-24 04:40:00|1351.4|1346|1350.9|1345.5|1351.4|1346|1350.1|1344.7|0
1616561100000|2021-03-24 04:45:00|1350.8|1345.4|1351|1345.6|1351.9|1346.5|1350.1|1344.7|0
1616561400000|2021-03-24 04:50:00|1353.3|1347.9|1349.6|1344.2|1353.3|1347.9|1349.6|1344.2|0
1616561700000|2021-03-24 04:55:00|1349.2|1343.8|1350.1|1344.7|1350.1|1344.7|1348.9|1343.5|0
1616627400000|2021-03-24 23:10:00|1348|1342.6|1344.6|1339.2|1348|1342.6|1344.6|1339.2|0
1616627700000|2021-03-24 23:15:00|1345.1|1339.7|1344.8|1339.4|1345.5|1340.1|1344.4|1339|0
1616628000000|2021-03-24 23:20:00|1344.5|1339.1|1344.8|1339.4|1345.3|1339.9|1343.6|1338.2|0
1616628300000|2021-03-24 23:25:00|1345|1339.6|1345.1|1339.7|1345.3|1339.9|1344.6|1339.2|0
1616628600000|2021-03-24 23:30:00|1344.8|1339.4|1344.3|1338.9|1345|1339.6|1343.3|1337.9|0
1616628900000|2021-03-24 23:35:00|1343.5|1338.1|1345.8|1340.4|1345.8|1340.4|1343.5|1338.1|0
1616629200000|2021-03-24 23:40:00|1345.4|1340|1347.3|1341.9|1347.3|1341.9|1345.2|1339.8|0
1616629500000|2021-03-24 23:45:00|1348.8|1343.4|1347.4|1342|1348.8|1343.4|1347.4|1342|0
1616629800000|2021-03-24 23:50:00|1346.1|1340.7|1344.2|1338.8|1346.7|1341.3|1342.6|1337.2|0
1616630100000|2021-03-24 23:55:00|1344|1338.6|1345.4|1340|1346.5|1341.1|1344|1338.6|0
1616630400000|2021-03-25 00:00:00|1345.6|1340.2|1346.1|1340.7|1346.6|1341.2|1345.5|1340.1|0
1616630700000|2021-03-25 00:05:00|1347.4|1342|1348.6|1343.2|1349|1343.6|1346.6|1341.2|0
1616631000000|2021-03-25 00:10:00|1348.1|1342.7|1346.6|1341.2|1348.1|1342.7|1346.5|1341.1|0
1616631300000|2021-03-25 00:15:00|1346.7|1341.3|1347.1|1341.7|1348|1342.6|1346.7|1341.3|0
1616631600000|2021-03-25 00:20:00|1347|1341.6|1348.7|1343.3|1348.7|1343.3|1346.9|1341.5|0
1616631900000|2021-03-25 00:25:00|1349.6|1344.2|1348.1|1342.7|1349.6|1344.2|1347.1|1341.7|0
1616632200000|2021-03-25 00:30:00|1347.2|1341.8|1348.1|1342.7|1348.2|1342.8|1346.8|1341.4|0
1616632500000|2021-03-25 00:35:00|1347.1|1341.7|1346.8|1341.4|1348.1|1342.7|1346.8|1341.4|0
1616632800000|2021-03-25 00:40:00|1348|1342.6|1347.8|1342.4|1349.1|1343.7|1346.8|1341.4|0
1616633100000|2021-03-25 00:45:00|1346.6|1341.2|1346.7|1341.3|1348.1|1342.7|1346.6|1341.2|0
1616633400000|2021-03-25 00:50:00|1345.5|1340.1|1347.2|1341.8|1348.1|1342.7|1345.5|1340.1|0
1616633700000|2021-03-25 00:55:00|1347.3|1341.9|1346.9|1341.5|1348.1|1342.7|1345.9|1340.5|0
1616634000000|2021-03-25 01:00:00|1347|1341.6|1346.2|1340.8|1347.5|1342.1|1345.2|1339.8|0
1616634300000|2021-03-25 01:05:00|1345.9|1340.5|1346.3|1340.9|1347|1341.6|1344.8|1339.4|0
1616634600000|2021-03-25 01:10:00|1347.6|1342.2|1346.8|1341.4|1347.9|1342.5|1346.8|1341.4|0
1616634900000|2021-03-25 01:15:00|1347|1341.6|1346.7|1341.3|1348.1|1342.7|1346.6|1341.2|0
1616635200000|2021-03-25 01:20:00|1347.8|1342.4|1347|1341.6|1348.2|1342.8|1346.8|1341.4|0
1616635500000|2021-03-25 01:25:00|1346.9|1341.5|1347.7|1342.3|1348.1|1342.7|1346.8|1341.4|0
1616635800000|2021-03-25 01:30:00|1347.8|1342.4|1344.6|1339.2|1347.8|1342.4|1344.6|1339.2|0
1616636100000|2021-03-25 01:35:00|1344.7|1339.3|1347.2|1341.8|1348.1|1342.7|1344.7|1339.3|0
1616636400000|2021-03-25 01:40:00|1348.3|1342.9|1347.3|1341.9|1348.5|1343.1|1346.3|1340.9|0
1616636700000|2021-03-25 01:45:00|1346.6|1341.2|1346.1|1340.7|1347.2|1341.8|1345.8|1340.4|0
1616637000000|2021-03-25 01:50:00|1346.2|1340.8|1346.6|1341.2|1347.7|1342.3|1346.2|1340.8|0
1616637300000|2021-03-25 01:55:00|1347.5|1342.1|1348.1|1342.7|1348.2|1342.8|1347.5|1342.1|0
1616637600000|2021-03-25 02:00:00|1348|1342.6|1348.8|1343.4|1349.8|1344.4|1348|1342.6|0
1616637900000|2021-03-25 02:05:00|1350.4|1345|1349.6|1344.2|1350.7|1345.3|1349.6|1344.2|0
1616638200000|2021-03-25 02:10:00|1349.7|1344.3|1349.6|1344.2|1351|1345.6|1349.5|1344.1|0
1616638500000|2021-03-25 02:15:00|1350|1344.6|1349.7|1344.3|1351.1|1345.7|1348.6|1343.2|0
1616638800000|2021-03-25 02:20:00|1351|1345.6|1349.6|1344.2|1351|1345.6|1348.8|1343.4|0
1616639100000|2021-03-25 02:25:00|1350.7|1345.3|1349.6|1344.2|1350.9|1345.5|1349.6|1344.2|0
1616639400000|2021-03-25 02:30:00|1349.5|1344.1|1350.7|1345.3|1350.7|1345.3|1349.4|1344|0
1616639700000|2021-03-25 02:35:00|1349.7|1344.3|1350.9|1345.5|1350.9|1345.5|1349.6|1344.2|0
1616640000000|2021-03-25 02:40:00|1349.9|1344.5|1350.8|1345.4|1350.9|1345.5|1349.7|1344.3|0
1616640300000|2021-03-25 02:45:00|1349.7|1344.3|1349.3|1343.9|1350.5|1345.1|1348.2|1342.8|0
1616640600000|2021-03-25 02:50:00|1350.3|1344.9|1349.2|1343.8|1350.3|1344.9|1349.2|1343.8|0
1616640900000|2021-03-25 02:55:00|1349.3|1343.9|1349.1|1343.7|1350.4|1345|1349.1|1343.7|0
1616641200000|2021-03-25 03:00:00|1350.3|1344.9|1351.1|1345.7|1352.3|1346.9|1350.3|1344.9|0
1616641500000|2021-03-25 03:05:00|1352.3|1346.9|1351.6|1346.2|1352.6|1347.2|1350.9|1345.5|0
1616641800000|2021-03-25 03:10:00|1352.5|1347.1|1352.4|1347|1352.7|1347.3|1351.4|1346|0
1616642100000|2021-03-25 03:15:00|1352.6|1347.2|1352.7|1347.3|1352.7|1347.3|1351.4|1346|0
1616642400000|2021-03-25 03:20:00|1351.6|1346.2|1352.5|1347.1|1352.6|1347.2|1351.5|1346.1|0
1616642700000|2021-03-25 03:25:00|1352.7|1347.3|1351.5|1346.1|1352.7|1347.3|1351.5|1346.1|0
1616643000000|2021-03-25 03:30:00|1352.6|1347.2|1352.7|1347.3|1352.8|1347.4|1350.7|1345.3|0
1616643300000|2021-03-25 03:35:00|1351.6|1346.2|1351.5|1346.1|1352.8|1347.4|1351.5|1346.1|0
1616643600000|2021-03-25 03:40:00|1352.5|1347.1|1351.9|1346.5|1352.5|1347.1|1350.8|1345.4|0
1616643900000|2021-03-25 03:45:00|1351.8|1346.4|1350.8|1345.4|1351.9|1346.5|1350.8|1345.4|0
1616644200000|2021-03-25 03:50:00|1352|1346.6|1350.8|1345.4|1352.1|1346.7|1350.8|1345.4|0
1616644500000|2021-03-25 03:55:00|1351.7|1346.3|1351.2|1345.8|1353.1|1347.7|1351.1|1345.7|0
1616644800000|2021-03-25 04:00:00|1351.3|1345.9|1351.5|1346.1|1352.3|1346.9|1351|1345.6|0
1616645100000|2021-03-25 04:05:00|1351.4|1346|1351|1345.6|1351.4|1346|1349.9|1344.5|0
1616645400000|2021-03-25 04:10:00|1351.1|1345.7|1350.6|1345.2|1352.1|1346.7|1349.7|1344.3|0
1616645700000|2021-03-25 04:15:00|1350.9|1345.5|1349.7|1344.3|1352.1|1346.7|1349.7|1344.3|0
1616646000000|2021-03-25 04:20:00|1350.9|1345.5|1349.7|1344.3|1351.7|1346.3|1349.7|1344.3|0
1616646300000|2021-03-25 04:25:00|1350|1344.6|1349.7|1344.3|1350|1344.6|1349.7|1344.3|0
1616646600000|2021-03-25 04:30:00|1348.5|1343.1|1348.8|1343.4|1349.6|1344.2|1348.3|1342.9|0
1616646900000|2021-03-25 04:35:00|1348.9|1343.5|1347.5|1342.1|1348.9|1343.5|1347.5|1342.1|0
1616647200000|2021-03-25 04:40:00|1348.4|1343|1347.5|1342.1|1348.6|1343.2|1347.4|1342|0
1616647500000|2021-03-25 04:45:00|1348.4|1343|1348.5|1343.1|1348.7|1343.3|1347.5|1342.1|0
1616647800000|2021-03-25 04:50:00|1347.4|1342|1347.3|1341.9|1347.7|1342.3|1347.2|1341.8|0
1616648100000|2021-03-25 04:55:00|1347.2|1341.8|1347.6|1342.2|1348.3|1342.9|1347.2|1341.8|0
1616713800000|2021-03-25 23:10:00|1363.5|1358.1|1365.6|1360.2|1365.6|1360.2|1361.5|1356.1|0
1616714100000|2021-03-25 23:15:00|1365|1359.6|1369.1|1363.7|1369.3|1363.9|1365|1359.6|0
1616714400000|2021-03-25 23:20:00|1368.8|1363.4|1367.3|1361.9|1369.8|1364.4|1366.5|1361.1|0
1616714700000|2021-03-25 23:25:00|1366.2|1360.8|1365.2|1359.8|1366.3|1360.9|1365.2|1359.8|0
1616715000000|2021-03-25 23:30:00|1366.6|1361.2|1366.5|1361.1|1367.4|1362|1365.3|1359.9|0
1616715300000|2021-03-25 23:35:00|1366.4|1361|1366.9|1361.5|1367.7|1362.3|1365.6|1360.2|0
1616715600000|2021-03-25 23:40:00|1365.6|1360.2|1366.2|1360.8|1366.5|1361.1|1365.6|1360.2|0
1616715900000|2021-03-25 23:45:00|1365.2|1359.8|1365.5|1360.1|1366.5|1361.1|1365.2|1359.8|0
1616716200000|2021-03-25 23:50:00|1366.5|1361.1|1366.4|1361|1366.5|1361.1|1365|1359.6|0
1616716500000|2021-03-25 23:55:00|1366.3|1360.9|1365.4|1360|1366.3|1360.9|1364.8|1359.4|0
1616716800000|2021-03-26 00:00:00|1364.5|1359.1|1366|1360.6|1366.3|1360.9|1364.2|1358.8|0
1616717100000|2021-03-26 00:05:00|1365.7|1360.3|1366.3|1360.9|1367.3|1361.9|1364|1358.6|0
1616717400000|2021-03-26 00:10:00|1366.7|1361.3|1367|1361.6|1367.8|1362.4|1365.5|1360.1|0
1616717700000|2021-03-26 00:15:00|1365.9|1360.5|1366.1|1360.7|1366.3|1360.9|1365|1359.6|0
1616718000000|2021-03-26 00:20:00|1367.3|1361.9|1367.5|1362.1|1368.6|1363.2|1366.4|1361|0
1616718300000|2021-03-26 00:25:00|1366|1360.6|1366.8|1361.4|1367|1361.6|1366|1360.6|0
1616718600000|2021-03-26 00:30:00|1366.7|1361.3|1366.8|1361.4|1366.9|1361.5|1365.7|1360.3|0
1616718900000|2021-03-26 00:35:00|1367|1361.6|1366.5|1361.1|1367.3|1361.9|1365.9|1360.5|0
1616719200000|2021-03-26 00:40:00|1365.6|1360.2|1366|1360.6|1366.5|1361.1|1365.1|1359.7|0
1616719500000|2021-03-26 00:45:00|1366.2|1360.8|1367.8|1362.4|1367.9|1362.5|1366.2|1360.8|0
1616719800000|2021-03-26 00:50:00|1366.9|1361.5|1368.1|1362.7|1368.3|1362.9|1366.5|1361.1|0
1616720100000|2021-03-26 00:55:00|1367.1|1361.7|1367.1|1361.7|1368.1|1362.7|1366.8|1361.4|0
1616720400000|2021-03-26 01:00:00|1368.5|1363.1|1371.5|1366.1|1372.8|1367.4|1368.5|1363.1|0
1616720700000|2021-03-26 01:05:00|1370.7|1365.3|1371.4|1366|1373|1367.6|1370.7|1365.3|0
1616721000000|2021-03-26 01:10:00|1371.3|1365.9|1370.1|1364.7|1372|1366.6|1369.4|1364|0
1616721300000|2021-03-26 01:15:00|1370.4|1365|1370.5|1365.1|1371.4|1366|1370.1|1364.7|0
1616721600000|2021-03-26 01:20:00|1370.6|1365.2|1369.9|1364.5|1370.6|1365.2|1368.8|1363.4|0
1616721900000|2021-03-26 01:25:00|1369.8|1364.4|1370.3|1364.9|1371.5|1366.1|1369.8|1364.4|0
1616722200000|2021-03-26 01:30:00|1371|1365.6|1370.5|1365.1|1371.5|1366.1|1369.1|1363.7|0
1616722500000|2021-03-26 01:35:00|1369.4|1364|1370.8|1365.4|1371.7|1366.3|1369.4|1364|0
1616722800000|2021-03-26 01:40:00|1369.7|1364.3|1370.7|1365.3|1371.7|1366.3|1369.4|1364|0
1616723100000|2021-03-26 01:45:00|1370.6|1365.2|1368.3|1362.9|1370.6|1365.2|1368.3|1362.9|0
1616723400000|2021-03-26 01:50:00|1368.4|1363|1369.2|1363.8|1369.2|1363.8|1368|1362.6|0
1616723700000|2021-03-26 01:55:00|1367.1|1361.7|1368.3|1362.9|1368.3|1362.9|1366.9|1361.5|0
1616724000000|2021-03-26 02:00:00|1368.2|1362.8|1368|1362.6|1368.2|1362.8|1367.1|1361.7|0
1616724300000|2021-03-26 02:05:00|1368.1|1362.7|1368.2|1362.8|1368.3|1362.9|1366.9|1361.5|0
1616724600000|2021-03-26 02:10:00|1367.3|1361.9|1368.5|1363.1|1369.6|1364.2|1367.2|1361.8|0
1616724900000|2021-03-26 02:15:00|1368.7|1363.3|1369.5|1364.1|1369.6|1364.2|1368.3|1362.9|0
1616725200000|2021-03-26 02:20:00|1369.1|1363.7|1368|1362.6|1369.1|1363.7|1368|1362.6|0
1616725500000|2021-03-26 02:25:00|1368.2|1362.8|1368|1362.6|1369.2|1363.8|1368|1362.6|0
1616725800000|2021-03-26 02:30:00|1367|1361.6|1368.5|1363.1|1369.3|1363.9|1367|1361.6|0
1616726100000|2021-03-26 02:35:00|1367.4|1362|1367.4|1362|1368.6|1363.2|1367.4|1362|0
1616726400000|2021-03-26 02:40:00|1368.5|1363.1|1366.4|1361|1368.5|1363.1|1366.2|1360.8|0
1616726700000|2021-03-26 02:45:00|1366.5|1361.1|1365.4|1360|1366.5|1361.1|1365.4|1360|0
1616727000000|2021-03-26 02:50:00|1365.5|1360.1|1366.7|1361.3|1366.8|1361.4|1365.5|1360.1|0
1616727300000|2021-03-26 02:55:00|1366.3|1360.9|1366.4|1361|1367.4|1362|1366.3|1360.9|0
1616727600000|2021-03-26 03:00:00|1366.3|1360.9|1366.3|1360.9|1367.3|1361.9|1366.2|1360.8|0
1616727900000|2021-03-26 03:05:00|1368.5|1363.1|1368.6|1363.2|1368.6|1363.2|1367.5|1362.1|0
1616728200000|2021-03-26 03:10:00|1368.7|1363.3|1366.9|1361.5|1369.2|1363.8|1366.8|1361.4|0
1616728500000|2021-03-26 03:15:00|1366.8|1361.4|1367.7|1362.3|1367.7|1362.3|1366.8|1361.4|0
1616728800000|2021-03-26 03:20:00|1367.3|1361.9|1366.4|1361|1367.6|1362.2|1366.4|1361|0
1616729100000|2021-03-26 03:25:00|1366.5|1361.1|1365.7|1360.3|1367.8|1362.4|1365.7|1360.3|0
1616729400000|2021-03-26 03:30:00|1365.6|1360.2|1365.4|1360|1365.7|1360.3|1364.4|1359|0
1616729700000|2021-03-26 03:35:00|1365.5|1360.1|1365.8|1360.4|1365.9|1360.5|1365.5|1360.1|0
1616730000000|2021-03-26 03:40:00|1364.8|1359.4|1367.7|1362.3|1367.7|1362.3|1364.7|1359.3|0
1616730300000|2021-03-26 03:45:00|1366.7|1361.3|1366.4|1361|1367.4|1362|1366.3|1360.9|0
1616730600000|2021-03-26 03:50:00|1366.3|1360.9|1364.9|1359.5|1366.3|1360.9|1364.9|1359.5|0
1616730900000|2021-03-26 03:55:00|1365.8|1360.4|1362.6|1357.2|1365.8|1360.4|1362.4|1357|0
1616731200000|2021-03-26 04:00:00|1363.8|1358.4|1364.2|1358.8|1365|1359.6|1363.7|1358.3|0
1616731500000|2021-03-26 04:05:00|1365|1359.6|1363.2|1357.8|1365.2|1359.8|1363.2|1357.8|0
1616731800000|2021-03-26 04:10:00|1363.3|1357.9|1365.2|1359.8|1365.3|1359.9|1363.3|1357.9|0
1616732100000|2021-03-26 04:15:00|1364.1|1358.7|1367.5|1362.1|1367.5|1362.1|1363.1|1357.7|0
1616732400000|2021-03-26 04:20:00|1367.8|1362.4|1366.6|1361.2|1367.8|1362.4|1366.6|1361.2|0
1616732700000|2021-03-26 04:25:00|1367.5|1362.1|1367.8|1362.4|1367.8|1362.4|1366.6|1361.2|0
1616733000000|2021-03-26 04:30:00|1369.9|1364.5|1369.9|1364.5|1370|1364.6|1368.8|1363.4|0
1616733300000|2021-03-26 04:35:00|1370.1|1364.7|1370.2|1364.8|1370.2|1364.8|1369|1363.6|0
1616733600000|2021-03-26 04:40:00|1370|1364.6|1370.3|1364.9|1370.3|1364.9|1369|1363.6|0
1616733900000|2021-03-26 04:45:00|1369.2|1363.8|1371.2|1365.8|1371.2|1365.8|1369|1363.6|0
1616734200000|2021-03-26 04:50:00|1371.3|1365.9|1370.2|1364.8|1372.4|1367|1369.1|1363.7|0
1616734500000|2021-03-26 04:55:00|1370.3|1364.9|1368.9|1363.5|1370.3|1364.9|1368.2|1362.8|0
1616973000000|2021-03-28 23:10:00|1370.4|1365|1364.2|1358.8|1370.4|1365|1364.2|1358.8|0
1616973300000|2021-03-28 23:15:00|1364.4|1359|1362.6|1357.2|1365|1359.6|1361.6|1356.2|0
1616973600000|2021-03-28 23:20:00|1362.4|1357|1361.1|1355.7|1364.1|1358.7|1361.1|1355.7|0
1616973900000|2021-03-28 23:25:00|1361.4|1356|1361|1355.6|1362.5|1357.1|1361|1355.6|0
1616974200000|2021-03-28 23:30:00|1360.8|1355.4|1360.9|1355.5|1361.7|1356.3|1360.8|1355.4|0
1616974500000|2021-03-28 23:35:00|1361|1355.6|1357.6|1352.2|1362.1|1356.7|1357.6|1352.2|0
1616974800000|2021-03-28 23:40:00|1358.7|1353.3|1357.7|1352.3|1359|1353.6|1357.4|1352|0
1616975100000|2021-03-28 23:45:00|1358.6|1353.2|1359.2|1353.8|1359.2|1353.8|1358.5|1353.1|0
1616975400000|2021-03-28 23:50:00|1359.3|1353.9|1360.9|1355.5|1361.9|1356.5|1359.3|1353.9|0
1616975700000|2021-03-28 23:55:00|1361.9|1356.5|1361.5|1356.1|1363.3|1357.9|1361.5|1356.1|0
1616976000000|2021-03-29 00:00:00|1361.3|1355.9|1359.1|1353.7|1361.3|1355.9|1358.6|1353.2|0
1616976300000|2021-03-29 00:05:00|1358.9|1353.5|1356.6|1351.2|1359.7|1354.3|1356.6|1351.2|0
1616976600000|2021-03-29 00:10:00|1356.8|1351.4|1355.1|1349.7|1357.8|1352.4|1355.1|1349.7|0
1616976900000|2021-03-29 00:15:00|1354.8|1349.4|1353.7|1348.3|1354.9|1349.5|1353.7|1348.3|0
1616977200000|2021-03-29 00:20:00|1353.6|1348.2|1354.7|1349.3|1356.7|1351.3|1353|1347.6|0
1616977500000|2021-03-29 00:25:00|1354.5|1349.1|1353.8|1348.4|1355.4|1350|1353.8|1348.4|0
1616977800000|2021-03-29 00:30:00|1355.8|1350.4|1354.7|1349.3|1355.8|1350.4|1353.6|1348.2|0
1616978100000|2021-03-29 00:35:00|1353.9|1348.5|1355.2|1349.8|1355.2|1349.8|1353.5|1348.1|0
1616978400000|2021-03-29 00:40:00|1355|1349.6|1353.8|1348.4|1355|1349.6|1353.8|1348.4|0
1616978700000|2021-03-29 00:45:00|1353.5|1348.1|1354.7|1349.3|1355.9|1350.5|1353.5|1348.1|0
1616979000000|2021-03-29 00:50:00|1354.6|1349.2|1354.4|1349|1355.6|1350.2|1354.3|1348.9|0
1616979300000|2021-03-29 00:55:00|1355.4|1350|1355.1|1349.7|1355.6|1350.2|1354.2|1348.8|0
1616979600000|2021-03-29 01:00:00|1354.1|1348.7|1355|1349.6|1355.1|1349.7|1353.9|1348.5|0
1616979900000|2021-03-29 01:05:00|1354|1348.6|1353.1|1347.7|1355|1349.6|1353.1|1347.7|0
1616980200000|2021-03-29 01:10:00|1353.2|1347.8|1353.8|1348.4|1354.1|1348.7|1353.1|1347.7|0
1616980500000|2021-03-29 01:15:00|1352.7|1347.3|1352.6|1347.2|1353.5|1348.1|1351.5|1346.1|0
1616980800000|2021-03-29 01:20:00|1353.7|1348.3|1351.8|1346.4|1353.7|1348.3|1351.7|1346.3|0
1616981100000|2021-03-29 01:25:00|1352.9|1347.5|1348.8|1343.4|1352.9|1347.5|1348.8|1343.4|0
1616981400000|2021-03-29 01:30:00|1347.5|1342.1|1349.3|1343.9|1350.6|1345.2|1346.8|1341.4|0
1616981700000|2021-03-29 01:35:00|1349.2|1343.8|1349.5|1344.1|1349.9|1344.5|1348.6|1343.2|0
1616982000000|2021-03-29 01:40:00|1350.7|1345.3|1350|1344.6|1350.8|1345.4|1349.6|1344.2|0
1616982300000|2021-03-29 01:45:00|1349.6|1344.2|1348.9|1343.5|1350.3|1344.9|1348.9|1343.5|0
1616982600000|2021-03-29 01:50:00|1349.3|1343.9|1350.3|1344.9|1351.3|1345.9|1349.3|1343.9|0
1616982900000|2021-03-29 01:55:00|1350.4|1345|1352.4|1347|1352.5|1347.1|1350.4|1345|0
1616983200000|2021-03-29 02:00:00|1352.1|1346.7|1352.1|1346.7|1353.2|1347.8|1351.9|1346.5|0
1616983500000|2021-03-29 02:05:00|1353.2|1347.8|1353.8|1348.4|1353.8|1348.4|1352.2|1346.8|0
1616983800000|2021-03-29 02:10:00|1352.7|1347.3|1351.4|1346|1352.7|1347.3|1351.4|1346|0
1616984100000|2021-03-29 02:15:00|1352.4|1347|1351.2|1345.8|1352.4|1347|1351|1345.6|0
1616984400000|2021-03-29 02:20:00|1351.3|1345.9|1351.2|1345.8|1352.1|1346.7|1349.8|1344.4|0
1616984700000|2021-03-29 02:25:00|1351.6|1346.2|1351.1|1345.7|1351.6|1346.2|1351.1|1345.7|0
1616985000000|2021-03-29 02:30:00|1351.2|1345.8|1351.5|1346.1|1352.6|1347.2|1351.2|1345.8|0
1616985300000|2021-03-29 02:35:00|1351.6|1346.2|1351.7|1346.3|1352.5|1347.1|1351.3|1345.9|0
1616985600000|2021-03-29 02:40:00|1351.6|1346.2|1351.4|1346|1352.5|1347.1|1351.3|1345.9|0
1616985900000|2021-03-29 02:45:00|1350.3|1344.9|1350.9|1345.5|1351.6|1346.2|1350.3|1344.9|0
1616986200000|2021-03-29 02:50:00|1350.5|1345.1|1349.3|1343.9|1351.8|1346.4|1349.3|1343.9|0
1616986500000|2021-03-29 02:55:00|1349.4|1344|1351.5|1346.1|1352.7|1347.3|1349.4|1344|0
1616986800000|2021-03-29 03:00:00|1352.6|1347.2|1352|1346.6|1352.8|1347.4|1351.6|1346.2|0
1616987100000|2021-03-29 03:05:00|1351.9|1346.5|1354.3|1348.9|1354.4|1349|1351.9|1346.5|0
1616987400000|2021-03-29 03:10:00|1353.2|1347.8|1356|1350.6|1356|1350.6|1352.8|1347.4|0
1616987700000|2021-03-29 03:15:00|1356.1|1350.7|1356|1350.6|1356.1|1350.7|1355.9|1350.5|0
1616988000000|2021-03-29 03:20:00|1355.9|1350.5|1355.6|1350.2|1357|1351.6|1355.6|1350.2|0
1616988300000|2021-03-29 03:25:00|1355.7|1350.3|1358.3|1352.9|1358.4|1353|1355.3|1349.9|0
1616988600000|2021-03-29 03:30:00|1359.2|1353.8|1357.2|1351.8|1359.2|1353.8|1357.2|1351.8|0
1616988900000|2021-03-29 03:35:00|1357.5|1352.1|1359.3|1353.9|1359.6|1354.2|1357.5|1352.1|0
1616989200000|2021-03-29 03:40:00|1358.2|1352.8|1359.6|1354.2|1359.7|1354.3|1357.5|1352.1|0
1616989500000|2021-03-29 03:45:00|1358.6|1353.2|1360.2|1354.8|1361.1|1355.7|1357.4|1352|0
1616989800000|2021-03-29 03:50:00|1358.2|1352.8|1358.6|1353.2|1359.9|1354.5|1358.2|1352.8|0
1616990100000|2021-03-29 03:55:00|1358.9|1353.5|1358.8|1353.4|1359.6|1354.2|1358.6|1353.2|0
1616990400000|2021-03-29 04:00:00|1359|1353.6|1360.3|1354.9|1360.4|1355|1359|1353.6|0
1616990700000|2021-03-29 04:05:00|1359.3|1353.9|1358.8|1353.4|1360.1|1354.7|1358.8|1353.4|0
1616991000000|2021-03-29 04:10:00|1360|1354.6|1360.1|1354.7|1360.1|1354.7|1359|1353.6|0
1616991300000|2021-03-29 04:15:00|1359.4|1354|1359.2|1353.8|1360.2|1354.8|1358.8|1353.4|0
1616991600000|2021-03-29 04:20:00|1359.3|1353.9|1359.7|1354.3|1360.4|1355|1358.9|1353.5|0
1616991900000|2021-03-29 04:25:00|1359.8|1354.4|1359.1|1353.7|1360.1|1354.7|1358.9|1353.5|0
1616992200000|2021-03-29 04:30:00|1360.3|1354.9|1357.7|1352.3|1360.3|1354.9|1357.5|1352.1|0
1616992500000|2021-03-29 04:35:00|1357.8|1352.4|1359.7|1354.3|1359.7|1354.3|1357.7|1352.3|0
1616992800000|2021-03-29 04:40:00|1359.6|1354.2|1358.4|1353|1359.7|1354.3|1357.3|1351.9|0
1616993100000|2021-03-29 04:45:00|1358.7|1353.3|1356.4|1351|1359.5|1354.1|1355.9|1350.5|0
1616993400000|2021-03-29 04:50:00|1356.2|1350.8|1355.2|1349.8|1356.2|1350.8|1354.3|1348.9|0
1616993700000|2021-03-29 04:55:00|1356.8|1351.4|1356.1|1350.7|1356.8|1351.4|1354.3|1348.9|0
1617059400000|2021-03-29 23:10:00|1363.1|1357.7|1363.6|1358.2|1366|1360.6|1362.6|1357.2|0
1617059700000|2021-03-29 23:15:00|1363.2|1357.8|1365.5|1360.1|1367.1|1361.7|1363.2|1357.8|0
1617060000000|2021-03-29 23:20:00|1365.8|1360.4|1365.4|1360|1365.8|1360.4|1363.1|1357.7|0
1617060300000|2021-03-29 23:25:00|1365|1359.6|1366.8|1361.4|1367.6|1362.2|1364.2|1358.8|0
1617060600000|2021-03-29 23:30:00|1365.7|1360.3|1365.6|1360.2|1366.7|1361.3|1365.4|1360|0
1617060900000|2021-03-29 23:35:00|1365.5|1360.1|1366.9|1361.5|1366.9|1361.5|1365.2|1359.8|0
1617061200000|2021-03-29 23:40:00|1367|1361.6|1366.1|1360.7|1367.3|1361.9|1365.7|1360.3|0
1617061500000|2021-03-29 23:45:00|1365.8|1360.4|1367.1|1361.7|1367.1|1361.7|1365.8|1360.4|0
1617061800000|2021-03-29 23:50:00|1366.2|1360.8|1368.7|1363.3|1369.8|1364.4|1366.2|1360.8|0
1617062100000|2021-03-29 23:55:00|1369.8|1364.4|1369.6|1364.2|1369.8|1364.4|1368.4|1363|0
1617062400000|2021-03-30 00:00:00|1369.7|1364.3|1369.2|1363.8|1369.8|1364.4|1368.8|1363.4|0
1617062700000|2021-03-30 00:05:00|1370.1|1364.7|1370.3|1364.9|1371.5|1366.1|1370.1|1364.7|0
1617063000000|2021-03-30 00:10:00|1370.7|1365.3|1370.5|1365.1|1370.7|1365.3|1369.6|1364.2|0
1617063300000|2021-03-30 00:15:00|1370.4|1365|1372.1|1366.7|1372.2|1366.8|1369.3|1363.9|0
1617063600000|2021-03-30 00:20:00|1371.9|1366.5|1371.2|1365.8|1372.5|1367.1|1370.7|1365.3|0
1617063900000|2021-03-30 00:25:00|1371|1365.6|1369.4|1364|1371|1365.6|1369|1363.6|0
1617064200000|2021-03-30 00:30:00|1369.2|1363.8|1369.5|1364.1|1370.2|1364.8|1367.5|1362.1|0
1617064500000|2021-03-30 00:35:00|1368.4|1363|1367.4|1362|1368.6|1363.2|1367.4|1362|0
1617064800000|2021-03-30 00:40:00|1368.2|1362.8|1368.2|1362.8|1368.6|1363.2|1367|1361.6|0
1617065100000|2021-03-30 00:45:00|1365.9|1360.5|1365.9|1360.5|1367.7|1362.3|1365.6|1360.2|0
1617065400000|2021-03-30 00:50:00|1367.3|1361.9|1367.2|1361.8|1368.2|1362.8|1366|1360.6|0
1617065700000|2021-03-30 00:55:00|1367.3|1361.9|1366.5|1361.1|1368.4|1363|1366.2|1360.8|0
1617066000000|2021-03-30 01:00:00|1367.5|1362.1|1366.9|1361.5|1367.9|1362.5|1366.5|1361.1|0
1617066300000|2021-03-30 01:05:00|1368.1|1362.7|1366.1|1360.7|1368.3|1362.9|1366.1|1360.7|0
1617066600000|2021-03-30 01:10:00|1366.8|1361.4|1367.2|1361.8|1367.2|1361.8|1365.9|1360.5|0
1617066900000|2021-03-30 01:15:00|1366.9|1361.5|1366.1|1360.7|1367.5|1362.1|1366.1|1360.7|0
1617067200000|2021-03-30 01:20:00|1366.2|1360.8|1366.4|1361|1367.2|1361.8|1366.2|1360.8|0
1617067500000|2021-03-30 01:25:00|1367.2|1361.8|1366.3|1360.9|1367.4|1362|1366.2|1360.8|0
1617067800000|2021-03-30 01:30:00|1367|1361.6|1363.7|1358.3|1367|1361.6|1363.7|1358.3|0
1617068100000|2021-03-30 01:35:00|1364.7|1359.3|1363.6|1358.2|1364.7|1359.3|1363.4|1358|0
1617068400000|2021-03-30 01:40:00|1364.6|1359.2|1364.1|1358.7|1364.8|1359.4|1363.7|1358.3|0
1617068700000|2021-03-30 01:45:00|1365.2|1359.8|1363.7|1358.3|1365.4|1360|1363.7|1358.3|0
1617069000000|2021-03-30 01:50:00|1364.7|1359.3|1364.1|1358.7|1365|1359.6|1363.9|1358.5|0
1617069300000|2021-03-30 01:55:00|1365.2|1359.8|1363.7|1358.3|1365.2|1359.8|1363.7|1358.3|0
1617069600000|2021-03-30 02:00:00|1364.7|1359.3|1363.3|1357.9|1364.7|1359.3|1363.2|1357.8|0
1617069900000|2021-03-30 02:05:00|1363.5|1358.1|1363.4|1358|1364.6|1359.2|1363.4|1358|0
1617070200000|2021-03-30 02:10:00|1364.3|1358.9|1363.6|1358.2|1364.5|1359.1|1363.4|1358|0
1617070500000|2021-03-30 02:15:00|1363.7|1358.3|1364.9|1359.5|1365.1|1359.7|1363.6|1358.2|0
1617070800000|2021-03-30 02:20:00|1365.2|1359.8|1363.8|1358.4|1365.2|1359.8|1363.8|1358.4|0
1617071100000|2021-03-30 02:25:00|1363.7|1358.3|1364.9|1359.5|1365.1|1359.7|1363.7|1358.3|0
1617071400000|2021-03-30 02:30:00|1364.7|1359.3|1363.8|1358.4|1365.1|1359.7|1363.8|1358.4|0
1617071700000|2021-03-30 02:35:00|1364.8|1359.4|1364.8|1359.4|1364.8|1359.4|1363.6|1358.2|0
1617072000000|2021-03-30 02:40:00|1363.7|1358.3|1363.6|1358.2|1364.7|1359.3|1363.4|1358|0
1617072300000|2021-03-30 02:45:00|1363.5|1358.1|1363.8|1358.4|1364.9|1359.5|1363.5|1358.1|0
1617072600000|2021-03-30 02:50:00|1363.7|1358.3|1364.6|1359.2|1364.8|1359.4|1363.7|1358.3|0
1617072900000|2021-03-30 02:55:00|1363.6|1358.2|1363.6|1358.2|1364.7|1359.3|1363.4|1358|0
1617073200000|2021-03-30 03:00:00|1364.6|1359.2|1364.4|1359|1365.4|1360|1364.3|1358.9|0
1617073500000|2021-03-30 03:05:00|1364.5|1359.1|1365.8|1360.4|1365.8|1360.4|1363.7|1358.3|0
1617073800000|2021-03-30 03:10:00|1364.7|1359.3|1364.4|1359|1365.7|1360.3|1364.4|1359|0
1617074100000|2021-03-30 03:15:00|1364.1|1358.7|1364.3|1358.9|1365.3|1359.9|1364.1|1358.7|0
1617074400000|2021-03-30 03:20:00|1364.2|1358.8|1364.2|1358.8|1365.4|1360|1364.1|1358.7|0
1617074700000|2021-03-30 03:25:00|1365.2|1359.8|1366.2|1360.8|1367.5|1362.1|1365.1|1359.7|0
1617075000000|2021-03-30 03:30:00|1366.3|1360.9|1366.7|1361.3|1366.7|1361.3|1365.2|1359.8|0
1617075300000|2021-03-30 03:35:00|1366.9|1361.5|1368|1362.6|1368|1362.6|1365.7|1360.3|0
1617075600000|2021-03-30 03:40:00|1368.3|1362.9|1367.5|1362.1|1368.5|1363.1|1367.3|1361.9|0
1617075900000|2021-03-30 03:45:00|1367.7|1362.3|1368|1362.6|1369|1363.6|1367.7|1362.3|0
1617076200000|2021-03-30 03:50:00|1368.2|1362.8|1367.6|1362.2|1369.3|1363.9|1366.6|1361.2|0
1617076500000|2021-03-30 03:55:00|1368.5|1363.1|1367.2|1361.8|1368.5|1363.1|1366.3|1360.9|0
1617076800000|2021-03-30 04:00:00|1366.2|1360.8|1367.7|1362.3|1368.6|1363.2|1366.2|1360.8|0
1617077100000|2021-03-30 04:05:00|1367.5|1362.1|1365.5|1360.1|1368.1|1362.7|1365.5|1360.1|0
1617077400000|2021-03-30 04:10:00|1367.5|1362.1|1366|1360.6|1367.7|1362.3|1364.8|1359.4|0
1617077700000|2021-03-30 04:15:00|1364.8|1359.4|1364.5|1359.1|1365.7|1360.3|1364.5|1359.1|0
1617078000000|2021-03-30 04:20:00|1364.4|1359|1363.4|1358|1364.6|1359.2|1362|1356.6|0
1617078300000|2021-03-30 04:25:00|1363.2|1357.8|1364.3|1358.9|1364.4|1359|1363.2|1357.8|0
1617078600000|2021-03-30 04:30:00|1363.3|1357.9|1363.6|1358.2|1364.3|1358.9|1362.9|1357.5|0
1617078900000|2021-03-30 04:35:00|1362.6|1357.2|1362.2|1356.8|1363.8|1358.4|1362.2|1356.8|0
1617079200000|2021-03-30 04:40:00|1362|1356.6|1363.5|1358.1|1363.7|1358.3|1361.5|1356.1|0
1617079500000|2021-03-30 04:45:00|1362.6|1357.2|1363|1357.6|1363.6|1358.2|1361.1|1355.7|0
1617079800000|2021-03-30 04:50:00|1363.1|1357.7|1363|1357.6|1363.2|1357.8|1362.1|1356.7|0
1617080100000|2021-03-30 04:55:00|1363.2|1357.8|1363.8|1358.4|1363.9|1358.5|1362.3|1356.9|0
1617145800000|2021-03-30 23:10:00|1363.1|1357.7|1366|1360.6|1366|1360.6|1362.9|1357.5|0
1617146100000|2021-03-30 23:15:00|1366.2|1360.8|1368.6|1363.2|1368.7|1363.3|1366.2|1360.8|0
1617146400000|2021-03-30 23:20:00|1368.7|1363.3|1369.1|1363.7|1370|1364.6|1366.4|1361|0
1617146700000|2021-03-30 23:25:00|1370.3|1364.9|1370.1|1364.7|1371.1|1365.7|1368.2|1362.8|0
1617147000000|2021-03-30 23:30:00|1370.2|1364.8|1367.7|1362.3|1370.2|1364.8|1367.6|1362.2|0
1617147300000|2021-03-30 23:35:00|1366.7|1361.3|1367.7|1362.3|1368|1362.6|1366.7|1361.3|0
1617147600000|2021-03-30 23:40:00|1367.2|1361.8|1366.6|1361.2|1368.4|1363|1366.3|1360.9|0
1617147900000|2021-03-30 23:45:00|1366.7|1361.3|1365.6|1360.2|1366.7|1361.3|1364.8|1359.4|0
1617148200000|2021-03-30 23:50:00|1365.4|1360|1365.6|1360.2|1365.9|1360.5|1364.7|1359.3|0
1617148500000|2021-03-30 23:55:00|1364.5|1359.1|1366.3|1360.9|1366.3|1360.9|1363.9|1358.5|0
1617148800000|2021-03-31 00:00:00|1365|1359.6|1366.1|1360.7|1367.5|1362.1|1364.9|1359.5|0
1617149100000|2021-03-31 00:05:00|1365.9|1360.5|1370.9|1365.5|1371.8|1366.4|1365.9|1360.5|0
1617149400000|2021-03-31 00:10:00|1370.8|1365.4|1369.8|1364.4|1370.9|1365.5|1369.8|1364.4|0
1617149700000|2021-03-31 00:15:00|1370|1364.6|1371.5|1366.1|1371.5|1366.1|1369.9|1364.5|0
1617150000000|2021-03-31 00:20:00|1371.9|1366.5|1370.5|1365.1|1371.9|1366.5|1370.1|1364.7|0
1617150300000|2021-03-31 00:25:00|1371.9|1366.5|1373.5|1368.1|1373.8|1368.4|1371.5|1366.1|0
1617150600000|2021-03-31 00:30:00|1372.5|1367.1|1372|1366.6|1373.8|1368.4|1371.8|1366.4|0
1617150900000|2021-03-31 00:35:00|1372.1|1366.7|1373.6|1368.2|1373.6|1368.2|1370.9|1365.5|0
1617151200000|2021-03-31 00:40:00|1373.7|1368.3|1372.6|1367.2|1373.7|1368.3|1372.3|1366.9|0
1617151500000|2021-03-31 00:45:00|1371.4|1366|1371.1|1365.7|1372.5|1367.1|1371.1|1365.7|0
1617151800000|2021-03-31 00:50:00|1372.2|1366.8|1373.3|1367.9|1374.1|1368.7|1372.2|1366.8|0
1617152100000|2021-03-31 00:55:00|1374.3|1368.9|1374|1368.6|1374.8|1369.4|1373.3|1367.9|0
1617152400000|2021-03-31 01:00:00|1374.1|1368.7|1374.6|1369.2|1374.8|1369.4|1373.4|1368|0
1617152700000|2021-03-31 01:05:00|1374.3|1368.9|1374|1368.6|1375|1369.6|1373.7|1368.3|0
1617153000000|2021-03-31 01:10:00|1375.5|1370.1|1374.2|1368.8|1375.5|1370.1|1374|1368.6|0
1617153300000|2021-03-31 01:15:00|1375.2|1369.8|1379.8|1374.2|1379.8|1374.2|1375.2|1369.8|0
1617153600000|2021-03-31 01:20:00|1379.7|1374.1|1381.1|1375.5|1381.1|1375.5|1379.7|1374.1|0
1617153900000|2021-03-31 01:25:00|1381.2|1375.6|1379.7|1374.1|1381.4|1375.8|1378.7|1373.1|0
1617154200000|2021-03-31 01:30:00|1379.6|1374|1378.7|1373.1|1380.6|1375|1378.6|1373|0
1617154500000|2021-03-31 01:35:00|1380.1|1374.5|1381.2|1375.6|1381.2|1375.6|1380|1374.4|0
1617154800000|2021-03-31 01:40:00|1380|1374.4|1381.5|1375.9|1381.6|1376|1380|1374.4|0
1617155100000|2021-03-31 01:45:00|1380|1374.4|1380.6|1375|1381.3|1375.7|1379.8|1374.2|0
1617155400000|2021-03-31 01:50:00|1380.4|1374.8|1381|1375.4|1381.5|1375.9|1380|1374.4|0
1617155700000|2021-03-31 01:55:00|1381.9|1376.3|1380.2|1374.6|1382.4|1376.8|1380.2|1374.6|0
1617156000000|2021-03-31 02:00:00|1380.6|1375|1380.6|1375|1381.8|1376.2|1380.6|1375|0
1617156300000|2021-03-31 02:05:00|1380.8|1375.2|1380.8|1375.2|1381.8|1376.2|1380|1374.4|0
1617156600000|2021-03-31 02:10:00|1380.6|1375|1380.8|1375.2|1381.9|1376.3|1380.6|1375|0
1617156900000|2021-03-31 02:15:00|1381|1375.4|1380|1374.4|1381.1|1375.5|1379.8|1374.2|0
1617157200000|2021-03-31 02:20:00|1381.2|1375.6|1381|1375.4|1381.2|1375.6|1380.1|1374.5|0
1617157500000|2021-03-31 02:25:00|1380|1374.4|1380.9|1375.3|1382|1376.4|1380|1374.4|0
1617157800000|2021-03-31 02:30:00|1381.3|1375.7|1380.1|1374.5|1381.8|1376.2|1380.1|1374.5|0
1617158100000|2021-03-31 02:35:00|1381.4|1375.8|1380.7|1375.1|1381.4|1375.8|1379.7|1374.1|0
1617158400000|2021-03-31 02:40:00|1379.8|1374.2|1379.4|1373.8|1381.1|1375.5|1379.3|1373.7|0
1617158700000|2021-03-31 02:45:00|1380.6|1375|1380.4|1374.8|1380.8|1375.2|1379.5|1373.9|0
1617159000000|2021-03-31 02:50:00|1380.5|1374.9|1376.2|1370.8|1380.5|1374.9|1376.1|1370.7|0
1617159300000|2021-03-31 02:55:00|1377.8|1372.3|1377.2|1371.8|1377.8|1372.3|1377.2|1371.8|0
1617159600000|2021-03-31 03:00:00|1377.1|1371.7|1378|1372.4|1378|1372.4|1375|1369.6|0
1617159900000|2021-03-31 03:05:00|1377.8|1372.3|1377.3|1371.9|1378|1372.4|1377.3|1371.9|0
1617160200000|2021-03-31 03:10:00|1377.6|1372.2|1378|1372.4|1378|1372.4|1376.5|1371.1|0
1617160500000|2021-03-31 03:15:00|1377.9|1372.3|1377.3|1371.9|1377.9|1372.3|1376.5|1371.1|0
1617160800000|2021-03-31 03:20:00|1377.4|1372|1375.5|1370.1|1377.5|1372.1|1375.2|1369.8|0
1617161100000|2021-03-31 03:25:00|1374.4|1369|1375.6|1370.2|1375.7|1370.3|1374.4|1369|0
1617161400000|2021-03-31 03:30:00|1375.7|1370.3|1375.4|1370|1375.8|1370.4|1374.4|1369|0
1617161700000|2021-03-31 03:35:00|1375.5|1370.1|1375.9|1370.5|1375.9|1370.5|1374.8|1369.4|0
1617162000000|2021-03-31 03:40:00|1375|1369.6|1376.6|1371.2|1376.6|1371.2|1375|1369.6|0
1617162300000|2021-03-31 03:45:00|1375.4|1370|1376.2|1370.8|1376.5|1371.1|1374.3|1368.9|0
1617162600000|2021-03-31 03:50:00|1375.2|1369.8|1377.3|1371.9|1377.3|1371.9|1375.2|1369.8|0
1617162900000|2021-03-31 03:55:00|1375.2|1369.8|1375.1|1369.7|1377.3|1371.9|1375.1|1369.7|0
1617163200000|2021-03-31 04:00:00|1375.3|1369.9|1373.8|1368.4|1375.3|1369.9|1373.6|1368.2|0
1617163500000|2021-03-31 04:05:00|1374.9|1369.5|1374.6|1369.2|1374.9|1369.5|1373.8|1368.4|0
1617163800000|2021-03-31 04:10:00|1374.8|1369.4|1373.4|1368|1375|1369.6|1373.4|1368|0
1617164100000|2021-03-31 04:15:00|1374.5|1369.1|1375.8|1370.4|1375.9|1370.5|1374.5|1369.1|0
1617164400000|2021-03-31 04:20:00|1375.6|1370.2|1376.2|1370.8|1376.5|1371.1|1375.5|1370.1|0
1617164700000|2021-03-31 04:25:00|1376|1370.6|1375.8|1370.4|1376|1370.6|1374.5|1369.1|0
1617165000000|2021-03-31 04:30:00|1374.7|1369.3|1373.8|1368.4|1375|1369.6|1373.7|1368.3|0
1617165300000|2021-03-31 04:35:00|1372.3|1366.9|1372.2|1366.8|1373.5|1368.1|1371.9|1366.5|0
1617165600000|2021-03-31 04:40:00|1372.3|1366.9|1373.4|1368|1373.4|1368|1371.7|1366.3|0
1617165900000|2021-03-31 04:45:00|1373.8|1368.4|1370.8|1365.4|1373.8|1368.4|1370.6|1365.2|0
1617166200000|2021-03-31 04:50:00|1370.6|1365.2|1367.5|1362.1|1370.6|1365.2|1367.4|1362|0
1617166500000|2021-03-31 04:55:00|1367.3|1361.9|1367.8|1362.4|1367.8|1362.4|1367.3|1361.9|0
1617232200000|2021-03-31 23:10:00|1370|1364.6|1367.4|1362|1370|1364.6|1365.4|1360|0
1617232500000|2021-03-31 23:15:00|1366.2|1360.8|1374|1368.6|1374|1368.6|1366.2|1360.8|0
1617232800000|2021-03-31 23:20:00|1374.3|1368.9|1370.9|1365.5|1374.3|1368.9|1370.4|1365|0
1617233100000|2021-03-31 23:25:00|1370.6|1365.2|1369.9|1364.5|1370.6|1365.2|1368.9|1363.5|0
1617233400000|2021-03-31 23:30:00|1369.6|1364.2|1366|1360.6|1369.6|1364.2|1366|1360.6|0
1617233700000|2021-03-31 23:35:00|1364.6|1359.2|1364.2|1358.8|1365.7|1360.3|1364.2|1358.8|0
1617234000000|2021-03-31 23:40:00|1364.4|1359|1366|1360.6|1366.2|1360.8|1364.4|1359|0
1617234300000|2021-03-31 23:45:00|1365.7|1360.3|1365.3|1359.9|1365.7|1360.3|1364.3|1358.9|0
1617234600000|2021-03-31 23:50:00|1365.4|1360|1365.2|1359.8|1365.4|1360|1362.8|1357.4|0
1617234900000|2021-03-31 23:55:00|1365.3|1359.9|1363|1357.6|1365.6|1360.2|1362.7|1357.3|0
1617235200000|2021-04-01 00:00:00|1365.1|1359.7|1365.2|1359.8|1366|1360.6|1364|1358.6|0
1617235500000|2021-04-01 00:05:00|1364.8|1359.4|1365|1359.6|1366.8|1361.4|1362.8|1357.4|0
1617235800000|2021-04-01 00:10:00|1364.9|1359.5|1365|1359.6|1366.4|1361|1364.9|1359.5|0
1617236100000|2021-04-01 00:15:00|1363.8|1358.4|1364.5|1359.1|1365.4|1360|1363.6|1358.2|0
1617236400000|2021-04-01 00:20:00|1364.3|1358.9|1364.8|1359.4|1364.8|1359.4|1362.5|1357.1|0
1617236700000|2021-04-01 00:25:00|1364.7|1359.3|1362.3|1356.9|1364.8|1359.4|1362.3|1356.9|0
1617237000000|2021-04-01 00:30:00|1362.7|1357.3|1362.5|1357.1|1364|1358.6|1362.5|1357.1|0
1617237300000|2021-04-01 00:35:00|1363.6|1358.2|1363.5|1358.1|1364.3|1358.9|1362.7|1357.3|0
1617237600000|2021-04-01 00:40:00|1365|1359.6|1368.1|1362.7|1368.1|1362.7|1364|1358.6|0
1617237900000|2021-04-01 00:45:00|1369.2|1363.8|1367.8|1362.4|1369.2|1363.8|1366.6|1361.2|0
1617238200000|2021-04-01 00:50:00|1367.9|1362.5|1367.3|1361.9|1367.9|1362.5|1366.4|1361|0
1617238500000|2021-04-01 00:55:00|1367.2|1361.8|1367|1361.6|1367.3|1361.9|1366.1|1360.7|0
1617238800000|2021-04-01 01:00:00|1366.7|1361.3|1366.8|1361.4|1366.9|1361.5|1365.4|1360|0
1617239100000|2021-04-01 01:05:00|1367|1361.6|1368.5|1363.1|1368.5|1363.1|1366.9|1361.5|0
1617239400000|2021-04-01 01:10:00|1368.6|1363.2|1366.9|1361.5|1368.6|1363.2|1366.1|1360.7|0
1617239700000|2021-04-01 01:15:00|1367|1361.6|1365.3|1359.9|1367|1361.6|1364.3|1358.9|0
1617240000000|2021-04-01 01:20:00|1364.3|1358.9|1366.2|1360.8|1366.2|1360.8|1364.3|1358.9|0
1617240300000|2021-04-01 01:25:00|1366.5|1361.1|1366.5|1361.1|1366.5|1361.1|1365.1|1359.7|0
1617240600000|2021-04-01 01:30:00|1365.3|1359.9|1364.8|1359.4|1366.4|1361|1364.8|1359.4|0
1617240900000|2021-04-01 01:35:00|1364.9|1359.5|1365|1359.6|1366.1|1360.7|1363.9|1358.5|0
1617241200000|2021-04-01 01:40:00|1365.1|1359.7|1365.9|1360.5|1367|1361.6|1365.1|1359.7|0
1617241500000|2021-04-01 01:45:00|1365.8|1360.4|1367.6|1362.2|1367.6|1362.2|1365.7|1360.3|0
1617241800000|2021-04-01 01:50:00|1367.4|1362|1366.5|1361.1|1367.4|1362|1366.4|1361|0
1617242100000|2021-04-01 01:55:00|1367.5|1362.1|1367.9|1362.5|1367.9|1362.5|1366.6|1361.2|0
1617242400000|2021-04-01 02:00:00|1368.2|1362.8|1367|1361.6|1368.3|1362.9|1367|1361.6|0
1617242700000|2021-04-01 02:05:00|1368.1|1362.7|1368.5|1363.1|1368.5|1363.1|1367.4|1362|0
1617243000000|2021-04-01 02:10:00|1368.4|1363|1368.4|1363|1368.5|1363.1|1368.3|1362.9|0
1617243300000|2021-04-01 02:15:00|1367.5|1362.1|1369.1|1363.7|1369.2|1363.8|1367.4|1362|0
1617243600000|2021-04-01 02:20:00|1368.2|1362.8|1369.1|1363.7|1370|1364.6|1367.9|1362.5|0
1617243900000|2021-04-01 02:25:00|1369.4|1364|1368.9|1363.5|1369.4|1364|1368.1|1362.7|0
1617244200000|2021-04-01 02:30:00|1368.8|1363.4|1367.6|1362.2|1368.8|1363.4|1367.6|1362.2|0
1617244500000|2021-04-01 02:35:00|1366.5|1361.1|1365.5|1360.1|1366.6|1361.2|1365.5|1360.1|0
1617244800000|2021-04-01 02:40:00|1365.7|1360.3|1367.8|1362.4|1367.8|1362.4|1365.7|1360.3|0
1617245100000|2021-04-01 02:45:00|1367.1|1361.7|1365.8|1360.4|1368.1|1362.7|1365.8|1360.4|0
1617245400000|2021-04-01 02:50:00|1365.9|1360.5|1366.1|1360.7|1367.1|1361.7|1365.8|1360.4|0
1617245700000|2021-04-01 02:55:00|1366|1360.6|1366|1360.6|1367|1361.6|1365.5|1360.1|0
1617246000000|2021-04-01 03:00:00|1366.8|1361.4|1366.9|1361.5|1367.1|1361.7|1365.9|1360.5|0
1617246300000|2021-04-01 03:05:00|1365.9|1360.5|1365.2|1359.8|1367.7|1362.3|1365.1|1359.7|0
1617246600000|2021-04-01 03:10:00|1365.9|1360.5|1365.9|1360.5|1366|1360.6|1364.8|1359.4|0
1617246900000|2021-04-01 03:15:00|1364.7|1359.3|1363.8|1358.4|1365.8|1360.4|1362.7|1357.3|0
1617247200000|2021-04-01 03:20:00|1363.7|1358.3|1362.3|1356.9|1363.8|1358.4|1362.3|1356.9|0
1617247500000|2021-04-01 03:25:00|1362.4|1357|1362.3|1356.9|1362.7|1357.3|1361.7|1356.3|0
1617247800000|2021-04-01 03:30:00|1361.1|1355.7|1361.9|1356.5|1362.1|1356.7|1361.1|1355.7|0
1617248100000|2021-04-01 03:35:00|1361.7|1356.3|1361.9|1356.5|1363.7|1358.3|1361.5|1356.1|0
1617248400000|2021-04-01 03:40:00|1363|1357.6|1363.6|1358.2|1363.6|1358.2|1361.7|1356.3|0
1617248700000|2021-04-01 03:45:00|1363.5|1358.1|1364.7|1359.3|1365|1359.6|1363.5|1358.1|0
1617249000000|2021-04-01 03:50:00|1364.1|1358.7|1365.8|1360.4|1365.8|1360.4|1364.1|1358.7|0
1617249300000|2021-04-01 03:55:00|1365.5|1360.1|1364.7|1359.3|1365.6|1360.2|1364.3|1358.9|0
1617249600000|2021-04-01 04:00:00|1364.8|1359.4|1365.8|1360.4|1365.9|1360.5|1364.5|1359.1|0
1617249900000|2021-04-01 04:05:00|1364.6|1359.2|1364.6|1359.2|1365.8|1360.4|1363.6|1358.2|0
1617250200000|2021-04-01 04:10:00|1363.7|1358.3|1364.7|1359.3|1365.8|1360.4|1363.6|1358.2|0
1617250500000|2021-04-01 04:15:00|1364.5|1359.1|1365.5|1360.1|1365.7|1360.3|1363.5|1358.1|0
1617250800000|2021-04-01 04:20:00|1364|1358.6|1364.1|1358.7|1365.1|1359.7|1362.9|1357.5|0
1617251100000|2021-04-01 04:25:00|1364|1358.6|1364|1358.6|1365|1359.6|1363.7|1358.3|0
1617251400000|2021-04-01 04:30:00|1363.9|1358.5|1364.2|1358.8|1365.2|1359.8|1363|1357.6|0
1617251700000|2021-04-01 04:35:00|1363.2|1357.8|1365.2|1359.8|1366.1|1360.7|1363.2|1357.8|0
1617252000000|2021-04-01 04:40:00|1366.3|1360.9|1365.3|1359.9|1366.3|1360.9|1365.3|1359.9|0
1617252300000|2021-04-01 04:45:00|1364.2|1358.8|1365.3|1359.9|1365.6|1360.2|1364.2|1358.8|0
1617252600000|2021-04-01 04:50:00|1365.5|1360.1|1367.2|1361.8|1367.2|1361.8|1365.3|1359.9|0
1617252900000|2021-04-01 04:55:00|1367.3|1361.9|1369.2|1363.8|1369.5|1364.1|1367.2|1361.8|0
1617667800000|2021-04-06 00:10:00|1385.5|1379.9|1386.5|1380.9|1387.2|1381.6|1384.7|1379.1|0
1617668100000|2021-04-06 00:15:00|1386.2|1380.6|1380.9|1375.3|1386.2|1380.6|1380.8|1375.2|0
1617668400000|2021-04-06 00:20:00|1380.5|1374.9|1380.6|1375|1382.6|1377|1380.5|1374.9|0
1617668700000|2021-04-06 00:25:00|1378.5|1372.9|1380|1374.4|1380|1374.4|1377.5|1372.1|0
1617669000000|2021-04-06 00:30:00|1379.6|1374|1379.9|1374.3|1379.9|1374.3|1376.6|1371.2|0
1617669300000|2021-04-06 00:35:00|1380.4|1374.8|1381|1375.4|1381.3|1375.7|1378.1|1372.5|0
1617669600000|2021-04-06 00:40:00|1378.8|1373.2|1381.5|1375.9|1381.5|1375.9|1378.8|1373.2|0
1617669900000|2021-04-06 00:45:00|1381.7|1376.1|1382.2|1376.6|1382.8|1377.2|1381.7|1376.1|0
1617670200000|2021-04-06 00:50:00|1383.3|1377.7|1381.9|1376.3|1383.3|1377.7|1380.8|1375.2|0
1617670500000|2021-04-06 00:55:00|1383.3|1377.7|1382.5|1376.9|1383.3|1377.7|1380.5|1374.9|0
1617670800000|2021-04-06 01:00:00|1380.6|1375|1380.7|1375.1|1382.7|1377.1|1379.6|1374|0
1617671100000|2021-04-06 01:05:00|1381.7|1376.1|1381.1|1375.5|1381.8|1376.2|1379.6|1374|0
1617671400000|2021-04-06 01:10:00|1381.5|1375.9|1382.3|1376.7|1383.2|1377.6|1380.8|1375.2|0
1617671700000|2021-04-06 01:15:00|1381.3|1375.7|1380.8|1375.2|1383|1377.4|1380.8|1375.2|0
1617672000000|2021-04-06 01:20:00|1380.9|1375.3|1381|1375.4|1382.7|1377.1|1380.9|1375.3|0
1617672300000|2021-04-06 01:25:00|1382|1376.4|1383.4|1377.8|1383.4|1377.8|1380.7|1375.1|0
1617672600000|2021-04-06 01:30:00|1382.6|1377|1382|1376.4|1382.8|1377.2|1381.7|1376.1|0
1617672900000|2021-04-06 01:35:00|1381.9|1376.3|1382.3|1376.7|1383.2|1377.6|1381.9|1376.3|0
1617673200000|2021-04-06 01:40:00|1382.2|1376.6|1381.7|1376.1|1382.2|1376.6|1381.7|1376.1|0
1617673500000|2021-04-06 01:45:00|1382.3|1376.7|1382.7|1377.1|1382.7|1377.1|1382.2|1376.6|0
1617673800000|2021-04-06 01:50:00|1382.9|1377.3|1378.3|1372.7|1382.9|1377.3|1378.3|1372.7|0
1617674100000|2021-04-06 01:55:00|1379.3|1373.7|1380.2|1374.6|1380.6|1375|1378|1372.4|0
1617674400000|2021-04-06 02:00:00|1377.8|1372.3|1377.8|1372.3|1379.8|1374.2|1377.5|1372.1|0
1617674700000|2021-04-06 02:05:00|1378.1|1372.5|1378.2|1372.6|1378.2|1372.6|1377|1371.6|0
1617675000000|2021-04-06 02:10:00|1378.1|1372.5|1376.6|1371.2|1378.2|1372.6|1375.7|1370.3|0
1617675300000|2021-04-06 02:15:00|1376.7|1371.3|1377.2|1371.8|1378.4|1372.8|1376.7|1371.3|0
1617675600000|2021-04-06 02:20:00|1377.5|1372.1|1377.2|1371.8|1379.5|1373.9|1377.1|1371.7|0
1617675900000|2021-04-06 02:25:00|1377.3|1371.9|1378|1372.4|1378|1372.4|1377.3|1371.9|0
1617676200000|2021-04-06 02:30:00|1378.1|1372.5|1378.1|1372.5|1380.1|1374.5|1377.8|1372.3|0
1617676500000|2021-04-06 02:35:00|1379.1|1373.5|1377.5|1372.1|1380.5|1374.9|1377.5|1372.1|0
1617676800000|2021-04-06 02:40:00|1378.7|1373.1|1379.7|1374.1|1379.8|1374.2|1377.5|1372.1|0
1617677100000|2021-04-06 02:45:00|1379.9|1374.3|1380.3|1374.7|1380.5|1374.9|1379.4|1373.8|0
1617677400000|2021-04-06 02:50:00|1380.4|1374.8|1380.3|1374.7|1380.5|1374.9|1380.1|1374.5|0
1617677700000|2021-04-06 02:55:00|1379.4|1373.8|1380.3|1374.7|1380.4|1374.8|1379.4|1373.8|0
1617678000000|2021-04-06 03:00:00|1380.2|1374.6|1379.3|1373.7|1380.5|1374.9|1379.3|1373.7|0
1617678300000|2021-04-06 03:05:00|1380.4|1374.8|1379.3|1373.7|1380.4|1374.8|1379.1|1373.5|0
1617678600000|2021-04-06 03:10:00|1379.1|1373.5|1378.5|1372.9|1380|1374.4|1378.3|1372.7|0
1617678900000|2021-04-06 03:15:00|1378.4|1372.8|1377.6|1372.2|1378.4|1372.8|1377|1371.6|0
1617679200000|2021-04-06 03:20:00|1377.5|1372.1|1379.2|1373.6|1379.9|1374.3|1377.1|1371.7|0
1617679500000|2021-04-06 03:25:00|1379.3|1373.7|1377|1371.6|1379.5|1373.9|1376.8|1371.4|0
1617679800000|2021-04-06 03:30:00|1376.9|1371.5|1375.5|1370.1|1376.9|1371.5|1375.3|1369.9|0
1617680100000|2021-04-06 03:35:00|1376.3|1370.9|1376.6|1371.2|1376.6|1371.2|1375.3|1369.9|0
1617680400000|2021-04-06 03:40:00|1374.8|1369.4|1374.3|1368.9|1376.5|1371.1|1374.3|1368.9|0
1617680700000|2021-04-06 03:45:00|1374.7|1369.3|1374.5|1369.1|1376.3|1370.9|1374.1|1368.7|0
1617681000000|2021-04-06 03:50:00|1376.7|1371.3|1375.8|1370.4|1376.7|1371.3|1373.5|1368.1|0
1617681300000|2021-04-06 03:55:00|1373.7|1368.3|1374.1|1368.7|1374.1|1368.7|1373.7|1368.3|0
1617681600000|2021-04-06 04:00:00|1373.9|1368.5|1374.6|1369.2|1376.4|1371|1373.9|1368.5|0
1617681900000|2021-04-06 04:05:00|1374.7|1369.3|1376|1370.6|1378|1372.4|1374.6|1369.2|0
1617682200000|2021-04-06 04:10:00|1375.9|1370.5|1376.7|1371.3|1376.8|1371.4|1375.9|1370.5|0
1617682500000|2021-04-06 04:15:00|1377|1371.6|1378.4|1372.8|1378.5|1372.9|1376.4|1371|0
1617682800000|2021-04-06 04:20:00|1378.2|1372.6|1378|1372.4|1378.4|1372.8|1375.6|1370.2|0
1617683100000|2021-04-06 04:25:00|1376.9|1371.5|1378.2|1372.6|1378.2|1372.6|1376.6|1371.2|0
1617683400000|2021-04-06 04:30:00|1376|1370.6|1378.1|1372.5|1378.1|1372.5|1375.7|1370.3|0
1617683700000|2021-04-06 04:35:00|1378.2|1372.6|1377.9|1372.3|1378.2|1372.6|1375.5|1370.1|0
1617684000000|2021-04-06 04:40:00|1377.6|1372.2|1375.9|1370.5|1377.6|1372.2|1374.9|1369.5|0
1617684300000|2021-04-06 04:45:00|1375|1369.6|1375.7|1370.3|1376.8|1371.4|1374.6|1369.2|0
1617684600000|2021-04-06 04:50:00|1376.5|1371.1|1377.9|1372.3|1377.9|1372.3|1375.5|1370.1|0
1617684900000|2021-04-06 04:55:00|1378|1372.4|1378.3|1372.7|1378.3|1372.7|1376.8|1371.4|0
1617685200000|2021-04-06 05:00:00|1378.2|1372.6|1377.9|1372.3|1378.3|1372.7|1376.8|1371.4|0
1617685500000|2021-04-06 05:05:00|1378|1372.4|1376.5|1371.1|1378|1372.4|1375.8|1370.4|0
1617685800000|2021-04-06 05:10:00|1375.5|1370.1|1375.6|1370.2|1377.8|1372.3|1375.5|1370.1|0
1617686100000|2021-04-06 05:15:00|1375.8|1370.4|1377.5|1372.1|1377.6|1372.2|1375.3|1369.9|0
1617686400000|2021-04-06 05:20:00|1377.4|1372|1377.1|1371.7|1377.4|1372|1375.1|1369.7|0
1617686700000|2021-04-06 05:25:00|1376.9|1371.5|1376.1|1370.7|1377.1|1371.7|1375.8|1370.4|0
1617687000000|2021-04-06 05:30:00|1377|1371.6|1374.8|1369.4|1377|1371.6|1374.8|1369.4|0
1617687300000|2021-04-06 05:35:00|1374.7|1369.3|1374.4|1369|1375.7|1370.3|1374.4|1369|0
1617687600000|2021-04-06 05:40:00|1374.5|1369.1|1374.3|1368.9|1376.3|1370.9|1374.2|1368.8|0
1617687900000|2021-04-06 05:45:00|1374.1|1368.7|1372.4|1367|1375.3|1369.9|1372.1|1366.7|0
1617688200000|2021-04-06 05:50:00|1373.4|1368|1374.5|1369.1|1374.5|1369.1|1372.4|1367|0
1617688500000|2021-04-06 05:55:00|1375.5|1370.1|1376.5|1371.1|1377.1|1371.7|1374.4|1369|0
1617754200000|2021-04-07 00:10:00|1381.4|1375.8|1385.5|1379.9|1385.5|1379.9|1379.7|1374.1|0
1617754500000|2021-04-07 00:15:00|1385.6|1380|1383.3|1377.7|1385.6|1380|1381.5|1375.9|0
1617754800000|2021-04-07 00:20:00|1384.4|1378.8|1383.2|1377.6|1384.4|1378.8|1380.7|1375.1|0
1617755100000|2021-04-07 00:25:00|1382.1|1376.5|1382.6|1377|1384.3|1378.7|1381.1|1375.5|0
1617755400000|2021-04-07 00:30:00|1383.8|1378.2|1382.3|1376.7|1384.3|1378.7|1382.3|1376.7|0
1617755700000|2021-04-07 00:35:00|1382.2|1376.6|1383.4|1377.8|1383.8|1378.2|1382.2|1376.6|0
1617756000000|2021-04-07 00:40:00|1382.4|1376.8|1381|1375.4|1383.2|1377.6|1381|1375.4|0
1617756300000|2021-04-07 00:45:00|1382|1376.4|1381.4|1375.8|1382.3|1376.7|1380.3|1374.7|0
1617756600000|2021-04-07 00:50:00|1381.5|1375.9|1384|1378.4|1384.2|1378.6|1381.5|1375.9|0
1617756900000|2021-04-07 00:55:00|1383.3|1377.7|1383.8|1378.2|1384.6|1379|1382.6|1377|0
1617757200000|2021-04-07 01:00:00|1383|1377.4|1384.8|1379.2|1384.9|1379.3|1382.5|1376.9|0
1617757500000|2021-04-07 01:05:00|1382.4|1376.8|1380.4|1374.8|1382.4|1376.8|1380.3|1374.7|0
1617757800000|2021-04-07 01:10:00|1380.5|1374.9|1381.9|1376.3|1382|1376.4|1379.7|1374.1|0
1617758100000|2021-04-07 01:15:00|1382|1376.4|1380.1|1374.5|1382|1376.4|1379.4|1373.8|0
1617758400000|2021-04-07 01:20:00|1381.1|1375.5|1379.3|1373.7|1381.1|1375.5|1379.3|1373.7|0
1617758700000|2021-04-07 01:25:00|1379|1373.4|1377.8|1372.3|1379|1373.4|1377.8|1372.3|0
1617759000000|2021-04-07 01:30:00|1379|1373.4|1377.6|1372.2|1379.3|1373.7|1377.6|1372.2|0
1617759300000|2021-04-07 01:35:00|1377.8|1372.3|1377.8|1372.3|1378.1|1372.5|1376.7|1371.3|0
1617759600000|2021-04-07 01:40:00|1378.9|1373.3|1376|1370.6|1379|1373.4|1376|1370.6|0
1617759900000|2021-04-07 01:45:00|1377|1371.6|1376.4|1371|1377.4|1372|1376.4|1371|0
1617760200000|2021-04-07 01:50:00|1375.8|1370.4|1376.2|1370.8|1376.3|1370.9|1374.9|1369.5|0
1617760500000|2021-04-07 01:55:00|1376.5|1371.1|1374.1|1368.7|1376.5|1371.1|1374.1|1368.7|0
1617760800000|2021-04-07 02:00:00|1374|1368.6|1376.2|1370.8|1376.2|1370.8|1374|1368.6|0
1617761100000|2021-04-07 02:05:00|1375|1369.6|1375.1|1369.7|1375.9|1370.5|1374.7|1369.3|0
1617761400000|2021-04-07 02:10:00|1375.9|1370.5|1375.7|1370.3|1375.9|1370.5|1372.9|1367.5|0
1617761700000|2021-04-07 02:15:00|1375.9|1370.5|1375.3|1369.9|1376.5|1371.1|1375|1369.6|0
1617762000000|2021-04-07 02:20:00|1376.4|1371|1375.2|1369.8|1376.4|1371|1375|1369.6|0
1617762300000|2021-04-07 02:25:00|1375|1369.6|1374.5|1369.1|1376.1|1370.7|1374.5|1369.1|0
1617762600000|2021-04-07 02:30:00|1374.8|1369.4|1375.5|1370.1|1376.5|1371.1|1374.8|1369.4|0
1617762900000|2021-04-07 02:35:00|1375.4|1370|1375|1369.6|1376.3|1370.9|1374.8|1369.4|0
1617763200000|2021-04-07 02:40:00|1374.9|1369.5|1375.5|1370.1|1376.9|1371.5|1374.9|1369.5|0
1617763500000|2021-04-07 02:45:00|1375.4|1370|1377.6|1372.2|1377.6|1372.2|1375.4|1370|0
1617763800000|2021-04-07 02:50:00|1376.5|1371.1|1375.6|1370.2|1378|1372.4|1375.5|1370.1|0
1617764100000|2021-04-07 02:55:00|1375.8|1370.4|1377.3|1371.9|1377.6|1372.2|1375.3|1369.9|0
1617764400000|2021-04-07 03:00:00|1376.2|1370.8|1374.7|1369.3|1377.4|1372|1374.5|1369.1|0
1617764700000|2021-04-07 03:05:00|1374.4|1369|1374|1368.6|1376.4|1371|1374|1368.6|0
1617765000000|2021-04-07 03:10:00|1374.2|1368.8|1374.1|1368.7|1376.2|1370.8|1374.1|1368.7|0
1617765300000|2021-04-07 03:15:00|1374|1368.6|1374|1368.6|1376.3|1370.9|1373.9|1368.5|0
1617765600000|2021-04-07 03:20:00|1373.9|1368.5|1374.2|1368.8|1376.3|1370.9|1373.9|1368.5|0
1617765900000|2021-04-07 03:25:00|1375.2|1369.8|1376.7|1371.3|1376.7|1371.3|1374.2|1368.8|0
1617766200000|2021-04-07 03:30:00|1375.8|1370.4|1375.7|1370.3|1377.3|1371.9|1374.9|1369.5|0
1617766500000|2021-04-07 03:35:00|1375.8|1370.4|1374.2|1368.8|1375.8|1370.4|1374.2|1368.8|0
1617766800000|2021-04-07 03:40:00|1376.1|1370.7|1376|1370.6|1376.1|1370.7|1374.3|1368.9|0
1617767100000|2021-04-07 03:45:00|1373.8|1368.4|1375.8|1370.4|1375.8|1370.4|1373.5|1368.1|0
1617767400000|2021-04-07 03:50:00|1373.9|1368.5|1374.1|1368.7|1375.7|1370.3|1373.4|1368|0
1617767700000|2021-04-07 03:55:00|1373.9|1368.5|1376.2|1370.8|1376.2|1370.8|1373.9|1368.5|0
1617768000000|2021-04-07 04:00:00|1377.1|1371.7|1376.2|1370.8|1377.1|1371.7|1376|1370.6|0
1617768300000|2021-04-07 04:05:00|1377.3|1371.9|1376.8|1371.4|1378.1|1372.5|1376.2|1370.8|0
1617768600000|2021-04-07 04:10:00|1377|1371.6|1377|1371.6|1377.9|1372.3|1375.9|1370.5|0
1617768900000|2021-04-07 04:15:00|1376.2|1370.8|1377.2|1371.8|1377.2|1371.8|1376.1|1370.7|0
1617769200000|2021-04-07 04:20:00|1377.1|1371.7|1375.7|1370.3|1377.9|1372.3|1375.7|1370.3|0
1617769500000|2021-04-07 04:25:00|1375.9|1370.5|1375.9|1370.5|1376|1370.6|1374.9|1369.5|0
1617769800000|2021-04-07 04:30:00|1375.8|1370.4|1377|1371.6|1377|1371.6|1375.6|1370.2|0
1617770100000|2021-04-07 04:35:00|1376.1|1370.7|1377|1371.6|1377|1371.6|1375.1|1369.7|0
1617770400000|2021-04-07 04:40:00|1376|1370.6|1375.9|1370.5|1376.2|1370.8|1375.1|1369.7|0
1617770700000|2021-04-07 04:45:00|1376|1370.6|1377.9|1372.3|1378|1372.4|1376|1370.6|0
1617771000000|2021-04-07 04:50:00|1376.6|1371.2|1375.9|1370.5|1377.6|1372.2|1375.9|1370.5|0
1617771300000|2021-04-07 04:55:00|1376.4|1371|1377.6|1372.2|1378.1|1372.5|1376.4|1371|0
1617771600000|2021-04-07 05:00:00|1376.8|1371.4|1378.3|1372.7|1378.8|1373.2|1376.7|1371.3|0
1617771900000|2021-04-07 05:05:00|1377.1|1371.7|1378.4|1372.8|1378.5|1372.9|1377.1|1371.7|0
1617772200000|2021-04-07 05:10:00|1377.2|1371.8|1376.9|1371.5|1378.4|1372.8|1376.9|1371.5|0
1617772500000|2021-04-07 05:15:00|1377.9|1372.3|1377|1371.6|1378.2|1372.6|1376.9|1371.5|0
1617772800000|2021-04-07 05:20:00|1377.1|1371.7|1378.3|1372.7|1379.4|1373.8|1377|1371.6|0
1617773100000|2021-04-07 05:25:00|1377.4|1372|1378.8|1373.2|1378.8|1373.2|1377.3|1371.9|0
1617773400000|2021-04-07 05:30:00|1378.7|1373.1|1380|1374.4|1380|1374.4|1377.6|1372.2|0
1617773700000|2021-04-07 05:35:00|1378.9|1373.3|1379|1373.4|1380.1|1374.5|1378.2|1372.6|0
1617774000000|2021-04-07 05:40:00|1378.1|1372.5|1378.4|1372.8|1379.3|1373.7|1378.1|1372.5|0
1617774300000|2021-04-07 05:45:00|1379.6|1374|1379.3|1373.7|1381.1|1375.5|1378.8|1373.2|0
1617774600000|2021-04-07 05:50:00|1380.3|1374.7|1380|1374.4|1380.9|1375.3|1378.8|1373.2|0
1617774900000|2021-04-07 05:55:00|1379.8|1374.2|1381.5|1375.9|1381.5|1375.9|1378.7|1373.1|0
1617840600000|2021-04-08 00:10:00|1387.8|1382.2|1385.3|1379.7|1387.8|1382.2|1384.2|1378.6|0
1617840900000|2021-04-08 00:15:00|1385|1379.4|1386.9|1381.3|1388.6|1383|1385|1379.4|0
1617841200000|2021-04-08 00:20:00|1386.8|1381.2|1385.9|1380.3|1387.4|1381.8|1384.6|1379|0
1617841500000|2021-04-08 00:25:00|1386.4|1380.8|1386.3|1380.7|1387.4|1381.8|1384.8|1379.2|0
1617841800000|2021-04-08 00:30:00|1386.2|1380.6|1389.5|1383.9|1389.6|1384|1386.2|1380.6|0
1617842100000|2021-04-08 00:35:00|1389.7|1384.1|1391.2|1385.6|1392.5|1386.9|1389|1383.4|0
1617842400000|2021-04-08 00:40:00|1391.5|1385.9|1390.8|1385.2|1392|1386.4|1390.7|1385.1|0
1617842700000|2021-04-08 00:45:00|1391.1|1385.5|1392.2|1386.6|1394.2|1388.6|1391.1|1385.5|0
1617843000000|2021-04-08 00:50:00|1393.1|1387.5|1393.8|1388.2|1394.6|1389|1392.2|1386.6|0
1617843300000|2021-04-08 00:55:00|1394.8|1389.2|1391.5|1385.9|1394.8|1389.2|1391.5|1385.9|0
1617843600000|2021-04-08 01:00:00|1390.4|1384.8|1394.3|1388.7|1394.3|1388.7|1390.4|1384.8|0
1617843900000|2021-04-08 01:05:00|1393.3|1387.7|1394.8|1389.2|1394.8|1389.2|1393.1|1387.5|0
1617844200000|2021-04-08 01:10:00|1394|1388.4|1395.1|1389.5|1395.4|1389.8|1394|1388.4|0
1617844500000|2021-04-08 01:15:00|1395.2|1389.6|1395.2|1389.6|1395.2|1389.6|1394.7|1389.1|0
1617844800000|2021-04-08 01:20:00|1395.6|1390|1395.5|1389.9|1395.8|1390.2|1395.2|1389.6|0
1617845100000|2021-04-08 01:25:00|1396.5|1390.9|1397.1|1391.5|1397.1|1391.5|1395.9|1390.3|0
1617845400000|2021-04-08 01:30:00|1398.2|1392.6|1399.5|1393.9|1399.7|1394.1|1397.6|1392|0
1617845700000|2021-04-08 01:35:00|1399.7|1394.1|1400.1|1394.5|1400.3|1394.7|1397.9|1392.3|0
1617846000000|2021-04-08 01:40:00|1400.3|1394.7|1398.6|1393|1402.5|1396.9|1398|1392.4|0
1617846300000|2021-04-08 01:45:00|1399.8|1394.2|1399.8|1394.2|1400.7|1395.1|1398.9|1393.3|0
1617846600000|2021-04-08 01:50:00|1398.7|1393.1|1399.9|1394.3|1399.9|1394.3|1398.6|1393|0
1617846900000|2021-04-08 01:55:00|1400|1394.4|1399.8|1394.2|1400.3|1394.7|1399.4|1393.8|0
1617847200000|2021-04-08 02:00:00|1399.9|1394.3|1400.3|1394.7|1401|1395.4|1399.8|1394.2|0
1617847500000|2021-04-08 02:05:00|1400|1394.4|1399.1|1393.5|1400|1394.4|1398.1|1392.5|0
1617847800000|2021-04-08 02:10:00|1399.3|1393.7|1399.4|1393.8|1399.4|1393.8|1397.1|1391.5|0
1617848100000|2021-04-08 02:15:00|1399.2|1393.6|1398|1392.4|1399.2|1393.6|1397.7|1392.1|0
1617848400000|2021-04-08 02:20:00|1397.4|1391.8|1397.7|1392.1|1398.5|1392.9|1396.5|1390.9|0
1617848700000|2021-04-08 02:25:00|1397.9|1392.3|1400.1|1394.5|1400.1|1394.5|1396.8|1391.2|0
1617849000000|2021-04-08 02:30:00|1400.4|1394.8|1399.6|1394|1400.4|1394.8|1398.8|1393.2|0
1617849300000|2021-04-08 02:35:00|1400|1394.4|1398.6|1393|1400.5|1394.9|1397.8|1392.2|0
1617849600000|2021-04-08 02:40:00|1399.6|1394|1399.4|1393.8|1400.8|1395.2|1398.6|1393|0
1617849900000|2021-04-08 02:45:00|1400.3|1394.7|1398.1|1392.5|1400.3|1394.7|1398.1|1392.5|0
1617850200000|2021-04-08 02:50:00|1397.1|1391.5|1398.4|1392.8|1398.6|1393|1397.1|1391.5|0
1617850500000|2021-04-08 02:55:00|1399.4|1393.8|1398.4|1392.8|1399.4|1393.8|1398.2|1392.6|0
1617850800000|2021-04-08 03:00:00|1398.3|1392.7|1398|1392.4|1398.3|1392.7|1397.8|1392.2|0
1617851100000|2021-04-08 03:05:00|1397.9|1392.3|1397.8|1392.2|1398.1|1392.5|1397.8|1392.2|0
1617851400000|2021-04-08 03:10:00|1398.8|1393.2|1397.6|1392|1398.8|1393.2|1397.4|1391.8|0
1617851700000|2021-04-08 03:15:00|1397.7|1392.1|1397.3|1391.7|1397.7|1392.1|1397.3|1391.7|0
1617852000000|2021-04-08 03:20:00|1397.2|1391.6|1397.2|1391.6|1398.3|1392.7|1396.7|1391.1|0
1617852300000|2021-04-08 03:25:00|1397.5|1391.9|1397.2|1391.6|1397.5|1391.9|1397.2|1391.6|0
1617852600000|2021-04-08 03:30:00|1397.3|1391.7|1395.5|1389.9|1397.6|1392|1395.5|1389.9|0
1617852900000|2021-04-08 03:35:00|1395.7|1390.1|1395.7|1390.1|1395.8|1390.2|1394.8|1389.2|0
1617853200000|2021-04-08 03:40:00|1395.8|1390.2|1398.1|1392.5|1398.1|1392.5|1395.5|1389.9|0
1617853500000|2021-04-08 03:45:00|1397.3|1391.7|1398.9|1393.3|1398.9|1393.3|1397.3|1391.7|0
1617853800000|2021-04-08 03:50:00|1398.1|1392.5|1399.3|1393.7|1399.3|1393.7|1398.1|1392.5|0
1617854100000|2021-04-08 03:55:00|1399.1|1393.5|1398.3|1392.7|1400.3|1394.7|1398.3|1392.7|0
1617854400000|2021-04-08 04:00:00|1399.3|1393.7|1400.4|1394.8|1400.4|1394.8|1398.2|1392.6|0
1617854700000|2021-04-08 04:05:00|1399.3|1393.7|1399.3|1393.7|1400.5|1394.9|1398.1|1392.5|0
1617855000000|2021-04-08 04:10:00|1399.4|1393.8|1398.2|1392.6|1399.4|1393.8|1398.2|1392.6|0
1617855300000|2021-04-08 04:15:00|1399.2|1393.6|1400.2|1394.6|1400.2|1394.6|1399|1393.4|0
1617855600000|2021-04-08 04:20:00|1399.1|1393.5|1400|1394.4|1400.2|1394.6|1399|1393.4|0
1617855900000|2021-04-08 04:25:00|1398.9|1393.3|1398|1392.4|1399.4|1393.8|1398|1392.4|0
1617856200000|2021-04-08 04:30:00|1398.1|1392.5|1398.6|1393|1399.3|1393.7|1397.2|1391.6|0
1617856500000|2021-04-08 04:35:00|1399.7|1394.1|1398.6|1393|1399.7|1394.1|1398.6|1393|0
1617856800000|2021-04-08 04:40:00|1398.7|1393.1|1398|1392.4|1400.1|1394.5|1398|1392.4|0
1617857100000|2021-04-08 04:45:00|1399.1|1393.5|1400.1|1394.5|1400.4|1394.8|1399|1393.4|0
1617857400000|2021-04-08 04:50:00|1399.1|1393.5|1398.1|1392.5|1400.2|1394.6|1398|1392.4|0
1617857700000|2021-04-08 04:55:00|1399|1393.4|1398.9|1393.3|1399.2|1393.6|1398|1392.4|0
1617858000000|2021-04-08 05:00:00|1399|1393.4|1398.5|1392.9|1399|1393.4|1397.6|1392|0
1617858300000|2021-04-08 05:05:00|1398.4|1392.8|1396.7|1391.1|1398.4|1392.8|1396.3|1390.7|0
1617858600000|2021-04-08 05:10:00|1397.6|1392|1397.9|1392.3|1397.9|1392.3|1395.6|1390|0
1617858900000|2021-04-08 05:15:00|1396.9|1391.3|1399.1|1393.5|1399.3|1393.7|1396.9|1391.3|0
1617859200000|2021-04-08 05:20:00|1399.2|1393.6|1399.1|1393.5|1399.9|1394.3|1397.9|1392.3|0
1617859500000|2021-04-08 05:25:00|1398.9|1393.3|1399.1|1393.5|1399.2|1393.6|1398.2|1392.6|0
1617859800000|2021-04-08 05:30:00|1398.8|1393.2|1399.8|1394.2|1399.8|1394.2|1397.7|1392.1|0
1617860100000|2021-04-08 05:35:00|1399.7|1394.1|1396.7|1391.1|1399.7|1394.1|1396.7|1391.1|0
1617860400000|2021-04-08 05:40:00|1397.9|1392.3|1397.9|1392.3|1398.2|1392.6|1396.9|1391.3|0
1617860700000|2021-04-08 05:45:00|1397|1391.4|1398.5|1392.9|1398.6|1393|1396.5|1390.9|0
1617861000000|2021-04-08 05:50:00|1398.7|1393.1|1399.1|1393.5|1399.1|1393.5|1396.7|1391.1|0
1617861300000|2021-04-08 05:55:00|1398.2|1392.6|1399|1393.4|1400.4|1394.8|1398.2|1392.6|0
1617927000000|2021-04-09 00:10:00|1400.9|1395.3|1404.3|1398.7|1404.3|1398.7|1400.9|1395.3|0
1617927300000|2021-04-09 00:15:00|1405.3|1399.7|1404.5|1398.9|1405.3|1399.7|1403.7|1398.1|0
1617927600000|2021-04-09 00:20:00|1404.4|1398.8|1403.8|1398.2|1404.4|1398.8|1400.9|1395.3|0
1617927900000|2021-04-09 00:25:00|1401.8|1396.2|1403|1397.4|1403.5|1397.9|1401.5|1395.9|0
1617928200000|2021-04-09 00:30:00|1402.3|1396.7|1402.4|1396.8|1402.4|1396.8|1401|1395.4|0
1617928500000|2021-04-09 00:35:00|1402.6|1397|1403.4|1397.8|1404.4|1398.8|1401.7|1396.1|0
1617928800000|2021-04-09 00:40:00|1403.6|1398|1402.6|1397|1403.7|1398.1|1402.2|1396.6|0
1617929100000|2021-04-09 00:45:00|1402.3|1396.7|1404|1398.4|1404.8|1399.2|1402.3|1396.7|0
1617929400000|2021-04-09 00:50:00|1402.9|1397.3|1403.7|1398.1|1404|1398.4|1402.8|1397.2|0
1617929700000|2021-04-09 00:55:00|1403.8|1398.2|1403.9|1398.3|1404.1|1398.5|1402.8|1397.2|0
1617930000000|2021-04-09 01:00:00|1403|1397.4|1404.2|1398.6|1404.3|1398.7|1402.9|1397.3|0
1617930300000|2021-04-09 01:05:00|1403.1|1397.5|1403.8|1398.2|1404.7|1399.1|1403.1|1397.5|0
1617930600000|2021-04-09 01:10:00|1405.1|1399.5|1403.7|1398.1|1405.1|1399.5|1403.4|1397.8|0
1617930900000|2021-04-09 01:15:00|1404.8|1399.2|1402|1396.4|1404.8|1399.2|1402|1396.4|0
1617931200000|2021-04-09 01:20:00|1402.2|1396.6|1402.5|1396.9|1403.2|1397.6|1402.1|1396.5|0
1617931500000|2021-04-09 01:25:00|1403.6|1398|1403.9|1398.3|1405.3|1399.7|1403.1|1397.5|0
1617931800000|2021-04-09 01:30:00|1403.8|1398.2|1403.3|1397.7|1403.8|1398.2|1403.3|1397.7|0
1617932100000|2021-04-09 01:35:00|1403.4|1397.8|1402.8|1397.2|1404.1|1398.5|1402.8|1397.2|0
1617932400000|2021-04-09 01:40:00|1403|1397.4|1403.1|1397.5|1404.5|1398.9|1403|1397.4|0
1617932700000|2021-04-09 01:45:00|1404|1398.4|1403|1397.4|1404.1|1398.5|1402.9|1397.3|0
1617933000000|2021-04-09 01:50:00|1403.2|1397.6|1403.8|1398.2|1404.5|1398.9|1403.2|1397.6|0
1617933300000|2021-04-09 01:55:00|1403.7|1398.1|1402.5|1396.9|1403.7|1398.1|1402.3|1396.7|0
1617933600000|2021-04-09 02:00:00|1402.2|1396.6|1401.4|1395.8|1402.8|1397.2|1401.4|1395.8|0
1617933900000|2021-04-09 02:05:00|1402.4|1396.8|1401.9|1396.3|1402.4|1396.8|1400.4|1394.8|0
1617934200000|2021-04-09 02:10:00|1401.8|1396.2|1401.7|1396.1|1402.1|1396.5|1399.4|1393.8|0
1617934500000|2021-04-09 02:15:00|1401|1395.4|1400.2|1394.6|1401.7|1396.1|1400|1394.4|0
1617934800000|2021-04-09 02:20:00|1400.1|1394.5|1400.6|1395|1401.7|1396.1|1399.9|1394.3|0
1617935100000|2021-04-09 02:25:00|1400.5|1394.9|1400.5|1394.9|1401.6|1396|1400.5|1394.9|0
1617935400000|2021-04-09 02:30:00|1400.6|1395|1403.3|1397.7|1403.3|1397.7|1400.6|1395|0
1617935700000|2021-04-09 02:35:00|1403.6|1398|1403|1397.4|1403.8|1398.2|1402.6|1397|0
1617936000000|2021-04-09 02:40:00|1403.2|1397.6|1403.1|1397.5|1404.3|1398.7|1403.1|1397.5|0
1617936300000|2021-04-09 02:45:00|1403.3|1397.7|1403.5|1397.9|1403.6|1398|1403.3|1397.7|0
1617936600000|2021-04-09 02:50:00|1403.3|1397.7|1403.8|1398.2|1404.7|1399.1|1403.3|1397.7|0
1617936900000|2021-04-09 02:55:00|1404.9|1399.3|1405.1|1399.5|1405.1|1399.5|1404.1|1398.5|0
1617937200000|2021-04-09 03:00:00|1404|1398.4|1405.7|1400.1|1405.7|1400.1|1403.9|1398.3|0
1617937500000|2021-04-09 03:05:00|1405.4|1399.8|1405.7|1400.1|1405.9|1400.3|1404.3|1398.7|0
1617937800000|2021-04-09 03:10:00|1405.8|1400.2|1405.6|1400|1405.8|1400.2|1404.7|1399.1|0
1617938100000|2021-04-09 03:15:00|1404.5|1398.9|1405.5|1399.9|1405.6|1400|1404.2|1398.6|0
1617938400000|2021-04-09 03:20:00|1404.4|1398.8|1405.3|1399.7|1405.4|1399.8|1404.3|1398.7|0
1617938700000|2021-04-09 03:25:00|1404.3|1398.7|1405.2|1399.6|1406.2|1400.6|1404.3|1398.7|0
1617939000000|2021-04-09 03:30:00|1405.3|1399.7|1404.8|1399.2|1406.3|1400.7|1404.8|1399.2|0
1617939300000|2021-04-09 03:35:00|1404.9|1399.3|1404.9|1399.3|1405.2|1399.6|1404.6|1399|0
1617939600000|2021-04-09 03:40:00|1405|1399.4|1405.3|1399.7|1406.4|1400.8|1404.9|1399.3|0
1617939900000|2021-04-09 03:45:00|1405.4|1399.8|1405.2|1399.6|1406.5|1400.9|1404.9|1399.3|0
1617940200000|2021-04-09 03:50:00|1405.1|1399.5|1403.3|1397.7|1405.7|1400.1|1403.3|1397.7|0
1617940500000|2021-04-09 03:55:00|1403.5|1397.9|1403.5|1397.9|1403.7|1398.1|1402|1396.4|0
1617940800000|2021-04-09 04:00:00|1403.7|1398.1|1403.1|1397.5|1403.7|1398.1|1402|1396.4|0
1617941100000|2021-04-09 04:05:00|1402|1396.4|1403.3|1397.7|1403.3|1397.7|1401.8|1396.2|0
1617941400000|2021-04-09 04:10:00|1402.3|1396.7|1403.2|1397.6|1403.2|1397.6|1402.2|1396.6|0
1617941700000|2021-04-09 04:15:00|1403.1|1397.5|1403.8|1398.2|1404.9|1399.3|1402.1|1396.5|0
1617942000000|2021-04-09 04:20:00|1403.9|1398.3|1404.1|1398.5|1405.1|1399.5|1402.8|1397.2|0
1617942300000|2021-04-09 04:25:00|1403.9|1398.3|1403.8|1398.2|1404.1|1398.5|1403.1|1397.5|0
1617942600000|2021-04-09 04:30:00|1402.9|1397.3|1406.3|1400.7|1406.3|1400.7|1402.9|1397.3|0
1617942900000|2021-04-09 04:35:00|1405.3|1399.7|1404.9|1399.3|1405.8|1400.2|1404.4|1398.8|0
1617943200000|2021-04-09 04:40:00|1405|1399.4|1405.6|1400|1406.1|1400.5|1404.5|1398.9|0
1617943500000|2021-04-09 04:45:00|1404.6|1399|1404.7|1399.1|1405.7|1400.1|1404.2|1398.6|0
1617943800000|2021-04-09 04:50:00|1404.8|1399.2|1405.5|1399.9|1405.7|1400.1|1404.4|1398.8|0
1617944100000|2021-04-09 04:55:00|1405.2|1399.6|1404.9|1399.3|1405.4|1399.8|1404.1|1398.5|0
1617944400000|2021-04-09 05:00:00|1405|1399.4|1405.3|1399.7|1406.4|1400.8|1404.9|1399.3|0
1617944700000|2021-04-09 05:05:00|1405.6|1400|1406.2|1400.6|1407.6|1402|1405|1399.4|0
1617945000000|2021-04-09 05:10:00|1405.3|1399.7|1404.5|1398.9|1406.1|1400.5|1404.5|1398.9|0
1617945300000|2021-04-09 05:15:00|1405.6|1400|1404.9|1399.3|1406.4|1400.8|1404.6|1399|0
1617945600000|2021-04-09 05:20:00|1406|1400.4|1406.6|1401|1406.6|1401|1404.8|1399.2|0
1617945900000|2021-04-09 05:25:00|1405.5|1399.9|1406.1|1400.5|1408.1|1402.5|1405.5|1399.9|0
1617946200000|2021-04-09 05:30:00|1406|1400.4|1407.1|1401.5|1407.3|1401.7|1406|1400.4|0
1617946500000|2021-04-09 05:35:00|1406|1400.4|1407.1|1401.5|1407.3|1401.7|1406|1400.4|0
1617946800000|2021-04-09 05:40:00|1406.3|1400.7|1405.9|1400.3|1407.5|1401.9|1405.9|1400.3|0
1617947100000|2021-04-09 05:45:00|1406.9|1401.3|1405.5|1399.9|1406.9|1401.3|1405.5|1399.9|0
1617947400000|2021-04-09 05:50:00|1405.4|1399.8|1405.6|1400|1406.4|1400.8|1405.3|1399.7|0
1617947700000|2021-04-09 05:55:00|1407.7|1402.1|1407.7|1402.1|1407.7|1402.1|1405|1399.4|0
1618186200000|2021-04-12 00:10:00|1407.9|1402.3|1407.6|1402|1408.9|1403.3|1406|1400.4|0
1618186500000|2021-04-12 00:15:00|1406.6|1401|1407|1401.4|1407.7|1402.1|1406.3|1400.7|0
1618186800000|2021-04-12 00:20:00|1406.2|1400.6|1403.9|1398.3|1406.2|1400.6|1403.6|1398|0
1618187100000|2021-04-12 00:25:00|1404.5|1398.9|1406.7|1401.1|1407.4|1401.8|1404.5|1398.9|0
1618187400000|2021-04-12 00:30:00|1407.7|1402.1|1406.4|1400.8|1407.7|1402.1|1405.3|1399.7|0
1618187700000|2021-04-12 00:35:00|1406.3|1400.7|1405.7|1400.1|1406.3|1400.7|1404.3|1398.7|0
1618188000000|2021-04-12 00:40:00|1405.6|1400|1405.6|1400|1406.6|1401|1405.5|1399.9|0
1618188300000|2021-04-12 00:45:00|1406|1400.4|1406.8|1401.2|1407|1401.4|1405.9|1400.3|0
1618188600000|2021-04-12 00:50:00|1405.5|1399.9|1404.9|1399.3|1406.5|1400.9|1403.9|1398.3|0
1618188900000|2021-04-12 00:55:00|1404|1398.4|1405.3|1399.7|1405.3|1399.7|1402.7|1397.1|0
1618189200000|2021-04-12 01:00:00|1405.5|1399.9|1406.4|1400.8|1406.5|1400.9|1404.6|1399|0
1618189500000|2021-04-12 01:05:00|1406.5|1400.9|1406.4|1400.8|1406.7|1401.1|1406.4|1400.8|0
1618189800000|2021-04-12 01:10:00|1406.3|1400.7|1405.3|1399.7|1406.6|1401|1405.3|1399.7|0
1618190100000|2021-04-12 01:15:00|1405.2|1399.6|1406.1|1400.5|1406.8|1401.2|1404.6|1399|0
1618190400000|2021-04-12 01:20:00|1406|1400.4|1404.7|1399.1|1406.3|1400.7|1404.7|1399.1|0
1618190700000|2021-04-12 01:25:00|1405|1399.4|1405.9|1400.3|1406.1|1400.5|1404.8|1399.2|0
1618191000000|2021-04-12 01:30:00|1406.1|1400.5|1405.3|1399.7|1406.1|1400.5|1404.4|1398.8|0
1618191300000|2021-04-12 01:35:00|1405.2|1399.6|1404.1|1398.5|1405.6|1400|1404.1|1398.5|0
1618191600000|2021-04-12 01:40:00|1404.8|1399.2|1404.8|1399.2|1405.1|1399.5|1404|1398.4|0
1618191900000|2021-04-12 01:45:00|1404.7|1399.1|1404.8|1399.2|1404.9|1399.3|1403.7|1398.1|0
1618192200000|2021-04-12 01:50:00|1404.9|1399.3|1404.8|1399.2|1406.4|1400.8|1404.8|1399.2|0
1618192500000|2021-04-12 01:55:00|1404.9|1399.3|1404.9|1399.3|1405.3|1399.7|1403.7|1398.1|0
1618192800000|2021-04-12 02:00:00|1405.8|1400.2|1405.4|1399.8|1405.8|1400.2|1404.4|1398.8|0
1618193100000|2021-04-12 02:05:00|1404.3|1398.7|1405.9|1400.3|1406.8|1401.2|1404.3|1398.7|0
1618193400000|2021-04-12 02:10:00|1405.7|1400.1|1406.2|1400.6|1407.2|1401.6|1405.7|1400.1|0
1618193700000|2021-04-12 02:15:00|1407.3|1401.7|1407.3|1401.7|1407.5|1401.9|1406.2|1400.6|0
1618194000000|2021-04-12 02:20:00|1407.2|1401.6|1406.3|1400.7|1407.2|1401.6|1406.1|1400.5|0
1618194300000|2021-04-12 02:25:00|1406.4|1400.8|1406.4|1400.8|1408.4|1402.8|1406.3|1400.7|0
1618194600000|2021-04-12 02:30:00|1406.3|1400.7|1409.6|1404|1410.5|1404.9|1406.3|1400.7|0
1618194900000|2021-04-12 02:35:00|1409.3|1403.7|1409.9|1404.3|1410.4|1404.8|1408.9|1403.3|0
1618195200000|2021-04-12 02:40:00|1409.1|1403.5|1410.1|1404.5|1410.1|1404.5|1408.8|1403.2|0
1618195500000|2021-04-12 02:45:00|1409.8|1404.2|1409.5|1403.9|1409.9|1404.3|1408.7|1403.1|0
1618195800000|2021-04-12 02:50:00|1409.4|1403.8|1409.4|1403.8|1409.4|1403.8|1408.3|1402.7|0
1618196100000|2021-04-12 02:55:00|1409.2|1403.6|1409.4|1403.8|1409.7|1404.1|1408.4|1402.8|0
1618196400000|2021-04-12 03:00:00|1409.5|1403.9|1409.2|1403.6|1409.5|1403.9|1409.2|1403.6|0
1618196700000|2021-04-12 03:05:00|1409.4|1403.8|1409.2|1403.6|1409.4|1403.8|1408.2|1402.6|0
1618197000000|2021-04-12 03:10:00|1409.1|1403.5|1410.9|1405.3|1410.9|1405.3|1408.2|1402.6|0
1618197300000|2021-04-12 03:15:00|1410.8|1405.2|1409.7|1404.1|1411.7|1406.1|1409.7|1404.1|0
1618197600000|2021-04-12 03:20:00|1409.8|1404.2|1411.1|1405.5|1412.3|1406.7|1409.8|1404.2|0
1618197900000|2021-04-12 03:25:00|1409.1|1403.5|1408.3|1402.7|1409.2|1403.6|1407.1|1401.5|0
1618198200000|2021-04-12 03:30:00|1408.2|1402.6|1407.8|1402.2|1408.2|1402.6|1407.8|1402.2|0
1618198500000|2021-04-12 03:35:00|1407.7|1402.1|1407.5|1401.9|1407.7|1402.1|1406.8|1401.2|0
1618198800000|2021-04-12 03:40:00|1407.7|1402.1|1409|1403.4|1409|1403.4|1407.6|1402|0
1618199100000|2021-04-12 03:45:00|1408|1402.4|1410.1|1404.5|1410.6|1405|1408|1402.4|0
1618199400000|2021-04-12 03:50:00|1409|1403.4|1409.1|1403.5|1410.1|1404.5|1408.8|1403.2|0
1618199700000|2021-04-12 03:55:00|1409|1403.4|1410.4|1404.8|1410.5|1404.9|1409|1403.4|0
1618200000000|2021-04-12 04:00:00|1410.3|1404.7|1410.1|1404.5|1410.7|1405.1|1409.2|1403.6|0
1618200300000|2021-04-12 04:05:00|1410.2|1404.6|1410|1404.4|1410.2|1404.6|1409|1403.4|0
1618200600000|2021-04-12 04:10:00|1409|1403.4|1410.5|1404.9|1410.5|1404.9|1408.9|1403.3|0
1618200900000|2021-04-12 04:15:00|1410.4|1404.8|1410.8|1405.2|1410.8|1405.2|1409.2|1403.6|0
1618201200000|2021-04-12 04:20:00|1411.1|1405.5|1409.3|1403.7|1411.1|1405.5|1409.3|1403.7|0
1618201500000|2021-04-12 04:25:00|1409.4|1403.8|1410.3|1404.7|1411.2|1405.6|1409.4|1403.8|0
1618201800000|2021-04-12 04:30:00|1411.2|1405.6|1411.4|1405.8|1411.5|1405.9|1409.9|1404.3|0
1618202100000|2021-04-12 04:35:00|1411.5|1405.9|1410.3|1404.7|1411.5|1405.9|1410.3|1404.7|0
1618202400000|2021-04-12 04:40:00|1411.2|1405.6|1411.3|1405.7|1412.3|1406.7|1411.2|1405.6|0
1618202700000|2021-04-12 04:45:00|1412.3|1406.7|1413.1|1407.5|1414.4|1408.8|1412.2|1406.6|0
1618203000000|2021-04-12 04:50:00|1413.3|1407.7|1413.4|1407.8|1414.6|1409|1413.1|1407.5|0
1618203300000|2021-04-12 04:55:00|1414.6|1409|1413.6|1408|1414.6|1409|1413|1407.4|0
1618203600000|2021-04-12 05:00:00|1413.3|1407.7|1413.7|1408.1|1414.4|1408.8|1413.3|1407.7|0
1618203900000|2021-04-12 05:05:00|1413.8|1408.2|1413.6|1408|1414.7|1409.1|1413.4|1407.8|0
1618204200000|2021-04-12 05:10:00|1413.7|1408.1|1414|1408.4|1415.1|1409.5|1413.6|1408|0
1618204500000|2021-04-12 05:15:00|1413.8|1408.2|1413.9|1408.3|1414.9|1409.3|1412.5|1406.9|0
1618204800000|2021-04-12 05:20:00|1412.8|1407.2|1414.4|1408.8|1414.4|1408.8|1412.7|1407.1|0
1618205100000|2021-04-12 05:25:00|1414|1408.4|1414.5|1408.9|1415|1409.4|1413.8|1408.2|0
1618205400000|2021-04-12 05:30:00|1414.6|1409|1414.3|1408.7|1415.5|1409.9|1414.3|1408.7|0
1618205700000|2021-04-12 05:35:00|1415.3|1409.7|1413.2|1407.6|1415.3|1409.7|1412.1|1406.5|0
1618206000000|2021-04-12 05:40:00|1413.4|1407.8|1413.3|1407.7|1413.4|1407.8|1411.8|1406.2|0
1618206300000|2021-04-12 05:45:00|1413.6|1408|1413.3|1407.7|1414.3|1408.7|1413.3|1407.7|0
1618206600000|2021-04-12 05:50:00|1414.4|1408.8|1413.4|1407.8|1414.6|1409|1412.7|1407.1|0
1618206900000|2021-04-12 05:55:00|1413.5|1407.9|1413.2|1407.6|1414|1408.4|1412.1|1406.5|0
1618272600000|2021-04-13 00:10:00|1413.4|1407.8|1417.5|1411.9|1417.5|1411.9|1413.4|1407.8|0
1618272900000|2021-04-13 00:15:00|1417.7|1412.1|1416.3|1410.7|1418.3|1412.7|1416.3|1410.7|0
1618273200000|2021-04-13 00:20:00|1416.1|1410.5|1416.1|1410.5|1416.7|1411.1|1416|1410.4|0
1618273500000|2021-04-13 00:25:00|1416|1410.4|1415.8|1410.2|1416.5|1410.9|1414.9|1409.3|0
1618273800000|2021-04-13 00:30:00|1415.5|1409.9|1415.6|1410|1417.1|1411.5|1415|1409.4|0
1618274100000|2021-04-13 00:35:00|1415.5|1409.9|1415.7|1410.1|1417|1411.4|1415.4|1409.8|0
1618274400000|2021-04-13 00:40:00|1416|1410.4|1411.3|1405.7|1416.2|1410.6|1411.3|1405.7|0
1618274700000|2021-04-13 00:45:00|1411.4|1405.8|1411.3|1405.7|1411.4|1405.8|1410|1404.4|0
1618275000000|2021-04-13 00:50:00|1410|1404.4|1409.9|1404.3|1410|1404.4|1409.5|1403.9|0
1618275300000|2021-04-13 00:55:00|1409.8|1404.2|1412.2|1406.6|1412.2|1406.6|1409.8|1404.2|0
1618275600000|2021-04-13 01:00:00|1411.3|1405.7|1413.7|1408.1|1413.9|1408.3|1411.1|1405.5|0
1618275900000|2021-04-13 01:05:00|1413.6|1408|1414.2|1408.6|1414.2|1408.6|1411.7|1406.1|0
1618276200000|2021-04-13 01:10:00|1412.8|1407.2|1413.8|1408.2|1413.8|1408.2|1412.7|1407.1|0
1618276500000|2021-04-13 01:15:00|1413.7|1408.1|1412.9|1407.3|1413.7|1408.1|1412.5|1406.9|0
1618276800000|2021-04-13 01:20:00|1412|1406.4|1413.6|1408|1414.4|1408.8|1412|1406.4|0
1618277100000|2021-04-13 01:25:00|1413.9|1408.3|1413.9|1408.3|1414.3|1408.7|1413.5|1407.9|0
1618277400000|2021-04-13 01:30:00|1414|1408.4|1413.2|1407.6|1414.6|1409|1413.2|1407.6|0
1618277700000|2021-04-13 01:35:00|1414|1408.4|1410.2|1404.6|1414|1408.4|1410.2|1404.6|0
1618278000000|2021-04-13 01:40:00|1410.9|1405.3|1411.6|1406|1412.3|1406.7|1410.9|1405.3|0
1618278300000|2021-04-13 01:45:00|1411.5|1405.9|1410.3|1404.7|1411.5|1405.9|1410.1|1404.5|0
1618278600000|2021-04-13 01:50:00|1410.2|1404.6|1410.9|1405.3|1411.3|1405.7|1409.9|1404.3|0
1618278900000|2021-04-13 01:55:00|1409.7|1404.1|1409.2|1403.6|1410.6|1405|1409.2|1403.6|0
1618279200000|2021-04-13 02:00:00|1409.3|1403.7|1409.2|1403.6|1411.1|1405.5|1409.2|1403.6|0
1618279500000|2021-04-13 02:05:00|1409.3|1403.7|1409.6|1404|1409.9|1404.3|1408.5|1402.9|0
1618279800000|2021-04-13 02:10:00|1409.3|1403.7|1408.7|1403.1|1409.8|1404.2|1408.5|1402.9|0
1618280100000|2021-04-13 02:15:00|1407.8|1402.2|1407.7|1402.1|1408.7|1403.1|1407.6|1402|0
1618280400000|2021-04-13 02:20:00|1407.6|1402|1407.6|1402|1408.6|1403|1407.4|1401.8|0
1618280700000|2021-04-13 02:25:00|1407|1401.4|1406.9|1401.3|1408.3|1402.7|1406.2|1400.6|0
1618281000000|2021-04-13 02:30:00|1407|1401.4|1409.5|1403.9|1410.5|1404.9|1407|1401.4|0
1618281300000|2021-04-13 02:35:00|1408.4|1402.8|1408.8|1403.2|1409.9|1404.3|1408.4|1402.8|0
1618281600000|2021-04-13 02:40:00|1410|1404.4|1409.1|1403.5|1410|1404.4|1407.9|1402.3|0
1618281900000|2021-04-13 02:45:00|1409.2|1403.6|1408.6|1403|1410.1|1404.5|1407.8|1402.2|0
1618282200000|2021-04-13 02:50:00|1408.5|1402.9|1406.2|1400.6|1408.7|1403.1|1406.1|1400.5|0
1618282500000|2021-04-13 02:55:00|1405.1|1399.5|1406.1|1400.5|1407.3|1401.7|1405.1|1399.5|0
1618282800000|2021-04-13 03:00:00|1406.2|1400.6|1406.3|1400.7|1407.2|1401.6|1405.9|1400.3|0
1618283100000|2021-04-13 03:05:00|1406.4|1400.8|1408.2|1402.6|1408.2|1402.6|1405.9|1400.3|0
1618283400000|2021-04-13 03:10:00|1407.2|1401.6|1408.4|1402.8|1408.4|1402.8|1407.1|1401.5|0
1618283700000|2021-04-13 03:15:00|1407.1|1401.5|1407.9|1402.3|1408.5|1402.9|1407.1|1401.5|0
1618284000000|2021-04-13 03:20:00|1408.3|1402.7|1407.1|1401.5|1408.4|1402.8|1406.8|1401.2|0
1618284300000|2021-04-13 03:25:00|1407.8|1402.2|1407.2|1401.6|1408.4|1402.8|1407.1|1401.5|0
1618284600000|2021-04-13 03:30:00|1408.2|1402.6|1408.5|1402.9|1408.8|1403.2|1407.1|1401.5|0
1618284900000|2021-04-13 03:35:00|1408.8|1403.2|1408.2|1402.6|1409|1403.4|1407.8|1402.2|0
1618285200000|2021-04-13 03:40:00|1408.1|1402.5|1408.5|1402.9|1409.1|1403.5|1407.5|1401.9|0
1618285500000|2021-04-13 03:45:00|1407.5|1401.9|1407.4|1401.8|1408.5|1402.9|1407.3|1401.7|0
1618285800000|2021-04-13 03:50:00|1407.2|1401.6|1408.5|1402.9|1408.6|1403|1407.1|1401.5|0
1618286100000|2021-04-13 03:55:00|1407.5|1401.9|1408.4|1402.8|1408.9|1403.3|1407.5|1401.9|0
1618286400000|2021-04-13 04:00:00|1407.2|1401.6|1408.4|1402.8|1408.5|1402.9|1407.2|1401.6|0
1618286700000|2021-04-13 04:05:00|1407.5|1401.9|1407.6|1402|1409|1403.4|1407.5|1401.9|0
1618287000000|2021-04-13 04:10:00|1408.7|1403.1|1408.4|1402.8|1408.7|1403.1|1407.3|1401.7|0
1618287300000|2021-04-13 04:15:00|1407.4|1401.8|1408.4|1402.8|1408.8|1403.2|1407.3|1401.7|0
1618287600000|2021-04-13 04:20:00|1408.5|1402.9|1408.5|1402.9|1408.5|1402.9|1407.5|1401.9|0
1618287900000|2021-04-13 04:25:00|1408.7|1403.1|1409.9|1404.3|1409.9|1404.3|1407.5|1401.9|0
1618288200000|2021-04-13 04:30:00|1409.8|1404.2|1408.5|1402.9|1409.9|1404.3|1406.9|1401.3|0
1618288500000|2021-04-13 04:35:00|1408.2|1402.6|1410.4|1404.8|1410.5|1404.9|1408.2|1402.6|0
1618288800000|2021-04-13 04:40:00|1410.6|1405|1408.3|1402.7|1411|1405.4|1408.3|1402.7|0
1618289100000|2021-04-13 04:45:00|1409.2|1403.6|1410.4|1404.8|1410.4|1404.8|1409|1403.4|0
1618289400000|2021-04-13 04:50:00|1409.5|1403.9|1410.2|1404.6|1410.6|1405|1409.5|1403.9|0
1618289700000|2021-04-13 04:55:00|1410.5|1404.9|1409.7|1404.1|1410.5|1404.9|1409.7|1404.1|0
1618290000000|2021-04-13 05:00:00|1410.6|1405|1410.2|1404.6|1410.6|1405|1409.2|1403.6|0
1618290300000|2021-04-13 05:05:00|1409.1|1403.5|1410.2|1404.6|1410.3|1404.7|1408.2|1402.6|0
1618290600000|2021-04-13 05:10:00|1409.3|1403.7|1409.8|1404.2|1410.5|1404.9|1409|1403.4|0
1618290900000|2021-04-13 05:15:00|1408.7|1403.1|1409.2|1403.6|1409.4|1403.8|1408.2|1402.6|0
1618291200000|2021-04-13 05:20:00|1408.7|1403.1|1409.7|1404.1|1409.7|1404.1|1408.5|1402.9|0
1618291500000|2021-04-13 05:25:00|1409.9|1404.3|1409.3|1403.7|1409.9|1404.3|1408.6|1403|0
1618291800000|2021-04-13 05:30:00|1408.9|1403.3|1409|1403.4|1410.5|1404.9|1408.9|1403.3|0
1618292100000|2021-04-13 05:35:00|1408.9|1403.3|1409.9|1404.3|1410.3|1404.7|1408.9|1403.3|0
1618292400000|2021-04-13 05:40:00|1408.7|1403.1|1409.3|1403.7|1409.7|1404.1|1408.2|1402.6|0
1618292700000|2021-04-13 05:45:00|1408.2|1402.6|1408.7|1403.1|1409.4|1403.8|1408.2|1402.6|0
1618293000000|2021-04-13 05:50:00|1408.9|1403.3|1409.4|1403.8|1409.9|1404.3|1408.6|1403|0
1618293300000|2021-04-13 05:55:00|1409.3|1403.7|1409.1|1403.5|1409.6|1404|1408.2|1402.6|0
1618359000000|2021-04-14 00:10:00|1409.5|1403.9|1412.2|1406.6|1412.2|1406.6|1409.5|1403.9|0
1618359300000|2021-04-14 00:15:00|1412.4|1406.8|1409.1|1403.5|1412.5|1406.9|1409.1|1403.5|0
1618359600000|2021-04-14 00:20:00|1408.5|1402.9|1406.4|1400.8|1408.7|1403.1|1405.8|1400.2|0
1618359900000|2021-04-14 00:25:00|1407.4|1401.8|1409.1|1403.5|1409.1|1403.5|1407.4|1401.8|0
1618360200000|2021-04-14 00:30:00|1408.7|1403.1|1406.7|1401.1|1409.2|1403.6|1406.7|1401.1|0
1618360500000|2021-04-14 00:35:00|1406.9|1401.3|1406.9|1401.3|1408|1402.4|1406.8|1401.2|0
1618360800000|2021-04-14 00:40:00|1406.3|1400.7|1405.5|1399.9|1406.7|1401.1|1405.5|1399.9|0
1618361100000|2021-04-14 00:45:00|1406.5|1400.9|1408.7|1403.1|1409.1|1403.5|1406.5|1400.9|0
1618361400000|2021-04-14 00:50:00|1406.9|1401.3|1407.6|1402|1408.9|1403.3|1406.9|1401.3|0
1618361700000|2021-04-14 00:55:00|1407.5|1401.9|1408.9|1403.3|1408.9|1403.3|1406.9|1401.3|0
1618362000000|2021-04-14 01:00:00|1408.8|1403.2|1407.2|1401.6|1408.8|1403.2|1407.2|1401.6|0
1618362300000|2021-04-14 01:05:00|1408.3|1402.7|1407.7|1402.1|1408.9|1403.3|1407.6|1402|0
1618362600000|2021-04-14 01:10:00|1408.9|1403.3|1407.5|1401.9|1408.9|1403.3|1407.5|1401.9|0
1618362900000|2021-04-14 01:15:00|1409.6|1404|1410|1404.4|1410|1404.4|1407.7|1402.1|0
1618363200000|2021-04-14 01:20:00|1410.4|1404.8|1408.9|1403.3|1410.6|1405|1408.9|1403.3|0
1618363500000|2021-04-14 01:25:00|1409.3|1403.7|1410.1|1404.5|1412.4|1406.8|1409.1|1403.5|0
1618363800000|2021-04-14 01:30:00|1410.9|1405.3|1411.6|1406|1412.4|1406.8|1410.2|1404.6|0
1618364100000|2021-04-14 01:35:00|1411.7|1406.1|1411.2|1405.6|1412.9|1407.3|1411|1405.4|0
1618364400000|2021-04-14 01:40:00|1411.3|1405.7|1411.8|1406.2|1412.7|1407.1|1411.2|1405.6|0
1618364700000|2021-04-14 01:45:00|1411.7|1406.1|1412.2|1406.6|1412.2|1406.6|1411.7|1406.1|0
1618365000000|2021-04-14 01:50:00|1413.4|1407.8|1412.1|1406.5|1413.4|1407.8|1412|1406.4|0
1618365300000|2021-04-14 01:55:00|1412.6|1407|1412.6|1407|1414.4|1408.8|1412.6|1407|0
1618365600000|2021-04-14 02:00:00|1413.6|1408|1411.9|1406.3|1413.7|1408.1|1411.9|1406.3|0
1618365900000|2021-04-14 02:05:00|1412.1|1406.5|1410.1|1404.5|1413.3|1407.7|1410.1|1404.5|0
1618366200000|2021-04-14 02:10:00|1410|1404.4|1411|1405.4|1412.2|1406.6|1410|1404.4|0
1618366500000|2021-04-14 02:15:00|1412.1|1406.5|1409|1403.4|1412.1|1406.5|1409|1403.4|0
1618366800000|2021-04-14 02:20:00|1410|1404.4|1410|1404.4|1410|1404.4|1408.9|1403.3|0
1618367100000|2021-04-14 02:25:00|1409.1|1403.5|1409.9|1404.3|1410.2|1404.6|1409|1403.4|0
1618367400000|2021-04-14 02:30:00|1408.9|1403.3|1409.7|1404.1|1410|1404.4|1408.8|1403.2|0
1618367700000|2021-04-14 02:35:00|1408.7|1403.1|1409.5|1403.9|1409.6|1404|1408.2|1402.6|0
1618368000000|2021-04-14 02:40:00|1408.3|1402.7|1408|1402.4|1409|1403.4|1408|1402.4|0
1618368300000|2021-04-14 02:45:00|1409.1|1403.5|1410.9|1405.3|1410.9|1405.3|1408.6|1403|0
1618368600000|2021-04-14 02:50:00|1410.8|1405.2|1409.2|1403.6|1410.8|1405.2|1408.2|1402.6|0
1618368900000|2021-04-14 02:55:00|1408|1402.4|1408.9|1403.3|1409.5|1403.9|1408|1402.4|0
1618369200000|2021-04-14 03:00:00|1409.9|1404.3|1408|1402.4|1409.9|1404.3|1408|1402.4|0
1618369500000|2021-04-14 03:05:00|1407.8|1402.2|1408.3|1402.7|1409.3|1403.7|1407.8|1402.2|0
1618369800000|2021-04-14 03:10:00|1407.8|1402.2|1409.1|1403.5|1409.1|1403.5|1407.8|1402.2|0
1618370100000|2021-04-14 03:15:00|1409.2|1403.6|1408.3|1402.7|1409.4|1403.8|1407.9|1402.3|0
1618370400000|2021-04-14 03:20:00|1408.2|1402.6|1409.1|1403.5|1409.1|1403.5|1408.1|1402.5|0
1618370700000|2021-04-14 03:25:00|1408.3|1402.7|1406.4|1400.8|1409.2|1403.6|1406.4|1400.8|0
1618371000000|2021-04-14 03:30:00|1406.6|1401|1407|1401.4|1407.7|1402.1|1406.6|1401|0
1618371300000|2021-04-14 03:35:00|1407.2|1401.6|1406.3|1400.7|1407.3|1401.7|1406.2|1400.6|0
1618371600000|2021-04-14 03:40:00|1407.4|1401.8|1406.6|1401|1407.4|1401.8|1406.4|1400.8|0
1618371900000|2021-04-14 03:45:00|1406.7|1401.1|1407|1401.4|1408.1|1402.5|1406.6|1401|0
1618372200000|2021-04-14 03:50:00|1406.9|1401.3|1407.2|1401.6|1408.4|1402.8|1406.6|1401|0
1618372500000|2021-04-14 03:55:00|1407.4|1401.8|1408.6|1403|1408.6|1403|1407.4|1401.8|0
1618372800000|2021-04-14 04:00:00|1409.7|1404.1|1408.4|1402.8|1409.7|1404.1|1408.3|1402.7|0
1618373100000|2021-04-14 04:05:00|1408.2|1402.6|1408.5|1402.9|1409|1403.4|1408|1402.4|0
1618373400000|2021-04-14 04:10:00|1408.7|1403.1|1408.8|1403.2|1409.9|1404.3|1408.5|1402.9|0
1618373700000|2021-04-14 04:15:00|1409|1403.4|1409.3|1403.7|1409.3|1403.7|1408.9|1403.3|0
1618374000000|2021-04-14 04:20:00|1409.2|1403.6|1409.3|1403.7|1409.4|1403.8|1409.1|1403.5|0
1618374300000|2021-04-14 04:25:00|1409.5|1403.9|1409.8|1404.2|1409.8|1404.2|1409.2|1403.6|0
1618374600000|2021-04-14 04:30:00|1409.7|1404.1|1410.4|1404.8|1410.4|1404.8|1409.4|1403.8|0
1618374900000|2021-04-14 04:35:00|1410.6|1405|1410.9|1405.3|1410.9|1405.3|1409.7|1404.1|0
1618375200000|2021-04-14 04:40:00|1409.8|1404.2|1411.4|1405.8|1411.4|1405.8|1409.8|1404.2|0
1618375500000|2021-04-14 04:45:00|1410.4|1404.8|1410.5|1404.9|1411|1405.4|1409.5|1403.9|0
1618375800000|2021-04-14 04:50:00|1410.6|1405|1411.1|1405.5|1411.1|1405.5|1409.3|1403.7|0
1618376100000|2021-04-14 04:55:00|1410|1404.4|1410.3|1404.7|1411.4|1405.8|1410|1404.4|0
1618376400000|2021-04-14 05:00:00|1410.1|1404.5|1409.6|1404|1410.1|1404.5|1409.4|1403.8|0
1618376700000|2021-04-14 05:05:00|1409.7|1404.1|1409.1|1403.5|1410.5|1404.9|1408.7|1403.1|0
1618377000000|2021-04-14 05:10:00|1410|1404.4|1412.2|1406.6|1412.2|1406.6|1410|1404.4|0
1618377300000|2021-04-14 05:15:00|1412.3|1406.7|1413.4|1407.8|1413.7|1408.1|1412.3|1406.7|0
1618377600000|2021-04-14 05:20:00|1412.4|1406.8|1413.4|1407.8|1413.5|1407.9|1412.1|1406.5|0
1618377900000|2021-04-14 05:25:00|1413|1407.4|1412.4|1406.8|1413|1407.4|1411.7|1406.1|0
1618378200000|2021-04-14 05:30:00|1412.2|1406.6|1412.3|1406.7|1413.4|1407.8|1411.5|1405.9|0
1618378500000|2021-04-14 05:35:00|1412.2|1406.6|1414.5|1408.9|1415.3|1409.7|1412.2|1406.6|0
1618378800000|2021-04-14 05:40:00|1414.4|1408.8|1414.1|1408.5|1414.7|1409.1|1413.4|1407.8|0
1618379100000|2021-04-14 05:45:00|1414.4|1408.8|1413.6|1408|1414.4|1408.8|1412.4|1406.8|0
1618379400000|2021-04-14 05:50:00|1413.8|1408.2|1412.8|1407.2|1413.8|1408.2|1412.2|1406.6|0
1618379700000|2021-04-14 05:55:00|1413.8|1408.2|1412.8|1407.2|1413.8|1408.2|1411.7|1406.1|0
1618445400000|2021-04-15 00:10:00|1395.6|1390|1399.7|1394.1|1400.5|1394.9|1395.6|1390|0
1618445700000|2021-04-15 00:15:00|1399|1393.4|1395.3|1389.7|1399|1393.4|1394|1388.4|0
1618446000000|2021-04-15 00:20:00|1394.6|1389|1393.4|1387.8|1395|1389.4|1392.9|1387.3|0
1618446300000|2021-04-15 00:25:00|1393.1|1387.5|1396.3|1390.7|1396.4|1390.8|1393.1|1387.5|0
1618446600000|2021-04-15 00:30:00|1396.2|1390.6|1399.2|1393.6|1399.2|1393.6|1394.9|1389.3|0
1618446900000|2021-04-15 00:35:00|1398.7|1393.1|1399.1|1393.5|1399.1|1393.5|1397.8|1392.2|0
1618447200000|2021-04-15 00:40:00|1397.7|1392.1|1396.5|1390.9|1397.7|1392.1|1396.3|1390.7|0
1618447500000|2021-04-15 00:45:00|1397.6|1392|1398.1|1392.5|1398.3|1392.7|1397.4|1391.8|0
1618447800000|2021-04-15 00:50:00|1397.4|1391.8|1398.8|1393.2|1399.4|1393.8|1397.4|1391.8|0
1618448100000|2021-04-15 00:55:00|1397.5|1391.9|1399.7|1394.1|1399.7|1394.1|1397.5|1391.9|0
1618448400000|2021-04-15 01:00:00|1399.8|1394.2|1399.2|1393.6|1400.6|1395|1399.1|1393.5|0
1618448700000|2021-04-15 01:05:00|1400.3|1394.7|1399.5|1393.9|1400.3|1394.7|1398.5|1392.9|0
1618449000000|2021-04-15 01:10:00|1398.5|1392.9|1401.7|1396.1|1401.7|1396.1|1398.5|1392.9|0
1618449300000|2021-04-15 01:15:00|1401.6|1396|1402.4|1396.8|1402.4|1396.8|1400.4|1394.8|0
1618449600000|2021-04-15 01:20:00|1402.3|1396.7|1400.4|1394.8|1402.6|1397|1400.3|1394.7|0
1618449900000|2021-04-15 01:25:00|1400|1394.4|1399.8|1394.2|1400.8|1395.2|1399.7|1394.1|0
1618450200000|2021-04-15 01:30:00|1400|1394.4|1400.9|1395.3|1401.6|1396|1399.7|1394.1|0
1618450500000|2021-04-15 01:35:00|1399.9|1394.3|1397.8|1392.2|1401|1395.4|1397.8|1392.2|0
1618450800000|2021-04-15 01:40:00|1397|1391.4|1396.7|1391.1|1398|1392.4|1396.6|1391|0
1618451100000|2021-04-15 01:45:00|1396.6|1391|1400.1|1394.5|1400.1|1394.5|1396.4|1390.8|0
1618451400000|2021-04-15 01:50:00|1400.4|1394.8|1399.5|1393.9|1400.4|1394.8|1398.6|1393|0
1618451700000|2021-04-15 01:55:00|1399.4|1393.8|1399.6|1394|1399.7|1394.1|1398.5|1392.9|0
1618452000000|2021-04-15 02:00:00|1399.7|1394.1|1401.8|1396.2|1402.1|1396.5|1399.7|1394.1|0
1618452300000|2021-04-15 02:05:00|1401|1395.4|1401.2|1395.6|1401.9|1396.3|1400.1|1394.5|0
1618452600000|2021-04-15 02:10:00|1400.1|1394.5|1400.4|1394.8|1400.7|1395.1|1400|1394.4|0
1618452900000|2021-04-15 02:15:00|1401.5|1395.9|1401|1395.4|1401.7|1396.1|1400|1394.4|0
1618453200000|2021-04-15 02:20:00|1401.6|1396|1400.4|1394.8|1401.6|1396|1400.3|1394.7|0
1618453500000|2021-04-15 02:25:00|1401.1|1395.5|1400|1394.4|1401.1|1395.5|1399.7|1394.1|0
1618453800000|2021-04-15 02:30:00|1400.9|1395.3|1400.4|1394.8|1401|1395.4|1399.4|1393.8|0
1618454100000|2021-04-15 02:35:00|1399.3|1393.7|1399.2|1393.6|1399.5|1393.9|1399.1|1393.5|0
1618454400000|2021-04-15 02:40:00|1399.3|1393.7|1399.5|1393.9|1400.7|1395.1|1399.3|1393.7|0
1618454700000|2021-04-15 02:45:00|1399.6|1394|1399.4|1393.8|1400|1394.4|1399.4|1393.8|0
1618455000000|2021-04-15 02:50:00|1399.3|1393.7|1400.7|1395.1|1400.7|1395.1|1399.2|1393.6|0
1618455300000|2021-04-15 02:55:00|1399.6|1394|1399.6|1394|1400.6|1395|1399.4|1393.8|0
1618455600000|2021-04-15 03:00:00|1400.6|1395|1399.7|1394.1|1401|1395.4|1399.7|1394.1|0
1618455900000|2021-04-15 03:05:00|1399.9|1394.3|1399.5|1393.9|1400.5|1394.9|1399.5|1393.9|0
1618456200000|2021-04-15 03:10:00|1399.8|1394.2|1399.7|1394.1|1400.8|1395.2|1399.7|1394.1|0
1618456500000|2021-04-15 03:15:00|1399.5|1393.9|1399.4|1393.8|1400.5|1394.9|1399.4|1393.8|0
1618456800000|2021-04-15 03:20:00|1399.6|1394|1399.4|1393.8|1400.6|1395|1399.4|1393.8|0
1618457100000|2021-04-15 03:25:00|1399.6|1394|1399.6|1394|1399.7|1394.1|1399.3|1393.7|0
1618457400000|2021-04-15 03:30:00|1399.5|1393.9|1399.8|1394.2|1400.2|1394.6|1399.5|1393.9|0
1618457700000|2021-04-15 03:35:00|1399.6|1394|1400.2|1394.6|1400.2|1394.6|1399.6|1394|0
1618458000000|2021-04-15 03:40:00|1400|1394.4|1400|1394.4|1401.4|1395.8|1400|1394.4|0
1618458300000|2021-04-15 03:45:00|1400.3|1394.7|1400.6|1395|1401.3|1395.7|1400.1|1394.5|0
1618458600000|2021-04-15 03:50:00|1400.9|1395.3|1401.1|1395.5|1401.7|1396.1|1400.7|1395.1|0
1618458900000|2021-04-15 03:55:00|1402.3|1396.7|1400.8|1395.2|1402.3|1396.7|1400.8|1395.2|0
1618459200000|2021-04-15 04:00:00|1400.9|1395.3|1402.6|1397|1403.3|1397.7|1400.9|1395.3|0
1618459500000|2021-04-15 04:05:00|1403.8|1398.2|1402.6|1397|1403.9|1398.3|1402.6|1397|0
1618459800000|2021-04-15 04:10:00|1403.7|1398.1|1401.7|1396.1|1403.7|1398.1|1401.7|1396.1|0
1618460100000|2021-04-15 04:15:00|1401.8|1396.2|1401.5|1395.9|1401.8|1396.2|1401.2|1395.6|0
1618460400000|2021-04-15 04:20:00|1401.7|1396.1|1401.4|1395.8|1402.3|1396.7|1401.3|1395.7|0
1618460700000|2021-04-15 04:25:00|1401.1|1395.5|1401.1|1395.5|1402.3|1396.7|1401|1395.4|0
1618461000000|2021-04-15 04:30:00|1402|1396.4|1401.3|1395.7|1402.5|1396.9|1401.3|1395.7|0
1618461300000|2021-04-15 04:35:00|1401.4|1395.8|1401.4|1395.8|1402.2|1396.6|1401.1|1395.5|0
1618461600000|2021-04-15 04:40:00|1401.5|1395.9|1401.2|1395.6|1402.8|1397.2|1401.2|1395.6|0
1618461900000|2021-04-15 04:45:00|1401.1|1395.5|1402|1396.4|1402.4|1396.8|1401.1|1395.5|0
1618462200000|2021-04-15 04:50:00|1401.2|1395.6|1401.7|1396.1|1402.3|1396.7|1400.7|1395.1|0
1618462500000|2021-04-15 04:55:00|1401|1395.4|1402.2|1396.6|1402.7|1397.1|1400.9|1395.3|0
1618462800000|2021-04-15 05:00:00|1402.6|1397|1401.7|1396.1|1402.8|1397.2|1401.3|1395.7|0
1618463100000|2021-04-15 05:05:00|1402.7|1397.1|1403.6|1398|1404.4|1398.8|1401.5|1395.9|0
1618463400000|2021-04-15 05:10:00|1402.5|1396.9|1402.5|1396.9|1404|1398.4|1402.3|1396.7|0
1618463700000|2021-04-15 05:15:00|1402.2|1396.6|1402.5|1396.9|1403.6|1398|1402.2|1396.6|0
1618464000000|2021-04-15 05:20:00|1403.9|1398.3|1402.4|1396.8|1403.9|1398.3|1402.4|1396.8|0
1618464300000|2021-04-15 05:25:00|1402.2|1396.6|1402|1396.4|1402.4|1396.8|1401.8|1396.2|0
1618464600000|2021-04-15 05:30:00|1401.8|1396.2|1403.2|1397.6|1404.3|1398.7|1401.8|1396.2|0
1618464900000|2021-04-15 05:35:00|1402|1396.4|1402|1396.4|1403|1397.4|1401.5|1395.9|0
1618465200000|2021-04-15 05:40:00|1401.8|1396.2|1401.6|1396|1402.7|1397.1|1401.5|1395.9|0
1618465500000|2021-04-15 05:45:00|1401.5|1395.9|1401.4|1395.8|1402.2|1396.6|1401|1395.4|0
1618465800000|2021-04-15 05:50:00|1402.4|1396.8|1401.3|1395.7|1402.4|1396.8|1400.8|1395.2|0
1618466100000|2021-04-15 05:55:00|1401.5|1395.9|1402.1|1396.5|1402.3|1396.7|1400.6|1395|0
1618531800000|2021-04-16 00:10:00|1402.6|1397|1403.8|1398.2|1403.9|1398.3|1402|1396.4|0
1618532100000|2021-04-16 00:15:00|1403.5|1397.9|1401.2|1395.6|1403.5|1397.9|1400.2|1394.6|0
1618532400000|2021-04-16 00:20:00|1401.9|1396.3|1400.5|1394.9|1402.2|1396.6|1399.5|1393.9|0
1618532700000|2021-04-16 00:25:00|1400.6|1395|1401.1|1395.5|1401.4|1395.8|1400.2|1394.6|0
1618533000000|2021-04-16 00:30:00|1400.7|1395.1|1399.8|1394.2|1401.3|1395.7|1399.8|1394.2|0
1618533300000|2021-04-16 00:35:00|1399.7|1394.1|1401.6|1396|1401.7|1396.1|1399.7|1394.1|0
1618533600000|2021-04-16 00:40:00|1401.3|1395.7|1401.7|1396.1|1402.7|1397.1|1400.8|1395.2|0
1618533900000|2021-04-16 00:45:00|1401.3|1395.7|1398.4|1392.8|1401.3|1395.7|1398.4|1392.8|0
1618534200000|2021-04-16 00:50:00|1397.9|1392.3|1397.2|1391.6|1397.9|1392.3|1396|1390.4|0
1618534500000|2021-04-16 00:55:00|1396.2|1390.6|1395.6|1390|1397.1|1391.5|1395.6|1390|0
1618534800000|2021-04-16 01:00:00|1395.8|1390.2|1397.3|1391.7|1398|1392.4|1395.8|1390.2|0
1618535100000|2021-04-16 01:05:00|1397.8|1392.2|1397|1391.4|1399.4|1393.8|1397|1391.4|0
1618535400000|2021-04-16 01:10:00|1398.1|1392.5|1398.7|1393.1|1398.7|1393.1|1398.1|1392.5|0
1618535700000|2021-04-16 01:15:00|1398.9|1393.3|1398.7|1393.1|1399.1|1393.5|1398.7|1393.1|0
1618536000000|2021-04-16 01:20:00|1398.6|1393|1397.9|1392.3|1398.8|1393.2|1397.9|1392.3|0
1618536300000|2021-04-16 01:25:00|1398.1|1392.5|1398.2|1392.6|1398.3|1392.7|1397.9|1392.3|0
1618536600000|2021-04-16 01:30:00|1398.5|1392.9|1399.7|1394.1|1399.8|1394.2|1397.8|1392.2|0
1618536900000|2021-04-16 01:35:00|1399.5|1393.9|1399.6|1394|1401.3|1395.7|1399.5|1393.9|0
1618537200000|2021-04-16 01:40:00|1399.5|1393.9|1401.9|1396.3|1402.9|1397.3|1399.5|1393.9|0
1618537500000|2021-04-16 01:45:00|1402.9|1397.3|1401.8|1396.2|1402.9|1397.3|1401.7|1396.1|0
1618537800000|2021-04-16 01:50:00|1401.6|1396|1400.3|1394.7|1401.6|1396|1400.3|1394.7|0
1618538100000|2021-04-16 01:55:00|1400.2|1394.6|1401.2|1395.6|1401.3|1395.7|1398.7|1393.1|0
1618538400000|2021-04-16 02:00:00|1401|1395.4|1401.1|1395.5|1402.2|1396.6|1400.9|1395.3|0
1618538700000|2021-04-16 02:05:00|1401|1395.4|1402.5|1396.9|1402.5|1396.9|1401|1395.4|0
1618539000000|2021-04-16 02:10:00|1402.7|1397.1|1402.9|1397.3|1402.9|1397.3|1401.6|1396|0
1618539300000|2021-04-16 02:15:00|1403.1|1397.5|1404.6|1399|1405|1399.4|1403.1|1397.5|0
1618539600000|2021-04-16 02:20:00|1403.5|1397.9|1404.2|1398.6|1404.8|1399.2|1403.3|1397.7|0
1618539900000|2021-04-16 02:25:00|1405.3|1399.7|1407.1|1401.5|1407.1|1401.5|1405.3|1399.7|0
1618540200000|2021-04-16 02:30:00|1407.8|1402.2|1406.5|1400.9|1407.9|1402.3|1406.5|1400.9|0
1618540500000|2021-04-16 02:35:00|1406.8|1401.2|1407.2|1401.6|1408.4|1402.8|1406.8|1401.2|0
1618540800000|2021-04-16 02:40:00|1406.7|1401.1|1406.7|1401.1|1407.1|1401.5|1406.7|1401.1|0
1618541100000|2021-04-16 02:45:00|1406.3|1400.7|1406.1|1400.5|1406.3|1400.7|1405.5|1399.9|0
1618541400000|2021-04-16 02:50:00|1407.1|1401.5|1406.7|1401.1|1407.2|1401.6|1406|1400.4|0
1618541700000|2021-04-16 02:55:00|1406.6|1401|1406.2|1400.6|1407.6|1402|1406.1|1400.5|0
1618542000000|2021-04-16 03:00:00|1406.1|1400.5|1402.6|1397|1406.1|1400.5|1402.6|1397|0
1618542300000|2021-04-16 03:05:00|1402.7|1397.1|1402.7|1397.1|1403.8|1398.2|1402.6|1397|0
1618542600000|2021-04-16 03:10:00|1402.5|1396.9|1402.4|1396.8|1403.5|1397.9|1401.3|1395.7|0
1618542900000|2021-04-16 03:15:00|1402.1|1396.5|1401.3|1395.7|1402.2|1396.6|1401|1395.4|0
1618543200000|2021-04-16 03:20:00|1401.1|1395.5|1401.5|1395.9|1402.2|1396.6|1401.1|1395.5|0
1618543500000|2021-04-16 03:25:00|1401.6|1396|1402.7|1397.1|1402.8|1397.2|1401.4|1395.8|0
1618543800000|2021-04-16 03:30:00|1401.8|1396.2|1402.3|1396.7|1402.9|1397.3|1401.8|1396.2|0
1618544100000|2021-04-16 03:35:00|1402.4|1396.8|1402.5|1396.9|1402.5|1396.9|1401.1|1395.5|0
1618544400000|2021-04-16 03:40:00|1402.6|1397|1404.1|1398.5|1404.1|1398.5|1402.4|1396.8|0
1618544700000|2021-04-16 03:45:00|1403.1|1397.5|1403.9|1398.3|1404.9|1399.3|1403.1|1397.5|0
1618545000000|2021-04-16 03:50:00|1405.4|1399.8|1405.5|1399.9|1406.5|1400.9|1404.3|1398.7|0
1618545300000|2021-04-16 03:55:00|1405.4|1399.8|1405.3|1399.7|1406.9|1401.3|1405.3|1399.7|0
1618545600000|2021-04-16 04:00:00|1405.4|1399.8|1405.4|1399.8|1406.5|1400.9|1405.2|1399.6|0
1618545900000|2021-04-16 04:05:00|1406.4|1400.8|1406.4|1400.8|1406.5|1400.9|1405.5|1399.9|0
1618546200000|2021-04-16 04:10:00|1406.6|1401|1403.4|1397.8|1406.6|1401|1403.4|1397.8|0
1618546500000|2021-04-16 04:15:00|1404.6|1399|1403.9|1398.3|1404.7|1399.1|1403.5|1397.9|0
1618546800000|2021-04-16 04:20:00|1404.9|1399.3|1403.9|1398.3|1405|1399.4|1403.8|1398.2|0
1618547100000|2021-04-16 04:25:00|1404.9|1399.3|1404|1398.4|1405.1|1399.5|1403.5|1397.9|0
1618547400000|2021-04-16 04:30:00|1404.5|1398.9|1404.7|1399.1|1405.7|1400.1|1404.5|1398.9|0
1618547700000|2021-04-16 04:35:00|1404.6|1399|1403.6|1398|1405.5|1399.9|1403.6|1398|0
1618548000000|2021-04-16 04:40:00|1403.5|1397.9|1403.7|1398.1|1403.9|1398.3|1403.2|1397.6|0
1618548300000|2021-04-16 04:45:00|1405.2|1399.6|1404.7|1399.1|1405.7|1400.1|1404.3|1398.7|0
1618548600000|2021-04-16 04:50:00|1404.9|1399.3|1406.2|1400.6|1406.3|1400.7|1404.9|1399.3|0
1618548900000|2021-04-16 04:55:00|1407.5|1401.9|1408.8|1403.2|1408.8|1403.2|1406.7|1401.1|0
1618549200000|2021-04-16 05:00:00|1408.4|1402.8|1409.4|1403.8|1409.5|1403.9|1407.8|1402.2|0
1618549500000|2021-04-16 05:05:00|1408.4|1402.8|1407.9|1402.3|1409.3|1403.7|1407.9|1402.3|0
1618549800000|2021-04-16 05:10:00|1407.8|1402.2|1407.7|1402.1|1408.9|1403.3|1407.6|1402|0
1618550100000|2021-04-16 05:15:00|1407.9|1402.3|1407.6|1402|1408.8|1403.2|1407.2|1401.6|0
1618550400000|2021-04-16 05:20:00|1408.4|1402.8|1408.2|1402.6|1408.4|1402.8|1407|1401.4|0
1618550700000|2021-04-16 05:25:00|1407.6|1402|1407.1|1401.5|1407.6|1402|1406.9|1401.3|0
1618551000000|2021-04-16 05:30:00|1407|1401.4|1404.5|1398.9|1407|1401.4|1403.3|1397.7|0
1618551300000|2021-04-16 05:35:00|1404.8|1399.2|1405.4|1399.8|1406.9|1401.3|1404.8|1399.2|0
1618551600000|2021-04-16 05:40:00|1405.5|1399.9|1407|1401.4|1407.5|1401.9|1405.5|1399.9|0
1618551900000|2021-04-16 05:45:00|1405.9|1400.3|1408.3|1402.7|1408.4|1402.8|1405.9|1400.3|0
1618552200000|2021-04-16 05:50:00|1407|1401.4|1408.6|1403|1408.6|1403|1407|1401.4|0
1618552500000|2021-04-16 05:55:00|1408.3|1402.7|1408.5|1402.9|1408.8|1403.2|1408|1402.4|0
1618791000000|2021-04-19 00:10:00|1404.5|1398.9|1402.9|1397.3|1405.4|1399.8|1401.3|1395.7|0
1618791300000|2021-04-19 00:15:00|1404.2|1398.6|1404.5|1398.9|1405.4|1399.8|1403.2|1397.6|0
1618791600000|2021-04-19 00:20:00|1404.2|1398.6|1404.4|1398.8|1406.2|1400.6|1404|1398.4|0
1618791900000|2021-04-19 00:25:00|1403.8|1398.2|1404.8|1399.2|1405.5|1399.9|1403.7|1398.1|0
1618792200000|2021-04-19 00:30:00|1404.9|1399.3|1404.3|1398.7|1404.9|1399.3|1403.4|1397.8|0
1618792500000|2021-04-19 00:35:00|1404.5|1398.9|1404.4|1398.8|1405.8|1400.2|1403.9|1398.3|0
1618792800000|2021-04-19 00:40:00|1406|1400.4|1404.7|1399.1|1406|1400.4|1401.7|1396.1|0
1618793100000|2021-04-19 00:45:00|1404.6|1399|1404.9|1399.3|1406.2|1400.6|1404.1|1398.5|0
1618793400000|2021-04-19 00:50:00|1405|1399.4|1405.7|1400.1|1406.7|1401.1|1404.7|1399.1|0
1618793700000|2021-04-19 00:55:00|1406.9|1401.3|1405.5|1399.9|1407.3|1401.7|1405.5|1399.9|0
1618794000000|2021-04-19 01:00:00|1406.6|1401|1405.6|1400|1406.6|1401|1405.1|1399.5|0
1618794300000|2021-04-19 01:05:00|1406.4|1400.8|1407.5|1401.9|1407.7|1402.1|1405.1|1399.5|0
1618794600000|2021-04-19 01:10:00|1407.8|1402.2|1408.8|1403.2|1408.8|1403.2|1407.5|1401.9|0
1618794900000|2021-04-19 01:15:00|1408.6|1403|1408.2|1402.6|1409.1|1403.5|1407.5|1401.9|0
1618795200000|2021-04-19 01:20:00|1408.4|1402.8|1404.4|1398.8|1408.4|1402.8|1404.4|1398.8|0
1618795500000|2021-04-19 01:25:00|1404.7|1399.1|1406.1|1400.5|1406.1|1400.5|1403.4|1397.8|0
1618795800000|2021-04-19 01:30:00|1405.1|1399.5|1404.8|1399.2|1405.2|1399.6|1403.9|1398.3|0
1618796100000|2021-04-19 01:35:00|1405.8|1400.2|1404.8|1399.2|1406|1400.4|1404.7|1399.1|0
1618796400000|2021-04-19 01:40:00|1404.9|1399.3|1405.6|1400|1406.8|1401.2|1404.8|1399.2|0
1618796700000|2021-04-19 01:45:00|1405.8|1400.2|1406|1400.4|1407.1|1401.5|1405.8|1400.2|0
1618797000000|2021-04-19 01:50:00|1406.8|1401.2|1405.9|1400.3|1407.1|1401.5|1405.3|1399.7|0
1618797300000|2021-04-19 01:55:00|1406.1|1400.5|1406.9|1401.3|1407.1|1401.5|1405.5|1399.9|0
1618797600000|2021-04-19 02:00:00|1405.5|1399.9|1404.7|1399.1|1407|1401.4|1404.7|1399.1|0
1618797900000|2021-04-19 02:05:00|1404.8|1399.2|1404.7|1399.1|1406|1400.4|1404|1398.4|0
1618798200000|2021-04-19 02:10:00|1403.3|1397.7|1403.2|1397.6|1404.6|1399|1403.2|1397.6|0
1618798500000|2021-04-19 02:15:00|1404.7|1399.1|1403.4|1397.8|1404.9|1399.3|1403.4|1397.8|0
1618798800000|2021-04-19 02:20:00|1403.1|1397.5|1403.5|1397.9|1404.4|1398.8|1402.8|1397.2|0
1618799100000|2021-04-19 02:25:00|1403.4|1397.8|1399.5|1393.9|1403.4|1397.8|1399.5|1393.9|0
1618799400000|2021-04-19 02:30:00|1399.4|1393.8|1398.3|1392.7|1399.6|1394|1398.3|1392.7|0
1618799700000|2021-04-19 02:35:00|1398.5|1392.9|1397.9|1392.3|1398.9|1393.3|1397.4|1391.8|0
1618800000000|2021-04-19 02:40:00|1397.8|1392.2|1399|1393.4|1399.2|1393.6|1397.6|1392|0
1618800300000|2021-04-19 02:45:00|1399.2|1393.6|1399|1393.4|1399.4|1393.8|1398.1|1392.5|0
1618800600000|2021-04-19 02:50:00|1399.2|1393.6|1399.4|1393.8|1399.4|1393.8|1398|1392.4|0
1618800900000|2021-04-19 02:55:00|1398.6|1393|1398.8|1393.2|1400.2|1394.6|1398.6|1393|0
1618801200000|2021-04-19 03:00:00|1399.7|1394.1|1400.9|1395.3|1400.9|1395.3|1398.6|1393|0
1618801500000|2021-04-19 03:05:00|1398.8|1393.2|1399.7|1394.1|1399.7|1394.1|1398.2|1392.6|0
1618801800000|2021-04-19 03:10:00|1399.5|1393.9|1399.2|1393.6|1399.5|1393.9|1398|1392.4|0
1618802100000|2021-04-19 03:15:00|1397.9|1392.3|1399.9|1394.3|1401|1395.4|1397.9|1392.3|0
1618802400000|2021-04-19 03:20:00|1398.9|1393.3|1399.7|1394.1|1399.7|1394.1|1398.8|1393.2|0
1618802700000|2021-04-19 03:25:00|1399.5|1393.9|1398.2|1392.6|1399.8|1394.2|1398.2|1392.6|0
1618803000000|2021-04-19 03:30:00|1398.3|1392.7|1399.3|1393.7|1400.3|1394.7|1398.2|1392.6|0
1618803300000|2021-04-19 03:35:00|1400.4|1394.8|1400|1394.4|1400.8|1395.2|1398.7|1393.1|0
1618803600000|2021-04-19 03:40:00|1398.7|1393.1|1396.3|1390.7|1398.7|1393.1|1396.3|1390.7|0
1618803900000|2021-04-19 03:45:00|1397.3|1391.7|1396|1390.4|1397.3|1391.7|1395.7|1390.1|0
1618804200000|2021-04-19 03:50:00|1395.7|1390.1|1396|1390.4|1397.1|1391.5|1395.7|1390.1|0
1618804500000|2021-04-19 03:55:00|1397.1|1391.5|1398|1392.4|1398.8|1393.2|1396.1|1390.5|0
1618804800000|2021-04-19 04:00:00|1397.5|1391.9|1397.8|1392.2|1397.9|1392.3|1397.5|1391.9|0
1618805100000|2021-04-19 04:05:00|1397.9|1392.3|1397.8|1392.2|1398.9|1393.3|1396.9|1391.3|0
1618805400000|2021-04-19 04:10:00|1396.8|1391.2|1395.8|1390.2|1397.9|1392.3|1395.4|1389.8|0
1618805700000|2021-04-19 04:15:00|1396.8|1391.2|1396.4|1390.8|1396.8|1391.2|1395.4|1389.8|0
1618806000000|2021-04-19 04:20:00|1397.6|1392|1395.4|1389.8|1397.6|1392|1395.4|1389.8|0
1618806300000|2021-04-19 04:25:00|1396.3|1390.7|1394.9|1389.3|1397.3|1391.7|1394.9|1389.3|0
1618806600000|2021-04-19 04:30:00|1396.2|1390.6|1399.4|1393.8|1400.2|1394.6|1396.2|1390.6|0
1618806900000|2021-04-19 04:35:00|1399.5|1393.9|1400|1394.4|1400.3|1394.7|1399|1393.4|0
1618807200000|2021-04-19 04:40:00|1400.1|1394.5|1400|1394.4|1400.7|1395.1|1399|1393.4|0
1618807500000|2021-04-19 04:45:00|1398.7|1393.1|1400.4|1394.8|1400.4|1394.8|1398.7|1393.1|0
1618807800000|2021-04-19 04:50:00|1399.7|1394.1|1400.1|1394.5|1401.4|1395.8|1399.2|1393.6|0
1618808100000|2021-04-19 04:55:00|1400.7|1395.1|1399.1|1393.5|1400.7|1395.1|1398.4|1392.8|0
1618808400000|2021-04-19 05:00:00|1399|1393.4|1399.3|1393.7|1400.1|1394.5|1398.9|1393.3|0
1618808700000|2021-04-19 05:05:00|1399.4|1393.8|1401.2|1395.6|1401.3|1395.7|1399.4|1393.8|0
1618809000000|2021-04-19 05:10:00|1401.4|1395.8|1400.3|1394.7|1401.4|1395.8|1400|1394.4|0
1618809300000|2021-04-19 05:15:00|1400.2|1394.6|1399.7|1394.1|1401.2|1395.6|1399.7|1394.1|0
1618809600000|2021-04-19 05:20:00|1400.9|1395.3|1400.7|1395.1|1401|1395.4|1399.6|1394|0
1618809900000|2021-04-19 05:25:00|1399.7|1394.1|1400.3|1394.7|1401.3|1395.7|1399.4|1393.8|0
1618810200000|2021-04-19 05:30:00|1401|1395.4|1400.9|1395.3|1402.2|1396.6|1400.7|1395.1|0
1618810500000|2021-04-19 05:35:00|1401.9|1396.3|1401.6|1396|1401.9|1396.3|1400.7|1395.1|0
1618810800000|2021-04-19 05:40:00|1400.6|1395|1401.8|1396.2|1404.1|1398.5|1400.6|1395|0
1618811100000|2021-04-19 05:45:00|1401.7|1396.1|1402.8|1397.2|1404|1398.4|1401.7|1396.1|0
1618811400000|2021-04-19 05:50:00|1401.2|1395.6|1400.1|1394.5|1403.1|1397.5|1400.1|1394.5|0
1618811700000|2021-04-19 05:55:00|1400.9|1395.3|1399.7|1394.1|1401.2|1395.6|1398.6|1393|0
1618877400000|2021-04-20 00:10:00|1394.2|1388.6|1395.7|1390.1|1397.4|1391.8|1394.2|1388.6|0
1618877700000|2021-04-20 00:15:00|1394.2|1388.6|1394.9|1389.3|1395.2|1389.6|1393.8|1388.2|0
1618878000000|2021-04-20 00:20:00|1394.3|1388.7|1396.8|1391.2|1396.8|1391.2|1394.3|1388.7|0
1618878300000|2021-04-20 00:25:00|1397.6|1392|1396.6|1391|1397.9|1392.3|1396.1|1390.5|0
1618878600000|2021-04-20 00:30:00|1396.4|1390.8|1398.9|1393.3|1399.7|1394.1|1396.4|1390.8|0
1618878900000|2021-04-20 00:35:00|1399.7|1394.1|1398.7|1393.1|1399.7|1394.1|1396.7|1391.1|0
1618879200000|2021-04-20 00:40:00|1397.6|1392|1399.2|1393.6|1399.6|1394|1397.6|1392|0
1618879500000|2021-04-20 00:45:00|1397.3|1391.7|1399.5|1393.9|1399.6|1394|1397.3|1391.7|0
1618879800000|2021-04-20 00:50:00|1398.9|1393.3|1400|1394.4|1401.4|1395.8|1398.9|1393.3|0
1618880100000|2021-04-20 00:55:00|1401.1|1395.5|1398.6|1393|1401.1|1395.5|1398.6|1393|0
1618880400000|2021-04-20 01:00:00|1398.8|1393.2|1399.9|1394.3|1400.4|1394.8|1398.6|1393|0
1618880700000|2021-04-20 01:05:00|1400.1|1394.5|1401.5|1395.9|1401.8|1396.2|1399.7|1394.1|0
1618881000000|2021-04-20 01:10:00|1401.2|1395.6|1399.8|1394.2|1401.2|1395.6|1399.1|1393.5|0
1618881300000|2021-04-20 01:15:00|1400.1|1394.5|1400.8|1395.2|1402.1|1396.5|1400.1|1394.5|0
1618881600000|2021-04-20 01:20:00|1400.9|1395.3|1401.5|1395.9|1403.7|1398.1|1400.3|1394.7|0
1618881900000|2021-04-20 01:25:00|1400.2|1394.6|1400.7|1395.1|1401.8|1396.2|1400.2|1394.6|0
1618882200000|2021-04-20 01:30:00|1401.7|1396.1|1399.6|1394|1401.7|1396.1|1399.6|1394|0
1618882500000|2021-04-20 01:35:00|1399.4|1393.8|1400.2|1394.6|1400.2|1394.6|1399.1|1393.5|0
1618882800000|2021-04-20 01:40:00|1399.4|1393.8|1399.2|1393.6|1400.1|1394.5|1398.3|1392.7|0
1618883100000|2021-04-20 01:45:00|1399.1|1393.5|1399.4|1393.8|1400.4|1394.8|1399.1|1393.5|0
1618883400000|2021-04-20 01:50:00|1399.5|1393.9|1399.2|1393.6|1400.2|1394.6|1398.9|1393.3|0
1618883700000|2021-04-20 01:55:00|1400.1|1394.5|1400.5|1394.9|1400.5|1394.9|1399|1393.4|0
1618884000000|2021-04-20 02:00:00|1399.6|1394|1399.1|1393.5|1400.3|1394.7|1398.7|1393.1|0
1618884300000|2021-04-20 02:05:00|1400.4|1394.8|1400.3|1394.7|1400.4|1394.8|1399.4|1393.8|0
1618884600000|2021-04-20 02:10:00|1400.1|1394.5|1401.6|1396|1401.6|1396|1400.1|1394.5|0
1618884900000|2021-04-20 02:15:00|1401.4|1395.8|1401.6|1396|1401.7|1396.1|1400.2|1394.6|0
1618885200000|2021-04-20 02:20:00|1401.5|1395.9|1403|1397.4|1403|1397.4|1401.5|1395.9|0
1618885500000|2021-04-20 02:25:00|1401.7|1396.1|1400.2|1394.6|1401.7|1396.1|1400.2|1394.6|0
1618885800000|2021-04-20 02:30:00|1400.5|1394.9|1402|1396.4|1402|1396.4|1400.3|1394.7|0
1618886100000|2021-04-20 02:35:00|1402.1|1396.5|1402|1396.4|1403.9|1398.3|1401.5|1395.9|0
1618886400000|2021-04-20 02:40:00|1402.1|1396.5|1403.2|1397.6|1404.2|1398.6|1402.1|1396.5|0
1618886700000|2021-04-20 02:45:00|1404.2|1398.6|1404.3|1398.7|1404.3|1398.7|1403.2|1397.6|0
1618887000000|2021-04-20 02:50:00|1404.4|1398.8|1403.9|1398.3|1404.4|1398.8|1403.9|1398.3|0
1618887300000|2021-04-20 02:55:00|1404.8|1399.2|1404.2|1398.6|1404.8|1399.2|1403.3|1397.7|0
1618887600000|2021-04-20 03:00:00|1404.1|1398.5|1405.7|1400.1|1405.7|1400.1|1404.1|1398.5|0
1618887900000|2021-04-20 03:05:00|1405.8|1400.2|1407.5|1401.9|1407.5|1401.9|1405.8|1400.2|0
1618888200000|2021-04-20 03:10:00|1407.6|1402|1407|1401.4|1407.9|1402.3|1407|1401.4|0
1618888500000|2021-04-20 03:15:00|1407.5|1401.9|1407|1401.4|1407.5|1401.9|1407|1401.4|0
1618888800000|2021-04-20 03:20:00|1407.1|1401.5|1406.8|1401.2|1407.1|1401.5|1406.5|1400.9|0
1618889100000|2021-04-20 03:25:00|1407.9|1402.3|1407.2|1401.6|1407.9|1402.3|1406.8|1401.2|0
1618889400000|2021-04-20 03:30:00|1408.2|1402.6|1406.9|1401.3|1408.2|1402.6|1406.9|1401.3|0
1618889700000|2021-04-20 03:35:00|1408.1|1402.5|1404|1398.4|1408.1|1402.5|1404|1398.4|0
1618890000000|2021-04-20 03:40:00|1403.8|1398.2|1405.9|1400.3|1406|1400.4|1403.8|1398.2|0
1618890300000|2021-04-20 03:45:00|1404.9|1399.3|1404.7|1399.1|1406|1400.4|1404.3|1398.7|0
1618890600000|2021-04-20 03:50:00|1405.7|1400.1|1404.7|1399.1|1405.7|1400.1|1404|1398.4|0
1618890900000|2021-04-20 03:55:00|1403.9|1398.3|1404.9|1399.3|1404.9|1399.3|1403.7|1398.1|0
1618891200000|2021-04-20 04:00:00|1403.6|1398|1402.6|1397|1404.8|1399.2|1402.6|1397|0
1618891500000|2021-04-20 04:05:00|1402.4|1396.8|1403.6|1398|1403.6|1398|1402.4|1396.8|0
1618891800000|2021-04-20 04:10:00|1403.5|1397.9|1403.7|1398.1|1404.6|1399|1403.5|1397.9|0
1618892100000|2021-04-20 04:15:00|1403.8|1398.2|1403.7|1398.1|1404.8|1399.2|1403.6|1398|0
1618892400000|2021-04-20 04:20:00|1404.7|1399.1|1403.3|1397.7|1404.9|1399.3|1403.3|1397.7|0
1618892700000|2021-04-20 04:25:00|1404.3|1398.7|1403.3|1397.7|1404.6|1399|1402.2|1396.6|0
1618893000000|2021-04-20 04:30:00|1404.5|1398.9|1403.8|1398.2|1404.7|1399.1|1403.2|1397.6|0
1618893300000|2021-04-20 04:35:00|1403.9|1398.3|1402.5|1396.9|1404.9|1399.3|1402.5|1396.9|0
1618893600000|2021-04-20 04:40:00|1402.7|1397.1|1403.6|1398|1403.7|1398.1|1402.7|1397.1|0
1618893900000|2021-04-20 04:45:00|1402.5|1396.9|1404.1|1398.5|1404.1|1398.5|1402|1396.4|0
1618894200000|2021-04-20 04:50:00|1403.1|1397.5|1402.8|1397.2|1404.6|1399|1402|1396.4|0
1618894500000|2021-04-20 04:55:00|1403|1397.4|1403.8|1398.2|1404|1398.4|1402|1396.4|0
1618894800000|2021-04-20 05:00:00|1403.9|1398.3|1402.8|1397.2|1404|1398.4|1401.9|1396.3|0
1618895100000|2021-04-20 05:05:00|1403.8|1398.2|1403.5|1397.9|1404|1398.4|1402.7|1397.1|0
1618895400000|2021-04-20 05:10:00|1402.6|1397|1403.8|1398.2|1404.1|1398.5|1402.5|1396.9|0
1618895700000|2021-04-20 05:15:00|1403.9|1398.3|1404.5|1398.9|1404.5|1398.9|1401.9|1396.3|0
1618896000000|2021-04-20 05:20:00|1403.2|1397.6|1402.6|1397|1404.4|1398.8|1402.6|1397|0
1618896300000|2021-04-20 05:25:00|1403.6|1398|1402.5|1396.9|1403.6|1398|1401.4|1395.8|0
1618896600000|2021-04-20 05:30:00|1404|1398.4|1401|1395.4|1404|1398.4|1401|1395.4|0
1618896900000|2021-04-20 05:35:00|1399.5|1393.9|1399.5|1393.9|1399.5|1393.9|1398.4|1392.8|0
1618897200000|2021-04-20 05:40:00|1398.8|1393.2|1400.3|1394.7|1400.3|1394.7|1398.8|1393.2|0
1618897500000|2021-04-20 05:45:00|1399.2|1393.6|1399|1393.4|1399.2|1393.6|1398.6|1393|0
1618897800000|2021-04-20 05:50:00|1400.1|1394.5|1401.4|1395.8|1401.6|1396|1399|1393.4|0
1618898100000|2021-04-20 05:55:00|1400.2|1394.6|1400.7|1395.1|1401.7|1396.1|1399.6|1394|0
1618963800000|2021-04-21 00:10:00|1395.2|1389.6|1395.1|1389.5|1396.3|1390.7|1395.1|1389.5|0
1618964100000|2021-04-21 00:15:00|1394.1|1388.5|1395|1389.4|1395.9|1390.3|1393.2|1387.6|0
1618964400000|2021-04-21 00:20:00|1395.3|1389.7|1394.8|1389.2|1396.1|1390.5|1394.6|1389|0
1618964700000|2021-04-21 00:25:00|1395.5|1389.9|1394.1|1388.5|1395.8|1390.2|1394.1|1388.5|0
1618965000000|2021-04-21 00:30:00|1395.2|1389.6|1395.7|1390.1|1395.7|1390.1|1394.1|1388.5|0
1618965300000|2021-04-21 00:35:00|1395.5|1389.9|1396.6|1391|1396.6|1391|1394.4|1388.8|0
1618965600000|2021-04-21 00:40:00|1395.3|1389.7|1393.9|1388.3|1395.3|1389.7|1393.3|1387.7|0
1618965900000|2021-04-21 00:45:00|1393.5|1387.9|1391.6|1386|1393.5|1387.9|1391.6|1386|0
1618966200000|2021-04-21 00:50:00|1391.4|1385.8|1390.2|1384.6|1392|1386.4|1390.2|1384.6|0
1618966500000|2021-04-21 00:55:00|1391.5|1385.9|1388.2|1382.6|1391.5|1385.9|1388.2|1382.6|0
1618966800000|2021-04-21 01:00:00|1388.9|1383.3|1389.2|1383.6|1390.5|1384.9|1388|1382.4|0
1618967100000|2021-04-21 01:05:00|1389.3|1383.7|1385.8|1380.2|1389.3|1383.7|1385.8|1380.2|0
1618967400000|2021-04-21 01:10:00|1385.4|1379.8|1385.8|1380.2|1385.8|1380.2|1385|1379.4|0
1618967700000|2021-04-21 01:15:00|1384.7|1379.1|1385.5|1379.9|1385.9|1380.3|1384.7|1379.1|0
1618968000000|2021-04-21 01:20:00|1384.6|1379|1384|1378.4|1385.2|1379.6|1384|1378.4|0
1618968300000|2021-04-21 01:25:00|1383.5|1377.9|1382.9|1377.3|1384.2|1378.6|1382.7|1377.1|0
1618968600000|2021-04-21 01:30:00|1381.9|1376.3|1384.6|1379|1384.6|1379|1381.5|1375.9|0
1618968900000|2021-04-21 01:35:00|1384.7|1379.1|1382.2|1376.6|1384.7|1379.1|1382.2|1376.6|0
1618969200000|2021-04-21 01:40:00|1382.3|1376.7|1380.4|1374.8|1383|1377.4|1380.4|1374.8|0
1618969500000|2021-04-21 01:45:00|1380.7|1375.1|1381|1375.4|1381|1375.4|1379.1|1373.5|0
1618969800000|2021-04-21 01:50:00|1380|1374.4|1379.4|1373.8|1380.3|1374.7|1378.3|1372.7|0
1618970100000|2021-04-21 01:55:00|1376.4|1371|1375.5|1370.1|1378.4|1372.8|1375.4|1370|0
1618970400000|2021-04-21 02:00:00|1376.4|1371|1376|1370.6|1376.4|1371|1374.2|1368.8|0
1618970700000|2021-04-21 02:05:00|1375|1369.6|1373.1|1367.7|1376.2|1370.8|1372.8|1367.4|0
1618971000000|2021-04-21 02:10:00|1375.4|1370|1373.1|1367.7|1375.4|1370|1372.9|1367.5|0
1618971300000|2021-04-21 02:15:00|1374.1|1368.7|1376.7|1371.3|1376.7|1371.3|1374.1|1368.7|0
1618971600000|2021-04-21 02:20:00|1376.6|1371.2|1375.5|1370.1|1377.1|1371.7|1375.5|1370.1|0
1618971900000|2021-04-21 02:25:00|1374.7|1369.3|1374.4|1369|1376.2|1370.8|1374.3|1368.9|0
1618972200000|2021-04-21 02:30:00|1375.3|1369.9|1374.1|1368.7|1375.3|1369.9|1373|1367.6|0
1618972500000|2021-04-21 02:35:00|1374.5|1369.1|1374.7|1369.3|1374.7|1369.3|1374|1368.6|0
1618972800000|2021-04-21 02:40:00|1373.8|1368.4|1371.7|1366.3|1374.8|1369.4|1371.7|1366.3|0
1618973100000|2021-04-21 02:45:00|1371.8|1366.4|1375.3|1369.9|1375.3|1369.9|1371.8|1366.4|0
1618973400000|2021-04-21 02:50:00|1375.2|1369.8|1377.9|1372.3|1378.1|1372.5|1375.1|1369.7|0
1618973700000|2021-04-21 02:55:00|1378.3|1372.7|1380.6|1375|1380.6|1375|1378|1372.4|0
1618974000000|2021-04-21 03:00:00|1380.4|1374.8|1382.2|1376.6|1383.1|1377.5|1380.4|1374.8|0
1618974300000|2021-04-21 03:05:00|1383.3|1377.7|1381.8|1376.2|1383.4|1377.8|1381.8|1376.2|0
1618974600000|2021-04-21 03:10:00|1381.6|1376|1382.9|1377.3|1383.1|1377.5|1380.6|1375|0
1618974900000|2021-04-21 03:15:00|1381.7|1376.1|1381.5|1375.9|1382.6|1377|1381.5|1375.9|0
1618975200000|2021-04-21 03:20:00|1381.4|1375.8|1383|1377.4|1383|1377.4|1381.4|1375.8|0
1618975500000|2021-04-21 03:25:00|1382.1|1376.5|1382|1376.4|1383.2|1377.6|1381.8|1376.2|0
1618975800000|2021-04-21 03:30:00|1381.9|1376.3|1381.7|1376.1|1381.9|1376.3|1381.5|1375.9|0
1618976100000|2021-04-21 03:35:00|1381.8|1376.2|1383.3|1377.7|1383.3|1377.7|1381.8|1376.2|0
1618976400000|2021-04-21 03:40:00|1383.2|1377.6|1386.5|1380.9|1386.6|1381|1382.7|1377.1|0
1618976700000|2021-04-21 03:45:00|1386.7|1381.1|1386.6|1381|1388.1|1382.5|1385.9|1380.3|0
1618977000000|2021-04-21 03:50:00|1386.4|1380.8|1388.4|1382.8|1388.4|1382.8|1385.3|1379.7|0
1618977300000|2021-04-21 03:55:00|1388.3|1382.7|1389.4|1383.8|1390.4|1384.8|1387.1|1381.5|0
1618977600000|2021-04-21 04:00:00|1389.2|1383.6|1388.3|1382.7|1390.3|1384.7|1388.1|1382.5|0
1618977900000|2021-04-21 04:05:00|1389.4|1383.8|1389.6|1384|1390.7|1385.1|1389.4|1383.8|0
1618978200000|2021-04-21 04:10:00|1390.5|1384.9|1389.6|1384|1390.9|1385.3|1389.6|1384|0
1618978500000|2021-04-21 04:15:00|1389.7|1384.1|1391|1385.4|1391.1|1385.5|1389.6|1384|0
1618978800000|2021-04-21 04:20:00|1389.9|1384.3|1389.7|1384.1|1390.1|1384.5|1388.6|1383|0
1618979100000|2021-04-21 04:25:00|1389.6|1384|1389.7|1384.1|1390.1|1384.5|1388.6|1383|0
1618979400000|2021-04-21 04:30:00|1389.8|1384.2|1389.8|1384.2|1390.9|1385.3|1389.5|1383.9|0
1618979700000|2021-04-21 04:35:00|1391.1|1385.5|1391.2|1385.6|1391.3|1385.7|1389.9|1384.3|0
1618980000000|2021-04-21 04:40:00|1390|1384.4|1392|1386.4|1393.2|1387.6|1390|1384.4|0
1618980300000|2021-04-21 04:45:00|1392.3|1386.7|1394|1388.4|1395.5|1389.9|1392.3|1386.7|0
1618980600000|2021-04-21 04:50:00|1394.9|1389.3|1395.8|1390.2|1395.8|1390.2|1394.2|1388.6|0
1618980900000|2021-04-21 04:55:00|1396.9|1391.3|1395|1389.4|1396.9|1391.3|1393.8|1388.2|0
1618981200000|2021-04-21 05:00:00|1393.7|1388.1|1392.9|1387.3|1394.5|1388.9|1392.9|1387.3|0
1618981500000|2021-04-21 05:05:00|1392|1386.4|1394.2|1388.6|1394.2|1388.6|1391.9|1386.3|0
1618981800000|2021-04-21 05:10:00|1395|1389.4|1392.3|1386.7|1395.2|1389.6|1392.3|1386.7|0
1618982100000|2021-04-21 05:15:00|1392.6|1387|1392.3|1386.7|1393|1387.4|1392.2|1386.6|0
1618982400000|2021-04-21 05:20:00|1392.1|1386.5|1392.9|1387.3|1393.2|1387.6|1391.8|1386.2|0
1618982700000|2021-04-21 05:25:00|1392.5|1386.9|1391.4|1385.8|1392.6|1387|1391.4|1385.8|0
1618983000000|2021-04-21 05:30:00|1391.3|1385.7|1392.5|1386.9|1392.6|1387|1391.2|1385.6|0
1618983300000|2021-04-21 05:35:00|1391.5|1385.9|1391.7|1386.1|1392.4|1386.8|1391.4|1385.8|0
1618983600000|2021-04-21 05:40:00|1392.1|1386.5|1392.9|1387.3|1392.9|1387.3|1391.6|1386|0
1618983900000|2021-04-21 05:45:00|1391.8|1386.2|1392.9|1387.3|1392.9|1387.3|1391.6|1386|0
1618984200000|2021-04-21 05:50:00|1391.7|1386.1|1391.7|1386.1|1392.2|1386.6|1391.3|1385.7|0
1618984500000|2021-04-21 05:55:00|1392.7|1387.1|1393.3|1387.7|1393.3|1387.7|1391.4|1385.8|0
1619050200000|2021-04-22 00:10:00|1391.8|1386.2|1394.7|1389.1|1395.6|1390|1391.4|1385.8|0
1619050500000|2021-04-22 00:15:00|1395.1|1389.5|1399.5|1393.9|1400|1394.4|1395.1|1389.5|0
1619050800000|2021-04-22 00:20:00|1399.8|1394.2|1399.3|1393.7|1399.8|1394.2|1397.4|1391.8|0
1619051100000|2021-04-22 00:25:00|1398.1|1392.5|1398|1392.4|1399.3|1393.7|1397.8|1392.2|0
1619051400000|2021-04-22 00:30:00|1397.9|1392.3|1392.4|1386.8|1398.4|1392.8|1392.4|1386.8|0
1619051700000|2021-04-22 00:35:00|1392.1|1386.5|1395.7|1390.1|1395.7|1390.1|1392.1|1386.5|0
1619052000000|2021-04-22 00:40:00|1394.8|1389.2|1393.7|1388.1|1394.8|1389.2|1393.4|1387.8|0
1619052300000|2021-04-22 00:45:00|1393.4|1387.8|1395.4|1389.8|1395.4|1389.8|1393.4|1387.8|0
1619052600000|2021-04-22 00:50:00|1395.1|1389.5|1392.8|1387.2|1395.1|1389.5|1392.2|1386.6|0
1619052900000|2021-04-22 00:55:00|1392.5|1386.9|1392.2|1386.6|1392.7|1387.1|1391|1385.4|0
1619053200000|2021-04-22 01:00:00|1392.4|1386.8|1391.7|1386.1|1392.6|1387|1391.6|1386|0
1619053500000|2021-04-22 01:05:00|1391.4|1385.8|1396|1390.4|1396|1390.4|1391.4|1385.8|0
1619053800000|2021-04-22 01:10:00|1395.1|1389.5|1396.5|1390.9|1397.3|1391.7|1395.1|1389.5|0
1619054100000|2021-04-22 01:15:00|1396.4|1390.8|1394.5|1388.9|1396.4|1390.8|1394.4|1388.8|0
1619054400000|2021-04-22 01:20:00|1394.4|1388.8|1390.7|1385.1|1394.7|1389.1|1390.7|1385.1|0
1619054700000|2021-04-22 01:25:00|1390.5|1384.9|1391.2|1385.6|1391.7|1386.1|1390.5|1384.9|0
1619055000000|2021-04-22 01:30:00|1391.3|1385.7|1390.6|1385|1392.4|1386.8|1390.4|1384.8|0
1619055300000|2021-04-22 01:35:00|1391.7|1386.1|1391.3|1385.7|1391.8|1386.2|1390.9|1385.3|0
1619055600000|2021-04-22 01:40:00|1391.1|1385.5|1390.4|1384.8|1392|1386.4|1390.4|1384.8|0
1619055900000|2021-04-22 01:45:00|1390.3|1384.7|1390.2|1384.6|1391.3|1385.7|1390.2|1384.6|0
1619056200000|2021-04-22 01:50:00|1390.4|1384.8|1390.6|1385|1390.6|1385|1390.1|1384.5|0
1619056500000|2021-04-22 01:55:00|1390.4|1384.8|1392.3|1386.7|1392.3|1386.7|1390.1|1384.5|0
1619056800000|2021-04-22 02:00:00|1393.3|1387.7|1392.9|1387.3|1393.8|1388.2|1392.7|1387.1|0
1619057100000|2021-04-22 02:05:00|1393|1387.4|1395.5|1389.9|1395.5|1389.9|1393|1387.4|0
1619057400000|2021-04-22 02:10:00|1394.6|1389|1396.5|1390.9|1396.5|1390.9|1394.4|1388.8|0
1619057700000|2021-04-22 02:15:00|1396.4|1390.8|1396.6|1391|1396.6|1391|1395.4|1389.8|0
1619058000000|2021-04-22 02:20:00|1396.7|1391.1|1396.6|1391|1397.6|1392|1396.6|1391|0
1619058300000|2021-04-22 02:25:00|1397.6|1392|1397.7|1392.1|1397.7|1392.1|1395.6|1390|0
1619058600000|2021-04-22 02:30:00|1396.5|1390.9|1397.7|1392.1|1397.8|1392.2|1396.5|1390.9|0
1619058900000|2021-04-22 02:35:00|1397.6|1392|1397.5|1391.9|1397.6|1392|1396.3|1390.7|0
1619059200000|2021-04-22 02:40:00|1397.4|1391.8|1396.7|1391.1|1397.4|1391.8|1395.4|1389.8|0
1619059500000|2021-04-22 02:45:00|1395.5|1389.9|1396.2|1390.6|1396.2|1390.6|1395.4|1389.8|0
1619059800000|2021-04-22 02:50:00|1397.2|1391.6|1396.2|1390.6|1397.2|1391.6|1396|1390.4|0
1619060100000|2021-04-22 02:55:00|1396.3|1390.7|1396.9|1391.3|1397|1391.4|1396.3|1390.7|0
1619060400000|2021-04-22 03:00:00|1396.8|1391.2|1397|1391.4|1398|1392.4|1396.7|1391.1|0
1619060700000|2021-04-22 03:05:00|1397.9|1392.3|1398|1392.4|1399.1|1393.5|1397.6|1392|0
1619061000000|2021-04-22 03:10:00|1399.1|1393.5|1399|1393.4|1399.1|1393.5|1398|1392.4|0
1619061300000|2021-04-22 03:15:00|1398.1|1392.5|1399.4|1393.8|1399.4|1393.8|1398.1|1392.5|0
1619061600000|2021-04-22 03:20:00|1398.4|1392.8|1397.3|1391.7|1399.5|1393.9|1397.3|1391.7|0
1619061900000|2021-04-22 03:25:00|1397.4|1391.8|1399.6|1394|1399.6|1394|1397.4|1391.8|0
1619062200000|2021-04-22 03:30:00|1399.3|1393.7|1398.3|1392.7|1399.6|1394|1398.3|1392.7|0
1619062500000|2021-04-22 03:35:00|1397.9|1392.3|1397.9|1392.3|1399.3|1393.7|1397.9|1392.3|0
1619062800000|2021-04-22 03:40:00|1398.9|1393.3|1399.3|1393.7|1399.3|1393.7|1398.1|1392.5|0
1619063100000|2021-04-22 03:45:00|1399.4|1393.8|1399.6|1394|1400.4|1394.8|1399.2|1393.6|0
1619063400000|2021-04-22 03:50:00|1399.7|1394.1|1399.7|1394.1|1399.9|1394.3|1399|1393.4|0
1619063700000|2021-04-22 03:55:00|1400.8|1395.2|1400.3|1394.7|1401.5|1395.9|1399.5|1393.9|0
1619064000000|2021-04-22 04:00:00|1400.4|1394.8|1401|1395.4|1401.8|1396.2|1400.4|1394.8|0
1619064300000|2021-04-22 04:05:00|1401.2|1395.6|1401.5|1395.9|1401.6|1396|1401.1|1395.5|0
1619064600000|2021-04-22 04:10:00|1401.6|1396|1403.8|1398.2|1403.8|1398.2|1401.6|1396|0
1619064900000|2021-04-22 04:15:00|1402.8|1397.2|1404.1|1398.5|1404.2|1398.6|1402.8|1397.2|0
1619065200000|2021-04-22 04:20:00|1404.2|1398.6|1404.4|1398.8|1404.5|1398.9|1402.9|1397.3|0
1619065500000|2021-04-22 04:25:00|1404.3|1398.7|1404.3|1398.7|1404.5|1398.9|1403.2|1397.6|0
1619065800000|2021-04-22 04:30:00|1404.2|1398.6|1404.3|1398.7|1404.6|1399|1404.2|1398.6|0
1619066100000|2021-04-22 04:35:00|1404|1398.4|1404.2|1398.6|1404.3|1398.7|1403|1397.4|0
1619066400000|2021-04-22 04:40:00|1404.3|1398.7|1404.2|1398.6|1404.6|1399|1404.2|1398.6|0
1619066700000|2021-04-22 04:45:00|1404.1|1398.5|1403.6|1398|1404.3|1398.7|1403.5|1397.9|0
1619067000000|2021-04-22 04:50:00|1403.5|1397.9|1403.2|1397.6|1403.9|1398.3|1401.8|1396.2|0
1619067300000|2021-04-22 04:55:00|1403.3|1397.7|1402.5|1396.9|1403.3|1397.7|1402.3|1396.7|0
1619067600000|2021-04-22 05:00:00|1402.2|1396.6|1402.3|1396.7|1403.4|1397.8|1402.2|1396.6|0
1619067900000|2021-04-22 05:05:00|1402.4|1396.8|1404.7|1399.1|1404.8|1399.2|1402.2|1396.6|0
1619068200000|2021-04-22 05:10:00|1403.4|1397.8|1402.7|1397.1|1404.3|1398.7|1402.7|1397.1|0
1619068500000|2021-04-22 05:15:00|1403.6|1398|1403.7|1398.1|1403.9|1398.3|1402.2|1396.6|0
1619068800000|2021-04-22 05:20:00|1402.5|1396.9|1403.7|1398.1|1403.7|1398.1|1401.4|1395.8|0
1619069100000|2021-04-22 05:25:00|1403.4|1397.8|1403.7|1398.1|1403.8|1398.2|1402.5|1396.9|0
1619069400000|2021-04-22 05:30:00|1402.8|1397.2|1402.7|1397.1|1403.7|1398.1|1402.7|1397.1|0
1619069700000|2021-04-22 05:35:00|1404.1|1398.5|1404.3|1398.7|1404.5|1398.9|1402.1|1396.5|0
1619070000000|2021-04-22 05:40:00|1404.2|1398.6|1405.3|1399.7|1405.3|1399.7|1404|1398.4|0
1619070300000|2021-04-22 05:45:00|1403.8|1398.2|1402.6|1397|1404.7|1399.1|1401.5|1395.9|0
1619070600000|2021-04-22 05:50:00|1402.7|1397.1|1404.6|1399|1404.6|1399|1402.3|1396.7|0
1619070900000|2021-04-22 05:55:00|1404|1398.4|1402.6|1397|1404.5|1398.9|1402.2|1396.6|0
1619136600000|2021-04-23 00:10:00|1408.8|1403.2|1413.4|1407.8|1413.5|1407.9|1408.8|1403.2|0
1619136900000|2021-04-23 00:15:00|1413.8|1408.2|1411.2|1405.6|1413.9|1408.3|1411.2|1405.6|0
1619137200000|2021-04-23 00:20:00|1412.6|1407|1415.4|1409.8|1415.8|1410.2|1411.7|1406.1|0
1619137500000|2021-04-23 00:25:00|1415.8|1410.2|1415.2|1409.6|1416.8|1411.2|1414.2|1408.6|0
1619137800000|2021-04-23 00:30:00|1414.2|1408.6|1413.2|1407.6|1414.7|1409.1|1412|1406.4|0
1619138100000|2021-04-23 00:35:00|1413|1407.4|1414.1|1408.5|1414.9|1409.3|1412.1|1406.5|0
1619138400000|2021-04-23 00:40:00|1413.6|1408|1412.6|1407|1413.6|1408|1411.3|1405.7|0
1619138700000|2021-04-23 00:45:00|1412.2|1406.6|1412.9|1407.3|1412.9|1407.3|1412.2|1406.6|0
1619139000000|2021-04-23 00:50:00|1413.2|1407.6|1414.8|1409.2|1414.8|1409.2|1412|1406.4|0
1619139300000|2021-04-23 00:55:00|1413.5|1407.9|1413.6|1408|1414.9|1409.3|1413.4|1407.8|0
1619139600000|2021-04-23 01:00:00|1413.7|1408.1|1414.5|1408.9|1415.1|1409.5|1413.7|1408.1|0
1619139900000|2021-04-23 01:05:00|1414.7|1409.1|1415.5|1409.9|1415.5|1409.9|1414.2|1408.6|0
1619140200000|2021-04-23 01:10:00|1415|1409.4|1414.6|1409|1415.8|1410.2|1414.2|1408.6|0
1619140500000|2021-04-23 01:15:00|1415.8|1410.2|1416.1|1410.5|1416.2|1410.6|1414.8|1409.2|0
1619140800000|2021-04-23 01:20:00|1415|1409.4|1413.3|1407.7|1416.1|1410.5|1412.3|1406.7|0
1619141100000|2021-04-23 01:25:00|1412.8|1407.2|1412.8|1407.2|1413.4|1407.8|1412.8|1407.2|0
1619141400000|2021-04-23 01:30:00|1411.7|1406.1|1412.9|1407.3|1413.3|1407.7|1411.7|1406.1|0
1619141700000|2021-04-23 01:35:00|1413.1|1407.5|1413.6|1408|1413.6|1408|1413|1407.4|0
1619142000000|2021-04-23 01:40:00|1413.7|1408.1|1413.7|1408.1|1414.4|1408.8|1413.7|1408.1|0
1619142300000|2021-04-23 01:45:00|1413.8|1408.2|1412.5|1406.9|1413.8|1408.2|1412.5|1406.9|0
1619142600000|2021-04-23 01:50:00|1413.7|1408.1|1410.5|1404.9|1413.8|1408.2|1409.5|1403.9|0
1619142900000|2021-04-23 01:55:00|1410.7|1405.1|1409.8|1404.2|1410.7|1405.1|1409.8|1404.2|0
1619143200000|2021-04-23 02:00:00|1409.9|1404.3|1410.3|1404.7|1412.2|1406.6|1409.9|1404.3|0
1619143500000|2021-04-23 02:05:00|1410.2|1404.6|1411.7|1406.1|1412.4|1406.8|1410.2|1404.6|0
1619143800000|2021-04-23 02:10:00|1411.4|1405.8|1411.3|1405.7|1412.4|1406.8|1410.4|1404.8|0
1619144100000|2021-04-23 02:15:00|1411.2|1405.6|1409.6|1404|1411.6|1406|1409.5|1403.9|0
1619144400000|2021-04-23 02:20:00|1409.5|1403.9|1410.3|1404.7|1410.8|1405.2|1409.5|1403.9|0
1619144700000|2021-04-23 02:25:00|1410|1404.4|1409.7|1404.1|1410.3|1404.7|1409.7|1404.1|0
1619145000000|2021-04-23 02:30:00|1409.9|1404.3|1409.7|1404.1|1410|1404.4|1409.6|1404|0
1619145300000|2021-04-23 02:35:00|1409.8|1404.2|1409.7|1404.1|1409.9|1404.3|1408.5|1402.9|0
1619145600000|2021-04-23 02:40:00|1409.9|1404.3|1410.2|1404.6|1410.3|1404.7|1409|1403.4|0
1619145900000|2021-04-23 02:45:00|1410.1|1404.5|1410.3|1404.7|1410.3|1404.7|1409.2|1403.6|0
1619146200000|2021-04-23 02:50:00|1410.4|1404.8|1409.9|1404.3|1410.6|1405|1409.9|1404.3|0
1619146500000|2021-04-23 02:55:00|1410.1|1404.5|1409.4|1403.8|1410.6|1405|1409.4|1403.8|0
1619146800000|2021-04-23 03:00:00|1410.4|1404.8|1410.4|1404.8|1410.6|1405|1409.1|1403.5|0
1619147100000|2021-04-23 03:05:00|1410.6|1405|1410.8|1405.2|1411|1405.4|1409.5|1403.9|0
1619147400000|2021-04-23 03:10:00|1409.9|1404.3|1411.1|1405.5|1411.2|1405.6|1409.9|1404.3|0
1619147700000|2021-04-23 03:15:00|1411.2|1405.6|1412.7|1407.1|1412.7|1407.1|1410.4|1404.8|0
1619148000000|2021-04-23 03:20:00|1411.8|1406.2|1410.5|1404.9|1411.8|1406.2|1410.4|1404.8|0
1619148300000|2021-04-23 03:25:00|1410.6|1405|1409.9|1404.3|1411.1|1405.5|1409.9|1404.3|0
1619148600000|2021-04-23 03:30:00|1410.9|1405.3|1409.3|1403.7|1410.9|1405.3|1409.3|1403.7|0
1619148900000|2021-04-23 03:35:00|1409.4|1403.8|1410.4|1404.8|1410.4|1404.8|1409.1|1403.5|0
1619149200000|2021-04-23 03:40:00|1410.2|1404.6|1410.3|1404.7|1410.5|1404.9|1409.2|1403.6|0
1619149500000|2021-04-23 03:45:00|1410.4|1404.8|1409.9|1404.3|1410.6|1405|1409.3|1403.7|0
1619149800000|2021-04-23 03:50:00|1409.7|1404.1|1410.6|1405|1411.2|1405.6|1409.7|1404.1|0
1619150100000|2021-04-23 03:55:00|1410.4|1404.8|1410.7|1405.1|1411.8|1406.2|1410.4|1404.8|0
1619150400000|2021-04-23 04:00:00|1411.7|1406.1|1412.2|1406.6|1412.2|1406.6|1410.2|1404.6|0
1619150700000|2021-04-23 04:05:00|1411|1405.4|1411.5|1405.9|1411.6|1406|1410|1404.4|0
1619151000000|2021-04-23 04:10:00|1410.5|1404.9|1410.1|1404.5|1411.4|1405.8|1409.9|1404.3|0
1619151300000|2021-04-23 04:15:00|1410|1404.4|1411.2|1405.6|1411.4|1405.8|1410|1404.4|0
1619151600000|2021-04-23 04:20:00|1411.1|1405.5|1412.5|1406.9|1414.7|1409.1|1411.1|1405.5|0
1619151900000|2021-04-23 04:25:00|1412.7|1407.1|1412.5|1406.9|1413.4|1407.8|1412.5|1406.9|0
1619152200000|2021-04-23 04:30:00|1412.4|1406.8|1412.4|1406.8|1413.6|1408|1411.9|1406.3|0
1619152500000|2021-04-23 04:35:00|1412.8|1407.2|1410.9|1405.3|1412.8|1407.2|1410.9|1405.3|0
1619152800000|2021-04-23 04:40:00|1411|1405.4|1411.6|1406|1411.8|1406.2|1410.5|1404.9|0
1619153100000|2021-04-23 04:45:00|1411.4|1405.8|1410.8|1405.2|1411.8|1406.2|1410.2|1404.6|0
1619153400000|2021-04-23 04:50:00|1410.9|1405.3|1411.6|1406|1411.6|1406|1410.5|1404.9|0
1619153700000|2021-04-23 04:55:00|1410.5|1404.9|1411.1|1405.5|1411.6|1406|1410.4|1404.8|0
1619154000000|2021-04-23 05:00:00|1409.9|1404.3|1409.6|1404|1411.2|1405.6|1409.6|1404|0
1619154300000|2021-04-23 05:05:00|1409.9|1404.3|1411.4|1405.8|1411.6|1406|1409.8|1404.2|0
1619154600000|2021-04-23 05:10:00|1411.5|1405.9|1411.8|1406.2|1413.1|1407.5|1411|1405.4|0
1619154900000|2021-04-23 05:15:00|1410.7|1405.1|1410.9|1405.3|1412.9|1407.3|1410.7|1405.1|0
1619155200000|2021-04-23 05:20:00|1412|1406.4|1411.4|1405.8|1412|1406.4|1410.3|1404.7|0
1619155500000|2021-04-23 05:25:00|1411.5|1405.9|1411.6|1406|1411.7|1406.1|1410.1|1404.5|0
1619155800000|2021-04-23 05:30:00|1410.3|1404.7|1410.4|1404.8|1411.6|1406|1410.2|1404.6|0
1619156100000|2021-04-23 05:35:00|1411.6|1406|1411.5|1405.9|1412.6|1407|1410.3|1404.7|0
1619156400000|2021-04-23 05:40:00|1410.2|1404.6|1411.1|1405.5|1412.5|1406.9|1410|1404.4|0
1619156700000|2021-04-23 05:45:00|1410.1|1404.5|1410.9|1405.3|1411.2|1405.6|1409.8|1404.2|0
1619157000000|2021-04-23 05:50:00|1409.8|1404.2|1411.4|1405.8|1411.6|1406|1409.8|1404.2|0
1619157300000|2021-04-23 05:55:00|1411.8|1406.2|1411.1|1405.5|1412.8|1407.2|1411|1405.4|0
1619395800000|2021-04-26 00:10:00|1403.2|1397.6|1403.2|1397.6|1405.3|1399.7|1402.7|1397.1|0
1619396100000|2021-04-26 00:15:00|1403.5|1397.9|1403.1|1397.5|1403.8|1398.2|1402.5|1396.9|0
1619396400000|2021-04-26 00:20:00|1404.2|1398.6|1404.5|1398.9|1406|1400.4|1403.7|1398.1|0
1619396700000|2021-04-26 00:25:00|1404|1398.4|1405.9|1400.3|1406.2|1400.6|1403.7|1398.1|0
1619397000000|2021-04-26 00:30:00|1404.9|1399.3|1405.2|1399.6|1407.5|1401.9|1404.9|1399.3|0
1619397300000|2021-04-26 00:35:00|1406.4|1400.8|1406.1|1400.5|1407|1401.4|1405.6|1400|0
1619397600000|2021-04-26 00:40:00|1406.8|1401.2|1404.6|1399|1406.8|1401.2|1404.5|1398.9|0
1619397900000|2021-04-26 00:45:00|1404.7|1399.1|1403.8|1398.2|1404.9|1399.3|1403.5|1397.9|0
1619398200000|2021-04-26 00:50:00|1404.8|1399.2|1404.1|1398.5|1405.5|1399.9|1404|1398.4|0
1619398500000|2021-04-26 00:55:00|1405.2|1399.6|1406.3|1400.7|1406.4|1400.8|1404.3|1398.7|0
1619398800000|2021-04-26 01:00:00|1406.4|1400.8|1405.3|1399.7|1406.6|1401|1405.2|1399.6|0
1619399100000|2021-04-26 01:05:00|1406.3|1400.7|1404|1398.4|1406.3|1400.7|1404|1398.4|0
1619399400000|2021-04-26 01:10:00|1404.5|1398.9|1406.4|1400.8|1406.6|1401|1403.8|1398.2|0
1619399700000|2021-04-26 01:15:00|1406|1400.4|1406.1|1400.5|1406.3|1400.7|1405.2|1399.6|0
1619400000000|2021-04-26 01:20:00|1405.9|1400.3|1405.6|1400|1405.9|1400.3|1404.1|1398.5|0
1619400300000|2021-04-26 01:25:00|1405.5|1399.9|1407.4|1401.8|1407.5|1401.9|1405.5|1399.9|0
1619400600000|2021-04-26 01:30:00|1407.5|1401.9|1406.5|1400.9|1407.6|1402|1406.4|1400.8|0
1619400900000|2021-04-26 01:35:00|1407.5|1401.9|1407.4|1401.8|1407.9|1402.3|1406.3|1400.7|0
1619401200000|2021-04-26 01:40:00|1407.3|1401.7|1406.3|1400.7|1407.5|1401.9|1406.2|1400.6|0
1619401500000|2021-04-26 01:45:00|1407.5|1401.9|1406.6|1401|1407.8|1402.2|1405.4|1399.8|0
1619401800000|2021-04-26 01:50:00|1407.5|1401.9|1406.5|1400.9|1407.5|1401.9|1405.3|1399.7|0
1619402100000|2021-04-26 01:55:00|1406.4|1400.8|1405.8|1400.2|1407.6|1402|1405.8|1400.2|0
1619402400000|2021-04-26 02:00:00|1406.1|1400.5|1405.2|1399.6|1406.1|1400.5|1405.2|1399.6|0
1619402700000|2021-04-26 02:05:00|1405.3|1399.7|1404.9|1399.3|1405.9|1400.3|1404.3|1398.7|0
1619403000000|2021-04-26 02:10:00|1405.9|1400.3|1402.9|1397.3|1405.9|1400.3|1402.9|1397.3|0
1619403300000|2021-04-26 02:15:00|1403.8|1398.2|1403.7|1398.1|1404|1398.4|1402.7|1397.1|0
1619403600000|2021-04-26 02:20:00|1402.6|1397|1403.6|1398|1403.7|1398.1|1402.6|1397|0
1619403900000|2021-04-26 02:25:00|1403.7|1398.1|1404.1|1398.5|1404.1|1398.5|1402.8|1397.2|0
1619404200000|2021-04-26 02:30:00|1402.9|1397.3|1402.7|1397.1|1403.9|1398.3|1402.7|1397.1|0
1619404500000|2021-04-26 02:35:00|1403.7|1398.1|1406|1400.4|1406|1400.4|1402.6|1397|0
1619404800000|2021-04-26 02:40:00|1406.1|1400.5|1406.1|1400.5|1407.1|1401.5|1406|1400.4|0
1619405100000|2021-04-26 02:45:00|1406.2|1400.6|1405.4|1399.8|1407.4|1401.8|1405.4|1399.8|0
1619405400000|2021-04-26 02:50:00|1407.4|1401.8|1407.3|1401.7|1407.6|1402|1406.3|1400.7|0
1619405700000|2021-04-26 02:55:00|1406.4|1400.8|1407.2|1401.6|1407.2|1401.6|1405.7|1400.1|0
1619406000000|2021-04-26 03:00:00|1407.3|1401.7|1406.2|1400.6|1407.4|1401.8|1406.2|1400.6|0
1619406300000|2021-04-26 03:05:00|1405.8|1400.2|1404.8|1399.2|1405.8|1400.2|1402.8|1397.2|0
1619406600000|2021-04-26 03:10:00|1403.9|1398.3|1404.7|1399.1|1405|1399.4|1403.5|1397.9|0
1619406900000|2021-04-26 03:15:00|1404.6|1399|1406.2|1400.6|1406.2|1400.6|1404.6|1399|0
1619407200000|2021-04-26 03:20:00|1406.3|1400.7|1406|1400.4|1406.3|1400.7|1405|1399.4|0
1619407500000|2021-04-26 03:25:00|1405.7|1400.1|1405.9|1400.3|1406.1|1400.5|1404.5|1398.9|0
1619407800000|2021-04-26 03:30:00|1405.8|1400.2|1405.6|1400|1405.8|1400.2|1404.6|1399|0
1619408100000|2021-04-26 03:35:00|1404.6|1399|1404.3|1398.7|1405.7|1400.1|1404.3|1398.7|0
1619408400000|2021-04-26 03:40:00|1405.5|1399.9|1405.4|1399.8|1405.7|1400.1|1404.5|1398.9|0
1619408700000|2021-04-26 03:45:00|1405.3|1399.7|1404.7|1399.1|1405.7|1400.1|1404.5|1398.9|0
1619409000000|2021-04-26 03:50:00|1405.6|1400|1404.8|1399.2|1405.9|1400.3|1404.5|1398.9|0
1619409300000|2021-04-26 03:55:00|1404.7|1399.1|1404.6|1399|1405.9|1400.3|1404.6|1399|0
1619409600000|2021-04-26 04:00:00|1404.4|1398.8|1405.5|1399.9|1405.7|1400.1|1404.4|1398.8|0
1619409900000|2021-04-26 04:05:00|1405.6|1400|1405.4|1399.8|1405.6|1400|1404.3|1398.7|0
1619410200000|2021-04-26 04:10:00|1405.3|1399.7|1404.9|1399.3|1405.9|1400.3|1404.5|1398.9|0
1619410500000|2021-04-26 04:15:00|1406.8|1401.2|1406.5|1400.9|1406.8|1401.2|1404.6|1399|0
1619410800000|2021-04-26 04:20:00|1406.6|1401|1401.8|1396.2|1406.6|1401|1401.8|1396.2|0
1619411100000|2021-04-26 04:25:00|1401.9|1396.3|1403|1397.4|1403.2|1397.6|1401.9|1396.3|0
1619411400000|2021-04-26 04:30:00|1403.1|1397.5|1403.1|1397.5|1403.5|1397.9|1401.7|1396.1|0
1619411700000|2021-04-26 04:35:00|1403.3|1397.7|1403.5|1397.9|1403.6|1398|1402.1|1396.5|0
1619412000000|2021-04-26 04:40:00|1403.7|1398.1|1402.4|1396.8|1403.7|1398.1|1402.3|1396.7|0
1619412300000|2021-04-26 04:45:00|1403.2|1397.6|1402.8|1397.2|1403.5|1397.9|1401.8|1396.2|0
1619412600000|2021-04-26 04:50:00|1402.7|1397.1|1402.1|1396.5|1402.7|1397.1|1401.2|1395.6|0
1619412900000|2021-04-26 04:55:00|1401|1395.4|1402.1|1396.5|1402.1|1396.5|1401|1395.4|0
1619413200000|2021-04-26 05:00:00|1402|1396.4|1401.8|1396.2|1402|1396.4|1400.7|1395.1|0
1619413500000|2021-04-26 05:05:00|1401.6|1396|1401.9|1396.3|1401.9|1396.3|1401.5|1395.9|0
1619413800000|2021-04-26 05:10:00|1401.6|1396|1400.7|1395.1|1401.8|1396.2|1400.7|1395.1|0
1619414100000|2021-04-26 05:15:00|1401.7|1396.1|1400.9|1395.3|1401.9|1396.3|1400.7|1395.1|0
1619414400000|2021-04-26 05:20:00|1402|1396.4|1401.5|1395.9|1402|1396.4|1401|1395.4|0
1619414700000|2021-04-26 05:25:00|1401.7|1396.1|1401.6|1396|1401.9|1396.3|1400.6|1395|0
1619415000000|2021-04-26 05:30:00|1401.8|1396.2|1403.1|1397.5|1403.3|1397.7|1401.2|1395.6|0
1619415300000|2021-04-26 05:35:00|1404.4|1398.8|1403.2|1397.6|1404.9|1399.3|1403.2|1397.6|0
1619415600000|2021-04-26 05:40:00|1403.1|1397.5|1404|1398.4|1404|1398.4|1402.8|1397.2|0
1619415900000|2021-04-26 05:45:00|1403|1397.4|1402.7|1397.1|1404.1|1398.5|1402.7|1397.1|0
1619416200000|2021-04-26 05:50:00|1403.6|1398|1402.3|1396.7|1403.6|1398|1402.1|1396.5|0
1619416500000|2021-04-26 05:55:00|1402.2|1396.6|1403.4|1397.8|1403.7|1398.1|1402.2|1396.6|0
1619482200000|2021-04-27 00:10:00|1395.8|1390.2|1396.2|1390.6|1396.8|1391.2|1395.1|1389.5|0
1619482500000|2021-04-27 00:15:00|1396.5|1390.9|1395.9|1390.3|1396.6|1391|1395.6|1390|0
1619482800000|2021-04-27 00:20:00|1396.9|1391.3|1396.5|1390.9|1398|1392.4|1396.1|1390.5|0
1619483100000|2021-04-27 00:25:00|1396.4|1390.8|1396.4|1390.8|1396.8|1391.2|1395.1|1389.5|0
1619483400000|2021-04-27 00:30:00|1396.3|1390.7|1395.7|1390.1|1397.7|1392.1|1395.6|1390|0
1619483700000|2021-04-27 00:35:00|1395.8|1390.2|1395.7|1390.1|1396.5|1390.9|1395.1|1389.5|0
1619484000000|2021-04-27 00:40:00|1395.9|1390.3|1396.9|1391.3|1396.9|1391.3|1395.5|1389.9|0
1619484300000|2021-04-27 00:45:00|1396.8|1391.2|1395.9|1390.3|1396.9|1391.3|1395.5|1389.9|0
1619484600000|2021-04-27 00:50:00|1396.8|1391.2|1396.2|1390.6|1396.8|1391.2|1395.4|1389.8|0
1619484900000|2021-04-27 00:55:00|1395.9|1390.3|1396.5|1390.9|1397.7|1392.1|1395.9|1390.3|0
1619485200000|2021-04-27 01:00:00|1396.6|1391|1396.8|1391.2|1397.4|1391.8|1395.7|1390.1|0
1619485500000|2021-04-27 01:05:00|1396|1390.4|1396.9|1391.3|1397.3|1391.7|1395.9|1390.3|0
1619485800000|2021-04-27 01:10:00|1396.6|1391|1395.7|1390.1|1396.6|1391|1395.7|1390.1|0
1619486100000|2021-04-27 01:15:00|1395.3|1389.7|1394.1|1388.5|1396.5|1390.9|1394|1388.4|0
1619486400000|2021-04-27 01:20:00|1394|1388.4|1395.1|1389.5|1395.1|1389.5|1393.7|1388.1|0
1619486700000|2021-04-27 01:25:00|1394.3|1388.7|1393.8|1388.2|1396.3|1390.7|1393.5|1387.9|0
1619487000000|2021-04-27 01:30:00|1393.7|1388.1|1392.7|1387.1|1395.4|1389.8|1392.7|1387.1|0
1619487300000|2021-04-27 01:35:00|1392.5|1386.9|1392.6|1387|1394.3|1388.7|1392.4|1386.8|0
1619487600000|2021-04-27 01:40:00|1392.5|1386.9|1392.9|1387.3|1394|1388.4|1392.5|1386.9|0
1619487900000|2021-04-27 01:45:00|1392.8|1387.2|1392.9|1387.3|1394|1388.4|1392.8|1387.2|0
1619488200000|2021-04-27 01:50:00|1393.8|1388.2|1394|1388.4|1394|1388.4|1392.5|1386.9|0
1619488500000|2021-04-27 01:55:00|1394.3|1388.7|1394.5|1388.9|1394.5|1388.9|1393.1|1387.5|0
1619488800000|2021-04-27 02:00:00|1394.6|1389|1394.2|1388.6|1394.6|1389|1393.3|1387.7|0
1619489100000|2021-04-27 02:05:00|1394|1388.4|1394.3|1388.7|1394.3|1388.7|1392.9|1387.3|0
1619489400000|2021-04-27 02:10:00|1394.5|1388.9|1394.6|1389|1396|1390.4|1394.5|1388.9|0
1619489700000|2021-04-27 02:15:00|1395.5|1389.9|1395.8|1390.2|1396.9|1391.3|1395.5|1389.9|0
1619490000000|2021-04-27 02:20:00|1396.8|1391.2|1394.3|1388.7|1396.8|1391.2|1394.3|1388.7|0
1619490300000|2021-04-27 02:25:00|1395.3|1389.7|1394.5|1388.9|1395.4|1389.8|1394.1|1388.5|0
1619490600000|2021-04-27 02:30:00|1394.6|1389|1395.4|1389.8|1395.7|1390.1|1394.3|1388.7|0
1619490900000|2021-04-27 02:35:00|1394.2|1388.6|1395.5|1389.9|1395.5|1389.9|1394.2|1388.6|0
1619491200000|2021-04-27 02:40:00|1394.5|1388.9|1394.3|1388.7|1395.7|1390.1|1394.2|1388.6|0
1619491500000|2021-04-27 02:45:00|1394.5|1388.9|1394.2|1388.6|1395.2|1389.6|1394.2|1388.6|0
1619491800000|2021-04-27 02:50:00|1395.3|1389.7|1394|1388.4|1395.7|1390.1|1394|1388.4|0
1619492100000|2021-04-27 02:55:00|1394.1|1388.5|1395.6|1390|1396.4|1390.8|1394.1|1388.5|0
1619492400000|2021-04-27 03:00:00|1395.4|1389.8|1395.4|1389.8|1396.5|1390.9|1395.4|1389.8|0
1619492700000|2021-04-27 03:05:00|1396.8|1391.2|1395.4|1389.8|1396.8|1391.2|1395.4|1389.8|0
1619493000000|2021-04-27 03:10:00|1396.8|1391.2|1397.2|1391.6|1397.2|1391.6|1395.7|1390.1|0
1619493300000|2021-04-27 03:15:00|1396|1390.4|1397|1391.4|1397|1391.4|1394.7|1389.1|0
1619493600000|2021-04-27 03:20:00|1396.9|1391.3|1396.4|1390.8|1397|1391.4|1395.7|1390.1|0
1619493900000|2021-04-27 03:25:00|1395.6|1390|1397|1391.4|1397|1391.4|1395.4|1389.8|0
1619494200000|2021-04-27 03:30:00|1397.1|1391.5|1396|1390.4|1397.1|1391.5|1396|1390.4|0
1619494500000|2021-04-27 03:35:00|1397.2|1391.6|1397.6|1392|1397.7|1392.1|1396.6|1391|0
1619494800000|2021-04-27 03:40:00|1397.9|1392.3|1396.2|1390.6|1397.9|1392.3|1396.2|1390.6|0
1619495100000|2021-04-27 03:45:00|1395.2|1389.6|1395.7|1390.1|1396.7|1391.1|1395.2|1389.6|0
1619495400000|2021-04-27 03:50:00|1396.9|1391.3|1395.8|1390.2|1397.3|1391.7|1395.8|1390.2|0
1619495700000|2021-04-27 03:55:00|1395.7|1390.1|1395.6|1390|1396.1|1390.5|1395.5|1389.9|0
1619496000000|2021-04-27 04:00:00|1395.5|1389.9|1395.9|1390.3|1396.5|1390.9|1395.5|1389.9|0
1619496300000|2021-04-27 04:05:00|1396.2|1390.6|1396|1390.4|1397.3|1391.7|1395.9|1390.3|0
1619496600000|2021-04-27 04:10:00|1397.1|1391.5|1396|1390.4|1397.2|1391.6|1395.9|1390.3|0
1619496900000|2021-04-27 04:15:00|1397.2|1391.6|1396|1390.4|1397.2|1391.6|1395.7|1390.1|0
1619497200000|2021-04-27 04:20:00|1396.5|1390.9|1396.4|1390.8|1397.3|1391.7|1396.1|1390.5|0
1619497500000|2021-04-27 04:25:00|1396.5|1390.9|1396.7|1391.1|1397.5|1391.9|1396.4|1390.8|0
1619497800000|2021-04-27 04:30:00|1396.6|1391|1396.6|1391|1397.6|1392|1396.5|1390.9|0
1619498100000|2021-04-27 04:35:00|1396.2|1390.6|1396.8|1391.2|1397.3|1391.7|1396.2|1390.6|0
1619498400000|2021-04-27 04:40:00|1396.7|1391.1|1396.8|1391.2|1397|1391.4|1396.6|1391|0
1619498700000|2021-04-27 04:45:00|1396.7|1391.1|1396.6|1391|1397.8|1392.2|1396.6|1391|0
1619499000000|2021-04-27 04:50:00|1396.9|1391.3|1396.9|1391.3|1397.9|1392.3|1396.6|1391|0
1619499300000|2021-04-27 04:55:00|1396.7|1391.1|1396.9|1391.3|1398|1392.4|1396.7|1391.1|0
1619499600000|2021-04-27 05:00:00|1396.8|1391.2|1396.9|1391.3|1399.1|1393.5|1395.6|1390|0
1619499900000|2021-04-27 05:05:00|1395.6|1390|1396.7|1391.1|1397.9|1392.3|1395.6|1390|0
1619500200000|2021-04-27 05:10:00|1396.4|1390.8|1395.5|1389.9|1397.7|1392.1|1395.5|1389.9|0
1619500500000|2021-04-27 05:15:00|1395.4|1389.8|1396.8|1391.2|1396.9|1391.3|1394.3|1388.7|0
1619500800000|2021-04-27 05:20:00|1395.7|1390.1|1397.1|1391.5|1397.1|1391.5|1395.4|1389.8|0
1619501100000|2021-04-27 05:25:00|1397|1391.4|1397.2|1391.6|1397.2|1391.6|1396.2|1390.6|0
1619501400000|2021-04-27 05:30:00|1395|1389.4|1396|1390.4|1396.8|1391.2|1394.6|1389|0
1619501700000|2021-04-27 05:35:00|1396.1|1390.5|1397.3|1391.7|1397.3|1391.7|1396|1390.4|0
1619502000000|2021-04-27 05:40:00|1397.4|1391.8|1395.4|1389.8|1397.4|1391.8|1395.4|1389.8|0
1619502300000|2021-04-27 05:45:00|1395.3|1389.7|1395.6|1390|1396.6|1391|1395.3|1389.7|0
1619502600000|2021-04-27 05:50:00|1395.2|1389.6|1395|1389.4|1397|1391.4|1395|1389.4|0
1619502900000|2021-04-27 05:55:00|1395.9|1390.3|1396.9|1391.3|1397.2|1391.6|1394.7|1389.1|0
1619568600000|2021-04-28 00:10:00|1404.9|1399.3|1401.2|1395.6|1404.9|1399.3|1401.1|1395.5|0
1619568900000|2021-04-28 00:15:00|1400.9|1395.3|1399.4|1393.8|1400.9|1395.3|1398.8|1393.2|0
1619569200000|2021-04-28 00:20:00|1399.7|1394.1|1400.1|1394.5|1401.4|1395.8|1399.7|1394.1|0
1619569500000|2021-04-28 00:25:00|1400.3|1394.7|1399.2|1393.6|1401.3|1395.7|1398.2|1392.6|0
1619569800000|2021-04-28 00:30:00|1399.5|1393.9|1399.6|1394|1399.7|1394.1|1398.1|1392.5|0
1619570100000|2021-04-28 00:35:00|1399.8|1394.2|1400|1394.4|1400.9|1395.3|1399.4|1393.8|0
1619570400000|2021-04-28 00:40:00|1400.1|1394.5|1397.8|1392.2|1400.5|1394.9|1397.8|1392.2|0
1619570700000|2021-04-28 00:45:00|1398.8|1393.2|1398.6|1393|1398.8|1393.2|1397.3|1391.7|0
1619571000000|2021-04-28 00:50:00|1398.4|1392.8|1399|1393.4|1399|1393.4|1397.4|1391.8|0
1619571300000|2021-04-28 00:55:00|1399.3|1393.7|1401.8|1396.2|1401.8|1396.2|1399.3|1393.7|0
1619571600000|2021-04-28 01:00:00|1401.7|1396.1|1399.9|1394.3|1401.7|1396.1|1399.7|1394.1|0
1619571900000|2021-04-28 01:05:00|1401.3|1395.7|1399.4|1393.8|1401.3|1395.7|1399.4|1393.8|0
1619572200000|2021-04-28 01:10:00|1399.2|1393.6|1399.2|1393.6|1400.4|1394.8|1399.1|1393.5|0
1619572500000|2021-04-28 01:15:00|1400.4|1394.8|1400.5|1394.9|1401.4|1395.8|1400.2|1394.6|0
1619572800000|2021-04-28 01:20:00|1401.5|1395.9|1404.2|1398.6|1404.5|1398.9|1400.4|1394.8|0
1619573100000|2021-04-28 01:25:00|1404.3|1398.7|1404.6|1399|1405.4|1399.8|1403.6|1398|0
1619573400000|2021-04-28 01:30:00|1403.2|1397.6|1406.4|1400.8|1408.5|1402.9|1403.2|1397.6|0
1619573700000|2021-04-28 01:35:00|1408.3|1402.7|1407.7|1402.1|1408.6|1403|1407.2|1401.6|0
1619574000000|2021-04-28 01:40:00|1407.8|1402.2|1408.1|1402.5|1408.8|1403.2|1407.6|1402|0
1619574300000|2021-04-28 01:45:00|1409.5|1403.9|1408.2|1402.6|1409.9|1404.3|1407.6|1402|0
1619574600000|2021-04-28 01:50:00|1408.1|1402.5|1406.8|1401.2|1408.1|1402.5|1405.7|1400.1|0
1619574900000|2021-04-28 01:55:00|1405.8|1400.2|1405.8|1400.2|1407.1|1401.5|1404.9|1399.3|0
1619575200000|2021-04-28 02:00:00|1406.7|1401.1|1406.3|1400.7|1407.1|1401.5|1404.9|1399.3|0
1619575500000|2021-04-28 02:05:00|1406.2|1400.6|1405|1399.4|1406.2|1400.6|1405|1399.4|0
1619575800000|2021-04-28 02:10:00|1404.9|1399.3|1405|1399.4|1406.1|1400.5|1404.9|1399.3|0
1619576100000|2021-04-28 02:15:00|1405.1|1399.5|1405.9|1400.3|1406.6|1401|1404.7|1399.1|0
1619576400000|2021-04-28 02:20:00|1406.1|1400.5|1404.7|1399.1|1406.1|1400.5|1404.5|1398.9|0
1619576700000|2021-04-28 02:25:00|1405.7|1400.1|1406.9|1401.3|1407.1|1401.5|1405.7|1400.1|0
1619577000000|2021-04-28 02:30:00|1405.9|1400.3|1404.4|1398.8|1406.7|1401.1|1404.4|1398.8|0
1619577300000|2021-04-28 02:35:00|1405.4|1399.8|1405.6|1400|1405.8|1400.2|1404.3|1398.7|0
1619577600000|2021-04-28 02:40:00|1405.7|1400.1|1406.8|1401.2|1406.8|1401.2|1404.7|1399.1|0
1619577900000|2021-04-28 02:45:00|1404.5|1398.9|1402.8|1397.2|1404.5|1398.9|1402.4|1396.8|0
1619578200000|2021-04-28 02:50:00|1403|1397.4|1401.9|1396.3|1403|1397.4|1401.7|1396.1|0
1619578500000|2021-04-28 02:55:00|1401.6|1396|1401.8|1396.2|1402.6|1397|1401.4|1395.8|0
1619578800000|2021-04-28 03:00:00|1401.7|1396.1|1401.2|1395.6|1402.8|1397.2|1400.6|1395|0
1619579100000|2021-04-28 03:05:00|1402.1|1396.5|1403.5|1397.9|1403.8|1398.2|1401|1395.4|0
1619579400000|2021-04-28 03:10:00|1403.6|1398|1404.4|1398.8|1405.7|1400.1|1402.6|1397|0
1619579700000|2021-04-28 03:15:00|1404.5|1398.9|1403.6|1398|1404.5|1398.9|1403.5|1397.9|0
1619580000000|2021-04-28 03:20:00|1403.5|1397.9|1404.3|1398.7|1404.4|1398.8|1402.3|1396.7|0
1619580300000|2021-04-28 03:25:00|1403.1|1397.5|1402.5|1396.9|1406.3|1400.7|1402.1|1396.5|0
1619580600000|2021-04-28 03:30:00|1402.4|1396.8|1403.7|1398.1|1404.3|1398.7|1402.4|1396.8|0
1619580900000|2021-04-28 03:35:00|1403.8|1398.2|1404.6|1399|1404.9|1399.3|1403.5|1397.9|0
1619581200000|2021-04-28 03:40:00|1404.5|1398.9|1405.4|1399.8|1405.4|1399.8|1403.3|1397.7|0
1619581500000|2021-04-28 03:45:00|1405.5|1399.9|1404.7|1399.1|1405.5|1399.9|1403.4|1397.8|0
1619581800000|2021-04-28 03:50:00|1403.7|1398.1|1403.8|1398.2|1404.7|1399.1|1403.3|1397.7|0
1619582100000|2021-04-28 03:55:00|1405|1399.4|1406|1400.4|1406|1400.4|1404.8|1399.2|0
1619582400000|2021-04-28 04:00:00|1406.1|1400.5|1403.9|1398.3|1406.1|1400.5|1403.9|1398.3|0
1619582700000|2021-04-28 04:05:00|1404.5|1398.9|1405.3|1399.7|1405.3|1399.7|1402.9|1397.3|0
1619583000000|2021-04-28 04:10:00|1405.5|1399.9|1404.3|1398.7|1405.5|1399.9|1403.3|1397.7|0
1619583300000|2021-04-28 04:15:00|1403.4|1397.8|1404.5|1398.9|1404.6|1399|1403.4|1397.8|0
1619583600000|2021-04-28 04:20:00|1404.6|1399|1404.6|1399|1405.3|1399.7|1403.4|1397.8|0
1619583900000|2021-04-28 04:25:00|1404.4|1398.8|1405.2|1399.6|1405.2|1399.6|1403.1|1397.5|0
1619584200000|2021-04-28 04:30:00|1403.8|1398.2|1405|1399.4|1405.1|1399.5|1403.6|1398|0
1619584500000|2021-04-28 04:35:00|1404.1|1398.5|1403.9|1398.3|1405.4|1399.8|1403.8|1398.2|0
1619584800000|2021-04-28 04:40:00|1405|1399.4|1403.8|1398.2|1405.2|1399.6|1403.8|1398.2|0
1619585100000|2021-04-28 04:45:00|1404.9|1399.3|1405|1399.4|1405.3|1399.7|1403.9|1398.3|0
1619585400000|2021-04-28 04:50:00|1403.8|1398.2|1404|1398.4|1405.2|1399.6|1403.8|1398.2|0
1619585700000|2021-04-28 04:55:00|1405.2|1399.6|1404.2|1398.6|1405.4|1399.8|1404|1398.4|0
1619586000000|2021-04-28 05:00:00|1403.3|1397.7|1404.6|1399|1404.7|1399.1|1403|1397.4|0
1619586300000|2021-04-28 05:05:00|1404.7|1399.1|1406|1400.4|1406|1400.4|1404.6|1399|0
1619586600000|2021-04-28 05:10:00|1405.9|1400.3|1403.8|1398.2|1405.9|1400.3|1403.6|1398|0
1619586900000|2021-04-28 05:15:00|1403.5|1397.9|1403.4|1397.8|1405.8|1400.2|1403.4|1397.8|0
1619587200000|2021-04-28 05:20:00|1403.5|1397.9|1404.5|1398.9|1404.8|1399.2|1403.5|1397.9|0
1619587500000|2021-04-28 05:25:00|1405.6|1400|1405.8|1400.2|1406|1400.4|1404.7|1399.1|0
1619587800000|2021-04-28 05:30:00|1405|1399.4|1405.1|1399.5|1406.4|1400.8|1405|1399.4|0
1619588100000|2021-04-28 05:35:00|1406.2|1400.6|1404|1398.4|1406.3|1400.7|1403.9|1398.3|0
1619588400000|2021-04-28 05:40:00|1404.9|1399.3|1405|1399.4|1405.2|1399.6|1403.9|1398.3|0
1619588700000|2021-04-28 05:45:00|1403.9|1398.3|1404.3|1398.7|1404.5|1398.9|1403.4|1397.8|0
1619589000000|2021-04-28 05:50:00|1403.3|1397.7|1405.6|1400|1406.6|1401|1403.3|1397.7|0
1619589300000|2021-04-28 05:55:00|1405.7|1400.1|1406.2|1400.6|1406.8|1401.2|1405.7|1400.1|0
1619655000000|2021-04-29 00:10:00|1404.2|1398.6|1404.5|1398.9|1405.2|1399.6|1403.8|1398.2|0
1619655300000|2021-04-29 00:15:00|1404.3|1398.7|1402.3|1396.7|1404.6|1399|1402.3|1396.7|0
1619655600000|2021-04-29 00:20:00|1402.5|1396.9|1401.7|1396.1|1402.5|1396.9|1401.3|1395.7|0
1619655900000|2021-04-29 00:25:00|1401.5|1395.9|1402.7|1397.1|1403|1397.4|1401.5|1395.9|0
1619656200000|2021-04-29 00:30:00|1402|1396.4|1401.1|1395.5|1402|1396.4|1400.7|1395.1|0
1619656500000|2021-04-29 00:35:00|1400.8|1395.2|1402|1396.4|1402.3|1396.7|1400.8|1395.2|0
1619656800000|2021-04-29 00:40:00|1400.9|1395.3|1402.4|1396.8|1402.4|1396.8|1399.8|1394.2|0
1619657100000|2021-04-29 00:45:00|1402.5|1396.9|1403.1|1397.5|1403.1|1397.5|1401.7|1396.1|0
1619657400000|2021-04-29 00:50:00|1403.2|1397.6|1401.6|1396|1403.2|1397.6|1401.6|1396|0
1619657700000|2021-04-29 00:55:00|1401.7|1396.1|1400.5|1394.9|1402.6|1397|1400.5|1394.9|0
1619658000000|2021-04-29 01:00:00|1400.4|1394.8|1400.9|1395.3|1401.9|1396.3|1400.4|1394.8|0
1619658300000|2021-04-29 01:05:00|1401|1395.4|1403.2|1397.6|1403.8|1398.2|1400.7|1395.1|0
1619658600000|2021-04-29 01:10:00|1403.3|1397.7|1404.3|1398.7|1404.3|1398.7|1402.2|1396.6|0
1619658900000|2021-04-29 01:15:00|1404.5|1398.9|1402.5|1396.9|1404.5|1398.9|1402.2|1396.6|0
1619659200000|2021-04-29 01:20:00|1402.2|1396.6|1402.2|1396.6|1404|1398.4|1402.2|1396.6|0
1619659500000|2021-04-29 01:25:00|1402.3|1396.7|1403.3|1397.7|1403.3|1397.7|1402|1396.4|0
1619659800000|2021-04-29 01:30:00|1402.2|1396.6|1404.9|1399.3|1404.9|1399.3|1402.2|1396.6|0
1619660100000|2021-04-29 01:35:00|1404|1398.4|1404.5|1398.9|1404.5|1398.9|1403|1397.4|0
1619660400000|2021-04-29 01:40:00|1403.5|1397.9|1404.2|1398.6|1405.7|1400.1|1403.4|1397.8|0
1619660700000|2021-04-29 01:45:00|1404|1398.4|1403.2|1397.6|1404.1|1398.5|1402.6|1397|0
1619661000000|2021-04-29 01:50:00|1403.3|1397.7|1402.8|1397.2|1405.7|1400.1|1402.8|1397.2|0
1619661300000|2021-04-29 01:55:00|1402.6|1397|1404|1398.4|1404.2|1398.6|1402.6|1397|0
1619661600000|2021-04-29 02:00:00|1402.8|1397.2|1404.3|1398.7|1404.3|1398.7|1402.8|1397.2|0
1619661900000|2021-04-29 02:05:00|1405|1399.4|1404|1398.4|1405|1399.4|1403.5|1397.9|0
1619662200000|2021-04-29 02:10:00|1404.3|1398.7|1404.8|1399.2|1405.9|1400.3|1403.6|1398|0
1619662500000|2021-04-29 02:15:00|1403.7|1398.1|1405.8|1400.2|1406.2|1400.6|1403.7|1398.1|0
1619662800000|2021-04-29 02:20:00|1405.9|1400.3|1404.9|1399.3|1406.3|1400.7|1404.7|1399.1|0
1619663100000|2021-04-29 02:25:00|1403.9|1398.3|1406.7|1401.1|1406.9|1401.3|1403.9|1398.3|0
1619663400000|2021-04-29 02:30:00|1405.7|1400.1|1406.8|1401.2|1406.9|1401.3|1405.6|1400|0
1619663700000|2021-04-29 02:35:00|1407.1|1401.5|1407.4|1401.8|1407.4|1401.8|1407.1|1401.5|0
1619664000000|2021-04-29 02:40:00|1406.4|1400.8|1406.3|1400.7|1407.6|1402|1406.3|1400.7|0
1619664300000|2021-04-29 02:45:00|1407.2|1401.6|1407|1401.4|1407.3|1401.7|1406.2|1400.6|0
1619664600000|2021-04-29 02:50:00|1405.9|1400.3|1407.3|1401.7|1407.5|1401.9|1405.9|1400.3|0
1619664900000|2021-04-29 02:55:00|1407.4|1401.8|1406.1|1400.5|1407.4|1401.8|1405.8|1400.2|0
1619665200000|2021-04-29 03:00:00|1405.8|1400.2|1405|1399.4|1406.3|1400.7|1405|1399.4|0
1619665500000|2021-04-29 03:05:00|1405.4|1399.8|1407.5|1401.9|1407.5|1401.9|1405.1|1399.5|0
1619665800000|2021-04-29 03:10:00|1406.3|1400.7|1405.4|1399.8|1407.3|1401.7|1405.3|1399.7|0
1619666100000|2021-04-29 03:15:00|1405.2|1399.6|1406.1|1400.5|1406.3|1400.7|1404.1|1398.5|0
1619666400000|2021-04-29 03:20:00|1406.3|1400.7|1406.3|1400.7|1406.5|1400.9|1406.1|1400.5|0
1619666700000|2021-04-29 03:25:00|1406.4|1400.8|1406.1|1400.5|1406.4|1400.8|1405.1|1399.5|0
1619667000000|2021-04-29 03:30:00|1405.3|1399.7|1404.8|1399.2|1406.1|1400.5|1404.8|1399.2|0
1619667300000|2021-04-29 03:35:00|1404.9|1399.3|1405.2|1399.6|1406.2|1400.6|1403.9|1398.3|0
1619667600000|2021-04-29 03:40:00|1404.3|1398.7|1405.8|1400.2|1406.3|1400.7|1404.3|1398.7|0
1619667900000|2021-04-29 03:45:00|1405.5|1399.9|1405.7|1400.1|1405.7|1400.1|1404.3|1398.7|0
1619668200000|2021-04-29 03:50:00|1405.5|1399.9|1404|1398.4|1405.7|1400.1|1404|1398.4|0
1619668500000|2021-04-29 03:55:00|1404.1|1398.5|1404|1398.4|1405.1|1399.5|1403.9|1398.3|0
1619668800000|2021-04-29 04:00:00|1404.1|1398.5|1403.2|1397.6|1404.1|1398.5|1403|1397.4|0
1619669100000|2021-04-29 04:05:00|1404.3|1398.7|1403.1|1397.5|1404.3|1398.7|1402.8|1397.2|0
1619669400000|2021-04-29 04:10:00|1403.2|1397.6|1402.9|1397.3|1404.2|1398.6|1402.9|1397.3|0
1619669700000|2021-04-29 04:15:00|1403.2|1397.6|1403.5|1397.9|1404.3|1398.7|1403.1|1397.5|0
1619670000000|2021-04-29 04:20:00|1403.8|1398.2|1403.1|1397.5|1403.8|1398.2|1402.4|1396.8|0
1619670300000|2021-04-29 04:25:00|1403.2|1397.6|1401.9|1396.3|1403.5|1397.9|1401.9|1396.3|0
1619670600000|2021-04-29 04:30:00|1402.7|1397.1|1402.6|1397|1403.1|1397.5|1400.6|1395|0
1619670900000|2021-04-29 04:35:00|1402.3|1396.7|1401.4|1395.8|1402.6|1397|1401.4|1395.8|0
1619671200000|2021-04-29 04:40:00|1402.2|1396.6|1402|1396.4|1402.2|1396.6|1400.9|1395.3|0
1619671500000|2021-04-29 04:45:00|1401.7|1396.1|1401|1395.4|1402|1396.4|1400.4|1394.8|0
1619671800000|2021-04-29 04:50:00|1401.9|1396.3|1400.7|1395.1|1401.9|1396.3|1400.4|1394.8|0
1619672100000|2021-04-29 04:55:00|1400.4|1394.8|1401.3|1395.7|1401.3|1395.7|1400.1|1394.5|0
1619672400000|2021-04-29 05:00:00|1400.5|1394.9|1401.2|1395.6|1402.1|1396.5|1400.5|1394.9|0
1619672700000|2021-04-29 05:05:00|1401|1395.4|1402.8|1397.2|1403.1|1397.5|1401|1395.4|0
1619673000000|2021-04-29 05:10:00|1401.3|1395.7|1401.1|1395.5|1402.2|1396.6|1400.9|1395.3|0
1619673300000|2021-04-29 05:15:00|1402.2|1396.6|1400.8|1395.2|1402.2|1396.6|1400.5|1394.9|0
1619673600000|2021-04-29 05:20:00|1402.7|1397.1|1401|1395.4|1402.7|1397.1|1400|1394.4|0
1619673900000|2021-04-29 05:25:00|1400.9|1395.3|1401|1395.4|1401|1395.4|1399.8|1394.2|0
1619674200000|2021-04-29 05:30:00|1400.9|1395.3|1401.5|1395.9|1401.5|1395.9|1400.6|1395|0
1619674500000|2021-04-29 05:35:00|1400.3|1394.7|1399.7|1394.1|1400.8|1395.2|1399.7|1394.1|0
1619674800000|2021-04-29 05:40:00|1400.4|1394.8|1400.8|1395.2|1401.4|1395.8|1400.4|1394.8|0
1619675100000|2021-04-29 05:45:00|1401.7|1396.1|1400.1|1394.5|1402|1396.4|1400.1|1394.5|0
1619675400000|2021-04-29 05:50:00|1401.2|1395.6|1402.5|1396.9|1403.4|1397.8|1400.6|1395|0
1619675700000|2021-04-29 05:55:00|1402.6|1397|1402|1396.4|1403.8|1398.2|1402|1396.4|0
1619741400000|2021-04-30 00:10:00|1398.5|1392.9|1398.5|1392.9|1400.2|1394.6|1397.9|1392.3|0
1619741700000|2021-04-30 00:15:00|1398.2|1392.6|1399.1|1393.5|1400.3|1394.7|1398.2|1392.6|0
1619742000000|2021-04-30 00:20:00|1398.6|1393|1399.7|1394.1|1401.7|1396.1|1398|1392.4|0
1619742300000|2021-04-30 00:25:00|1400.9|1395.3|1400.9|1395.3|1400.9|1395.3|1398.8|1393.2|0
1619742600000|2021-04-30 00:30:00|1400.8|1395.2|1401.9|1396.3|1402|1396.4|1400.8|1395.2|0
1619742900000|2021-04-30 00:35:00|1402.2|1396.6|1400.1|1394.5|1402.2|1396.6|1400.1|1394.5|0
1619743200000|2021-04-30 00:40:00|1401.1|1395.5|1400.6|1395|1401.1|1395.5|1398.4|1392.8|0
1619743500000|2021-04-30 00:45:00|1399.3|1393.7|1400|1394.4|1400.2|1394.6|1398.8|1393.2|0
1619743800000|2021-04-30 00:50:00|1399.9|1394.3|1399|1393.4|1400.6|1395|1398.5|1392.9|0
1619744100000|2021-04-30 00:55:00|1399.1|1393.5|1400.4|1394.8|1400.6|1395|1399.1|1393.5|0
1619744400000|2021-04-30 01:00:00|1401.8|1396.2|1401|1395.4|1401.8|1396.2|1399.6|1394|0
1619744700000|2021-04-30 01:05:00|1401.3|1395.7|1400.2|1394.6|1401.6|1396|1400.2|1394.6|0
1619745000000|2021-04-30 01:10:00|1401.2|1395.6|1400.7|1395.1|1401.2|1395.6|1399.2|1393.6|0
1619745300000|2021-04-30 01:15:00|1400.8|1395.2|1398.1|1392.5|1400.8|1395.2|1398.1|1392.5|0
1619745600000|2021-04-30 01:20:00|1398|1392.4|1398.5|1392.9|1398.5|1392.9|1397.1|1391.5|0
1619745900000|2021-04-30 01:25:00|1398.6|1393|1398.5|1392.9|1398.8|1393.2|1397.3|1391.7|0
1619746200000|2021-04-30 01:30:00|1398.7|1393.1|1399|1393.4|1399.1|1393.5|1397.7|1392.1|0
1619746500000|2021-04-30 01:35:00|1398.9|1393.3|1398.8|1393.2|1399.3|1393.7|1398|1392.4|0
1619746800000|2021-04-30 01:40:00|1399.3|1393.7|1398|1392.4|1399.5|1393.9|1397.9|1392.3|0
1619747100000|2021-04-30 01:45:00|1397.8|1392.2|1399.4|1393.8|1399.4|1393.8|1397.8|1392.2|0
1619747400000|2021-04-30 01:50:00|1398.5|1392.9|1397.8|1392.2|1398.6|1393|1397|1391.4|0
1619747700000|2021-04-30 01:55:00|1398.9|1393.3|1398.9|1393.3|1399.1|1393.5|1397.7|1392.1|0
1619748000000|2021-04-30 02:00:00|1399|1393.4|1399.3|1393.7|1399.3|1393.7|1397.8|1392.2|0
1619748300000|2021-04-30 02:05:00|1399.4|1393.8|1399.5|1393.9|1399.5|1393.9|1399.1|1393.5|0
1619748600000|2021-04-30 02:10:00|1399.4|1393.8|1400.9|1395.3|1400.9|1395.3|1399.4|1393.8|0
1619748900000|2021-04-30 02:15:00|1399|1393.4|1399.1|1393.5|1400.1|1394.5|1398.3|1392.7|0
1619749200000|2021-04-30 02:20:00|1399|1393.4|1398.6|1393|1399|1393.4|1397.7|1392.1|0
1619749500000|2021-04-30 02:25:00|1397.9|1392.3|1397.5|1391.9|1398.6|1393|1397.2|1391.6|0
1619749800000|2021-04-30 02:30:00|1398.4|1392.8|1398.8|1393.2|1398.8|1393.2|1397.1|1391.5|0
1619750100000|2021-04-30 02:35:00|1397.7|1392.1|1398.7|1393.1|1399.7|1394.1|1397.7|1392.1|0
1619750400000|2021-04-30 02:40:00|1398.8|1393.2|1398.3|1392.7|1399.4|1393.8|1397.8|1392.2|0
1619750700000|2021-04-30 02:45:00|1399.4|1393.8|1398.6|1393|1399.9|1394.3|1398.6|1393|0
1619751000000|2021-04-30 02:50:00|1398.5|1392.9|1398.2|1392.6|1398.5|1392.9|1397.2|1391.6|0
1619751300000|2021-04-30 02:55:00|1398.3|1392.7|1396.9|1391.3|1398.5|1392.9|1396.8|1391.2|0
1619751600000|2021-04-30 03:00:00|1397.9|1392.3|1397.3|1391.7|1398.6|1393|1397.2|1391.6|0
1619751900000|2021-04-30 03:05:00|1398.2|1392.6|1398.3|1392.7|1398.4|1392.8|1397.1|1391.5|0
1619752200000|2021-04-30 03:10:00|1398.2|1392.6|1396.3|1390.7|1398.5|1392.9|1396.1|1390.5|0
1619752500000|2021-04-30 03:15:00|1397|1391.4|1396.3|1390.7|1397.5|1391.9|1396.1|1390.5|0
1619752800000|2021-04-30 03:20:00|1396.1|1390.5|1394.8|1389.2|1397.4|1391.8|1394.8|1389.2|0
1619753100000|2021-04-30 03:25:00|1395.9|1390.3|1398|1392.4|1398|1392.4|1395.9|1390.3|0
1619753400000|2021-04-30 03:30:00|1398.2|1392.6|1397.9|1392.3|1398.8|1393.2|1396.6|1391|0
1619753700000|2021-04-30 03:35:00|1397.7|1392.1|1396.9|1391.3|1398.5|1392.9|1396.9|1391.3|0
1619754000000|2021-04-30 03:40:00|1399.2|1393.6|1398.9|1393.3|1399.2|1393.6|1398.1|1392.5|0
1619754300000|2021-04-30 03:45:00|1398.8|1393.2|1398.8|1393.2|1399|1393.4|1397.6|1392|0
1619754600000|2021-04-30 03:50:00|1397.6|1392|1398.8|1393.2|1398.8|1393.2|1397.6|1392|0
1619754900000|2021-04-30 03:55:00|1398.7|1393.1|1398.6|1393|1399|1393.4|1398.3|1392.7|0
1619755200000|2021-04-30 04:00:00|1398.5|1392.9|1398.8|1393.2|1399.9|1394.3|1398.5|1392.9|0
1619755500000|2021-04-30 04:05:00|1399.1|1393.5|1398.8|1393.2|1399.2|1393.6|1398.6|1393|0
1619755800000|2021-04-30 04:10:00|1397.4|1391.8|1398.8|1393.2|1399.2|1393.6|1397.4|1391.8|0
1619756100000|2021-04-30 04:15:00|1398.7|1393.1|1398.8|1393.2|1398.9|1393.3|1397.7|1392.1|0
1619756400000|2021-04-30 04:20:00|1399|1393.4|1399|1393.4|1399.3|1393.7|1398.1|1392.5|0
1619756700000|2021-04-30 04:25:00|1398.2|1392.6|1398.2|1392.6|1399.4|1393.8|1397.7|1392.1|0
1619757000000|2021-04-30 04:30:00|1397.3|1391.7|1398.3|1392.7|1398.8|1393.2|1397.3|1391.7|0
1619757300000|2021-04-30 04:35:00|1397.2|1391.6|1398.4|1392.8|1398.5|1392.9|1397.2|1391.6|0
1619757600000|2021-04-30 04:40:00|1397.4|1391.8|1398.4|1392.8|1398.5|1392.9|1397.3|1391.7|0
1619757900000|2021-04-30 04:45:00|1398.5|1392.9|1398.2|1392.6|1398.6|1393|1397.5|1391.9|0
1619758200000|2021-04-30 04:50:00|1398.3|1392.7|1398.5|1392.9|1398.6|1393|1398.2|1392.6|0
1619758500000|2021-04-30 04:55:00|1398.4|1392.8|1398.2|1392.6|1398.4|1392.8|1397|1391.4|0
1619758800000|2021-04-30 05:00:00|1397.2|1391.6|1398.6|1393|1398.8|1393.2|1397.2|1391.6|0
1619759100000|2021-04-30 05:05:00|1398.8|1393.2|1399.9|1394.3|1399.9|1394.3|1397.5|1391.9|0
1619759400000|2021-04-30 05:10:00|1398.7|1393.1|1399.8|1394.2|1400.8|1395.2|1398.4|1392.8|0
1619759700000|2021-04-30 05:15:00|1399.7|1394.1|1396.7|1391.1|1400.6|1395|1396.7|1391.1|0
1619760000000|2021-04-30 05:20:00|1396.6|1391|1397.7|1392.1|1398.8|1393.2|1396.6|1391|0
1619760300000|2021-04-30 05:25:00|1397.9|1392.3|1395.8|1390.2|1398.6|1393|1395.8|1390.2|0
1619760600000|2021-04-30 05:30:00|1396.6|1391|1395.5|1389.9|1396.8|1391.2|1395.5|1389.9|0
1619760900000|2021-04-30 05:35:00|1396.4|1390.8|1393.8|1388.2|1396.4|1390.8|1393.8|1388.2|0
1619761200000|2021-04-30 05:40:00|1393.7|1388.1|1396|1390.4|1396.1|1390.5|1393.6|1388|0
1619761500000|2021-04-30 05:45:00|1396.1|1390.5|1394.4|1388.8|1396.2|1390.6|1393.5|1387.9|0
1619761800000|2021-04-30 05:50:00|1393.5|1387.9|1392.9|1387.3|1393.6|1388|1392.3|1386.7|0
1619762100000|2021-04-30 05:55:00|1393.1|1387.5|1394|1388.4|1394.4|1388.8|1392.5|1386.9|0
1620000600000|2021-05-03 00:10:00|1400.8|1395.2|1401.1|1395.5|1401.1|1395.5|1399.3|1393.7|0
1620000900000|2021-05-03 00:15:00|1403.1|1397.5|1403.2|1397.6|1403.6|1398|1401.2|1395.6|0
1620001200000|2021-05-03 00:20:00|1403.3|1397.7|1403.9|1398.3|1403.9|1398.3|1402.8|1397.2|0
1620001500000|2021-05-03 00:25:00|1403.5|1397.9|1403.5|1397.9|1403.6|1398|1401.7|1396.1|0
1620001800000|2021-05-03 00:30:00|1402.1|1396.5|1401.5|1395.9|1403.1|1397.5|1401.4|1395.8|0
1620002100000|2021-05-03 00:35:00|1402.5|1396.9|1402.8|1397.2|1402.8|1397.2|1400.5|1394.9|0
1620002400000|2021-05-03 00:40:00|1403|1397.4|1401.2|1395.6|1403|1397.4|1401.2|1395.6|0
1620002700000|2021-05-03 00:45:00|1401.1|1395.5|1401.7|1396.1|1402.2|1396.6|1401.1|1395.5|0
1620003000000|2021-05-03 00:50:00|1403.1|1397.5|1404.1|1398.5|1404.4|1398.8|1401.7|1396.1|0
1620003300000|2021-05-03 00:55:00|1404.4|1398.8|1404.6|1399|1405.6|1400|1402.7|1397.1|0
1620003600000|2021-05-03 01:00:00|1404.5|1398.9|1404.6|1399|1405.5|1399.9|1404.4|1398.8|0
1620003900000|2021-05-03 01:05:00|1407.7|1402.1|1406.2|1400.6|1407.7|1402.1|1406.1|1400.5|0
1620004200000|2021-05-03 01:10:00|1406.1|1400.5|1407.5|1401.9|1407.5|1401.9|1405.8|1400.2|0
1620004500000|2021-05-03 01:15:00|1407.4|1401.8|1408.8|1403.2|1408.8|1403.2|1405.9|1400.3|0
1620004800000|2021-05-03 01:20:00|1407.8|1402.2|1407.5|1401.9|1409.2|1403.6|1407.5|1401.9|0
1620005100000|2021-05-03 01:25:00|1410.5|1404.9|1410|1404.4|1411.8|1406.2|1410|1404.4|0
1620005400000|2021-05-03 01:30:00|1411|1405.4|1412.5|1406.9|1412.5|1406.9|1410.2|1404.6|0
1620005700000|2021-05-03 01:35:00|1412.4|1406.8|1412.9|1407.3|1414.2|1408.6|1411.4|1405.8|0
1620006000000|2021-05-03 01:40:00|1414.1|1408.5|1413.6|1408|1414.5|1408.9|1412.7|1407.1|0
1620006300000|2021-05-03 01:45:00|1414.7|1409.1|1414.3|1408.7|1414.7|1409.1|1413.5|1407.9|0
1620006600000|2021-05-03 01:50:00|1415.1|1409.5|1414.3|1408.7|1415.5|1409.9|1413.3|1407.7|0
1620006900000|2021-05-03 01:55:00|1414.2|1408.6|1413.8|1408.2|1414.2|1408.6|1413.7|1408.1|0
1620007200000|2021-05-03 02:00:00|1413.7|1408.1|1413.7|1408.1|1414.8|1409.2|1413.6|1408|0
1620007500000|2021-05-03 02:05:00|1414.8|1409.2|1412.2|1406.6|1414.8|1409.2|1412.2|1406.6|0
1620007800000|2021-05-03 02:10:00|1411.8|1406.2|1414.4|1408.8|1414.4|1408.8|1411.8|1406.2|0
1620008100000|2021-05-03 02:15:00|1412.2|1406.6|1412.2|1406.6|1413.1|1407.5|1412|1406.4|0
1620008400000|2021-05-03 02:20:00|1412.3|1406.7|1413.3|1407.7|1413.3|1407.7|1412|1406.4|0
1620008700000|2021-05-03 02:25:00|1413.2|1407.6|1412.8|1407.2|1413.4|1407.8|1412.1|1406.5|0
1620009000000|2021-05-03 02:30:00|1412.7|1407.1|1415.1|1409.5|1415.2|1409.6|1412.3|1406.7|0
1620009300000|2021-05-03 02:35:00|1414|1408.4|1413.7|1408.1|1415.2|1409.6|1413.7|1408.1|0
1620009600000|2021-05-03 02:40:00|1414.6|1409|1413.4|1407.8|1414.6|1409|1413.4|1407.8|0
1620009900000|2021-05-03 02:45:00|1412.4|1406.8|1412.3|1406.7|1413.4|1407.8|1412.1|1406.5|0
1620010200000|2021-05-03 02:50:00|1412.1|1406.5|1412.3|1406.7|1412.3|1406.7|1412.1|1406.5|0
1620010500000|2021-05-03 02:55:00|1412.2|1406.6|1412.3|1406.7|1413.2|1407.6|1412.1|1406.5|0
1620010800000|2021-05-03 03:00:00|1413.5|1407.9|1413.3|1407.7|1414.4|1408.8|1413.3|1407.7|0
1620011100000|2021-05-03 03:05:00|1413.1|1407.5|1413.7|1408.1|1415.1|1409.5|1413.1|1407.5|0
1620011400000|2021-05-03 03:10:00|1413.8|1408.2|1414.1|1408.5|1414.9|1409.3|1412.7|1407.1|0
1620011700000|2021-05-03 03:15:00|1414|1408.4|1414.4|1408.8|1414.4|1408.8|1414|1408.4|0
1620012000000|2021-05-03 03:20:00|1414.2|1408.6|1414.2|1408.6|1415.7|1410.1|1414.2|1408.6|0
1620012300000|2021-05-03 03:25:00|1413.4|1407.8|1413.4|1407.8|1414.4|1408.8|1413.4|1407.8|0
1620012600000|2021-05-03 03:30:00|1413.1|1407.5|1413|1407.4|1414.1|1408.5|1412.7|1407.1|0
1620012900000|2021-05-03 03:35:00|1413.2|1407.6|1413.4|1407.8|1414.5|1408.9|1413.1|1407.5|0
1620013200000|2021-05-03 03:40:00|1413.2|1407.6|1413.2|1407.6|1413.4|1407.8|1412.7|1407.1|0
1620013500000|2021-05-03 03:45:00|1413.1|1407.5|1413.7|1408.1|1414|1408.4|1412.6|1407|0
1620013800000|2021-05-03 03:50:00|1412.5|1406.9|1412.2|1406.6|1413.4|1407.8|1412.2|1406.6|0
1620014100000|2021-05-03 03:55:00|1412.3|1406.7|1413.4|1407.8|1413.4|1407.8|1412.3|1406.7|0
1620014400000|2021-05-03 04:00:00|1412.3|1406.7|1414.1|1408.5|1414.1|1408.5|1412.3|1406.7|0
1620014700000|2021-05-03 04:05:00|1413.9|1408.3|1413.7|1408.1|1414.8|1409.2|1413.4|1407.8|0
1620015000000|2021-05-03 04:10:00|1413.6|1408|1413.4|1407.8|1414.8|1409.2|1413.4|1407.8|0
1620015300000|2021-05-03 04:15:00|1413.5|1407.9|1413.3|1407.7|1414.6|1409|1413.3|1407.7|0
1620015600000|2021-05-03 04:20:00|1413.2|1407.6|1412.8|1407.2|1414.1|1408.5|1412.6|1407|0
1620015900000|2021-05-03 04:25:00|1412.9|1407.3|1412.7|1407.1|1413.8|1408.2|1411.8|1406.2|0
1620016200000|2021-05-03 04:30:00|1413.9|1408.3|1413.8|1408.2|1414.1|1408.5|1412.7|1407.1|0
1620016500000|2021-05-03 04:35:00|1412.9|1407.3|1412.8|1407.2|1413.9|1408.3|1412.5|1406.9|0
1620016800000|2021-05-03 04:40:00|1413.9|1408.3|1414|1408.4|1414|1408.4|1412.6|1407|0
1620017100000|2021-05-03 04:45:00|1413.8|1408.2|1413.6|1408|1413.8|1408.2|1412.5|1406.9|0
1620017400000|2021-05-03 04:50:00|1413.5|1407.9|1411.8|1406.2|1413.9|1408.3|1411.8|1406.2|0
1620017700000|2021-05-03 04:55:00|1413|1407.4|1412.9|1407.3|1414.4|1408.8|1412.9|1407.3|0
1620018000000|2021-05-03 05:00:00|1413|1407.4|1413.6|1408|1413.9|1408.3|1412.4|1406.8|0
1620018300000|2021-05-03 05:05:00|1414.6|1409|1412.9|1407.3|1414.6|1409|1412.7|1407.1|0
1620018600000|2021-05-03 05:10:00|1414.9|1409.3|1412.8|1407.2|1414.9|1409.3|1412.7|1407.1|0
1620018900000|2021-05-03 05:15:00|1413.7|1408.1|1413.7|1408.1|1413.8|1408.2|1412.5|1406.9|0
1620019200000|2021-05-03 05:20:00|1413.8|1408.2|1412.7|1407.1|1413.8|1408.2|1412.5|1406.9|0
1620019500000|2021-05-03 05:25:00|1412.8|1407.2|1413.9|1408.3|1414.1|1408.5|1412.8|1407.2|0
1620019800000|2021-05-03 05:30:00|1413.8|1408.2|1414.1|1408.5|1414.1|1408.5|1412.9|1407.3|0
1620020100000|2021-05-03 05:35:00|1414.2|1408.6|1413.4|1407.8|1414.6|1409|1413.1|1407.5|0
1620020400000|2021-05-03 05:40:00|1413.3|1407.7|1412.7|1407.1|1414.1|1408.5|1412.4|1406.8|0
1620020700000|2021-05-03 05:45:00|1413.7|1408.1|1414.3|1408.7|1414.4|1408.8|1413.4|1407.8|0
1620021000000|2021-05-03 05:50:00|1413.4|1407.8|1414|1408.4|1415.3|1409.7|1413.4|1407.8|0
1620021300000|2021-05-03 05:55:00|1414.1|1408.5|1414.7|1409.1|1415.3|1409.7|1414.1|1408.5|0
1620087000000|2021-05-04 00:10:00|1420.2|1414.6|1420.6|1415|1423.3|1417.7|1420.2|1414.6|0
1620087300000|2021-05-04 00:15:00|1420|1414.4|1418.2|1412.6|1420|1414.4|1418.2|1412.6|0
1620087600000|2021-05-04 00:20:00|1418.1|1412.5|1414.6|1409|1419.1|1413.5|1414.6|1409|0
1620087900000|2021-05-04 00:25:00|1416|1410.4|1412.8|1407.2|1416.1|1410.5|1412.8|1407.2|0
1620088200000|2021-05-04 00:30:00|1413|1407.4|1415.8|1410.2|1416.2|1410.6|1413|1407.4|0
1620088500000|2021-05-04 00:35:00|1416.6|1411|1416.5|1410.9|1417|1411.4|1415|1409.4|0
1620088800000|2021-05-04 00:40:00|1416.4|1410.8|1415.4|1409.8|1416.4|1410.8|1414.6|1409|0
1620089100000|2021-05-04 00:45:00|1415.8|1410.2|1416.8|1411.2|1417.6|1412|1415.5|1409.9|0
1620089400000|2021-05-04 00:50:00|1417|1411.4|1417.3|1411.7|1417.9|1412.3|1416.8|1411.2|0
1620089700000|2021-05-04 00:55:00|1416.1|1410.5|1418.2|1412.6|1418.8|1413.2|1416.1|1410.5|0
1620090000000|2021-05-04 01:00:00|1418.4|1412.8|1418.4|1412.8|1418.6|1413|1417.3|1411.7|0
1620090300000|2021-05-04 01:05:00|1418.5|1412.9|1418.7|1413.1|1418.9|1413.3|1417.8|1412.2|0
1620090600000|2021-05-04 01:10:00|1417.7|1412.1|1418.5|1412.9|1419.9|1414.3|1417.7|1412.1|0
1620090900000|2021-05-04 01:15:00|1417.6|1412|1419|1413.4|1420.1|1414.5|1417.6|1412|0
1620091200000|2021-05-04 01:20:00|1419.2|1413.6|1419|1413.4|1419.2|1413.6|1417.7|1412.1|0
1620091500000|2021-05-04 01:25:00|1418.9|1413.3|1419.3|1413.7|1419.3|1413.7|1417.8|1412.2|0
1620091800000|2021-05-04 01:30:00|1418.3|1412.7|1419.7|1414.1|1420.1|1414.5|1418.3|1412.7|0
1620092100000|2021-05-04 01:35:00|1420.8|1415.2|1424.6|1419|1424.7|1419.1|1420.8|1415.2|0
1620092400000|2021-05-04 01:40:00|1424.7|1419.1|1422.4|1416.8|1424.7|1419.1|1422.4|1416.8|0
1620092700000|2021-05-04 01:45:00|1423.2|1417.6|1424|1418.4|1425.4|1419.8|1423.1|1417.5|0
1620093000000|2021-05-04 01:50:00|1424.5|1418.9|1422.2|1416.6|1424.5|1418.9|1422.2|1416.6|0
1620093300000|2021-05-04 01:55:00|1423.1|1417.5|1424.6|1419|1424.8|1419.2|1423.1|1417.5|0
1620093600000|2021-05-04 02:00:00|1424.3|1418.7|1423.4|1417.8|1424.3|1418.7|1423.4|1417.8|0
1620093900000|2021-05-04 02:05:00|1423.6|1418|1424.5|1418.9|1424.5|1418.9|1422.7|1417.1|0
1620094200000|2021-05-04 02:10:00|1423.5|1417.9|1424.2|1418.6|1424.5|1418.9|1423.1|1417.5|0
1620094500000|2021-05-04 02:15:00|1423|1417.4|1424.1|1418.5|1424.2|1418.6|1423|1417.4|0
1620094800000|2021-05-04 02:20:00|1425.1|1419.5|1423.5|1417.9|1425.1|1419.5|1423.2|1417.6|0
1620095100000|2021-05-04 02:25:00|1423.3|1417.7|1423.9|1418.3|1424|1418.4|1422.8|1417.2|0
1620095400000|2021-05-04 02:30:00|1422.9|1417.3|1423.9|1418.3|1423.9|1418.3|1422.6|1417|0
1620095700000|2021-05-04 02:35:00|1424.2|1418.6|1424|1418.4|1424.2|1418.6|1422.8|1417.2|0
1620096000000|2021-05-04 02:40:00|1422.9|1417.3|1423.3|1417.7|1424|1418.4|1422.9|1417.3|0
1620096300000|2021-05-04 02:45:00|1423.4|1417.8|1422.8|1417.2|1424.2|1418.6|1422|1416.4|0
1620096600000|2021-05-04 02:50:00|1423.1|1417.5|1424.7|1419.1|1424.7|1419.1|1422.2|1416.6|0
1620096900000|2021-05-04 02:55:00|1424.2|1418.6|1424.8|1419.2|1424.9|1419.3|1424|1418.4|0
1620097200000|2021-05-04 03:00:00|1424.1|1418.5|1424.2|1418.6|1425.4|1419.8|1424|1418.4|0
1620097500000|2021-05-04 03:05:00|1424.3|1418.7|1425.1|1419.5|1425.1|1419.5|1424.1|1418.5|0
1620097800000|2021-05-04 03:10:00|1425|1419.4|1424.8|1419.2|1425.3|1419.7|1424.2|1418.6|0
1620098100000|2021-05-04 03:15:00|1424.9|1419.3|1424.7|1419.1|1426.2|1420.6|1424.7|1419.1|0
1620098400000|2021-05-04 03:20:00|1425.7|1420.1|1425.9|1420.3|1425.9|1420.3|1424.6|1419|0
1620098700000|2021-05-04 03:25:00|1424.8|1419.2|1426|1420.4|1426.1|1420.5|1424.8|1419.2|0
1620099000000|2021-05-04 03:30:00|1426.1|1420.5|1428.4|1422.6|1428.4|1422.6|1426.1|1420.5|0
1620099300000|2021-05-04 03:35:00|1427.2|1421.6|1428|1422.2|1428.3|1422.5|1426.7|1421.1|0
1620099600000|2021-05-04 03:40:00|1427.9|1421.1|1427.9|1422.2|1427.9|1422.2|1426.7|1421.1|0
1620099900000|2021-05-04 03:45:00|1427.6|1422|1426.1|1420.5|1427.6|1422|1426.1|1420.5|0
1620100200000|2021-05-04 03:50:00|1425.9|1420.3|1425.9|1420.3|1427|1421.4|1425.9|1420.3|0
1620100500000|2021-05-04 03:55:00|1425.7|1420.1|1423.4|1417.8|1425.7|1420.1|1423.4|1417.8|0
1620100800000|2021-05-04 04:00:00|1424.6|1419|1424.9|1419.3|1425|1419.4|1423.8|1418.2|0
1620101100000|2021-05-04 04:05:00|1424.8|1419.2|1424.6|1419|1425.2|1419.6|1423.6|1418|0
1620101400000|2021-05-04 04:10:00|1424.5|1418.9|1424.7|1419.1|1424.7|1419.1|1423.7|1418.1|0
1620101700000|2021-05-04 04:15:00|1424.8|1419.2|1425.1|1419.5|1425.2|1419.6|1422.7|1417.1|0
1620102000000|2021-05-04 04:20:00|1425.2|1419.6|1424.7|1419.1|1425.2|1419.6|1424.7|1419.1|0
1620102300000|2021-05-04 04:25:00|1424.5|1418.9|1424.3|1418.7|1424.5|1418.9|1424.1|1418.5|0
1620102600000|2021-05-04 04:30:00|1424.4|1418.8|1423.8|1418.2|1424.4|1418.8|1422.7|1417.1|0
1620102900000|2021-05-04 04:35:00|1424.1|1418.5|1424|1418.4|1424.1|1418.5|1422.6|1417|0
1620103200000|2021-05-04 04:40:00|1423.9|1418.3|1423.5|1417.9|1423.9|1418.3|1422.7|1417.1|0
1620103500000|2021-05-04 04:45:00|1422.5|1416.9|1423.7|1418.1|1423.7|1418.1|1422.5|1416.9|0
1620103800000|2021-05-04 04:50:00|1423.6|1418|1423.4|1417.8|1423.8|1418.2|1423.4|1417.8|0
1620104100000|2021-05-04 04:55:00|1423.3|1417.7|1423.5|1417.9|1423.5|1417.9|1423.2|1417.6|0
1620104400000|2021-05-04 05:00:00|1422.4|1416.8|1423.3|1417.7|1423.4|1417.8|1422.3|1416.7|0
1620104700000|2021-05-04 05:05:00|1422|1416.4|1423.6|1418|1423.8|1418.2|1422|1416.4|0
1620105000000|2021-05-04 05:10:00|1423.7|1418.1|1423|1417.4|1423.7|1418.1|1422.5|1416.9|0
1620105300000|2021-05-04 05:15:00|1423.2|1417.6|1422.9|1417.3|1423.2|1417.6|1421.9|1416.3|0
1620105600000|2021-05-04 05:20:00|1422.8|1417.2|1421|1415.4|1423|1417.4|1421|1415.4|0
1620105900000|2021-05-04 05:25:00|1422.1|1416.5|1422.2|1416.6|1422.5|1416.9|1421.4|1415.8|0
1620106200000|2021-05-04 05:30:00|1422.3|1416.7|1423.2|1417.6|1423.2|1417.6|1421.8|1416.2|0
1620106500000|2021-05-04 05:35:00|1423.1|1417.5|1422.8|1417.2|1423.1|1417.5|1421.6|1416|0
1620106800000|2021-05-04 05:40:00|1422.1|1416.5|1423.5|1417.9|1423.5|1417.9|1421.8|1416.2|0
1620107100000|2021-05-04 05:45:00|1423.4|1417.8|1420.3|1414.7|1423.5|1417.9|1420.3|1414.7|0
1620107400000|2021-05-04 05:50:00|1420.6|1415|1420.6|1415|1421.7|1416.1|1420.6|1415|0
1620107700000|2021-05-04 05:55:00|1419.6|1414|1419|1413.4|1420.7|1415.1|1418.4|1412.8|0
1620173400000|2021-05-05 00:10:00|1414.2|1408.6|1412.5|1406.9|1414.8|1409.2|1411.5|1405.9|0
1620173700000|2021-05-05 00:15:00|1411.8|1406.2|1412.8|1407.2|1413.5|1407.9|1411.8|1406.2|0
1620174000000|2021-05-05 00:20:00|1412.7|1407.1|1412.5|1406.9|1412.9|1407.3|1412.3|1406.7|0
1620174300000|2021-05-05 00:25:00|1411.5|1405.9|1413.9|1408.3|1413.9|1408.3|1411.5|1405.9|0
1620174600000|2021-05-05 00:30:00|1415.4|1409.8|1414.8|1409.2|1416.5|1410.9|1414.5|1408.9|0
1620174900000|2021-05-05 00:35:00|1415.7|1410.1|1416.3|1410.7|1417.3|1411.7|1414.9|1409.3|0
1620175200000|2021-05-05 00:40:00|1417.5|1411.9|1418.1|1412.5|1418.2|1412.6|1416.1|1410.5|0
1620175500000|2021-05-05 00:45:00|1416.7|1411.1|1414.5|1408.9|1416.7|1411.1|1414|1408.4|0
1620175800000|2021-05-05 00:50:00|1414.6|1409|1415.6|1410|1417.2|1411.6|1414.5|1408.9|0
1620176100000|2021-05-05 00:55:00|1415.4|1409.8|1412.9|1407.3|1416.5|1410.9|1412.9|1407.3|0
1620176400000|2021-05-05 01:00:00|1413.8|1408.2|1413.5|1407.9|1414.1|1408.5|1412.7|1407.1|0
1620176700000|2021-05-05 01:05:00|1413.7|1408.1|1415.2|1409.6|1415.2|1409.6|1413.7|1408.1|0
1620177000000|2021-05-05 01:10:00|1414.9|1409.3|1414.6|1409|1416.4|1410.8|1414|1408.4|0
1620177300000|2021-05-05 01:15:00|1415.6|1410|1417.1|1411.5|1417.5|1411.9|1415.3|1409.7|0
1620177600000|2021-05-05 01:20:00|1418.6|1413|1417.4|1411.8|1419.7|1414.1|1417.4|1411.8|0
1620177900000|2021-05-05 01:25:00|1418.5|1412.9|1417.2|1411.6|1418.5|1412.9|1417.2|1411.6|0
1620178200000|2021-05-05 01:30:00|1418.3|1412.7|1422.2|1416.6|1422.2|1416.6|1418.3|1412.7|0
1620178500000|2021-05-05 01:35:00|1422.3|1416.7|1421.4|1415.8|1423|1417.4|1421|1415.4|0
1620178800000|2021-05-05 01:40:00|1422.5|1416.9|1423.7|1418.1|1423.7|1418.1|1421.4|1415.8|0
1620179100000|2021-05-05 01:45:00|1423.6|1418|1422.3|1416.7|1423.7|1418.1|1422.3|1416.7|0
1620179400000|2021-05-05 01:50:00|1423.6|1418|1421.8|1416.2|1423.9|1418.3|1419.7|1414.1|0
1620179700000|2021-05-05 01:55:00|1423|1417.4|1420.9|1415.3|1423.2|1417.6|1420.9|1415.3|0
1620180000000|2021-05-05 02:00:00|1421.3|1415.7|1420.7|1415.1|1421.3|1415.7|1419.9|1414.3|0
1620180300000|2021-05-05 02:05:00|1420.9|1415.3|1420.7|1415.1|1422.2|1416.6|1419.9|1414.3|0
1620180600000|2021-05-05 02:10:00|1420.6|1415|1420.5|1414.9|1421.6|1416|1420.3|1414.7|0
1620180900000|2021-05-05 02:15:00|1420.1|1414.5|1420|1414.4|1421.3|1415.7|1420|1414.4|0
1620181200000|2021-05-05 02:20:00|1420.6|1415|1421.2|1415.6|1421.8|1416.2|1420.6|1415|0
1620181500000|2021-05-05 02:25:00|1423.2|1417.6|1423.6|1418|1423.6|1418|1423.2|1417.6|0
1620181800000|2021-05-05 02:30:00|1422.6|1417|1424|1418.4|1424.2|1418.6|1422.6|1417|0
1620182100000|2021-05-05 02:35:00|1424.1|1418.5|1423.3|1417.7|1424.5|1418.9|1422.5|1416.9|0
1620182400000|2021-05-05 02:40:00|1422.3|1416.7|1423.5|1417.9|1424.7|1419.1|1422.3|1416.7|0
1620182700000|2021-05-05 02:45:00|1423.3|1417.7|1424.7|1419.1|1424.9|1419.3|1423.3|1417.7|0
1620183000000|2021-05-05 02:50:00|1423.8|1418.2|1424.9|1419.3|1425.2|1419.6|1423.7|1418.1|0
1620183300000|2021-05-05 02:55:00|1423.9|1418.3|1422.7|1417.1|1425.1|1419.5|1422.7|1417.1|0
1620183600000|2021-05-05 03:00:00|1423.9|1418.3|1423.7|1418.1|1424.2|1418.6|1421.9|1416.3|0
1620183900000|2021-05-05 03:05:00|1422.4|1416.8|1421.4|1415.8|1422.5|1416.9|1421.4|1415.8|0
1620184200000|2021-05-05 03:10:00|1422.3|1416.7|1422.5|1416.9|1423.6|1418|1422.2|1416.6|0
1620184500000|2021-05-05 03:15:00|1421.6|1416|1422.8|1417.2|1423.7|1418.1|1421.6|1416|0
1620184800000|2021-05-05 03:20:00|1423.8|1418.2|1420.8|1415.2|1423.8|1418.2|1419.8|1414.2|0
1620185100000|2021-05-05 03:25:00|1420.6|1415|1420.9|1415.3|1422|1416.4|1419.8|1414.2|0
1620185400000|2021-05-05 03:30:00|1419.8|1414.2|1420.3|1414.7|1421|1415.4|1419.4|1413.8|0
1620185700000|2021-05-05 03:35:00|1419.4|1413.8|1420.1|1414.5|1420.3|1414.7|1419.3|1413.7|0
1620186000000|2021-05-05 03:40:00|1420.4|1414.8|1421.2|1415.6|1421.5|1415.9|1419.9|1414.3|0
1620186300000|2021-05-05 03:45:00|1421.1|1415.5|1421.2|1415.6|1421.2|1415.6|1419.9|1414.3|0
1620186600000|2021-05-05 03:50:00|1420.3|1414.7|1419.9|1414.3|1421.3|1415.7|1418.9|1413.3|0
1620186900000|2021-05-05 03:55:00|1421.1|1415.5|1420.2|1414.6|1421.3|1415.7|1420.1|1414.5|0
1620187200000|2021-05-05 04:00:00|1420.3|1414.7|1419.9|1414.3|1421.3|1415.7|1419.7|1414.1|0
1620187500000|2021-05-05 04:05:00|1421|1415.4|1419.7|1414.1|1421.1|1415.5|1419.6|1414|0
1620187800000|2021-05-05 04:10:00|1419.8|1414.2|1419.8|1414.2|1419.9|1414.3|1418.6|1413|0
1620188100000|2021-05-05 04:15:00|1419.2|1413.6|1419.3|1413.7|1420.6|1415|1419.2|1413.6|0
1620188400000|2021-05-05 04:20:00|1419|1413.4|1419.1|1413.5|1420.2|1414.6|1419|1413.4|0
1620188700000|2021-05-05 04:25:00|1420|1414.4|1420.2|1414.6|1421.1|1415.5|1420|1414.4|0
1620189000000|2021-05-05 04:30:00|1420.3|1414.7|1420.7|1415.1|1421.4|1415.8|1420.2|1414.6|0
1620189300000|2021-05-05 04:35:00|1421.7|1416.1|1419.9|1414.3|1422.1|1416.5|1419.9|1414.3|0
1620189600000|2021-05-05 04:40:00|1421.9|1416.3|1422.2|1416.6|1422.2|1416.6|1421|1415.4|0
1620189900000|2021-05-05 04:45:00|1421.3|1415.7|1421.8|1416.2|1422.7|1417.1|1421.3|1415.7|0
1620190200000|2021-05-05 04:50:00|1421.9|1416.3|1422.9|1417.3|1423|1417.4|1421.9|1416.3|0
1620190500000|2021-05-05 04:55:00|1423|1417.4|1422.2|1416.6|1423.3|1417.7|1422|1416.4|0
1620190800000|2021-05-05 05:00:00|1422.9|1417.3|1422|1416.4|1423|1417.4|1421.9|1416.3|0
1620191100000|2021-05-05 05:05:00|1421.6|1416|1422.8|1417.2|1422.9|1417.3|1421.5|1415.9|0
1620191400000|2021-05-05 05:10:00|1422.7|1417.1|1422.4|1416.8|1422.7|1417.1|1421.2|1415.6|0
1620191700000|2021-05-05 05:15:00|1421.3|1415.7|1422.7|1417.1|1422.7|1417.1|1420.7|1415.1|0
1620192000000|2021-05-05 05:20:00|1421.6|1416|1421.5|1415.9|1422.7|1417.1|1421.2|1415.6|0
1620192300000|2021-05-05 05:25:00|1422.5|1416.9|1422.1|1416.5|1422.5|1416.9|1420.5|1414.9|0
1620192600000|2021-05-05 05:30:00|1422.2|1416.6|1422.2|1416.6|1422.2|1416.6|1420.8|1415.2|0
1620192900000|2021-05-05 05:35:00|1421.3|1415.7|1422.4|1416.8|1422.4|1416.8|1421.1|1415.5|0
1620193200000|2021-05-05 05:40:00|1421.3|1415.7|1422|1416.4|1422.7|1417.1|1421.3|1415.7|0
1620193500000|2021-05-05 05:45:00|1422.9|1417.3|1423.1|1417.5|1423.2|1417.6|1421.9|1416.3|0
1620193800000|2021-05-05 05:50:00|1423.4|1417.8|1423.3|1417.7|1423.5|1417.9|1422.3|1416.7|0
1620194100000|2021-05-05 05:55:00|1423.4|1417.8|1422.4|1416.8|1423.4|1417.8|1421.6|1416|0
1620259800000|2021-05-06 00:10:00|1416.5|1410.9|1415.7|1410.1|1418.3|1412.7|1415.6|1410|0
1620260100000|2021-05-06 00:15:00|1415.2|1409.6|1416|1410.4|1418|1412.4|1415.2|1409.6|0
1620260400000|2021-05-06 00:20:00|1415.8|1410.2|1419.3|1413.7|1419.4|1413.8|1415.8|1410.2|0
1620260700000|2021-05-06 00:25:00|1420|1414.4|1419.7|1414.1|1420.1|1414.5|1418.9|1413.3|0
1620261000000|2021-05-06 00:30:00|1419.9|1414.3|1420.4|1414.8|1420.6|1415|1418.9|1413.3|0
1620261300000|2021-05-06 00:35:00|1419.2|1413.6|1415.5|1409.9|1419.2|1413.6|1415.5|1409.9|0
1620261600000|2021-05-06 00:40:00|1415.7|1410.1|1415.6|1410|1417.3|1411.7|1415.3|1409.7|0
1620261900000|2021-05-06 00:45:00|1413.9|1408.3|1414.3|1408.7|1415.4|1409.8|1413.4|1407.8|0
1620262200000|2021-05-06 00:50:00|1414.1|1408.5|1413.5|1407.9|1415.7|1410.1|1413.5|1407.9|0
1620262500000|2021-05-06 00:55:00|1413.3|1407.7|1410.3|1404.7|1413.4|1407.8|1410.3|1404.7|0
1620262800000|2021-05-06 01:00:00|1410.2|1404.6|1409.8|1404.2|1411.3|1405.7|1409|1403.4|0
1620263100000|2021-05-06 01:05:00|1409|1403.4|1408.8|1403.2|1411.2|1405.6|1408.7|1403.1|0
1620263400000|2021-05-06 01:10:00|1408.9|1403.3|1406.1|1400.5|1409.2|1403.6|1406.1|1400.5|0
1620263700000|2021-05-06 01:15:00|1405.1|1399.5|1406.9|1401.3|1407.6|1402|1404.9|1399.3|0
1620264000000|2021-05-06 01:20:00|1408|1402.4|1408.1|1402.5|1409.3|1403.7|1407.2|1401.6|0
1620264300000|2021-05-06 01:25:00|1408|1402.4|1409|1403.4|1409.9|1404.3|1408|1402.4|0
1620264600000|2021-05-06 01:30:00|1410.1|1404.5|1408.3|1402.7|1410.6|1405|1407.6|1402|0
1620264900000|2021-05-06 01:35:00|1407.3|1401.7|1408.1|1402.5|1408.6|1403|1407.1|1401.5|0
1620265200000|2021-05-06 01:40:00|1409.3|1403.7|1407.6|1402|1409.3|1403.7|1407.1|1401.5|0
1620265500000|2021-05-06 01:45:00|1407.7|1402.1|1402.7|1397.1|1407.7|1402.1|1401.3|1395.7|0
1620265800000|2021-05-06 01:50:00|1402.6|1397|1405.7|1400.1|1406|1400.4|1401.5|1395.9|0
1620266100000|2021-05-06 01:55:00|1405.6|1400|1406.4|1400.8|1407.6|1402|1405.6|1400|0
1620266400000|2021-05-06 02:00:00|1406.7|1401.1|1405.6|1400|1406.8|1401.2|1405.6|1400|0
1620266700000|2021-05-06 02:05:00|1405.5|1399.9|1405|1399.4|1406.5|1400.9|1404.8|1399.2|0
1620267000000|2021-05-06 02:10:00|1404.8|1399.2|1404.8|1399.2|1405.1|1399.5|1404.7|1399.1|0
1620267300000|2021-05-06 02:15:00|1404.9|1399.3|1404.7|1399.1|1406|1400.4|1404.7|1399.1|0
1620267600000|2021-05-06 02:20:00|1404.2|1398.6|1404.8|1399.2|1406|1400.4|1404.2|1398.6|0
1620267900000|2021-05-06 02:25:00|1404|1398.4|1405.4|1399.8|1405.4|1399.8|1403.7|1398.1|0
1620268200000|2021-05-06 02:30:00|1404.2|1398.6|1404.1|1398.5|1405.6|1400|1403.7|1398.1|0
1620268500000|2021-05-06 02:35:00|1403.9|1398.3|1403.5|1397.9|1404.3|1398.7|1403.2|1397.6|0
1620268800000|2021-05-06 02:40:00|1403.6|1398|1403.4|1397.8|1404.7|1399.1|1403.4|1397.8|0
1620269100000|2021-05-06 02:45:00|1404.5|1398.9|1402.3|1396.7|1404.5|1398.9|1399.8|1394.2|0
1620269400000|2021-05-06 02:50:00|1402.7|1397.1|1402.2|1396.6|1403.4|1397.8|1401.9|1396.3|0
1620269700000|2021-05-06 02:55:00|1401.3|1395.7|1403|1397.4|1403.5|1397.9|1401.3|1395.7|0
1620270000000|2021-05-06 03:00:00|1401.2|1395.6|1398.8|1393.2|1401.2|1395.6|1398.7|1393.1|0
1620270300000|2021-05-06 03:05:00|1398.7|1393.1|1399.7|1394.1|1400|1394.4|1398.6|1393|0
1620270600000|2021-05-06 03:10:00|1400.7|1395.1|1401.2|1395.6|1403.1|1397.5|1399.6|1394|0
1620270900000|2021-05-06 03:15:00|1401.6|1396|1403.5|1397.9|1403.7|1398.1|1401.6|1396|0
1620271200000|2021-05-06 03:20:00|1402.4|1396.8|1402.4|1396.8|1402.4|1396.8|1401|1395.4|0
1620271500000|2021-05-06 03:25:00|1401.2|1395.6|1402.7|1397.1|1402.7|1397.1|1401.2|1395.6|0
1620271800000|2021-05-06 03:30:00|1401.4|1395.8|1402.8|1397.2|1403.8|1398.2|1401.4|1395.8|0
1620272100000|2021-05-06 03:35:00|1402.9|1397.3|1402.6|1397|1403|1397.4|1401.6|1396|0
1620272400000|2021-05-06 03:40:00|1402.7|1397.1|1402.5|1396.9|1402.7|1397.1|1401.6|1396|0
1620272700000|2021-05-06 03:45:00|1401.4|1395.8|1402.2|1396.6|1402.3|1396.7|1401.2|1395.6|0
1620273000000|2021-05-06 03:50:00|1400.9|1395.3|1400.9|1395.3|1401.7|1396.1|1400.6|1395|0
1620273300000|2021-05-06 03:55:00|1402|1396.4|1400.2|1394.6|1402|1396.4|1400.2|1394.6|0
1620273600000|2021-05-06 04:00:00|1400.7|1395.1|1401.5|1395.9|1402|1396.4|1400.3|1394.7|0
1620273900000|2021-05-06 04:05:00|1400.5|1394.9|1399.2|1393.6|1401.9|1396.3|1399.2|1393.6|0
1620274200000|2021-05-06 04:10:00|1399.1|1393.5|1397.4|1391.8|1400.3|1394.7|1397.4|1391.8|0
1620274500000|2021-05-06 04:15:00|1397.2|1391.6|1397.7|1392.1|1399.7|1394.1|1397.2|1391.6|0
1620274800000|2021-05-06 04:20:00|1397.5|1391.9|1398.3|1392.7|1398.3|1392.7|1397.4|1391.8|0
1620275100000|2021-05-06 04:25:00|1399.6|1394|1398.5|1392.9|1399.6|1394|1398.2|1392.6|0
1620275400000|2021-05-06 04:30:00|1398.3|1392.7|1399.3|1393.7|1399.3|1393.7|1398|1392.4|0
1620275700000|2021-05-06 04:35:00|1399.5|1393.9|1399.6|1394|1400.6|1395|1399.4|1393.8|0
1620276000000|2021-05-06 04:40:00|1399.4|1393.8|1399.6|1394|1399.6|1394|1398.2|1392.6|0
1620276300000|2021-05-06 04:45:00|1399.2|1393.6|1397.8|1392.2|1399.2|1393.6|1396.8|1391.2|0
1620276600000|2021-05-06 04:50:00|1397.2|1391.6|1398.9|1393.3|1398.9|1393.3|1396.5|1390.9|0
1620276900000|2021-05-06 04:55:00|1399.3|1393.7|1399|1393.4|1400.4|1394.8|1398.7|1393.1|0
1620277200000|2021-05-06 05:00:00|1398.9|1393.3|1400.6|1395|1400.6|1395|1397.6|1392|0
1620277500000|2021-05-06 05:05:00|1400.7|1395.1|1399.3|1393.7|1401|1395.4|1398.9|1393.3|0
1620277800000|2021-05-06 05:10:00|1398.5|1392.9|1400.1|1394.5|1400.1|1394.5|1398.3|1392.7|0
1620278100000|2021-05-06 05:15:00|1399.1|1393.5|1398.4|1392.8|1399.8|1394.2|1398.4|1392.8|0
1620278400000|2021-05-06 05:20:00|1398.5|1392.9|1398.3|1392.7|1399.2|1393.6|1397.2|1391.6|0
1620278700000|2021-05-06 05:25:00|1397.3|1391.7|1397.9|1392.3|1399.5|1393.9|1397.3|1391.7|0
1620279000000|2021-05-06 05:30:00|1397.8|1392.2|1398.4|1392.8|1399|1393.4|1397.8|1392.2|0
1620279300000|2021-05-06 05:35:00|1398.7|1393.1|1400.6|1395|1400.9|1395.3|1398.7|1393.1|0
1620279600000|2021-05-06 05:40:00|1400.7|1395.1|1399.3|1393.7|1400.9|1395.3|1398.5|1392.9|0
1620279900000|2021-05-06 05:45:00|1400|1394.4|1398.6|1393|1400.4|1394.8|1397.7|1392.1|0
1620280200000|2021-05-06 05:50:00|1398.1|1392.5|1400.1|1394.5|1400.3|1394.7|1398.1|1392.5|0
1620280500000|2021-05-06 05:55:00|1401.3|1395.7|1400.3|1394.7|1401.4|1395.8|1400.3|1394.7|0
1620346200000|2021-05-07 00:10:00|1395.3|1389.7|1398.5|1392.9|1399.5|1393.9|1395.3|1389.7|0
1620346500000|2021-05-07 00:15:00|1399.7|1394.1|1399.2|1393.6|1399.7|1394.1|1398.1|1392.5|0
1620346800000|2021-05-07 00:20:00|1398.7|1393.1|1397.3|1391.7|1398.7|1393.1|1395.8|1390.2|0
1620347100000|2021-05-07 00:25:00|1400.6|1395|1401.5|1395.9|1401.5|1395.9|1398.8|1393.2|0
1620347400000|2021-05-07 00:30:00|1401.6|1396|1402.6|1397|1403|1397.4|1401.1|1395.5|0
1620347700000|2021-05-07 00:35:00|1401.5|1395.9|1402.9|1397.3|1402.9|1397.3|1401.1|1395.5|0
1620348000000|2021-05-07 00:40:00|1404.1|1398.5|1406.3|1400.7|1406.3|1400.7|1404.1|1398.5|0
1620348300000|2021-05-07 00:45:00|1407.5|1401.9|1408.3|1402.7|1408.4|1402.8|1407.5|1401.9|0
1620348600000|2021-05-07 00:50:00|1410.4|1404.8|1410.5|1404.9|1410.5|1404.9|1406.5|1400.9|0
1620348900000|2021-05-07 00:55:00|1410.6|1405|1409.4|1403.8|1410.6|1405|1407.7|1402.1|0
1620349200000|2021-05-07 01:00:00|1408.3|1402.7|1410.6|1405|1410.8|1405.2|1408.3|1402.7|0
1620349500000|2021-05-07 01:05:00|1409.5|1403.9|1411.4|1405.8|1411.4|1405.8|1409.5|1403.9|0
1620349800000|2021-05-07 01:10:00|1411.5|1405.9|1409.6|1404|1411.9|1406.3|1409.6|1404|0
1620350100000|2021-05-07 01:15:00|1410.7|1405.1|1410.7|1405.1|1411|1405.4|1410.7|1405.1|0
1620350400000|2021-05-07 01:20:00|1410.6|1405|1409.9|1404.3|1411|1405.4|1409.2|1403.6|0
1620350700000|2021-05-07 01:25:00|1410.1|1404.5|1408.9|1403.3|1410.2|1404.6|1408.8|1403.2|0
1620351000000|2021-05-07 01:30:00|1409.1|1403.5|1410.6|1405|1410.6|1405|1409.1|1403.5|0
1620351300000|2021-05-07 01:35:00|1409.7|1404.1|1410.8|1405.2|1410.8|1405.2|1409.6|1404|0
1620351600000|2021-05-07 01:40:00|1409.6|1404|1409.2|1403.6|1410.8|1405.2|1409.2|1403.6|0
1620351900000|2021-05-07 01:45:00|1410.1|1404.5|1410.6|1405|1411.8|1406.2|1409.7|1404.1|0
1620352200000|2021-05-07 01:50:00|1410.5|1404.9|1411.8|1406.2|1412.2|1406.6|1410.5|1404.9|0
1620352500000|2021-05-07 01:55:00|1411.6|1406|1411.2|1405.6|1412|1406.4|1411.1|1405.5|0
1620352800000|2021-05-07 02:00:00|1410.1|1404.5|1412.2|1406.6|1412.2|1406.6|1410.1|1404.5|0
1620353100000|2021-05-07 02:05:00|1412.4|1406.8|1409.1|1403.5|1412.4|1406.8|1409.1|1403.5|0
1620353400000|2021-05-07 02:10:00|1409.2|1403.6|1410.3|1404.7|1410.3|1404.7|1408.2|1402.6|0
1620353700000|2021-05-07 02:15:00|1410.1|1404.5|1407.7|1402.1|1410.2|1404.6|1407.7|1402.1|0
1620354000000|2021-05-07 02:20:00|1407.9|1402.3|1409.4|1403.8|1409.4|1403.8|1407.7|1402.1|0
1620354300000|2021-05-07 02:25:00|1409.3|1403.7|1407.4|1401.8|1409.4|1403.8|1407.4|1401.8|0
1620354600000|2021-05-07 02:30:00|1407.5|1401.9|1408|1402.4|1408.5|1402.9|1407.5|1401.9|0
1620354900000|2021-05-07 02:35:00|1407.6|1402|1408.8|1403.2|1408.8|1403.2|1407.6|1402|0
1620355200000|2021-05-07 02:40:00|1407.6|1402|1407.7|1402.1|1408|1402.4|1407.6|1402|0
1620355500000|2021-05-07 02:45:00|1407.5|1401.9|1407.1|1401.5|1407.5|1401.9|1405.9|1400.3|0
1620355800000|2021-05-07 02:50:00|1407.2|1401.6|1406.5|1400.9|1407.2|1401.6|1406.5|1400.9|0
1620356100000|2021-05-07 02:55:00|1407.6|1402|1407.6|1402|1407.6|1402|1406.3|1400.7|0
1620356400000|2021-05-07 03:00:00|1407.5|1401.9|1406.6|1401|1408.1|1402.5|1406.6|1401|0
1620356700000|2021-05-07 03:05:00|1406.5|1400.9|1408.2|1402.6|1408.4|1402.8|1406.3|1400.7|0
1620357000000|2021-05-07 03:10:00|1408.3|1402.7|1409.7|1404.1|1409.8|1404.2|1407.4|1401.8|0
1620357300000|2021-05-07 03:15:00|1408.9|1403.3|1409.9|1404.3|1410.2|1404.6|1408.8|1403.2|0
1620357600000|2021-05-07 03:20:00|1410.1|1404.5|1409.7|1404.1|1410.1|1404.5|1408.6|1403|0
1620357900000|2021-05-07 03:25:00|1408.7|1403.1|1410.8|1405.2|1410.8|1405.2|1408.7|1403.1|0
1620358200000|2021-05-07 03:30:00|1410.7|1405.1|1410.3|1404.7|1410.7|1405.1|1408.4|1402.8|0
1620358500000|2021-05-07 03:35:00|1410.5|1404.9|1409|1403.4|1410.7|1405.1|1408.3|1402.7|0
1620358800000|2021-05-07 03:40:00|1408|1402.4|1408.4|1402.8|1408.9|1403.3|1407.7|1402.1|0
1620359100000|2021-05-07 03:45:00|1408.5|1402.9|1408.8|1403.2|1408.8|1403.2|1407.4|1401.8|0
1620359400000|2021-05-07 03:50:00|1407.5|1401.9|1409|1403.4|1409|1403.4|1407.5|1401.9|0
1620359700000|2021-05-07 03:55:00|1408.6|1403|1407.3|1401.7|1408.7|1403.1|1407.3|1401.7|0
1620360000000|2021-05-07 04:00:00|1407|1401.4|1406.8|1401.2|1408.2|1402.6|1406.7|1401.1|0
1620360300000|2021-05-07 04:05:00|1406.7|1401.1|1405.7|1400.1|1408.8|1403.2|1405.7|1400.1|0
1620360600000|2021-05-07 04:10:00|1404.6|1399|1406.1|1400.5|1406.7|1401.1|1404.6|1399|0
1620360900000|2021-05-07 04:15:00|1407.2|1401.6|1406.9|1401.3|1407.2|1401.6|1405.9|1400.3|0
1620361200000|2021-05-07 04:20:00|1407|1401.4|1405.7|1400.1|1407|1401.4|1405.6|1400|0
1620361500000|2021-05-07 04:25:00|1406.7|1401.1|1406.2|1400.6|1406.7|1401.1|1405.6|1400|0
1620361800000|2021-05-07 04:30:00|1406.6|1401|1407|1401.4|1407.1|1401.5|1406.3|1400.7|0
1620362100000|2021-05-07 04:35:00|1405.7|1400.1|1405.8|1400.2|1406.8|1401.2|1405.5|1399.9|0
1620362400000|2021-05-07 04:40:00|1406.7|1401.1|1406.5|1400.9|1406.8|1401.2|1405.5|1399.9|0
1620362700000|2021-05-07 04:45:00|1405.4|1399.8|1405.4|1399.8|1405.6|1400|1404.3|1398.7|0
1620363000000|2021-05-07 04:50:00|1405.5|1399.9|1405.6|1400|1405.7|1400.1|1404.4|1398.8|0
1620363300000|2021-05-07 04:55:00|1405.5|1399.9|1404.3|1398.7|1406.7|1401.1|1404.3|1398.7|0
1620363600000|2021-05-07 05:00:00|1404.5|1398.9|1404.5|1398.9|1405.6|1400|1404.5|1398.9|0
1620363900000|2021-05-07 05:05:00|1405.5|1399.9|1405.8|1400.2|1405.8|1400.2|1404.6|1399|0
1620364200000|2021-05-07 05:10:00|1405|1399.4|1404.4|1398.8|1405.7|1400.1|1404.4|1398.8|0
1620364500000|2021-05-07 05:15:00|1405.3|1399.7|1404.1|1398.5|1405.5|1399.9|1404.1|1398.5|0
1620364800000|2021-05-07 05:20:00|1404.9|1399.3|1405.1|1399.5|1405.4|1399.8|1404.2|1398.6|0
1620365100000|2021-05-07 05:25:00|1405|1399.4|1405.1|1399.5|1405.3|1399.7|1404.4|1398.8|0
1620365400000|2021-05-07 05:30:00|1404.2|1398.6|1403.6|1398|1405.6|1400|1403.6|1398|0
1620365700000|2021-05-07 05:35:00|1404.6|1399|1404|1398.4|1405.4|1399.8|1403.7|1398.1|0
1620366000000|2021-05-07 05:40:00|1404.7|1399.1|1405|1399.4|1405|1399.4|1403.6|1398|0
1620366300000|2021-05-07 05:45:00|1404|1398.4|1403.5|1397.9|1405.4|1399.8|1403.5|1397.9|0
1620366600000|2021-05-07 05:50:00|1404.3|1398.7|1402.3|1396.7|1404.3|1398.7|1402.1|1396.5|0
1620366900000|2021-05-07 05:55:00|1402.5|1396.9|1402.4|1396.8|1403.7|1398.1|1402.2|1396.6|0
1620605400000|2021-05-10 00:10:00|1403|1397.4|1403.7|1398.1|1403.7|1398.1|1400.8|1395.2|0
1620605700000|2021-05-10 00:15:00|1403.5|1397.9|1401.8|1396.2|1403.5|1397.9|1400.7|1395.1|0
1620606000000|2021-05-10 00:20:00|1400.8|1395.2|1400.8|1395.2|1403|1397.4|1400.7|1395.1|0
1620606300000|2021-05-10 00:25:00|1401.9|1396.3|1399.1|1393.5|1401.9|1396.3|1398.6|1393|0
1620606600000|2021-05-10 00:30:00|1399.2|1393.6|1399.4|1393.8|1400.6|1395|1398.8|1393.2|0
1620606900000|2021-05-10 00:35:00|1399.3|1393.7|1400.4|1394.8|1401.5|1395.9|1399.2|1393.6|0
1620607200000|2021-05-10 00:40:00|1400.2|1394.6|1401.6|1396|1401.6|1396|1399.6|1394|0
1620607500000|2021-05-10 00:45:00|1401.2|1395.6|1403.6|1398|1403.6|1398|1400.2|1394.6|0
1620607800000|2021-05-10 00:50:00|1401.6|1396|1402.6|1397|1402.6|1397|1401.2|1395.6|0
1620608100000|2021-05-10 00:55:00|1402.4|1396.8|1401.9|1396.3|1403.5|1397.9|1401.9|1396.3|0
1620608400000|2021-05-10 01:00:00|1402|1396.4|1404.3|1398.7|1405.5|1399.9|1402|1396.4|0
1620608700000|2021-05-10 01:05:00|1405.2|1399.6|1404.2|1398.6|1405.5|1399.9|1404.2|1398.6|0
1620609000000|2021-05-10 01:10:00|1404|1398.4|1405.4|1399.8|1405.4|1399.8|1404|1398.4|0
1620609300000|2021-05-10 01:15:00|1405.6|1400|1405.9|1400.3|1405.9|1400.3|1404.6|1399|0
1620609600000|2021-05-10 01:20:00|1406|1400.4|1407.2|1401.6|1407.2|1401.6|1405.2|1399.6|0
1620609900000|2021-05-10 01:25:00|1411.3|1405.7|1411.5|1405.9|1411.6|1406|1410.2|1404.6|0
1620610200000|2021-05-10 01:30:00|1411.6|1406|1411.8|1406.2|1411.8|1406.2|1410.3|1404.7|0
1620610500000|2021-05-10 01:35:00|1411.7|1406.1|1411.7|1406.1|1412.2|1406.6|1409.8|1404.2|0
1620610800000|2021-05-10 01:40:00|1410.7|1405.1|1412.4|1406.8|1412.6|1407|1410.7|1405.1|0
1620611100000|2021-05-10 01:45:00|1412.5|1406.9|1409.9|1404.3|1412.5|1406.9|1409.7|1404.1|0
1620611400000|2021-05-10 01:50:00|1410.1|1404.5|1408.5|1402.9|1410.7|1405.1|1408.5|1402.9|0
1620611700000|2021-05-10 01:55:00|1411.9|1406.3|1410.4|1404.8|1412.5|1406.9|1410.4|1404.8|0
1620612000000|2021-05-10 02:00:00|1410.2|1404.6|1412.5|1406.9|1412.5|1406.9|1410.1|1404.5|0
1620612300000|2021-05-10 02:05:00|1411.4|1405.8|1414.8|1409.2|1414.8|1409.2|1411.4|1405.8|0
1620612600000|2021-05-10 02:10:00|1413.5|1407.9|1412.6|1407|1413.8|1408.2|1412.6|1407|0
1620612900000|2021-05-10 02:15:00|1412.4|1406.8|1410.5|1404.9|1412.4|1406.8|1410.4|1404.8|0
1620613200000|2021-05-10 02:20:00|1410.2|1404.6|1410|1404.4|1411.5|1405.9|1410|1404.4|0
1620613500000|2021-05-10 02:25:00|1410.1|1404.5|1408.8|1403.2|1410.1|1404.5|1408.8|1403.2|0
1620613800000|2021-05-10 02:30:00|1409.7|1404.1|1409.4|1403.8|1410.6|1405|1408.7|1403.1|0
1620614100000|2021-05-10 02:35:00|1409.5|1403.9|1410.4|1404.8|1411.6|1406|1409.5|1403.9|0
1620614400000|2021-05-10 02:40:00|1411.5|1405.9|1409|1403.4|1411.5|1405.9|1409|1403.4|0
1620614700000|2021-05-10 02:45:00|1411.4|1405.8|1410|1404.4|1411.6|1406|1410|1404.4|0
1620615000000|2021-05-10 02:50:00|1410.1|1404.5|1411.9|1406.3|1411.9|1406.3|1409.4|1403.8|0
1620615300000|2021-05-10 02:55:00|1412.2|1406.6|1411.8|1406.2|1412.7|1407.1|1411.3|1405.7|0
1620615600000|2021-05-10 03:00:00|1412.5|1406.9|1410.4|1404.8|1412.5|1406.9|1410.3|1404.7|0
1620615900000|2021-05-10 03:05:00|1411.6|1406|1409.1|1403.5|1411.6|1406|1409.1|1403.5|0
1620616200000|2021-05-10 03:10:00|1409|1403.4|1407.8|1402.2|1410.1|1404.5|1407.8|1402.2|0
1620616500000|2021-05-10 03:15:00|1407.7|1402.1|1407.4|1401.8|1408.6|1403|1407.3|1401.7|0
1620616800000|2021-05-10 03:20:00|1407.5|1401.9|1407.2|1401.6|1407.6|1402|1406.2|1400.6|0
1620617100000|2021-05-10 03:25:00|1407.4|1401.8|1406.9|1401.3|1407.4|1401.8|1405.7|1400.1|0
1620617400000|2021-05-10 03:30:00|1407|1401.4|1405.9|1400.3|1407.1|1401.5|1405.7|1400.1|0
1620617700000|2021-05-10 03:35:00|1406.9|1401.3|1404.9|1399.3|1407.1|1401.5|1404.9|1399.3|0
1620618000000|2021-05-10 03:40:00|1404.7|1399.1|1403.6|1398|1404.7|1399.1|1403.5|1397.9|0
1620618300000|2021-05-10 03:45:00|1403.5|1397.9|1403.6|1398|1404.7|1399.1|1403.3|1397.7|0
1620618600000|2021-05-10 03:50:00|1403.4|1397.8|1403.9|1398.3|1405.6|1400|1403.4|1397.8|0
1620618900000|2021-05-10 03:55:00|1403.8|1398.2|1403.9|1398.3|1406.4|1400.8|1403.8|1398.2|0
1620619200000|2021-05-10 04:00:00|1404.9|1399.3|1407.3|1401.7|1407.3|1401.7|1404.4|1398.8|0
1620619500000|2021-05-10 04:05:00|1406.4|1400.8|1408.1|1402.5|1408.1|1402.5|1406.2|1400.6|0
1620619800000|2021-05-10 04:10:00|1407.1|1401.5|1406.8|1401.2|1408|1402.4|1406.8|1401.2|0
1620620100000|2021-05-10 04:15:00|1407|1401.4|1406.8|1401.2|1407.1|1401.5|1406.8|1401.2|0
1620620400000|2021-05-10 04:20:00|1405.9|1400.3|1406.8|1401.2|1407.7|1402.1|1405.7|1400.1|0
1620620700000|2021-05-10 04:25:00|1406.9|1401.3|1407.9|1402.3|1408|1402.4|1406.7|1401.1|0
1620621000000|2021-05-10 04:30:00|1408.1|1402.5|1407.3|1401.7|1408.4|1402.8|1407.2|1401.6|0
1620621300000|2021-05-10 04:35:00|1407.2|1401.6|1408.4|1402.8|1409.5|1403.9|1407.2|1401.6|0
1620621600000|2021-05-10 04:40:00|1410.4|1404.8|1410.1|1404.5|1410.4|1404.8|1409|1403.4|0
1620621900000|2021-05-10 04:45:00|1410|1404.4|1410.2|1404.6|1410.2|1404.6|1409|1403.4|0
1620622200000|2021-05-10 04:50:00|1409.2|1403.6|1407.2|1401.6|1410.4|1404.8|1407.2|1401.6|0
1620622500000|2021-05-10 04:55:00|1407.3|1401.7|1407.2|1401.6|1408.1|1402.5|1406.9|1401.3|0
1620622800000|2021-05-10 05:00:00|1407.3|1401.7|1407.4|1401.8|1408.3|1402.7|1407.2|1401.6|0
1620623100000|2021-05-10 05:05:00|1407.2|1401.6|1406.4|1400.8|1408|1402.4|1406.4|1400.8|0
1620623400000|2021-05-10 05:10:00|1406.5|1400.9|1407.7|1402.1|1407.7|1402.1|1406.3|1400.7|0
1620623700000|2021-05-10 05:15:00|1406.4|1400.8|1406.6|1401|1407.6|1402|1406.3|1400.7|0
1620624000000|2021-05-10 05:20:00|1406.5|1400.9|1407.1|1401.5|1407.1|1401.5|1406.5|1400.9|0
1620624300000|2021-05-10 05:25:00|1405.8|1400.2|1405.6|1400|1406.9|1401.3|1405.5|1399.9|0
1620624600000|2021-05-10 05:30:00|1406.9|1401.3|1408.4|1402.8|1408.4|1402.8|1406.9|1401.3|0
1620624900000|2021-05-10 05:35:00|1407.2|1401.6|1410|1404.4|1410.1|1404.5|1407.2|1401.6|0
1620625200000|2021-05-10 05:40:00|1409.1|1403.5|1410.3|1404.7|1411.2|1405.6|1409.1|1403.5|0
1620625500000|2021-05-10 05:45:00|1410.2|1404.6|1410.8|1405.2|1410.8|1405.2|1409|1403.4|0
1620625800000|2021-05-10 05:50:00|1410.5|1404.9|1410|1404.4|1411.9|1406.3|1409.6|1404|0
1620626100000|2021-05-10 05:55:00|1409.9|1404.3|1410.5|1404.9|1412.7|1407.1|1409.9|1404.3|0
1620605400000|2021-05-10 00:10:00|1403|1397.4|1403.7|1398.1|1403.7|1398.1|1400.8|1395.2|0
1620605700000|2021-05-10 00:15:00|1403.5|1397.9|1401.8|1396.2|1403.5|1397.9|1400.7|1395.1|0
1620606000000|2021-05-10 00:20:00|1400.8|1395.2|1400.8|1395.2|1403|1397.4|1400.7|1395.1|0
1620606300000|2021-05-10 00:25:00|1401.9|1396.3|1399.1|1393.5|1401.9|1396.3|1398.6|1393|0
1620606600000|2021-05-10 00:30:00|1399.2|1393.6|1399.4|1393.8|1400.6|1395|1398.8|1393.2|0
1620606900000|2021-05-10 00:35:00|1399.3|1393.7|1400.4|1394.8|1401.5|1395.9|1399.2|1393.6|0
1620607200000|2021-05-10 00:40:00|1400.2|1394.6|1401.6|1396|1401.6|1396|1399.6|1394|0
1620607500000|2021-05-10 00:45:00|1401.2|1395.6|1403.6|1398|1403.6|1398|1400.2|1394.6|0
1620607800000|2021-05-10 00:50:00|1401.6|1396|1402.6|1397|1402.6|1397|1401.2|1395.6|0
1620608100000|2021-05-10 00:55:00|1402.4|1396.8|1401.9|1396.3|1403.5|1397.9|1401.9|1396.3|0
1620608400000|2021-05-10 01:00:00|1402|1396.4|1404.3|1398.7|1405.5|1399.9|1402|1396.4|0
1620608700000|2021-05-10 01:05:00|1405.2|1399.6|1404.2|1398.6|1405.5|1399.9|1404.2|1398.6|0
1620609000000|2021-05-10 01:10:00|1404|1398.4|1405.4|1399.8|1405.4|1399.8|1404|1398.4|0
1620609300000|2021-05-10 01:15:00|1405.6|1400|1405.9|1400.3|1405.9|1400.3|1404.6|1399|0
1620609600000|2021-05-10 01:20:00|1406|1400.4|1407.2|1401.6|1407.2|1401.6|1405.2|1399.6|0
1620609900000|2021-05-10 01:25:00|1411.3|1405.7|1411.5|1405.9|1411.6|1406|1410.2|1404.6|0
1620610200000|2021-05-10 01:30:00|1411.6|1406|1411.8|1406.2|1411.8|1406.2|1410.3|1404.7|0
1620610500000|2021-05-10 01:35:00|1411.7|1406.1|1411.7|1406.1|1412.2|1406.6|1409.8|1404.2|0
1620610800000|2021-05-10 01:40:00|1410.7|1405.1|1412.4|1406.8|1412.6|1407|1410.7|1405.1|0
1620611100000|2021-05-10 01:45:00|1412.5|1406.9|1409.9|1404.3|1412.5|1406.9|1409.7|1404.1|0
1620611400000|2021-05-10 01:50:00|1410.1|1404.5|1408.5|1402.9|1410.7|1405.1|1408.5|1402.9|0
1620611700000|2021-05-10 01:55:00|1411.9|1406.3|1410.4|1404.8|1412.5|1406.9|1410.4|1404.8|0
1620612000000|2021-05-10 02:00:00|1410.2|1404.6|1412.5|1406.9|1412.5|1406.9|1410.1|1404.5|0
1620612300000|2021-05-10 02:05:00|1411.4|1405.8|1414.8|1409.2|1414.8|1409.2|1411.4|1405.8|0
1620612600000|2021-05-10 02:10:00|1413.5|1407.9|1412.6|1407|1413.8|1408.2|1412.6|1407|0
1620612900000|2021-05-10 02:15:00|1412.4|1406.8|1410.5|1404.9|1412.4|1406.8|1410.4|1404.8|0
1620613200000|2021-05-10 02:20:00|1410.2|1404.6|1410|1404.4|1411.5|1405.9|1410|1404.4|0
1620613500000|2021-05-10 02:25:00|1410.1|1404.5|1408.8|1403.2|1410.1|1404.5|1408.8|1403.2|0
1620613800000|2021-05-10 02:30:00|1409.7|1404.1|1409.4|1403.8|1410.6|1405|1408.7|1403.1|0
1620614100000|2021-05-10 02:35:00|1409.5|1403.9|1410.4|1404.8|1411.6|1406|1409.5|1403.9|0
1620614400000|2021-05-10 02:40:00|1411.5|1405.9|1409|1403.4|1411.5|1405.9|1409|1403.4|0
1620614700000|2021-05-10 02:45:00|1411.4|1405.8|1410|1404.4|1411.6|1406|1410|1404.4|0
1620615000000|2021-05-10 02:50:00|1410.1|1404.5|1411.9|1406.3|1411.9|1406.3|1409.4|1403.8|0
1620615300000|2021-05-10 02:55:00|1412.2|1406.6|1411.8|1406.2|1412.7|1407.1|1411.3|1405.7|0
1620615600000|2021-05-10 03:00:00|1412.5|1406.9|1410.4|1404.8|1412.5|1406.9|1410.3|1404.7|0
1620615900000|2021-05-10 03:05:00|1411.6|1406|1409.1|1403.5|1411.6|1406|1409.1|1403.5|0
1620616200000|2021-05-10 03:10:00|1409|1403.4|1407.8|1402.2|1410.1|1404.5|1407.8|1402.2|0
1620616500000|2021-05-10 03:15:00|1407.7|1402.1|1407.4|1401.8|1408.6|1403|1407.3|1401.7|0
1620616800000|2021-05-10 03:20:00|1407.5|1401.9|1407.2|1401.6|1407.6|1402|1406.2|1400.6|0
1620617100000|2021-05-10 03:25:00|1407.4|1401.8|1406.9|1401.3|1407.4|1401.8|1405.7|1400.1|0
1620617400000|2021-05-10 03:30:00|1407|1401.4|1405.9|1400.3|1407.1|1401.5|1405.7|1400.1|0
1620617700000|2021-05-10 03:35:00|1406.9|1401.3|1404.9|1399.3|1407.1|1401.5|1404.9|1399.3|0
1620618000000|2021-05-10 03:40:00|1404.7|1399.1|1403.6|1398|1404.7|1399.1|1403.5|1397.9|0
1620618300000|2021-05-10 03:45:00|1403.5|1397.9|1403.6|1398|1404.7|1399.1|1403.3|1397.7|0
1620618600000|2021-05-10 03:50:00|1403.4|1397.8|1403.9|1398.3|1405.6|1400|1403.4|1397.8|0
1620618900000|2021-05-10 03:55:00|1403.8|1398.2|1403.9|1398.3|1406.4|1400.8|1403.8|1398.2|0
1620619200000|2021-05-10 04:00:00|1404.9|1399.3|1407.3|1401.7|1407.3|1401.7|1404.4|1398.8|0
1620619500000|2021-05-10 04:05:00|1406.4|1400.8|1408.1|1402.5|1408.1|1402.5|1406.2|1400.6|0
1620619800000|2021-05-10 04:10:00|1407.1|1401.5|1406.8|1401.2|1408|1402.4|1406.8|1401.2|0
1620620100000|2021-05-10 04:15:00|1407|1401.4|1406.8|1401.2|1407.1|1401.5|1406.8|1401.2|0
1620620400000|2021-05-10 04:20:00|1405.9|1400.3|1406.8|1401.2|1407.7|1402.1|1405.7|1400.1|0
1620620700000|2021-05-10 04:25:00|1406.9|1401.3|1407.9|1402.3|1408|1402.4|1406.7|1401.1|0
1620621000000|2021-05-10 04:30:00|1408.1|1402.5|1407.3|1401.7|1408.4|1402.8|1407.2|1401.6|0
1620621300000|2021-05-10 04:35:00|1407.2|1401.6|1408.4|1402.8|1409.5|1403.9|1407.2|1401.6|0
1620621600000|2021-05-10 04:40:00|1410.4|1404.8|1410.1|1404.5|1410.4|1404.8|1409|1403.4|0
1620621900000|2021-05-10 04:45:00|1410|1404.4|1410.2|1404.6|1410.2|1404.6|1409|1403.4|0
1620622200000|2021-05-10 04:50:00|1409.2|1403.6|1407.2|1401.6|1410.4|1404.8|1407.2|1401.6|0
1620622500000|2021-05-10 04:55:00|1407.3|1401.7|1407.2|1401.6|1408.1|1402.5|1406.9|1401.3|0
1620622800000|2021-05-10 05:00:00|1407.3|1401.7|1407.4|1401.8|1408.3|1402.7|1407.2|1401.6|0
1620623100000|2021-05-10 05:05:00|1407.2|1401.6|1406.4|1400.8|1408|1402.4|1406.4|1400.8|0
1620623400000|2021-05-10 05:10:00|1406.5|1400.9|1407.7|1402.1|1407.7|1402.1|1406.3|1400.7|0
1620623700000|2021-05-10 05:15:00|1406.4|1400.8|1406.6|1401|1407.6|1402|1406.3|1400.7|0
1620624000000|2021-05-10 05:20:00|1406.5|1400.9|1407.1|1401.5|1407.1|1401.5|1406.5|1400.9|0
1620624300000|2021-05-10 05:25:00|1405.8|1400.2|1405.6|1400|1406.9|1401.3|1405.5|1399.9|0
1620624600000|2021-05-10 05:30:00|1406.9|1401.3|1408.4|1402.8|1408.4|1402.8|1406.9|1401.3|0
1620624900000|2021-05-10 05:35:00|1407.2|1401.6|1410|1404.4|1410.1|1404.5|1407.2|1401.6|0
1620625200000|2021-05-10 05:40:00|1409.1|1403.5|1410.3|1404.7|1411.2|1405.6|1409.1|1403.5|0
1620625500000|2021-05-10 05:45:00|1410.2|1404.6|1410.8|1405.2|1410.8|1405.2|1409|1403.4|0
1620625800000|2021-05-10 05:50:00|1410.5|1404.9|1410|1404.4|1411.9|1406.3|1409.6|1404|0
1620626100000|2021-05-10 05:55:00|1409.9|1404.3|1410.5|1404.9|1412.7|1407.1|1409.9|1404.3|0
1620691800000|2021-05-11 00:10:00|1401.8|1396.2|1402.2|1396.6|1402.9|1397.3|1400.6|1395|0
1620692100000|2021-05-11 00:15:00|1401|1395.4|1398.4|1392.8|1401.7|1396.1|1397.4|1391.8|0
1620692400000|2021-05-11 00:20:00|1398.3|1392.7|1396|1390.4|1398.3|1392.7|1396|1390.4|0
1620692700000|2021-05-11 00:25:00|1394.9|1389.3|1393.8|1388.2|1395.9|1390.3|1393.5|1387.9|0
1620693000000|2021-05-11 00:30:00|1394.8|1389.2|1394.5|1388.9|1395.2|1389.6|1393.6|1388|0
1620693300000|2021-05-11 00:35:00|1394.6|1389|1395.5|1389.9|1395.7|1390.1|1394.5|1388.9|0
1620693600000|2021-05-11 00:40:00|1395.6|1390|1395.9|1390.3|1396.2|1390.6|1394.8|1389.2|0
1620693900000|2021-05-11 00:45:00|1396|1390.4|1394.8|1389.2|1396.2|1390.6|1394.8|1389.2|0
1620694200000|2021-05-11 00:50:00|1395.4|1389.8|1395.9|1390.3|1396|1390.4|1394.5|1388.9|0
1620694500000|2021-05-11 00:55:00|1395.7|1390.1|1394.6|1389|1396.2|1390.6|1394.6|1389|0
1620694800000|2021-05-11 01:00:00|1395.5|1389.9|1396.2|1390.6|1396.3|1390.7|1394.6|1389|0
1620695100000|2021-05-11 01:05:00|1395.3|1389.7|1398|1392.4|1398|1392.4|1395.3|1389.7|0
1620695400000|2021-05-11 01:10:00|1398.2|1392.6|1398.7|1393.1|1399.3|1393.7|1397.7|1392.1|0
1620695700000|2021-05-11 01:15:00|1400|1394.4|1399.3|1393.7|1400.4|1394.8|1399|1393.4|0
1620696000000|2021-05-11 01:20:00|1400.5|1394.9|1401.6|1396|1401.7|1396.1|1399.4|1393.8|0
1620696300000|2021-05-11 01:25:00|1401.7|1396.1|1399.8|1394.2|1401.7|1396.1|1399.8|1394.2|0
1620696600000|2021-05-11 01:30:00|1399.5|1393.9|1397.5|1391.9|1399.5|1393.9|1397.5|1391.9|0
1620696900000|2021-05-11 01:35:00|1398.5|1392.9|1398.8|1393.2|1398.8|1393.2|1397.3|1391.7|0
1620697200000|2021-05-11 01:40:00|1399.1|1393.5|1398.4|1392.8|1399.9|1394.3|1397.5|1391.9|0
1620697500000|2021-05-11 01:45:00|1397.3|1391.7|1399.7|1394.1|1399.7|1394.1|1397.3|1391.7|0
1620697800000|2021-05-11 01:50:00|1397.6|1392|1398.4|1392.8|1399.3|1393.7|1397.6|1392|0
1620698100000|2021-05-11 01:55:00|1397.1|1391.5|1396.9|1391.3|1398.2|1392.6|1396.8|1391.2|0
1620698400000|2021-05-11 02:00:00|1397.8|1392.2|1397.8|1392.2|1397.8|1392.2|1396.7|1391.1|0
1620698700000|2021-05-11 02:05:00|1397.6|1392|1397.3|1391.7|1397.6|1392|1396.2|1390.6|0
1620699000000|2021-05-11 02:10:00|1395|1389.4|1394.4|1388.8|1396.9|1391.3|1394.4|1388.8|0
1620699300000|2021-05-11 02:15:00|1395.6|1390|1395.1|1389.5|1396|1390.4|1394.5|1388.9|0
1620699600000|2021-05-11 02:20:00|1395.2|1389.6|1393.7|1388.1|1396|1390.4|1393.7|1388.1|0
1620699900000|2021-05-11 02:25:00|1394.9|1389.3|1394|1388.4|1395.3|1389.7|1394|1388.4|0
1620700200000|2021-05-11 02:30:00|1395.1|1389.5|1394.9|1389.3|1395.3|1389.7|1394.3|1388.7|0
1620700500000|2021-05-11 02:35:00|1395|1389.4|1395.3|1389.7|1395.3|1389.7|1394.1|1388.5|0
1620700800000|2021-05-11 02:40:00|1395.2|1389.6|1395|1389.4|1396.4|1390.8|1394.7|1389.1|0
1620701100000|2021-05-11 02:45:00|1396.1|1390.5|1396.4|1390.8|1396.4|1390.8|1394.7|1389.1|0
1620701400000|2021-05-11 02:50:00|1396|1390.4|1394.7|1389.1|1396|1390.4|1393.8|1388.2|0
1620701700000|2021-05-11 02:55:00|1394.9|1389.3|1394.9|1389.3|1395|1389.4|1393.8|1388.2|0
1620702000000|2021-05-11 03:00:00|1396.1|1390.5|1395.1|1389.5|1396.7|1391.1|1395.1|1389.5|0
1620702300000|2021-05-11 03:05:00|1395.3|1389.7|1396.1|1390.5|1396.4|1390.8|1395|1389.4|0
1620702600000|2021-05-11 03:10:00|1395.1|1389.5|1396.5|1390.9|1396.5|1390.9|1394.9|1389.3|0
1620702900000|2021-05-11 03:15:00|1396.4|1390.8|1395.3|1389.7|1397.6|1392|1395.2|1389.6|0
1620703200000|2021-05-11 03:20:00|1396.4|1390.8|1396|1390.4|1397.8|1392.2|1395.4|1389.8|0
1620703500000|2021-05-11 03:25:00|1395.8|1390.2|1394.2|1388.6|1396|1390.4|1393.9|1388.3|0
1620703800000|2021-05-11 03:30:00|1395.2|1389.6|1393.4|1387.8|1395.2|1389.6|1393.4|1387.8|0
1620704100000|2021-05-11 03:35:00|1395.4|1389.8|1395|1389.4|1396.1|1390.5|1394.4|1388.8|0
1620704400000|2021-05-11 03:40:00|1394.5|1388.9|1395.7|1390.1|1395.7|1390.1|1393.3|1387.7|0
1620704700000|2021-05-11 03:45:00|1395.2|1389.6|1394.9|1389.3|1395.2|1389.6|1393.5|1387.9|0
1620705000000|2021-05-11 03:50:00|1394.6|1389|1393.6|1388|1394.6|1389|1392.7|1387.1|0
1620705300000|2021-05-11 03:55:00|1392.7|1387.1|1391.9|1386.3|1394|1388.4|1391.9|1386.3|0
1620705600000|2021-05-11 04:00:00|1391.8|1386.2|1391.8|1386.2|1394|1388.4|1391.8|1386.2|0
1620705900000|2021-05-11 04:05:00|1392.1|1386.5|1393.5|1387.9|1394.3|1388.7|1392|1386.4|0
1620706200000|2021-05-11 04:10:00|1392.1|1386.5|1394.3|1388.7|1394.4|1388.8|1392.1|1386.5|0
1620706500000|2021-05-11 04:15:00|1394.2|1388.6|1393.1|1387.5|1394.4|1388.8|1393.1|1387.5|0
1620706800000|2021-05-11 04:20:00|1394.1|1388.5|1394.3|1388.7|1394.3|1388.7|1392.9|1387.3|0
1620707100000|2021-05-11 04:25:00|1394.4|1388.8|1395.5|1389.9|1396.3|1390.7|1394.4|1388.8|0
1620707400000|2021-05-11 04:30:00|1396.7|1391.1|1397.2|1391.6|1397.2|1391.6|1396.1|1390.5|0
1620707700000|2021-05-11 04:35:00|1396.1|1390.5|1397.5|1391.9|1397.5|1391.9|1396.1|1390.5|0
1620708000000|2021-05-11 04:40:00|1397.1|1391.5|1395|1389.4|1397.4|1391.8|1394.1|1388.5|0
1620708300000|2021-05-11 04:45:00|1394.4|1388.8|1395.3|1389.7|1395.3|1389.7|1394.1|1388.5|0
1620708600000|2021-05-11 04:50:00|1394.6|1389|1396.6|1391|1396.6|1391|1394.6|1389|0
1620708900000|2021-05-11 04:55:00|1395.5|1389.9|1394.4|1388.8|1397|1391.4|1394.4|1388.8|0
1620709200000|2021-05-11 05:00:00|1394.6|1389|1394.7|1389.1|1395.8|1390.2|1394.6|1389|0
1620709500000|2021-05-11 05:05:00|1395.5|1389.9|1394.6|1389|1395.8|1390.2|1394.2|1388.6|0
1620709800000|2021-05-11 05:10:00|1395.7|1390.1|1396.3|1390.7|1396.3|1390.7|1394.8|1389.2|0
1620710100000|2021-05-11 05:15:00|1395.9|1390.3|1397.1|1391.5|1397.9|1392.3|1395.2|1389.6|0
1620710400000|2021-05-11 05:20:00|1395.8|1390.2|1397.7|1392.1|1397.8|1392.2|1395.4|1389.8|0
1620710700000|2021-05-11 05:25:00|1396.8|1391.2|1397.5|1391.9|1398.3|1392.7|1395.7|1390.1|0
1620711000000|2021-05-11 05:30:00|1397.8|1392.2|1396.5|1390.9|1398.7|1393.1|1396.5|1390.9|0
1620711300000|2021-05-11 05:35:00|1396.7|1391.1|1395.4|1389.8|1396.7|1391.1|1394.4|1388.8|0
1620711600000|2021-05-11 05:40:00|1395.5|1389.9|1395.7|1390.1|1396.5|1390.9|1394.5|1388.9|0
1620711900000|2021-05-11 05:45:00|1395.8|1390.2|1395.4|1389.8|1396.9|1391.3|1394.7|1389.1|0
1620712200000|2021-05-11 05:50:00|1395.5|1389.9|1393.7|1388.1|1395.5|1389.9|1393.4|1387.8|0
1620712500000|2021-05-11 05:55:00|1394|1388.4|1394.1|1388.5|1395|1389.4|1393|1387.4|0
1620778200000|2021-05-12 00:10:00|1394|1388.4|1395.7|1390.1|1396.5|1390.9|1393.8|1388.2|0
1620778500000|2021-05-12 00:15:00|1395.6|1390|1398.1|1392.5|1398.4|1392.8|1395.6|1390|0
1620778800000|2021-05-12 00:20:00|1398.3|1392.7|1400|1394.4|1400.2|1394.6|1397.7|1392.1|0
1620779100000|2021-05-12 00:25:00|1398.8|1393.2|1398.7|1393.1|1399.1|1393.5|1397.6|1392|0
1620779400000|2021-05-12 00:30:00|1397.7|1392.1|1398.4|1392.8|1398.6|1393|1397.1|1391.5|0
1620779700000|2021-05-12 00:35:00|1398.6|1393|1397.4|1391.8|1398.7|1393.1|1397.4|1391.8|0
1620780000000|2021-05-12 00:40:00|1397.3|1391.7|1394|1388.4|1397.6|1392|1392.1|1386.5|0
1620780300000|2021-05-12 00:45:00|1392|1386.4|1389.1|1383.5|1392.4|1386.8|1389.1|1383.5|0
1620780600000|2021-05-12 00:50:00|1388.9|1383.3|1388.4|1382.8|1389.9|1384.3|1388.4|1382.8|0
1620780900000|2021-05-12 00:55:00|1387.6|1382|1389.3|1383.7|1389.3|1383.7|1385.7|1380.1|0
1620781200000|2021-05-12 01:00:00|1387.1|1381.5|1385.5|1379.9|1387.6|1382|1385.5|1379.9|0
1620781500000|2021-05-12 01:05:00|1385.2|1379.6|1388.6|1383|1388.6|1383|1385.1|1379.5|0
1620781800000|2021-05-12 01:10:00|1388.7|1383.1|1389.2|1383.6|1389.2|1383.6|1388.2|1382.6|0
1620782100000|2021-05-12 01:15:00|1388.8|1383.2|1387.8|1382.2|1389.1|1383.5|1387.8|1382.2|0
1620782400000|2021-05-12 01:20:00|1387.9|1382.3|1387.5|1381.9|1389.7|1384.1|1387.5|1381.9|0
1620782700000|2021-05-12 01:25:00|1386.6|1381|1388.3|1382.7|1388.6|1383|1386.5|1380.9|0
1620783000000|2021-05-12 01:30:00|1386.8|1381.2|1386.5|1380.9|1387.7|1382.1|1386.4|1380.8|0
1620783300000|2021-05-12 01:35:00|1386.7|1381.1|1389|1383.4|1389|1383.4|1386.5|1380.9|0
1620783600000|2021-05-12 01:40:00|1387|1381.4|1386|1380.4|1388.2|1382.6|1386|1380.4|0
1620783900000|2021-05-12 01:45:00|1386.1|1380.5|1385.8|1380.2|1388|1382.4|1384.6|1379|0
1620784200000|2021-05-12 01:50:00|1385.7|1380.1|1386.7|1381.1|1386.7|1381.1|1385.4|1379.8|0
1620784500000|2021-05-12 01:55:00|1385.7|1380.1|1387.4|1381.8|1387.4|1381.8|1385.7|1380.1|0
1620784800000|2021-05-12 02:00:00|1387.3|1381.7|1388.2|1382.6|1388.5|1382.9|1387.3|1381.7|0
1620785100000|2021-05-12 02:05:00|1389.1|1383.5|1390|1384.4|1391|1385.4|1388.7|1383.1|0
1620785400000|2021-05-12 02:10:00|1391|1385.4|1391.3|1385.7|1391.8|1386.2|1390|1384.4|0
1620785700000|2021-05-12 02:15:00|1391.2|1385.6|1390.4|1384.8|1391.3|1385.7|1390.4|1384.8|0
1620786000000|2021-05-12 02:20:00|1391.4|1385.8|1392.6|1387|1392.6|1387|1391.4|1385.8|0
1620786300000|2021-05-12 02:25:00|1392.7|1387.1|1393.5|1387.9|1394.8|1389.2|1391.7|1386.1|0
1620786600000|2021-05-12 02:30:00|1393.6|1388|1393.6|1388|1393.7|1388.1|1392.5|1386.9|0
1620786900000|2021-05-12 02:35:00|1393.8|1388.2|1394|1388.4|1394|1388.4|1393.7|1388.1|0
1620787200000|2021-05-12 02:40:00|1393.7|1388.1|1393.9|1388.3|1393.9|1388.3|1393.6|1388|0
1620787500000|2021-05-12 02:45:00|1394.1|1388.5|1394.2|1388.6|1394.2|1388.6|1393.1|1387.5|0
1620787800000|2021-05-12 02:50:00|1394.1|1388.5|1396.1|1390.5|1397.1|1391.5|1394.1|1388.5|0
1620788100000|2021-05-12 02:55:00|1397.1|1391.5|1394.6|1389|1397.1|1391.5|1394.5|1388.9|0
1620788400000|2021-05-12 03:00:00|1394.5|1388.9|1394.4|1388.8|1395.7|1390.1|1393.4|1387.8|0
1620788700000|2021-05-12 03:05:00|1393.6|1388|1395.9|1390.3|1395.9|1390.3|1393.6|1388|0
1620789000000|2021-05-12 03:10:00|1397|1391.4|1395.9|1390.3|1397.1|1391.5|1395.9|1390.3|0
1620789300000|2021-05-12 03:15:00|1395.8|1390.2|1395.7|1390.1|1396.8|1391.2|1395.7|1390.1|0
1620789600000|2021-05-12 03:20:00|1395.8|1390.2|1394|1388.4|1395.9|1390.3|1392.9|1387.3|0
1620789900000|2021-05-12 03:25:00|1393.9|1388.3|1395.3|1389.7|1395.3|1389.7|1392.8|1387.2|0
1620790200000|2021-05-12 03:30:00|1395.2|1389.6|1395.4|1389.8|1395.4|1389.8|1395.1|1389.5|0
1620790500000|2021-05-12 03:35:00|1395.5|1389.9|1395|1389.4|1395.6|1390|1394.4|1388.8|0
1620790800000|2021-05-12 03:40:00|1394.1|1388.5|1394.7|1389.1|1396.3|1390.7|1394.1|1388.5|0
1620791100000|2021-05-12 03:45:00|1394.8|1389.2|1394.2|1388.6|1394.8|1389.2|1394|1388.4|0
1620791400000|2021-05-12 03:50:00|1394.1|1388.5|1394.1|1388.5|1395.3|1389.7|1393.8|1388.2|0
1620791700000|2021-05-12 03:55:00|1395.1|1389.5|1393.9|1388.3|1395.2|1389.6|1393.8|1388.2|0
1620792000000|2021-05-12 04:00:00|1394.1|1388.5|1394|1388.4|1395.1|1389.5|1394|1388.4|0
1620792300000|2021-05-12 04:05:00|1395|1389.4|1393.2|1387.6|1395|1389.4|1393.2|1387.6|0
1620792600000|2021-05-12 04:10:00|1393.1|1387.5|1390.6|1385|1393.1|1387.5|1390.6|1385|0
1620792900000|2021-05-12 04:15:00|1391.8|1386.2|1389.6|1384|1391.8|1386.2|1389.4|1383.8|0
1620793200000|2021-05-12 04:20:00|1390.6|1385|1388.8|1383.2|1390.7|1385.1|1387.5|1381.9|0
1620793500000|2021-05-12 04:25:00|1388.3|1382.7|1390.6|1385|1390.7|1385.1|1388.3|1382.7|0
1620793800000|2021-05-12 04:30:00|1390.3|1384.7|1394|1388.4|1394|1388.4|1390.1|1384.5|0
1620794100000|2021-05-12 04:35:00|1393.9|1388.3|1393|1387.4|1394.3|1388.7|1392.9|1387.3|0
1620794400000|2021-05-12 04:40:00|1392.8|1387.2|1392.4|1386.8|1394.2|1388.6|1392.4|1386.8|0
1620794700000|2021-05-12 04:45:00|1390|1384.4|1389.6|1384|1390.4|1384.8|1389.1|1383.5|0
1620795000000|2021-05-12 04:50:00|1390.6|1385|1392.3|1386.7|1393.4|1387.8|1390.6|1385|0
1620795300000|2021-05-12 04:55:00|1394.6|1389|1395.3|1389.7|1395.5|1389.9|1394.4|1388.8|0
1620795600000|2021-05-12 05:00:00|1395.4|1389.8|1395.4|1389.8|1396.6|1391|1395.3|1389.7|0
1620795900000|2021-05-12 05:05:00|1396.5|1390.9|1398.1|1392.5|1399|1393.4|1395.6|1390|0
1620796200000|2021-05-12 05:10:00|1398.3|1392.7|1398.1|1392.5|1399.7|1394.1|1398.1|1392.5|0
1620796500000|2021-05-12 05:15:00|1398|1392.4|1396.4|1390.8|1399.6|1394|1396.3|1390.7|0
1620796800000|2021-05-12 05:20:00|1395.4|1389.8|1397.3|1391.7|1397.3|1391.7|1395.4|1389.8|0
1620797100000|2021-05-12 05:25:00|1396.5|1390.9|1396.4|1390.8|1397.5|1391.9|1396.3|1390.7|0
1620797400000|2021-05-12 05:30:00|1396.5|1390.9|1396.8|1391.2|1397.6|1392|1394.8|1389.2|0
1620797700000|2021-05-12 05:35:00|1398.2|1392.6|1397.9|1392.3|1399.2|1393.6|1397.9|1392.3|0
1620798000000|2021-05-12 05:40:00|1396.6|1391|1397.4|1391.8|1397.7|1392.1|1395.5|1389.9|0
1620798300000|2021-05-12 05:45:00|1397.7|1392.1|1397.5|1391.9|1397.9|1392.3|1396.3|1390.7|0
1620798600000|2021-05-12 05:50:00|1397.4|1391.8|1397.3|1391.7|1398.7|1393.1|1396.2|1390.6|0
1620798900000|2021-05-12 05:55:00|1397.5|1391.9|1397.3|1391.7|1398.4|1392.8|1396.4|1390.8|0
1620864600000|2021-05-13 00:10:00|1397.9|1392.3|1393.5|1387.9|1397.9|1392.3|1391.6|1386|0
1620864900000|2021-05-13 00:15:00|1394.3|1388.7|1394|1388.4|1394.4|1388.8|1392.1|1386.5|0
1620865200000|2021-05-13 00:20:00|1392.6|1387|1395.4|1389.8|1397.1|1391.5|1392.6|1387|0
1620865500000|2021-05-13 00:25:00|1396|1390.4|1394.9|1389.3|1396|1390.4|1393.6|1388|0
1620865800000|2021-05-13 00:30:00|1394.6|1389|1392.5|1386.9|1394.6|1389|1391.3|1385.7|0
1620866100000|2021-05-13 00:35:00|1392.3|1386.7|1390.3|1384.7|1392.6|1387|1390.3|1384.7|0
1620866400000|2021-05-13 00:40:00|1391.2|1385.6|1389.9|1384.3|1391.3|1385.7|1389.6|1384|0
1620866700000|2021-05-13 00:45:00|1392.3|1386.7|1393.1|1387.5|1393.4|1387.8|1392|1386.4|0
1620867000000|2021-05-13 00:50:00|1393.3|1387.7|1391.7|1386.1|1393.6|1388|1391.7|1386.1|0
1620867300000|2021-05-13 00:55:00|1392.8|1387.2|1393|1387.4|1393|1387.4|1389.5|1383.9|0
1620867600000|2021-05-13 01:00:00|1393.1|1387.5|1393.7|1388.1|1394.3|1388.7|1393.1|1387.5|0
1620867900000|2021-05-13 01:05:00|1392.1|1386.5|1392.6|1387|1393.1|1387.5|1391.9|1386.3|0
1620868200000|2021-05-13 01:10:00|1391.5|1385.9|1390.7|1385.1|1391.5|1385.9|1390.2|1384.6|0
1620868500000|2021-05-13 01:15:00|1390.9|1385.3|1391.4|1385.8|1392.6|1387|1390.8|1385.2|0
1620868800000|2021-05-13 01:20:00|1391.8|1386.2|1392.2|1386.6|1392.7|1387.1|1391.3|1385.7|0
1620869100000|2021-05-13 01:25:00|1389.9|1384.3|1389.6|1384|1390.8|1385.2|1388.7|1383.1|0
1620869400000|2021-05-13 01:30:00|1389|1383.4|1390.6|1385|1390.8|1385.2|1389|1383.4|0
1620869700000|2021-05-13 01:35:00|1389.6|1384|1390.1|1384.5|1390.4|1384.8|1389.5|1383.9|0
1620870000000|2021-05-13 01:40:00|1390|1384.4|1390.1|1384.5|1390.1|1384.5|1389.6|1384|0
1620870300000|2021-05-13 01:45:00|1390|1384.4|1389.8|1384.2|1390|1384.4|1389.8|1384.2|0
1620870600000|2021-05-13 01:50:00|1389.7|1384.1|1389.6|1384|1390.8|1385.2|1389.6|1384|0
1620870900000|2021-05-13 01:55:00|1390.7|1385.1|1390.7|1385.1|1390.7|1385.1|1389.4|1383.8|0
1620871200000|2021-05-13 02:00:00|1390.8|1385.2|1388.7|1383.1|1390.8|1385.2|1388.7|1383.1|0
1620871500000|2021-05-13 02:05:00|1388.8|1383.2|1388.5|1382.9|1390|1384.4|1388.5|1382.9|0
1620871800000|2021-05-13 02:10:00|1388.6|1383|1389.6|1384|1389.8|1384.2|1388.6|1383|0
1620872100000|2021-05-13 02:15:00|1388.5|1382.9|1390|1384.4|1390.1|1384.5|1387.9|1382.3|0
1620872400000|2021-05-13 02:20:00|1389|1383.4|1389.2|1383.6|1390.1|1384.5|1388.2|1382.6|0
1620872700000|2021-05-13 02:25:00|1388.2|1382.6|1388.1|1382.5|1389.2|1383.6|1388.1|1382.5|0
1620873000000|2021-05-13 02:30:00|1388.2|1382.6|1388.4|1382.8|1389.1|1383.5|1387.4|1381.8|0
1620873300000|2021-05-13 02:35:00|1387.6|1382|1388.1|1382.5|1389.2|1383.6|1387.6|1382|0
1620873600000|2021-05-13 02:40:00|1387.8|1382.2|1388.4|1382.8|1388.7|1383.1|1387.5|1381.9|0
1620873900000|2021-05-13 02:45:00|1387.5|1381.9|1387.5|1381.9|1388.5|1382.9|1387.4|1381.8|0
1620874200000|2021-05-13 02:50:00|1388.5|1382.9|1387.8|1382.2|1388.8|1383.2|1387.4|1381.8|0
1620874500000|2021-05-13 02:55:00|1388.8|1383.2|1388.5|1382.9|1388.9|1383.3|1387.5|1381.9|0
1620874800000|2021-05-13 03:00:00|1387.5|1381.9|1387.3|1381.7|1388.5|1382.9|1387.3|1381.7|0
1620875100000|2021-05-13 03:05:00|1388.2|1382.6|1388.1|1382.5|1388.6|1383|1387.2|1381.6|0
1620875400000|2021-05-13 03:10:00|1388.2|1382.6|1387.3|1381.7|1388.2|1382.6|1386.2|1380.6|0
1620875700000|2021-05-13 03:15:00|1387.2|1381.6|1384.7|1379.1|1388.3|1382.7|1384.7|1379.1|0
1620876000000|2021-05-13 03:20:00|1384.8|1379.2|1384|1378.4|1384.8|1379.2|1384|1378.4|0
1620876300000|2021-05-13 03:25:00|1384.1|1378.5|1383.5|1377.9|1384.1|1378.5|1382.6|1377|0
1620876600000|2021-05-13 03:30:00|1382.2|1376.6|1383.2|1377.6|1383.4|1377.8|1382.2|1376.6|0
1620876900000|2021-05-13 03:35:00|1383.3|1377.7|1381|1375.4|1383.4|1377.8|1379.7|1374.1|0
1620877200000|2021-05-13 03:40:00|1380.9|1375.3|1380.5|1374.9|1380.9|1375.3|1380.4|1374.8|0
1620877500000|2021-05-13 03:45:00|1380.6|1375|1380.7|1375.1|1380.9|1375.3|1380.5|1374.9|0
1620877800000|2021-05-13 03:50:00|1379.5|1373.9|1381.2|1375.6|1381.3|1375.7|1379.5|1373.9|0
1620878100000|2021-05-13 03:55:00|1381.1|1375.5|1381.4|1375.8|1381.5|1375.9|1380.9|1375.3|0
1620878400000|2021-05-13 04:00:00|1381.1|1375.5|1380.7|1375.1|1381.6|1376|1380.4|1374.8|0
1620878700000|2021-05-13 04:05:00|1380.6|1375|1380.8|1375.2|1381|1375.4|1379.7|1374.1|0
1620879000000|2021-05-13 04:10:00|1380.7|1375.1|1381.2|1375.6|1381.2|1375.6|1380.7|1375.1|0
1620879300000|2021-05-13 04:15:00|1381|1375.4|1380.7|1375.1|1381.1|1375.5|1380.7|1375.1|0
1620879600000|2021-05-13 04:20:00|1380.8|1375.2|1378.6|1373|1380.8|1375.2|1378.6|1373|0
1620879900000|2021-05-13 04:25:00|1378.5|1372.9|1379.2|1373.6|1380.6|1375|1378.5|1372.9|0
1620880200000|2021-05-13 04:30:00|1379.3|1373.7|1379.7|1374.1|1380.1|1374.5|1379.3|1373.7|0
1620880500000|2021-05-13 04:35:00|1379.6|1374|1379.6|1374|1379.6|1374|1378.3|1372.7|0
1620880800000|2021-05-13 04:40:00|1379.7|1374.1|1378.4|1372.8|1379.7|1374.1|1378.4|1372.8|0
1620881100000|2021-05-13 04:45:00|1379.3|1373.7|1378.8|1373.2|1380.7|1375.1|1378.6|1373|0
1620881400000|2021-05-13 04:50:00|1379.8|1374.2|1379.4|1373.8|1379.8|1374.2|1378.3|1372.7|0
1620881700000|2021-05-13 04:55:00|1378.4|1372.8|1380.7|1375.1|1380.7|1375.1|1378.2|1372.6|0
1620882000000|2021-05-13 05:00:00|1379.7|1374.1|1378.5|1372.9|1379.7|1374.1|1378.5|1372.9|0
1620882300000|2021-05-13 05:05:00|1378.6|1373|1378.5|1372.9|1379.6|1374|1378.5|1372.9|0
1620882600000|2021-05-13 05:10:00|1379.5|1373.9|1381.2|1375.6|1381.3|1375.7|1378.7|1373.1|0
1620882900000|2021-05-13 05:15:00|1381.3|1375.7|1380.9|1375.3|1382.1|1376.5|1379.9|1374.3|0
1620883200000|2021-05-13 05:20:00|1379.6|1374|1379.8|1374.2|1380.7|1375.1|1378.6|1373|0
1620883500000|2021-05-13 05:25:00|1379.9|1374.3|1379.4|1373.8|1381.1|1375.5|1379.4|1373.8|0
1620883800000|2021-05-13 05:30:00|1379.3|1373.7|1379.5|1373.9|1379.7|1374.1|1378.1|1372.5|0
1620884100000|2021-05-13 05:35:00|1378.4|1372.8|1378.2|1372.6|1379.8|1374.2|1378.2|1372.6|0
1620884400000|2021-05-13 05:40:00|1379.3|1373.7|1377|1371.6|1380.2|1374.6|1377|1371.6|0
1620884700000|2021-05-13 05:45:00|1376.9|1371.5|1374|1368.6|1377.9|1372.3|1374|1368.6|0
1620885000000|2021-05-13 05:50:00|1373.8|1368.4|1374|1368.6|1375.6|1370.2|1373.8|1368.4|0
1620885300000|2021-05-13 05:55:00|1373.6|1368.2|1372.4|1367|1374.6|1369.2|1372.4|1367|0
1620951000000|2021-05-14 00:10:00|1385.8|1380.2|1381.1|1375.5|1385.8|1380.2|1381.1|1375.5|0
1620951300000|2021-05-14 00:15:00|1382.3|1376.7|1381.3|1375.7|1382.7|1377.1|1379.3|1373.7|0
1620951600000|2021-05-14 00:20:00|1382.6|1377|1379.7|1374.1|1382.6|1377|1379.7|1374.1|0
1620951900000|2021-05-14 00:25:00|1378.7|1373.1|1378.7|1373.1|1380.3|1374.7|1378.4|1372.8|0
1620952200000|2021-05-14 00:30:00|1379|1373.4|1379.5|1373.9|1380.3|1374.7|1377.5|1372.1|0
1620952500000|2021-05-14 00:35:00|1379.7|1374.1|1380.7|1375.1|1381.6|1376|1379.2|1373.6|0
1620952800000|2021-05-14 00:40:00|1380.5|1374.9|1380.2|1374.6|1380.5|1374.9|1379.8|1374.2|0
1620953100000|2021-05-14 00:45:00|1380.6|1375|1380.3|1374.7|1380.7|1375.1|1379.7|1374.1|0
1620953400000|2021-05-14 00:50:00|1380.4|1374.8|1382.5|1376.9|1382.7|1377.1|1380.4|1374.8|0
1620953700000|2021-05-14 00:55:00|1382.8|1377.2|1382.9|1377.3|1382.9|1377.3|1381.4|1375.8|0
1620954000000|2021-05-14 01:00:00|1382.8|1377.2|1380.9|1375.3|1383.6|1378|1380.9|1375.3|0
1620954300000|2021-05-14 01:05:00|1381.8|1376.2|1379.7|1374.1|1381.8|1376.2|1379.4|1373.8|0
1620954600000|2021-05-14 01:10:00|1379.6|1374|1378|1372.4|1379.6|1374|1378|1372.4|0
1620954900000|2021-05-14 01:15:00|1378.1|1372.5|1376.3|1370.9|1378.1|1372.5|1376.3|1370.9|0
1620955200000|2021-05-14 01:20:00|1376.1|1370.7|1377.3|1371.9|1378.4|1372.8|1375.7|1370.3|0
1620955500000|2021-05-14 01:25:00|1378.5|1372.9|1377.6|1372.2|1379.1|1373.5|1377.6|1372.2|0
1620955800000|2021-05-14 01:30:00|1378.7|1373.1|1379|1373.4|1379|1373.4|1377.8|1372.3|0
1620956100000|2021-05-14 01:35:00|1379.3|1373.7|1377.9|1372.3|1379.3|1373.7|1377.9|1372.3|0
1620956400000|2021-05-14 01:40:00|1378|1372.4|1379.6|1374|1379.7|1374.1|1378|1372.4|0
1620956700000|2021-05-14 01:45:00|1379.4|1373.8|1380.7|1375.1|1380.9|1375.3|1378.4|1372.8|0
1620957000000|2021-05-14 01:50:00|1379.2|1373.6|1379.5|1373.9|1380.5|1374.9|1378.8|1373.2|0
1620957300000|2021-05-14 01:55:00|1378.7|1373.1|1381.8|1376.2|1381.8|1376.2|1378.7|1373.1|0
1620957600000|2021-05-14 02:00:00|1382|1376.4|1382.3|1376.7|1382.3|1376.7|1381.6|1376|0
1620957900000|2021-05-14 02:05:00|1382.4|1376.8|1382.6|1377|1382.9|1377.3|1381.9|1376.3|0
1620958200000|2021-05-14 02:10:00|1381.7|1376.1|1383|1377.4|1383|1377.4|1381.7|1376.1|0
1620958500000|2021-05-14 02:15:00|1383.1|1377.5|1382.1|1376.5|1383.2|1377.6|1382|1376.4|0
1620958800000|2021-05-14 02:20:00|1383.2|1377.6|1382.6|1377|1383.4|1377.8|1381.2|1375.6|0
1620959100000|2021-05-14 02:25:00|1382.8|1377.2|1384.4|1378.8|1384.4|1378.8|1382.2|1376.6|0
1620959400000|2021-05-14 02:30:00|1383.4|1377.8|1384|1378.4|1384.6|1379|1382.9|1377.3|0
1620959700000|2021-05-14 02:35:00|1382.9|1377.3|1380.2|1374.6|1382.9|1377.3|1380.1|1374.5|0
1620960000000|2021-05-14 02:40:00|1381.2|1375.6|1378.6|1373|1381.2|1375.6|1378.5|1372.9|0
1620960300000|2021-05-14 02:45:00|1379.5|1373.9|1379.3|1373.7|1379.6|1374|1379.1|1373.5|0
1620960600000|2021-05-14 02:50:00|1379.2|1373.6|1378.2|1372.6|1379.5|1373.9|1378.2|1372.6|0
1620960900000|2021-05-14 02:55:00|1379|1373.4|1377.9|1372.3|1379.4|1373.8|1377.9|1372.3|0
1620961200000|2021-05-14 03:00:00|1378.9|1373.3|1379.5|1373.9|1380.6|1375|1378.9|1373.3|0
1620961500000|2021-05-14 03:05:00|1378.9|1373.3|1379.7|1374.1|1380.8|1375.2|1378.9|1373.3|0
1620961800000|2021-05-14 03:10:00|1379.9|1374.3|1382.2|1376.6|1382.5|1376.9|1379.9|1374.3|0
1620962100000|2021-05-14 03:15:00|1380.2|1374.6|1381.2|1375.6|1383.1|1377.5|1380.2|1374.6|0
1620962400000|2021-05-14 03:20:00|1381.3|1375.7|1384.6|1379|1384.6|1379|1381.3|1375.7|0
1620962700000|2021-05-14 03:25:00|1384.5|1378.9|1383.4|1377.8|1384.6|1379|1383.3|1377.7|0
1620963000000|2021-05-14 03:30:00|1383.2|1377.6|1384.5|1378.9|1384.5|1378.9|1383.2|1377.6|0
1620963300000|2021-05-14 03:35:00|1385.7|1380.1|1385.5|1379.9|1385.7|1380.1|1384.3|1378.7|0
1620963600000|2021-05-14 03:40:00|1384.6|1379|1385.3|1379.7|1385.8|1380.2|1384.6|1379|0
1620963900000|2021-05-14 03:45:00|1385.6|1380|1386.7|1381.1|1386.7|1381.1|1385.6|1380|0
1620964200000|2021-05-14 03:50:00|1385.8|1380.2|1385.7|1380.1|1387|1381.4|1385.7|1380.1|0
1620964500000|2021-05-14 03:55:00|1386.5|1380.9|1385.4|1379.8|1386.6|1381|1385.4|1379.8|0
1620964800000|2021-05-14 04:00:00|1386.4|1380.8|1385|1379.4|1386.4|1380.8|1385|1379.4|0
1620965100000|2021-05-14 04:05:00|1384|1378.4|1383.3|1377.7|1384|1378.4|1383.3|1377.7|0
1620965400000|2021-05-14 04:10:00|1383.2|1377.6|1384.5|1378.9|1385.6|1380|1383.2|1377.6|0
1620965700000|2021-05-14 04:15:00|1385.7|1380.1|1385.2|1379.6|1385.7|1380.1|1384|1378.4|0
1620966000000|2021-05-14 04:20:00|1384|1378.4|1382.8|1377.2|1385|1379.4|1382.8|1377.2|0
1620966300000|2021-05-14 04:25:00|1382.7|1377.1|1382.6|1377|1382.7|1377.1|1382.5|1376.9|0
1620966600000|2021-05-14 04:30:00|1381.5|1375.9|1384|1378.4|1384|1378.4|1381.5|1375.9|0
1620966900000|2021-05-14 04:35:00|1384.1|1378.5|1383.3|1377.7|1384.3|1378.7|1383.2|1377.6|0
1620967200000|2021-05-14 04:40:00|1383.5|1377.9|1382.7|1377.1|1384.2|1378.6|1382|1376.4|0
1620967500000|2021-05-14 04:45:00|1383.8|1378.2|1384|1378.4|1384.1|1378.5|1382.6|1377|0
1620967800000|2021-05-14 04:50:00|1383.7|1378.1|1383.7|1378.1|1383.8|1378.2|1382.6|1377|0
1620968100000|2021-05-14 04:55:00|1382.5|1376.9|1383.8|1378.2|1384.1|1378.5|1381.9|1376.3|0
1620968400000|2021-05-14 05:00:00|1383.9|1378.3|1382.6|1377|1384|1378.4|1382.5|1376.9|0
1620968700000|2021-05-14 05:05:00|1383.6|1378|1383.9|1378.3|1383.9|1378.3|1382.6|1377|0
1620969000000|2021-05-14 05:10:00|1383.8|1378.2|1383.6|1378|1383.8|1378.2|1382.4|1376.8|0
1620969300000|2021-05-14 05:15:00|1384.2|1378.6|1383|1377.4|1384.2|1378.6|1383|1377.4|0
1620969600000|2021-05-14 05:20:00|1382.9|1377.3|1382.8|1377.2|1383.8|1378.2|1381.7|1376.1|0
1620969900000|2021-05-14 05:25:00|1382.6|1377|1381.6|1376|1382.8|1377.2|1381.5|1375.9|0
1620970200000|2021-05-14 05:30:00|1380.2|1374.6|1380.3|1374.7|1381.3|1375.7|1380|1374.4|0
1620970500000|2021-05-14 05:35:00|1380.2|1374.6|1379.9|1374.3|1381.4|1375.8|1379.9|1374.3|0
1620970800000|2021-05-14 05:40:00|1380.9|1375.3|1380.5|1374.9|1381.6|1376|1380|1374.4|0
1620971100000|2021-05-14 05:45:00|1380.3|1374.7|1382|1376.4|1382|1376.4|1380.3|1374.7|0
1620971400000|2021-05-14 05:50:00|1381.3|1375.7|1381.9|1376.3|1382|1376.4|1381|1375.4|0
1620971700000|2021-05-14 05:55:00|1381.6|1376|1381.1|1375.5|1382|1376.4|1380.4|1374.8|0
1621210200000|2021-05-17 00:10:00|1382.6|1377|1380.4|1374.8|1382.6|1377|1378.3|1372.7|0
1621210500000|2021-05-17 00:15:00|1378.6|1373|1375.8|1370.4|1379.6|1374|1375.8|1370.4|0
1621210800000|2021-05-17 00:20:00|1374.5|1369.1|1376.4|1371|1376.7|1371.3|1374.5|1369.1|0
1621211100000|2021-05-17 00:25:00|1375.7|1370.3|1374|1368.6|1376|1370.6|1373.5|1368.1|0
1621211400000|2021-05-17 00:30:00|1372.8|1367.4|1373.1|1367.7|1374.5|1369.1|1372.6|1367.2|0
1621211700000|2021-05-17 00:35:00|1372.9|1367.5|1369.1|1363.7|1372.9|1367.5|1369.1|1363.7|0
1621212000000|2021-05-17 00:40:00|1369.2|1363.8|1369.6|1364.2|1370.5|1365.1|1367.1|1361.7|0
1621212300000|2021-05-17 00:45:00|1368.4|1363|1372.5|1367.1|1372.5|1367.1|1368.4|1363|0
1621212600000|2021-05-17 00:50:00|1372.3|1366.9|1372.5|1367.1|1373.5|1368.1|1371.4|1366|0
1621212900000|2021-05-17 00:55:00|1372.4|1367|1370.2|1364.8|1372.5|1367.1|1370.1|1364.7|0
1621213200000|2021-05-17 01:00:00|1371.5|1366.1|1373.7|1368.3|1373.7|1368.3|1368.4|1363|0
1621213500000|2021-05-17 01:05:00|1372.1|1366.7|1373|1367.6|1374.4|1369|1372.1|1366.7|0
1621213800000|2021-05-17 01:10:00|1373.7|1368.3|1375.2|1369.8|1375.2|1369.8|1373|1367.6|0
1621214100000|2021-05-17 01:15:00|1375.3|1369.9|1372.7|1367.3|1375.3|1369.9|1372.7|1367.3|0
1621214400000|2021-05-17 01:20:00|1372.6|1367.2|1371.4|1366|1373.5|1368.1|1371.4|1366|0
1621214700000|2021-05-17 01:25:00|1371.8|1366.4|1371.3|1365.9|1372.9|1367.5|1371.3|1365.9|0
1621215000000|2021-05-17 01:30:00|1371.8|1366.4|1370.4|1365|1371.8|1366.4|1370.4|1365|0
1621215300000|2021-05-17 01:35:00|1370.3|1364.9|1370.8|1365.4|1372|1366.6|1370.3|1364.9|0
1621215600000|2021-05-17 01:40:00|1371.9|1366.5|1371|1365.6|1372.1|1366.7|1370.4|1365|0
1621215900000|2021-05-17 01:45:00|1372.1|1366.7|1369.3|1363.9|1372.1|1366.7|1369.3|1363.9|0
1621216200000|2021-05-17 01:50:00|1368.8|1363.4|1370|1364.6|1370.1|1364.7|1368.8|1363.4|0
1621216500000|2021-05-17 01:55:00|1369.9|1364.5|1368.1|1362.7|1370.2|1364.8|1368.1|1362.7|0
1621216800000|2021-05-17 02:00:00|1367.4|1362|1369.7|1364.3|1369.7|1364.3|1366|1360.6|0
1621217100000|2021-05-17 02:05:00|1369.9|1364.5|1369.4|1364|1370.3|1364.9|1369.1|1363.7|0
1621217400000|2021-05-17 02:10:00|1369.2|1363.8|1369.1|1363.7|1369.5|1364.1|1368.2|1362.8|0
1621217700000|2021-05-17 02:15:00|1368.2|1362.8|1367.8|1362.4|1369|1363.6|1367.7|1362.3|0
1621218000000|2021-05-17 02:20:00|1367.9|1362.5|1369.3|1363.9|1369.5|1364.1|1367.8|1362.4|0
1621218300000|2021-05-17 02:25:00|1369.5|1364.1|1368.1|1362.7|1370.7|1365.3|1368.1|1362.7|0
1621218600000|2021-05-17 02:30:00|1369.1|1363.7|1368.9|1363.5|1369.2|1363.8|1367.8|1362.4|0
1621218900000|2021-05-17 02:35:00|1367.8|1362.4|1368.1|1362.7|1368.4|1363|1367.8|1362.4|0
1621219200000|2021-05-17 02:40:00|1368.2|1362.8|1368|1362.6|1369.3|1363.9|1368|1362.6|0
1621219500000|2021-05-17 02:45:00|1367.9|1362.5|1368|1362.6|1369.2|1363.8|1367.9|1362.5|0
1621219800000|2021-05-17 02:50:00|1368.1|1362.7|1370.2|1364.8|1370.2|1364.8|1368.1|1362.7|0
1621220100000|2021-05-17 02:55:00|1369.2|1363.8|1371.1|1365.7|1371.1|1365.7|1369.1|1363.7|0
1621220400000|2021-05-17 03:00:00|1369.2|1363.8|1371.8|1366.4|1371.8|1366.4|1369.2|1363.8|0
1621220700000|2021-05-17 03:05:00|1372|1366.6|1372.2|1366.8|1373.2|1367.8|1371.9|1366.5|0
1621221000000|2021-05-17 03:10:00|1372.1|1366.7|1373.1|1367.7|1373.9|1368.5|1372.1|1366.7|0
1621221300000|2021-05-17 03:15:00|1372.9|1367.5|1372.3|1366.9|1372.9|1367.5|1370.7|1365.3|0
1621221600000|2021-05-17 03:20:00|1372.4|1367|1371.5|1366.1|1372.9|1367.5|1371.1|1365.7|0
1621221900000|2021-05-17 03:25:00|1372.4|1367|1372.6|1367.2|1373.1|1367.7|1371.9|1366.5|0
1621222200000|2021-05-17 03:30:00|1372.5|1367.1|1373|1367.6|1373|1367.6|1371.9|1366.5|0
1621222500000|2021-05-17 03:35:00|1372.1|1366.7|1372.2|1366.8|1373.4|1368|1372.1|1366.7|0
1621222800000|2021-05-17 03:40:00|1372.3|1366.9|1373|1367.6|1373.6|1368.2|1372.3|1366.9|0
1621223100000|2021-05-17 03:45:00|1373.3|1367.9|1371.7|1366.3|1373.3|1367.9|1371.7|1366.3|0
1621223400000|2021-05-17 03:50:00|1370.6|1365.2|1372.4|1367|1372.5|1367.1|1370.6|1365.2|0
1621223700000|2021-05-17 03:55:00|1371.3|1365.9|1370.3|1364.9|1372.4|1367|1370.3|1364.9|0
1621224000000|2021-05-17 04:00:00|1371.3|1365.9|1370.8|1365.4|1371.5|1366.1|1369.7|1364.3|0
1621224300000|2021-05-17 04:05:00|1371.1|1365.7|1370.5|1365.1|1371.1|1365.7|1369.3|1363.9|0
1621224600000|2021-05-17 04:10:00|1370.9|1365.5|1367.8|1362.4|1370.9|1365.5|1367.8|1362.4|0
1621224900000|2021-05-17 04:15:00|1367.9|1362.5|1368.7|1363.3|1370.7|1365.3|1367.9|1362.5|0
1621225200000|2021-05-17 04:20:00|1369.9|1364.5|1369.1|1363.7|1370.6|1365.2|1368.3|1362.9|0
1621225500000|2021-05-17 04:25:00|1369.9|1364.5|1370.4|1365|1370.4|1365|1368.1|1362.7|0
1621225800000|2021-05-17 04:30:00|1369.2|1363.8|1368.5|1363.1|1369.7|1364.3|1368.4|1363|0
1621226100000|2021-05-17 04:35:00|1368.6|1363.2|1367.5|1362.1|1368.7|1363.3|1367.5|1362.1|0
1621226400000|2021-05-17 04:40:00|1369.6|1364.2|1370.7|1365.3|1370.7|1365.3|1369.5|1364.1|0
1621226700000|2021-05-17 04:45:00|1369.6|1364.2|1369.6|1364.2|1370.8|1365.4|1369.2|1363.8|0
1621227000000|2021-05-17 04:50:00|1368.6|1363.2|1369.5|1364.1|1370.2|1364.8|1368.6|1363.2|0
1621227300000|2021-05-17 04:55:00|1369.9|1364.5|1371.5|1366.1|1371.5|1366.1|1369.8|1364.4|0
1621227600000|2021-05-17 05:00:00|1370.5|1365.1|1370.3|1364.9|1371.4|1366|1369.1|1363.7|0
1621227900000|2021-05-17 05:05:00|1369.2|1363.8|1368.9|1363.5|1370.2|1364.8|1368.9|1363.5|0
1621228200000|2021-05-17 05:10:00|1369|1363.6|1371.4|1366|1371.6|1366.2|1369|1363.6|0
1621228500000|2021-05-17 05:15:00|1370.3|1364.9|1367.5|1362.1|1371.6|1366.2|1367.5|1362.1|0
1621228800000|2021-05-17 05:20:00|1368.3|1362.9|1368|1362.6|1369.3|1363.9|1367.9|1362.5|0
1621229100000|2021-05-17 05:25:00|1368.1|1362.7|1370.9|1365.5|1371|1365.6|1368.1|1362.7|0
1621229400000|2021-05-17 05:30:00|1370.8|1365.4|1368.3|1362.9|1370.9|1365.5|1368.1|1362.7|0
1621229700000|2021-05-17 05:35:00|1369.3|1363.9|1370.2|1364.8|1370.8|1365.4|1368.3|1362.9|0
1621230000000|2021-05-17 05:40:00|1370.4|1365|1370.8|1365.4|1370.9|1365.5|1370.2|1364.8|0
1621230300000|2021-05-17 05:45:00|1370.7|1365.3|1370.5|1365.1|1370.8|1365.4|1369.6|1364.2|0
1621230600000|2021-05-17 05:50:00|1370.4|1365|1370|1364.6|1371.2|1365.8|1370|1364.6|0
1621230900000|2021-05-17 05:55:00|1369.9|1364.5|1367.7|1362.3|1370.3|1364.9|1367.7|1362.3|0
1621296600000|2021-05-18 00:10:00|1373.5|1368.1|1378.3|1372.7|1378.3|1372.7|1371.7|1366.3|0
1621296900000|2021-05-18 00:15:00|1378.6|1373|1378.6|1373|1379.5|1373.9|1376.1|1370.7|0
1621297200000|2021-05-18 00:20:00|1378.7|1373.1|1377.4|1372|1379.9|1374.3|1377.4|1372|0
1621297500000|2021-05-18 00:25:00|1378.9|1373.3|1377.8|1372.3|1378.9|1373.3|1376.6|1371.2|0
1621297800000|2021-05-18 00:30:00|1378.9|1373.3|1376.6|1371.2|1378.9|1373.3|1376.6|1371.2|0
1621298100000|2021-05-18 00:35:00|1377.8|1372.3|1376.1|1370.7|1377.8|1372.3|1376.1|1370.7|0
1621298400000|2021-05-18 00:40:00|1376|1370.6|1377.5|1372.1|1377.5|1372.1|1375.5|1370.1|0
1621298700000|2021-05-18 00:45:00|1376.2|1370.8|1378.4|1372.8|1379.7|1374.1|1376.2|1370.8|0
1621299000000|2021-05-18 00:50:00|1377.5|1372.1|1380.6|1375|1380.7|1375.1|1377.5|1372.1|0
1621299300000|2021-05-18 00:55:00|1380.9|1375.3|1381.8|1376.2|1381.8|1376.2|1379.6|1374|0
1621299600000|2021-05-18 01:00:00|1381.6|1376|1379.9|1374.3|1381.7|1376.1|1379.8|1374.2|0
1621299900000|2021-05-18 01:05:00|1380.1|1374.5|1379.2|1373.6|1380.2|1374.6|1379.1|1373.5|0
1621300200000|2021-05-18 01:10:00|1380.5|1374.9|1377.6|1372.2|1380.5|1374.9|1377.6|1372.2|0
1621300500000|2021-05-18 01:15:00|1378.8|1373.2|1378.3|1372.7|1378.8|1373.2|1378.1|1372.5|0
1621300800000|2021-05-18 01:20:00|1378.2|1372.6|1378.5|1372.9|1379.1|1373.5|1377.9|1372.3|0
1621301100000|2021-05-18 01:25:00|1378.6|1373|1377.9|1372.3|1379.5|1373.9|1376.2|1370.8|0
1621301400000|2021-05-18 01:30:00|1378|1372.4|1379.2|1373.6|1380.1|1374.5|1377.3|1371.9|0
1621301700000|2021-05-18 01:35:00|1379.8|1374.2|1380.8|1375.2|1381.2|1375.6|1379.8|1374.2|0
1621302000000|2021-05-18 01:40:00|1380.9|1375.3|1383.1|1377.5|1383.1|1377.5|1380.9|1375.3|0
1621302300000|2021-05-18 01:45:00|1383|1377.4|1384.7|1379.1|1384.7|1379.1|1383|1377.4|0
1621302600000|2021-05-18 01:50:00|1384.9|1379.3|1383.3|1377.7|1384.9|1379.3|1382.3|1376.7|0
1621302900000|2021-05-18 01:55:00|1382.2|1376.6|1382.3|1376.7|1382.6|1377|1381.1|1375.5|0
1621303200000|2021-05-18 02:00:00|1381.9|1376.3|1380.6|1375|1382.2|1376.6|1380.6|1375|0
1621303500000|2021-05-18 02:05:00|1380.7|1375.1|1378.5|1372.9|1380.7|1375.1|1377.4|1372|0
1621303800000|2021-05-18 02:10:00|1378.4|1372.8|1377.1|1371.7|1378.4|1372.8|1377|1371.6|0
1621304100000|2021-05-18 02:15:00|1376.9|1371.5|1378.4|1372.8|1379.5|1373.9|1376.9|1371.5|0
1621304400000|2021-05-18 02:20:00|1380.4|1374.8|1380|1374.4|1380.5|1374.9|1379|1373.4|0
1621304700000|2021-05-18 02:25:00|1380.2|1374.6|1380.5|1374.9|1380.6|1375|1379.2|1373.6|0
1621305000000|2021-05-18 02:30:00|1380.6|1375|1380.6|1375|1380.6|1375|1379.5|1373.9|0
1621305300000|2021-05-18 02:35:00|1379.3|1373.7|1379.6|1374|1380.4|1374.8|1379.2|1373.6|0
1621305600000|2021-05-18 02:40:00|1380.7|1375.1|1379.8|1374.2|1380.7|1375.1|1379.4|1373.8|0
1621305900000|2021-05-18 02:45:00|1380.9|1375.3|1381.3|1375.7|1381.4|1375.8|1379|1373.4|0
1621306200000|2021-05-18 02:50:00|1381.1|1375.5|1380.2|1374.6|1381.3|1375.7|1379.9|1374.3|0
1621306500000|2021-05-18 02:55:00|1380.1|1374.5|1380.9|1375.3|1381.2|1375.6|1379.7|1374.1|0
1621306800000|2021-05-18 03:00:00|1379.7|1374.1|1380.6|1375|1380.7|1375.1|1378.5|1372.9|0
1621307100000|2021-05-18 03:05:00|1380.7|1375.1|1380.7|1375.1|1380.7|1375.1|1379.6|1374|0
1621307400000|2021-05-18 03:10:00|1380.9|1375.3|1380|1374.4|1381.4|1375.8|1380|1374.4|0
1621307700000|2021-05-18 03:15:00|1380.1|1374.5|1379.9|1374.3|1381.1|1375.5|1378.9|1373.3|0
1621308000000|2021-05-18 03:20:00|1379.8|1374.2|1379.2|1373.6|1380.3|1374.7|1378.1|1372.5|0
1621308300000|2021-05-18 03:25:00|1379.1|1373.5|1378.4|1372.8|1379.6|1374|1378.1|1372.5|0
1621308600000|2021-05-18 03:30:00|1378.3|1372.7|1377|1371.6|1378.4|1372.8|1377|1371.6|0
1621308900000|2021-05-18 03:35:00|1376.9|1371.5|1377.5|1372.1|1378.6|1373|1376.9|1371.5|0
1621309200000|2021-05-18 03:40:00|1377.3|1371.9|1377.9|1372.3|1378.4|1372.8|1376.9|1371.5|0
1621309500000|2021-05-18 03:45:00|1379|1373.4|1378.1|1372.5|1379|1373.4|1377|1371.6|0
1621309800000|2021-05-18 03:50:00|1377.2|1371.8|1379|1373.4|1379.2|1373.6|1376.9|1371.5|0
1621310100000|2021-05-18 03:55:00|1378|1372.4|1379|1373.4|1379.1|1373.5|1376.7|1371.3|0
1621310400000|2021-05-18 04:00:00|1379.2|1373.6|1378.1|1372.5|1379.4|1373.8|1377.1|1371.7|0
1621310700000|2021-05-18 04:05:00|1378.4|1372.8|1378.6|1373|1379.1|1373.5|1376.6|1371.2|0
1621311000000|2021-05-18 04:10:00|1378.5|1372.9|1378.3|1372.7|1379|1373.4|1376.3|1370.9|0
1621311300000|2021-05-18 04:15:00|1378.2|1372.6|1377.3|1371.9|1378.2|1372.6|1376.8|1371.4|0
1621311600000|2021-05-18 04:20:00|1378.5|1372.9|1378.7|1373.1|1378.8|1373.2|1378.2|1372.6|0
1621311900000|2021-05-18 04:25:00|1378.8|1373.2|1379.1|1373.5|1380|1374.4|1377.6|1372.2|0
1621312200000|2021-05-18 04:30:00|1378|1372.4|1376.8|1371.4|1379.1|1373.5|1376.6|1371.2|0
1621312500000|2021-05-18 04:35:00|1376.9|1371.5|1378.5|1372.9|1378.7|1373.1|1376.9|1371.5|0
1621312800000|2021-05-18 04:40:00|1378.6|1373|1378.9|1373.3|1379|1373.4|1377.2|1371.8|0
1621313100000|2021-05-18 04:45:00|1378.8|1373.2|1378.7|1373.1|1379.5|1373.9|1377.5|1372.1|0
1621313400000|2021-05-18 04:50:00|1380|1374.4|1378.4|1372.8|1380|1374.4|1378.2|1372.6|0
1621313700000|2021-05-18 04:55:00|1379.4|1373.8|1379.3|1373.7|1379.7|1374.1|1378.2|1372.6|0
1621314000000|2021-05-18 05:00:00|1379.1|1373.5|1379.3|1373.7|1379.5|1373.9|1379.1|1373.5|0
1621314300000|2021-05-18 05:05:00|1378.3|1372.7|1379.2|1373.6|1379.3|1373.7|1378.1|1372.5|0
1621314600000|2021-05-18 05:10:00|1379.1|1373.5|1379|1373.4|1379.3|1373.7|1378|1372.4|0
1621314900000|2021-05-18 05:15:00|1378.1|1372.5|1377.6|1372.2|1379.7|1374.1|1377.3|1371.9|0
1621315200000|2021-05-18 05:20:00|1376.2|1370.8|1376.8|1371.4|1377.9|1372.3|1376.2|1370.8|0
1621315500000|2021-05-18 05:25:00|1378|1372.4|1376.6|1371.2|1378.1|1372.5|1375.5|1370.1|0
1621315800000|2021-05-18 05:30:00|1376.4|1371|1376.4|1371|1377.9|1372.3|1375.4|1370|0
1621316100000|2021-05-18 05:35:00|1377.2|1371.8|1377.2|1371.8|1377.3|1371.9|1375.2|1369.8|0
1621316400000|2021-05-18 05:40:00|1376.1|1370.7|1376.5|1371.1|1377.3|1371.9|1376|1370.6|0
1621316700000|2021-05-18 05:45:00|1376.7|1371.3|1376.7|1371.3|1377.1|1371.7|1376.1|1370.7|0
1621317000000|2021-05-18 05:50:00|1377.9|1372.3|1377.6|1372.2|1377.9|1372.3|1376.3|1370.9|0
1621317300000|2021-05-18 05:55:00|1377.4|1372|1377.2|1371.8|1377.8|1372.3|1375.9|1370.5|0
1621383000000|2021-05-19 00:10:00|1363.7|1358.3|1364.5|1359.1|1365.2|1359.8|1362.5|1357.1|0
1621383300000|2021-05-19 00:15:00|1364.3|1358.9|1357.4|1352|1364.3|1358.9|1356.1|1350.7|0
1621383600000|2021-05-19 00:20:00|1357.2|1351.8|1358.2|1352.8|1359.2|1353.8|1357.2|1351.8|0
1621383900000|2021-05-19 00:25:00|1358|1352.6|1358.8|1353.4|1359.1|1353.7|1357.9|1352.5|0
1621384200000|2021-05-19 00:30:00|1359.1|1353.7|1357.6|1352.2|1359.5|1354.1|1357.2|1351.8|0
1621384500000|2021-05-19 00:35:00|1357.4|1352|1354.4|1349|1358.4|1353|1353.3|1347.9|0
1621384800000|2021-05-19 00:40:00|1355.7|1350.3|1356.2|1350.8|1356.8|1351.4|1355.7|1350.3|0
1621385100000|2021-05-19 00:45:00|1357.3|1351.9|1357.9|1352.5|1358.6|1353.2|1356.1|1350.7|0
1621385400000|2021-05-19 00:50:00|1359.3|1353.9|1359|1353.6|1359.5|1354.1|1358.3|1352.9|0
1621385700000|2021-05-19 00:55:00|1357.9|1352.5|1358.9|1353.5|1359.1|1353.7|1357.9|1352.5|0
1621386000000|2021-05-19 01:00:00|1359|1353.6|1360.1|1354.7|1360.1|1354.7|1358.1|1352.7|0
1621386300000|2021-05-19 01:05:00|1360.3|1354.9|1362.6|1357.2|1362.6|1357.2|1360.3|1354.9|0
1621386600000|2021-05-19 01:10:00|1363.4|1358|1364.3|1358.9|1364.9|1359.5|1363.4|1358|0
1621386900000|2021-05-19 01:15:00|1363.9|1358.5|1361.2|1355.8|1363.9|1358.5|1361.2|1355.8|0
1621387200000|2021-05-19 01:20:00|1361.1|1355.7|1360.2|1354.8|1361.1|1355.7|1359.2|1353.8|0
1621387500000|2021-05-19 01:25:00|1359.8|1354.4|1359.9|1354.5|1360|1354.6|1358.7|1353.3|0
1621387800000|2021-05-19 01:30:00|1360.8|1355.4|1357.4|1352|1360.8|1355.4|1356.1|1350.7|0
1621388100000|2021-05-19 01:35:00|1358.3|1352.9|1356.3|1350.9|1358.3|1352.9|1356.1|1350.7|0
1621388400000|2021-05-19 01:40:00|1356.9|1351.5|1356.8|1351.4|1358.1|1352.7|1356.7|1351.3|0
1621388700000|2021-05-19 01:45:00|1355.3|1349.9|1353.6|1348.2|1356.1|1350.7|1352.7|1347.3|0
1621389000000|2021-05-19 01:50:00|1354.6|1349.2|1354.2|1348.8|1354.6|1349.2|1351.7|1346.3|0
1621389300000|2021-05-19 01:55:00|1354|1348.6|1354.8|1349.4|1354.8|1349.4|1353|1347.6|0
1621389600000|2021-05-19 02:00:00|1354|1348.6|1354.3|1348.9|1356.1|1350.7|1354|1348.6|0
1621389900000|2021-05-19 02:05:00|1354.1|1348.7|1354.6|1349.2|1354.9|1349.5|1353.5|1348.1|0
1621390200000|2021-05-19 02:10:00|1354.2|1348.8|1352.7|1347.3|1354.2|1348.8|1352.7|1347.3|0
1621390500000|2021-05-19 02:15:00|1352.6|1347.2|1353.7|1348.3|1354|1348.6|1352.6|1347.2|0
1621390800000|2021-05-19 02:20:00|1353.6|1348.2|1355.2|1349.8|1355.2|1349.8|1353.5|1348.1|0
1621391100000|2021-05-19 02:25:00|1355.3|1349.9|1354.7|1349.3|1356.2|1350.8|1354.7|1349.3|0
1621391400000|2021-05-19 02:30:00|1354.1|1348.7|1355|1349.6|1355.3|1349.9|1354.1|1348.7|0
1621391700000|2021-05-19 02:35:00|1355.2|1349.8|1355|1349.6|1355.4|1350|1354.9|1349.5|0
1621392000000|2021-05-19 02:40:00|1354.8|1349.4|1354.8|1349.4|1355.1|1349.7|1354.6|1349.2|0
1621392300000|2021-05-19 02:45:00|1354.9|1349.5|1354.9|1349.5|1355|1349.6|1354|1348.6|0
1621392600000|2021-05-19 02:50:00|1352.8|1347.4|1353.8|1348.4|1354.3|1348.9|1352.8|1347.4|0
1621392900000|2021-05-19 02:55:00|1354.1|1348.7|1353|1347.6|1354.3|1348.9|1352.9|1347.5|0
1621393200000|2021-05-19 03:00:00|1354.1|1348.7|1353.1|1347.7|1354.5|1349.1|1352.9|1347.5|0
1621393500000|2021-05-19 03:05:00|1353.2|1347.8|1356|1350.6|1356.3|1350.9|1353.2|1347.8|0
1621393800000|2021-05-19 03:10:00|1355.9|1350.5|1353.7|1348.3|1355.9|1350.5|1353.6|1348.2|0
1621394100000|2021-05-19 03:15:00|1354.7|1349.3|1354.1|1348.7|1354.7|1349.3|1353.4|1348|0
1621394400000|2021-05-19 03:20:00|1353.2|1347.8|1354.6|1349.2|1354.7|1349.3|1353.2|1347.8|0
1621394700000|2021-05-19 03:25:00|1353.6|1348.2|1353.5|1348.1|1354.8|1349.4|1353.5|1348.1|0
1621395000000|2021-05-19 03:30:00|1353.4|1348|1352.8|1347.4|1353.9|1348.5|1352.8|1347.4|0
1621395300000|2021-05-19 03:35:00|1353.8|1348.4|1352|1346.6|1353.8|1348.4|1352|1346.6|0
1621395600000|2021-05-19 03:40:00|1351.9|1346.5|1352.4|1347|1353|1347.6|1351.4|1346|0
1621395900000|2021-05-19 03:45:00|1351|1345.6|1350.7|1345.3|1351.9|1346.5|1350.4|1345|0
1621396200000|2021-05-19 03:50:00|1351.5|1346.1|1352.6|1347.2|1352.6|1347.2|1350.3|1344.9|0
1621396500000|2021-05-19 03:55:00|1350.8|1345.4|1350.6|1345.2|1351.9|1346.5|1350.6|1345.2|0
1621396800000|2021-05-19 04:00:00|1350.3|1344.9|1349.9|1344.5|1351.5|1346.1|1349.9|1344.5|0
1621397100000|2021-05-19 04:05:00|1349.8|1344.4|1350|1344.6|1351|1345.6|1349.5|1344.1|0
1621397400000|2021-05-19 04:10:00|1351|1345.6|1351.6|1346.2|1351.6|1346.2|1349.5|1344.1|0
1621397700000|2021-05-19 04:15:00|1350.6|1345.2|1351.5|1346.1|1351.9|1346.5|1350.6|1345.2|0
1621398000000|2021-05-19 04:20:00|1350.5|1345.1|1350.2|1344.8|1351.3|1345.9|1350.2|1344.8|0
1621398300000|2021-05-19 04:25:00|1350.1|1344.7|1349.6|1344.2|1350.9|1345.5|1349.6|1344.2|0
1621398600000|2021-05-19 04:30:00|1349.9|1344.5|1349.8|1344.4|1351.2|1345.8|1349.2|1343.8|0
1621398900000|2021-05-19 04:35:00|1349.9|1344.5|1349.9|1344.5|1351|1345.6|1349.6|1344.2|0
1621399200000|2021-05-19 04:40:00|1349.8|1344.4|1349.9|1344.5|1350.8|1345.4|1349.4|1344|0
1621399500000|2021-05-19 04:45:00|1348.8|1343.4|1349.3|1343.9|1350.6|1345.2|1348.8|1343.4|0
1621399800000|2021-05-19 04:50:00|1349|1343.6|1349.4|1344|1350.4|1345|1348.9|1343.5|0
1621400100000|2021-05-19 04:55:00|1349.3|1343.9|1351.1|1345.7|1352.2|1346.8|1349.3|1343.9|0
1621400400000|2021-05-19 05:00:00|1351.5|1346.1|1352.6|1347.2|1352.6|1347.2|1351.5|1346.1|0
1621400700000|2021-05-19 05:05:00|1352.4|1347|1352.3|1346.9|1352.4|1347|1351.4|1346|0
1621401000000|2021-05-19 05:10:00|1351.4|1346|1352.5|1347.1|1352.5|1347.1|1351.2|1345.8|0
1621401300000|2021-05-19 05:15:00|1352.9|1347.5|1352.5|1347.1|1352.9|1347.5|1351.9|1346.5|0
1621401600000|2021-05-19 05:20:00|1352.6|1347.2|1352.6|1347.2|1352.6|1347.2|1351.6|1346.2|0
1621401900000|2021-05-19 05:25:00|1351.9|1346.5|1350.6|1345.2|1352.7|1347.3|1350.5|1345.1|0
1621402200000|2021-05-19 05:30:00|1350.7|1345.3|1351.1|1345.7|1351.7|1346.3|1350|1344.6|0
1621402500000|2021-05-19 05:35:00|1351.2|1345.8|1352.7|1347.3|1352.7|1347.3|1351.1|1345.7|0
1621402800000|2021-05-19 05:40:00|1351.6|1346.2|1351.1|1345.7|1352.6|1347.2|1350.2|1344.8|0
1621403100000|2021-05-19 05:45:00|1352.3|1346.9|1352.2|1346.8|1352.5|1347.1|1351.2|1345.8|0
1621403400000|2021-05-19 05:50:00|1351|1345.6|1350.8|1345.4|1351.8|1346.4|1350.5|1345.1|0
1621403700000|2021-05-19 05:55:00|1350.7|1345.3|1352.2|1346.8|1352.2|1346.8|1350.5|1345.1|0
1621469400000|2021-05-20 00:10:00|1360.1|1354.7|1361.6|1356.2|1364|1358.6|1360.1|1354.7|0
1621469700000|2021-05-20 00:15:00|1361.3|1355.9|1363.9|1358.5|1365|1359.6|1361.3|1355.9|0
1621470000000|2021-05-20 00:20:00|1364.3|1358.9|1364.1|1358.7|1366.1|1360.7|1363.5|1358.1|0
1621470300000|2021-05-20 00:25:00|1362.5|1357.1|1361|1355.6|1362.7|1357.3|1361|1355.6|0
1621470600000|2021-05-20 00:30:00|1362.1|1356.7|1362.5|1357.1|1364.3|1358.9|1362.1|1356.7|0
1621470900000|2021-05-20 00:35:00|1363.6|1358.2|1359.4|1354|1363.6|1358.2|1358.9|1353.5|0
1621471200000|2021-05-20 00:40:00|1360.7|1355.3|1359.6|1354.2|1361.2|1355.8|1359.6|1354.2|0
1621471500000|2021-05-20 00:45:00|1359.5|1354.1|1360.5|1355.1|1360.7|1355.3|1358.6|1353.2|0
1621471800000|2021-05-20 00:50:00|1360.3|1354.9|1361.1|1355.7|1361.1|1355.7|1359.1|1353.7|0
1621472100000|2021-05-20 00:55:00|1360|1354.6|1361.3|1355.9|1361.3|1355.9|1359.3|1353.9|0
1621472400000|2021-05-20 01:00:00|1361.1|1355.7|1362.5|1357.1|1362.6|1357.2|1361.1|1355.7|0
1621472700000|2021-05-20 01:05:00|1362.3|1356.9|1362.2|1356.8|1363.6|1358.2|1361.9|1356.5|0
1621473000000|2021-05-20 01:10:00|1362.1|1356.7|1361.5|1356.1|1362.1|1356.7|1360.5|1355.1|0
1621473300000|2021-05-20 01:15:00|1361.3|1355.9|1360.2|1354.8|1361.4|1356|1359.7|1354.3|0
1621473600000|2021-05-20 01:20:00|1362.3|1356.9|1360|1354.6|1362.3|1356.9|1359.8|1354.4|0
1621473900000|2021-05-20 01:25:00|1361.5|1356.1|1361.9|1356.5|1362.4|1357|1360.7|1355.3|0
1621474200000|2021-05-20 01:30:00|1361|1355.6|1360.5|1355.1|1361|1355.6|1358.9|1353.5|0
1621474500000|2021-05-20 01:35:00|1360.4|1355|1359.5|1354.1|1360.6|1355.2|1359.4|1354|0
1621474800000|2021-05-20 01:40:00|1359.4|1354|1362.6|1357.2|1362.6|1357.2|1359.4|1354|0
1621475100000|2021-05-20 01:45:00|1362.7|1357.3|1362.7|1357.3|1364|1358.6|1361|1355.6|0
1621475400000|2021-05-20 01:50:00|1363|1357.6|1363.8|1358.4|1363.8|1358.4|1362.4|1357|0
1621475700000|2021-05-20 01:55:00|1362.6|1357.2|1363.5|1358.1|1364.4|1359|1362.4|1357|0
1621476000000|2021-05-20 02:00:00|1363.7|1358.3|1364.8|1359.4|1364.8|1359.4|1362.6|1357.2|0
1621476300000|2021-05-20 02:05:00|1365|1359.6|1363.9|1358.5|1365.8|1360.4|1363.9|1358.5|0
1621476600000|2021-05-20 02:10:00|1364.9|1359.5|1366.1|1360.7|1368.8|1363.4|1364.9|1359.5|0
1621476900000|2021-05-20 02:15:00|1364.9|1359.5|1365.1|1359.7|1366.1|1360.7|1364.9|1359.5|0
1621477200000|2021-05-20 02:20:00|1364.8|1359.4|1364.3|1358.9|1365.4|1360|1364.1|1358.7|0
1621477500000|2021-05-20 02:25:00|1364.4|1359|1364.1|1358.7|1364.4|1359|1363.1|1357.7|0
1621477800000|2021-05-20 02:30:00|1363.9|1358.5|1363.1|1357.7|1363.9|1358.5|1362.2|1356.8|0
1621478100000|2021-05-20 02:35:00|1360.8|1355.4|1361.2|1355.8|1361.2|1355.8|1359.8|1354.4|0
1621478400000|2021-05-20 02:40:00|1360.1|1354.7|1359.9|1354.5|1360.8|1355.4|1359.1|1353.7|0
1621478700000|2021-05-20 02:45:00|1359.8|1354.4|1360.5|1355.1|1360.5|1355.1|1359|1353.6|0
1621479000000|2021-05-20 02:50:00|1360.6|1355.2|1360|1354.6|1361.1|1355.7|1360|1354.6|0
1621479300000|2021-05-20 02:55:00|1359.7|1354.3|1359.3|1353.9|1360.8|1355.4|1359.3|1353.9|0
1621479600000|2021-05-20 03:00:00|1360.1|1354.7|1360.8|1355.4|1360.8|1355.4|1359.4|1354|0
1621479900000|2021-05-20 03:05:00|1359.5|1354.1|1359.7|1354.3|1361|1355.6|1359.5|1354.1|0
1621480200000|2021-05-20 03:10:00|1360.6|1355.2|1359.6|1354.2|1360.7|1355.3|1359.6|1354.2|0
1621480500000|2021-05-20 03:15:00|1360.6|1355.2|1360.1|1354.7|1361.1|1355.7|1359.7|1354.3|0
1621480800000|2021-05-20 03:20:00|1360.4|1355|1361.4|1356|1361.9|1356.5|1360.3|1354.9|0
1621481100000|2021-05-20 03:25:00|1361.6|1356.2|1361|1355.6|1361.6|1356.2|1359.9|1354.5|0
1621481400000|2021-05-20 03:30:00|1361.1|1355.7|1361.2|1355.8|1361.3|1355.9|1359.8|1354.4|0
1621481700000|2021-05-20 03:35:00|1361.1|1355.7|1360.1|1354.7|1361.3|1355.9|1360.1|1354.7|0
1621482000000|2021-05-20 03:40:00|1361.1|1355.7|1362.3|1356.9|1362.3|1356.9|1360.3|1354.9|0
1621482300000|2021-05-20 03:45:00|1362.5|1357.1|1362.5|1357.1|1362.6|1357.2|1362.1|1356.7|0
1621482600000|2021-05-20 03:50:00|1362.7|1357.3|1362.7|1357.3|1362.9|1357.5|1361.7|1356.3|0
1621482900000|2021-05-20 03:55:00|1362.8|1357.4|1362.3|1356.9|1362.9|1357.5|1361.6|1356.2|0
1621483200000|2021-05-20 04:00:00|1361.3|1355.9|1362.3|1356.9|1362.4|1357|1361.1|1355.7|0
1621483500000|2021-05-20 04:05:00|1362.4|1357|1360.8|1355.4|1362.4|1357|1360.6|1355.2|0
1621483800000|2021-05-20 04:10:00|1361.7|1356.3|1361.5|1356.1|1361.9|1356.5|1360.5|1355.1|0
1621484100000|2021-05-20 04:15:00|1361.6|1356.2|1363.2|1357.8|1363.2|1357.8|1361.6|1356.2|0
1621484400000|2021-05-20 04:20:00|1362.3|1356.9|1363|1357.6|1363.9|1358.5|1362.3|1356.9|0
1621484700000|2021-05-20 04:25:00|1365|1359.6|1363.8|1358.4|1365.2|1359.8|1363.7|1358.3|0
1621485000000|2021-05-20 04:30:00|1363.7|1358.3|1365|1359.6|1365.3|1359.9|1363.7|1358.3|0
1621485300000|2021-05-20 04:35:00|1365.1|1359.7|1367.6|1362.2|1367.6|1362.2|1365.1|1359.7|0
1621485600000|2021-05-20 04:40:00|1366.8|1361.4|1367.7|1362.3|1367.9|1362.5|1366.8|1361.4|0
1621485900000|2021-05-20 04:45:00|1368|1362.6|1367.7|1362.3|1368|1362.6|1367.5|1362.1|0
1621486200000|2021-05-20 04:50:00|1367.6|1362.2|1368.7|1363.3|1368.7|1363.3|1366.7|1361.3|0
1621486500000|2021-05-20 04:55:00|1367.9|1362.5|1367.2|1361.8|1367.9|1362.5|1366.6|1361.2|0
1621486800000|2021-05-20 05:00:00|1366|1360.6|1367.6|1362.2|1367.9|1362.5|1366|1360.6|0
1621487100000|2021-05-20 05:05:00|1367.5|1362.1|1367.3|1361.9|1367.6|1362.2|1366.4|1361|0
1621487400000|2021-05-20 05:10:00|1367.4|1362|1365.6|1360.2|1367.8|1362.4|1364.8|1359.4|0
1621487700000|2021-05-20 05:15:00|1365.5|1360.1|1364.8|1359.4|1365.6|1360.2|1364.6|1359.2|0
1621488000000|2021-05-20 05:20:00|1365.6|1360.2|1364.8|1359.4|1366.2|1360.8|1364.2|1358.8|0
1621488300000|2021-05-20 05:25:00|1366|1360.6|1366.8|1361.4|1370.1|1364.7|1365.9|1360.5|0
1621488600000|2021-05-20 05:30:00|1367|1361.6|1368.1|1362.7|1368.1|1362.7|1367|1361.6|0
1621488900000|2021-05-20 05:35:00|1368|1362.6|1366.6|1361.2|1368.4|1363|1366.6|1361.2|0
1621489200000|2021-05-20 05:40:00|1366.4|1361|1366.2|1360.8|1367.7|1362.3|1366.2|1360.8|0
1621489500000|2021-05-20 05:45:00|1367.2|1361.8|1367.1|1361.7|1367.4|1362|1366.1|1360.7|0
1621489800000|2021-05-20 05:50:00|1366.1|1360.7|1365.5|1360.1|1366.8|1361.4|1365.4|1360|0
1621490100000|2021-05-20 05:55:00|1365.7|1360.3|1366.2|1360.8|1366.3|1360.9|1365.7|1360.3|0
1621555800000|2021-05-21 00:10:00|1380.5|1374.9|1382.5|1376.9|1382.9|1377.3|1380.2|1374.6|0
1621556100000|2021-05-21 00:15:00|1379.7|1374.1|1379|1373.4|1381|1375.4|1378.9|1373.3|0
1621556400000|2021-05-21 00:20:00|1379.4|1373.8|1380.4|1374.8|1380.4|1374.8|1378.6|1373|0
1621556700000|2021-05-21 00:25:00|1381.1|1375.5|1380.8|1375.2|1382.1|1376.5|1379.6|1374|0
1621557000000|2021-05-21 00:30:00|1381.1|1375.5|1381.3|1375.7|1382.6|1377|1380.2|1374.6|0
1621557300000|2021-05-21 00:35:00|1380.3|1374.7|1378.9|1373.3|1381.5|1375.9|1378.9|1373.3|0
1621557600000|2021-05-21 00:40:00|1377.4|1372|1378.9|1373.3|1379.3|1373.7|1377.1|1371.7|0
1621557900000|2021-05-21 00:45:00|1378.6|1373|1376|1370.6|1379.1|1373.5|1376|1370.6|0
1621558200000|2021-05-21 00:50:00|1376.6|1371.2|1376.7|1371.3|1377.1|1371.7|1375.2|1369.8|0
1621558500000|2021-05-21 00:55:00|1376.9|1371.5|1377.2|1371.8|1377.2|1371.8|1375.6|1370.2|0
1621558800000|2021-05-21 01:00:00|1377.4|1372|1375.8|1370.4|1377.4|1372|1375.8|1370.4|0
1621559100000|2021-05-21 01:05:00|1375.7|1370.3|1376.9|1371.5|1377|1371.6|1375|1369.6|0
1621559400000|2021-05-21 01:10:00|1375.8|1370.4|1375.3|1369.9|1376.9|1371.5|1374.4|1369|0
1621559700000|2021-05-21 01:15:00|1375.1|1369.7|1374.1|1368.7|1375.7|1370.3|1374.1|1368.7|0
1621560000000|2021-05-21 01:20:00|1374.3|1368.9|1374.8|1369.4|1375.1|1369.7|1374.1|1368.7|0
1621560300000|2021-05-21 01:25:00|1373.7|1368.3|1371.4|1366|1373.7|1368.3|1371.4|1366|0
1621560600000|2021-05-21 01:30:00|1371|1365.6|1370.2|1364.8|1371.6|1366.2|1370.1|1364.7|0
1621560900000|2021-05-21 01:35:00|1370.3|1364.9|1367.1|1361.7|1370.3|1364.9|1367.1|1361.7|0
1621561200000|2021-05-21 01:40:00|1368.3|1362.9|1368.1|1362.7|1368.5|1363.1|1368|1362.6|0
1621561500000|2021-05-21 01:45:00|1367.9|1362.5|1369.2|1363.8|1369.7|1364.3|1367.5|1362.1|0
1621561800000|2021-05-21 01:50:00|1369.7|1364.3|1370.1|1364.7|1370.3|1364.9|1369.7|1364.3|0
1621562100000|2021-05-21 01:55:00|1370.2|1364.8|1368|1362.6|1370.2|1364.8|1367.6|1362.2|0
1621562400000|2021-05-21 02:00:00|1366.1|1360.7|1366.2|1360.8|1369|1363.6|1366.1|1360.7|0
1621562700000|2021-05-21 02:05:00|1366.4|1361|1369.4|1364|1369.4|1364|1366.4|1361|0
1621563000000|2021-05-21 02:10:00|1369.2|1363.8|1367.2|1361.8|1369.3|1363.9|1367.2|1361.8|0
1621563300000|2021-05-21 02:15:00|1368.3|1362.9|1368.8|1363.4|1368.9|1363.5|1368.3|1362.9|0
1621563600000|2021-05-21 02:20:00|1371.4|1366|1370.6|1365.2|1371.8|1366.4|1368.3|1362.9|0
1621563900000|2021-05-21 02:25:00|1370.8|1365.4|1370.6|1365.2|1370.8|1365.4|1368.7|1363.3|0
1621564200000|2021-05-21 02:30:00|1371.5|1366.1|1368.7|1363.3|1371.5|1366.1|1368.7|1363.3|0
1621564500000|2021-05-21 02:35:00|1370.7|1365.3|1369.9|1364.5|1371.1|1365.7|1369.8|1364.4|0
1621564800000|2021-05-21 02:40:00|1369.6|1364.2|1369.2|1363.8|1369.7|1364.3|1368.4|1363|0
1621565100000|2021-05-21 02:45:00|1369.5|1364.1|1368.6|1363.2|1369.9|1364.5|1368.5|1363.1|0
1621565400000|2021-05-21 02:50:00|1369.6|1364.2|1369.5|1364.1|1370.3|1364.9|1369.2|1363.8|0
1621565700000|2021-05-21 02:55:00|1369.4|1364|1369.3|1363.9|1371.7|1366.3|1369.1|1363.7|0
1621566000000|2021-05-21 03:00:00|1371.3|1365.9|1370.1|1364.7|1371.4|1366|1369.2|1363.8|0
1621566300000|2021-05-21 03:05:00|1369.2|1363.8|1370.2|1364.8|1371.1|1365.7|1369|1363.6|0
1621566600000|2021-05-21 03:10:00|1370|1364.6|1369.2|1363.8|1370|1364.6|1368|1362.6|0
1621566900000|2021-05-21 03:15:00|1370.1|1364.7|1369.1|1363.7|1370.1|1364.7|1368.9|1363.5|0
1621567200000|2021-05-21 03:20:00|1369.2|1363.8|1370|1364.6|1370.1|1364.7|1369.1|1363.7|0
1621567500000|2021-05-21 03:25:00|1370.1|1364.7|1369.8|1364.4|1370.1|1364.7|1369.8|1364.4|0
1621567800000|2021-05-21 03:30:00|1368.9|1363.5|1370.3|1364.9|1370.3|1364.9|1368.9|1363.5|0
1621568100000|2021-05-21 03:35:00|1369.1|1363.7|1370.5|1365.1|1371.4|1366|1369.1|1363.7|0
1621568400000|2021-05-21 03:40:00|1370.3|1364.9|1370.5|1365.1|1370.5|1365.1|1369.4|1364|0
1621568700000|2021-05-21 03:45:00|1369.5|1364.1|1370.5|1365.1|1370.6|1365.2|1369.5|1364.1|0
1621569000000|2021-05-21 03:50:00|1370.6|1365.2|1369.5|1364.1|1370.6|1365.2|1369.1|1363.7|0
1621569300000|2021-05-21 03:55:00|1371.4|1366|1370.3|1364.9|1371.4|1366|1369.6|1364.2|0
1621569600000|2021-05-21 04:00:00|1370.2|1364.8|1370.5|1365.1|1371.6|1366.2|1369.4|1364|0
1621569900000|2021-05-21 04:05:00|1371.5|1366.1|1371.1|1365.7|1371.5|1366.1|1369.6|1364.2|0
1621570200000|2021-05-21 04:10:00|1372|1366.6|1371.6|1366.2|1372|1366.6|1370.2|1364.8|0
1621570500000|2021-05-21 04:15:00|1370.4|1365|1371.2|1365.8|1371.4|1366|1370.1|1364.7|0
1621570800000|2021-05-21 04:20:00|1369.9|1364.5|1371.2|1365.8|1371.3|1365.9|1369.9|1364.5|0
1621571100000|2021-05-21 04:25:00|1371.3|1365.9|1371.2|1365.8|1371.4|1366|1370.3|1364.9|0
1621571400000|2021-05-21 04:30:00|1372.4|1367|1372.1|1366.7|1372.4|1367|1370.1|1364.7|0
1621571700000|2021-05-21 04:35:00|1371.1|1365.7|1371.2|1365.8|1372.2|1366.8|1371|1365.6|0
1621572000000|2021-05-21 04:40:00|1371.1|1365.7|1374.3|1368.9|1374.3|1368.9|1371.1|1365.7|0
1621572300000|2021-05-21 04:45:00|1374.4|1369|1374.3|1368.9|1374.7|1369.3|1373.1|1367.7|0
1621572600000|2021-05-21 04:50:00|1374.2|1368.8|1374.7|1369.3|1374.9|1369.5|1373.2|1367.8|0
1621572900000|2021-05-21 04:55:00|1374.8|1369.4|1376|1370.6|1376|1370.6|1374.7|1369.3|0
1621573200000|2021-05-21 05:00:00|1375.9|1370.5|1376|1370.6|1376|1370.6|1374.8|1369.4|0
1621573500000|2021-05-21 05:05:00|1375.9|1370.5|1376.3|1370.9|1377.3|1371.9|1375.1|1369.7|0
1621573800000|2021-05-21 05:10:00|1376.5|1371.1|1377.1|1371.7|1377.1|1371.7|1375.3|1369.9|0
1621574100000|2021-05-21 05:15:00|1377.2|1371.8|1377.1|1371.7|1377.2|1371.8|1376|1370.6|0
1621574400000|2021-05-21 05:20:00|1377.2|1371.8|1375.9|1370.5|1377.3|1371.9|1375.9|1370.5|0
1621574700000|2021-05-21 05:25:00|1376|1370.6|1374.5|1369.1|1376|1370.6|1374.1|1368.7|0
1621575000000|2021-05-21 05:30:00|1374.4|1369|1374.7|1369.3|1375.4|1370|1374.2|1368.8|0
1621575300000|2021-05-21 05:35:00|1375.2|1369.8|1373.8|1368.4|1375.2|1369.8|1373.3|1367.9|0
1621575600000|2021-05-21 05:40:00|1372.7|1367.3|1373.8|1368.4|1374.8|1369.4|1372.6|1367.2|0
1621575900000|2021-05-21 05:45:00|1373.1|1367.7|1374.8|1369.4|1375.3|1369.9|1373.1|1367.7|0
1621576200000|2021-05-21 05:50:00|1374.9|1369.5|1371.5|1366.1|1375.1|1369.7|1371.5|1366.1|0
1621576500000|2021-05-21 05:55:00|1373.4|1368|1374.1|1368.7|1374.7|1369.3|1372.2|1366.8|0
1621815000000|2021-05-24 00:10:00|1377.2|1371.8|1377.9|1372.3|1378.7|1373.1|1374.8|1369.4|0
1621815300000|2021-05-24 00:15:00|1377.8|1371.9|1377.2|1371.8|1377.8|1372|1376.3|1370.9|0
1621815600000|2021-05-24 00:20:00|1378.2|1372.6|1376.7|1371.3|1378.2|1372.6|1375.8|1370.4|0
1621815900000|2021-05-24 00:25:00|1378.1|1372.5|1376.5|1371.1|1378.1|1372.5|1374.6|1369.2|0
1621816200000|2021-05-24 00:30:00|1376.9|1371.5|1377.4|1372|1377.9|1372.3|1376.4|1371|0
1621816500000|2021-05-24 00:35:00|1377.5|1372.1|1376.1|1370.7|1377.8|1372.3|1375.2|1369.8|0
1621816800000|2021-05-24 00:40:00|1377.2|1371.8|1377|1371.6|1377.6|1372.2|1376.1|1370.7|0
1621817100000|2021-05-24 00:45:00|1376.9|1371.5|1378.1|1372.5|1378.1|1372.5|1376.1|1370.7|0
1621817400000|2021-05-24 00:50:00|1378|1372.4|1376.5|1371.1|1378.2|1372.6|1376.5|1371.1|0
1621817700000|2021-05-24 00:55:00|1378.1|1372.5|1377.3|1371.9|1378.1|1372.5|1376.4|1371|0
1621818000000|2021-05-24 01:00:00|1378.4|1372.8|1379.4|1373.8|1379.4|1373.8|1376.4|1371|0
1621818300000|2021-05-24 01:05:00|1379.6|1374|1378.6|1373|1380.5|1374.9|1378.6|1373|0
1621818600000|2021-05-24 01:10:00|1379.6|1374|1379.9|1374.3|1379.9|1374.3|1378.8|1373.2|0
1621818900000|2021-05-24 01:15:00|1379.5|1373.9|1379.7|1374.1|1379.7|1374.1|1378.4|1372.8|0
1621819200000|2021-05-24 01:20:00|1378.9|1373.3|1379.7|1374.1|1379.8|1374.2|1378.3|1372.7|0
1621819500000|2021-05-24 01:25:00|1379.9|1374.3|1378.4|1372.8|1380.2|1374.6|1378|1372.4|0
1621819800000|2021-05-24 01:30:00|1379.5|1373.9|1378.6|1373|1380.2|1374.6|1378.6|1373|0
1621820100000|2021-05-24 01:35:00|1378.4|1372.8|1377.6|1372.2|1379.7|1374.1|1377.6|1372.2|0
1621820400000|2021-05-24 01:40:00|1377.5|1372.1|1377.4|1372|1377.6|1372.2|1376.2|1370.8|0
1621820700000|2021-05-24 01:45:00|1378.5|1372.9|1378.7|1373.1|1378.9|1373.3|1377.3|1371.9|0
1621821000000|2021-05-24 01:50:00|1378.2|1372.6|1377.4|1372|1378.2|1372.6|1376.6|1371.2|0
1621821300000|2021-05-24 01:55:00|1377.3|1371.9|1376.8|1371.4|1377.3|1371.9|1375.7|1370.3|0
1621821600000|2021-05-24 02:00:00|1375.8|1370.4|1377.3|1371.9|1377.3|1371.9|1375.8|1370.4|0
1621821900000|2021-05-24 02:05:00|1375.9|1370.5|1376.3|1370.9|1377.4|1372|1375.8|1370.4|0
1621822200000|2021-05-24 02:10:00|1377.2|1371.8|1377.1|1371.7|1377.3|1371.9|1376.2|1370.8|0
1621822500000|2021-05-24 02:15:00|1377|1371.6|1375.3|1369.9|1377.1|1371.7|1375.3|1369.9|0
1621822800000|2021-05-24 02:20:00|1375|1369.6|1374.8|1369.4|1376.2|1370.8|1374.8|1369.4|0
1621823100000|2021-05-24 02:25:00|1375|1369.6|1376.8|1371.4|1376.8|1371.4|1375|1369.6|0
1621823400000|2021-05-24 02:30:00|1375.6|1370.2|1376.6|1371.2|1376.6|1371.2|1374.5|1369.1|0
1621823700000|2021-05-24 02:35:00|1376.3|1370.9|1372.8|1367.4|1376.3|1370.9|1372.8|1367.4|0
1621824000000|2021-05-24 02:40:00|1373.8|1368.4|1374.3|1368.9|1374.8|1369.4|1373.6|1368.2|0
1621824300000|2021-05-24 02:45:00|1374.4|1369|1375|1369.6|1375.2|1369.8|1373.8|1368.4|0
1621824600000|2021-05-24 02:50:00|1373.9|1368.5|1373.4|1368|1375.1|1369.7|1373.4|1368|0
1621824900000|2021-05-24 02:55:00|1373.5|1368.1|1372.7|1367.3|1373.7|1368.3|1371.5|1366.1|0
1621825200000|2021-05-24 03:00:00|1373.9|1368.5|1374.4|1369|1375.7|1370.3|1373.9|1368.5|0
1621825500000|2021-05-24 03:05:00|1373.4|1368|1373.2|1367.8|1374|1368.6|1372.9|1367.5|0
1621825800000|2021-05-24 03:10:00|1373.3|1367.9|1374.6|1369.2|1374.6|1369.2|1373.1|1367.7|0
1621826100000|2021-05-24 03:15:00|1374.8|1369.4|1375.2|1369.8|1375.9|1370.5|1374.7|1369.3|0
1621826400000|2021-05-24 03:20:00|1375.3|1369.9|1376.2|1370.8|1376.2|1370.8|1375.1|1369.7|0
1621826700000|2021-05-24 03:25:00|1376.1|1370.7|1374.9|1369.5|1376.1|1370.7|1373.7|1368.3|0
1621827000000|2021-05-24 03:30:00|1375.1|1369.7|1376|1370.6|1376.2|1370.8|1375|1369.6|0
1621827300000|2021-05-24 03:35:00|1375.2|1369.8|1376.7|1371.3|1376.7|1371.3|1374.5|1369.1|0
1621827600000|2021-05-24 03:40:00|1375.7|1370.3|1375.1|1369.7|1377.1|1371.7|1375.1|1369.7|0
1621827900000|2021-05-24 03:45:00|1375.2|1369.8|1375.7|1370.3|1376.3|1370.9|1375.2|1369.8|0
1621828200000|2021-05-24 03:50:00|1375.8|1370.4|1375.1|1369.7|1375.8|1370.4|1374.4|1369|0
1621828500000|2021-05-24 03:55:00|1376.1|1370.7|1373.8|1368.4|1376.1|1370.7|1373.8|1368.4|0
1621828800000|2021-05-24 04:00:00|1374.8|1369.4|1375|1369.6|1375.9|1370.5|1373.7|1368.3|0
1621829100000|2021-05-24 04:05:00|1375.1|1369.7|1374|1368.6|1375.2|1369.8|1373.8|1368.4|0
1621829400000|2021-05-24 04:10:00|1376.1|1370.7|1375.2|1369.8|1376.1|1370.7|1374.1|1368.7|0
1621829700000|2021-05-24 04:15:00|1376.2|1370.8|1374.3|1368.9|1376.2|1370.8|1373.8|1368.4|0
1621830000000|2021-05-24 04:20:00|1374.1|1368.7|1375.4|1370|1375.7|1370.3|1374.1|1368.7|0
1621830300000|2021-05-24 04:25:00|1375.5|1370.1|1376.6|1371.2|1377.5|1372.1|1375.5|1370.1|0
1621830600000|2021-05-24 04:30:00|1375.6|1370.2|1376.5|1371.1|1377.6|1372.2|1375.6|1370.2|0
1621830900000|2021-05-24 04:35:00|1375.4|1370|1376.5|1371.1|1377.5|1372.1|1375.4|1370|0
1621831200000|2021-05-24 04:40:00|1376.3|1370.9|1376.7|1371.3|1376.7|1371.3|1375.1|1369.7|0
1621831500000|2021-05-24 04:45:00|1376.8|1371.4|1376.4|1371|1376.8|1371.4|1375.3|1369.9|0
1621831800000|2021-05-24 04:50:00|1375.4|1370|1375.2|1369.8|1376.6|1371.2|1375.2|1369.8|0
1621832100000|2021-05-24 04:55:00|1375|1369.6|1375.2|1369.8|1376.3|1370.9|1375|1369.6|0
1621832400000|2021-05-24 05:00:00|1375.3|1369.9|1376.2|1370.8|1376.2|1370.8|1375|1369.6|0
1621832700000|2021-05-24 05:05:00|1375.9|1370.5|1374.4|1369|1375.9|1370.5|1374.4|1369|0
1621833000000|2021-05-24 05:10:00|1374.2|1368.8|1374.3|1368.9|1376.4|1371|1374.2|1368.8|0
1621833300000|2021-05-24 05:15:00|1374.6|1369.2|1373.5|1368.1|1374.7|1369.3|1373.5|1368.1|0
1621833600000|2021-05-24 05:20:00|1373.4|1368|1373.2|1367.8|1375.5|1370.1|1373.2|1367.8|0
1621833900000|2021-05-24 05:25:00|1372.9|1367.5|1373.3|1367.9|1374.4|1369|1372.9|1367.5|0
1621834200000|2021-05-24 05:30:00|1372.8|1367.4|1373.1|1367.7|1373.1|1367.7|1372.8|1367.4|0
1621834500000|2021-05-24 05:35:00|1375.1|1369.7|1374.3|1368.9|1375.1|1369.7|1373.1|1367.7|0
1621834800000|2021-05-24 05:40:00|1373.1|1367.7|1374.2|1368.8|1375.3|1369.9|1373.1|1367.7|0
1621835100000|2021-05-24 05:45:00|1373.3|1367.9|1374.4|1369|1374.6|1369.2|1373.2|1367.8|0
1621835400000|2021-05-24 05:50:00|1374.5|1369.1|1373.2|1367.8|1374.7|1369.3|1373.2|1367.8|0
1621835700000|2021-05-24 05:55:00|1373.4|1368|1374.3|1368.9|1374.3|1368.9|1373|1367.6|0
1621901400000|2021-05-25 00:10:00|1380.3|1374.7|1379.4|1373.8|1380.3|1374.7|1376.9|1371.5|0
1621901700000|2021-05-25 00:15:00|1379.3|1373.7|1381.6|1376|1382.7|1377.1|1379.3|1373.7|0
1621902000000|2021-05-25 00:20:00|1382.6|1377|1386.5|1380.9|1386.6|1381|1382.6|1377|0
1621902300000|2021-05-25 00:25:00|1385.6|1380|1387.4|1381.8|1387.5|1381.9|1385.2|1379.6|0
1621902600000|2021-05-25 00:30:00|1387.8|1382.2|1386.3|1380.7|1388.5|1382.9|1386.3|1380.7|0
1621902900000|2021-05-25 00:35:00|1387.3|1381.7|1388.3|1382.7|1389|1383.4|1387|1381.4|0
1621903200000|2021-05-25 00:40:00|1388.4|1382.8|1388.9|1383.3|1389|1383.4|1388.1|1382.5|0
1621903500000|2021-05-25 00:45:00|1387.7|1382.1|1390.2|1384.6|1390.2|1384.6|1387.7|1382.1|0
1621903800000|2021-05-25 00:50:00|1388|1382.4|1388.8|1383.2|1389.7|1384.1|1387.1|1381.5|0
1621904100000|2021-05-25 00:55:00|1389.4|1383.8|1390.8|1385.2|1390.9|1385.3|1389.4|1383.8|0
1621904400000|2021-05-25 01:00:00|1390.3|1384.7|1390.3|1384.7|1391.1|1385.5|1389.4|1383.8|0
1621904700000|2021-05-25 01:05:00|1390.1|1384.5|1388.2|1382.6|1390.6|1385|1387.9|1382.3|0
1621905000000|2021-05-25 01:10:00|1388.3|1382.7|1390.5|1384.9|1390.5|1384.9|1387.9|1382.3|0
1621905300000|2021-05-25 01:15:00|1390.7|1385.1|1389.3|1383.7|1391.9|1386.3|1389.3|1383.7|0
1621905600000|2021-05-25 01:20:00|1389.4|1383.8|1390|1384.4|1390.9|1385.3|1389.4|1383.8|0
1621905900000|2021-05-25 01:25:00|1390.1|1384.5|1390.8|1385.2|1391.5|1385.9|1389.7|1384.1|0
1621906200000|2021-05-25 01:30:00|1389.5|1383.9|1389.7|1384.1|1390.1|1384.5|1388.9|1383.3|0
1621906500000|2021-05-25 01:35:00|1389.8|1384.2|1389.3|1383.7|1390.6|1385|1389.3|1383.7|0
1621906800000|2021-05-25 01:40:00|1389.4|1383.8|1390|1384.4|1390.5|1384.9|1389.4|1383.8|0
1621907100000|2021-05-25 01:45:00|1389.9|1384.3|1389.5|1383.9|1390|1384.4|1388.9|1383.3|0
1621907400000|2021-05-25 01:50:00|1389.6|1384|1388.2|1382.6|1390.1|1384.5|1388.2|1382.6|0
1621907700000|2021-05-25 01:55:00|1388.1|1382.5|1388.8|1383.2|1389.2|1383.6|1387.8|1382.2|0
1621908000000|2021-05-25 02:00:00|1387.7|1382.1|1388.6|1383|1388.7|1383.1|1387.1|1381.5|0
1621908300000|2021-05-25 02:05:00|1387.7|1382.1|1388.2|1382.6|1388.2|1382.6|1387.7|1382.1|0
1621908600000|2021-05-25 02:10:00|1388.1|1382.5|1388.8|1383.2|1389|1383.4|1387.8|1382.2|0
1621908900000|2021-05-25 02:15:00|1388.9|1383.3|1387.2|1381.6|1388.9|1383.3|1386.8|1381.2|0
1621909200000|2021-05-25 02:20:00|1388.2|1382.6|1389.8|1384.2|1389.8|1384.2|1387.3|1381.7|0
1621909500000|2021-05-25 02:25:00|1389.9|1384.3|1388.1|1382.5|1389.9|1384.3|1387.8|1382.2|0
1621909800000|2021-05-25 02:30:00|1387.8|1382.2|1387.4|1381.8|1387.9|1382.3|1387.4|1381.8|0
1621910100000|2021-05-25 02:35:00|1387.3|1381.7|1387.6|1382|1387.7|1382.1|1387.2|1381.6|0
1621910400000|2021-05-25 02:40:00|1387.5|1381.9|1388|1382.4|1388|1382.4|1387.5|1381.9|0
1621910700000|2021-05-25 02:45:00|1388.2|1382.6|1388.4|1382.8|1389.3|1383.7|1388|1382.4|0
1621911000000|2021-05-25 02:50:00|1388.3|1382.7|1387.9|1382.3|1388.3|1382.7|1387.8|1382.2|0
1621911300000|2021-05-25 02:55:00|1387.8|1382.2|1388.6|1383|1388.9|1383.3|1387.6|1382|0
1621911600000|2021-05-25 03:00:00|1388.5|1382.9|1387|1381.4|1388.5|1382.9|1386.9|1381.3|0
1621911900000|2021-05-25 03:05:00|1388|1382.4|1387.2|1381.6|1388|1382.4|1386.7|1381.1|0
1621912200000|2021-05-25 03:10:00|1387.1|1381.5|1387.5|1381.9|1388.4|1382.8|1387|1381.4|0
1621912500000|2021-05-25 03:15:00|1387.7|1382.1|1389.2|1383.6|1389.3|1383.7|1387.7|1382.1|0
1621912800000|2021-05-25 03:20:00|1389.4|1383.8|1389.3|1383.7|1389.5|1383.9|1388.2|1382.6|0
1621913100000|2021-05-25 03:25:00|1389.4|1383.8|1389.4|1383.8|1389.4|1383.8|1388.3|1382.7|0
1621913400000|2021-05-25 03:30:00|1388.3|1382.7|1388.4|1382.8|1389.6|1384|1388.2|1382.6|0
1621913700000|2021-05-25 03:35:00|1388.3|1382.7|1388.5|1382.9|1389.5|1383.9|1388.1|1382.5|0
1621914000000|2021-05-25 03:40:00|1388.7|1383.1|1388.7|1383.1|1389.9|1384.3|1388.7|1383.1|0
1621914300000|2021-05-25 03:45:00|1389.6|1384|1388.6|1383|1389.6|1384|1388.4|1382.8|0
1621914600000|2021-05-25 03:50:00|1388.5|1382.9|1388.8|1383.2|1388.8|1383.2|1387.4|1381.8|0
1621914900000|2021-05-25 03:55:00|1388.9|1383.3|1388.9|1383.3|1389.1|1383.5|1388|1382.4|0
1621915200000|2021-05-25 04:00:00|1387.9|1382.3|1389.1|1383.5|1389.1|1383.5|1387.9|1382.3|0
1621915500000|2021-05-25 04:05:00|1389.2|1383.6|1388.8|1383.2|1389.2|1383.6|1387.8|1382.2|0
1621915800000|2021-05-25 04:10:00|1389.7|1384.1|1388.2|1382.6|1389.7|1384.1|1387.5|1381.9|0
1621916100000|2021-05-25 04:15:00|1388|1382.4|1388.5|1382.9|1388.5|1382.9|1386.9|1381.3|0
1621916400000|2021-05-25 04:20:00|1389.5|1383.9|1387.7|1382.1|1389.5|1383.9|1387.7|1382.1|0
1621916700000|2021-05-25 04:25:00|1388.6|1383|1390|1384.4|1390|1384.4|1387.9|1382.3|0
1621917000000|2021-05-25 04:30:00|1389.2|1383.6|1389.4|1383.8|1390.6|1385|1389.2|1383.6|0
1621917300000|2021-05-25 04:35:00|1390.5|1384.9|1390.6|1385|1390.7|1385.1|1389.4|1383.8|0
1621917600000|2021-05-25 04:40:00|1389.5|1383.9|1390.2|1384.6|1391.3|1385.7|1389.5|1383.9|0
1621917900000|2021-05-25 04:45:00|1390|1384.4|1389.2|1383.6|1391.2|1385.6|1389.2|1383.6|0
1621918200000|2021-05-25 04:50:00|1390.3|1384.7|1389.7|1384.1|1391|1385.4|1389.6|1384|0
1621918500000|2021-05-25 04:55:00|1390.4|1384.8|1391.1|1385.5|1391.1|1385.5|1389.4|1383.8|0
1621918800000|2021-05-25 05:00:00|1390|1384.4|1389.9|1384.3|1391|1385.4|1389.9|1384.3|0
1621919100000|2021-05-25 05:05:00|1390|1384.4|1391.7|1386.1|1391.7|1386.1|1390|1384.4|0
1621919400000|2021-05-25 05:10:00|1390.7|1385.1|1390.2|1384.6|1391.2|1385.6|1390|1384.4|0
1621919700000|2021-05-25 05:15:00|1390.1|1384.5|1389.8|1384.2|1391|1385.4|1389.8|1384.2|0
1621920000000|2021-05-25 05:20:00|1390.1|1384.5|1390.2|1384.6|1391.4|1385.8|1390|1384.4|0
1621920300000|2021-05-25 05:25:00|1390|1384.4|1392.2|1386.6|1392.2|1386.6|1389.9|1384.3|0
1621920600000|2021-05-25 05:30:00|1392.1|1386.5|1391.1|1385.5|1392.1|1386.5|1390.7|1385.1|0
1621920900000|2021-05-25 05:35:00|1392.1|1386.5|1391|1385.4|1392.1|1386.5|1390.6|1385|0
1621921200000|2021-05-25 05:40:00|1392.2|1386.6|1392.7|1387.1|1392.8|1387.2|1391.4|1385.8|0
1621921500000|2021-05-25 05:45:00|1391.7|1386.1|1392|1386.4|1392.9|1387.3|1391.7|1386.1|0
1621921800000|2021-05-25 05:50:00|1392.3|1386.7|1395|1389.4|1395.2|1389.6|1392.3|1386.7|0
1621922100000|2021-05-25 05:55:00|1394.8|1389.2|1395.1|1389.5|1395.1|1389.5|1393.7|1388.1|0
1621987800000|2021-05-26 00:10:00|1394.2|1388.6|1393.8|1388.2|1394.2|1388.6|1393.5|1387.9|0
1621988100000|2021-05-26 00:15:00|1393.1|1387.5|1395.5|1389.9|1395.5|1389.9|1393.1|1387.5|0
1621988400000|2021-05-26 00:20:00|1394.4|1388.8|1395.6|1390|1396.3|1390.7|1394.4|1388.8|0
1621988700000|2021-05-26 00:25:00|1396.7|1391.1|1398|1392.4|1398.5|1392.9|1396.1|1390.5|0
1621989000000|2021-05-26 00:30:00|1400.2|1394.6|1400.1|1394.5|1401.1|1395.5|1398.9|1393.3|0
1621989300000|2021-05-26 00:35:00|1400.2|1394.6|1400.3|1394.7|1401.2|1395.6|1399|1393.4|0
1621989600000|2021-05-26 00:40:00|1400|1394.4|1401|1395.4|1401|1395.4|1399.6|1394|0
1621989900000|2021-05-26 00:45:00|1400.9|1395.3|1401.7|1396.1|1401.7|1396.1|1399.6|1394|0
1621990200000|2021-05-26 00:50:00|1402.5|1396.9|1400.3|1394.7|1402.5|1396.9|1400.3|1394.7|0
1621990500000|2021-05-26 00:55:00|1400.5|1394.9|1401.4|1395.8|1402.4|1396.8|1400.4|1394.8|0
1621990800000|2021-05-26 01:00:00|1401.9|1396.3|1401.9|1396.3|1403.2|1397.6|1401.9|1396.3|0
1621991100000|2021-05-26 01:05:00|1402.9|1397.3|1401.8|1396.2|1404|1398.4|1401.4|1395.8|0
1621991400000|2021-05-26 01:10:00|1403|1397.4|1402.9|1397.3|1403|1397.4|1401.4|1395.8|0
1621991700000|2021-05-26 01:15:00|1402|1396.4|1402.3|1396.7|1404|1398.4|1401.7|1396.1|0
1621992000000|2021-05-26 01:20:00|1404.1|1398.5|1404.6|1399|1404.6|1399|1402.2|1396.6|0
1621992300000|2021-05-26 01:25:00|1403.9|1398.3|1405|1399.4|1405.6|1400|1403.9|1398.3|0
1621992600000|2021-05-26 01:30:00|1403.5|1397.9|1404.3|1398.7|1405.4|1399.8|1403.5|1397.9|0
1621992900000|2021-05-26 01:35:00|1405.7|1400.1|1406.8|1401.2|1406.8|1401.2|1404.7|1399.1|0
1621993200000|2021-05-26 01:40:00|1405.8|1400.2|1408.7|1403.1|1408.7|1403.1|1405.8|1400.2|0
1621993500000|2021-05-26 01:45:00|1411.6|1406|1410|1404.4|1411.6|1406|1409.2|1403.6|0
1621993800000|2021-05-26 01:50:00|1409.8|1404.2|1409.9|1404.3|1410.2|1404.6|1409.6|1404|0
1621994100000|2021-05-26 01:55:00|1408.9|1403.3|1410.1|1404.5|1410.1|1404.5|1408.8|1403.2|0
1621994400000|2021-05-26 02:00:00|1409.3|1403.7|1409.2|1403.6|1409.3|1403.7|1407.3|1401.7|0
1621994700000|2021-05-26 02:05:00|1408.5|1402.9|1408.7|1403.1|1409.5|1403.9|1407.8|1402.2|0
1621995000000|2021-05-26 02:10:00|1409.9|1404.3|1410.7|1405.1|1410.7|1405.1|1407.9|1402.3|0
1621995300000|2021-05-26 02:15:00|1410.9|1405.3|1410.6|1405|1411.2|1405.6|1409.8|1404.2|0
1621995600000|2021-05-26 02:20:00|1410.8|1405.2|1409.7|1404.1|1411.2|1405.6|1409.4|1403.8|0
1621995900000|2021-05-26 02:25:00|1410.9|1405.3|1411|1405.4|1411.4|1405.8|1410.4|1404.8|0
1621996200000|2021-05-26 02:30:00|1411.8|1406.2|1410.2|1404.6|1411.8|1406.2|1409.7|1404.1|0
1621996500000|2021-05-26 02:35:00|1410.4|1404.8|1411.1|1405.5|1411.5|1405.9|1410.4|1404.8|0
1621996800000|2021-05-26 02:40:00|1410.7|1405.1|1410.6|1405|1411.8|1406.2|1410.3|1404.7|0
1621997100000|2021-05-26 02:45:00|1410.7|1405.1|1411.1|1405.5|1412|1406.4|1410.5|1404.9|0
1621997400000|2021-05-26 02:50:00|1410|1404.4|1410.5|1404.9|1410.7|1405.1|1409.6|1404|0
1621997700000|2021-05-26 02:55:00|1409.5|1403.9|1411.2|1405.6|1411.8|1406.2|1409.5|1403.9|0
1621998000000|2021-05-26 03:00:00|1411.1|1405.5|1410.3|1404.7|1411.4|1405.8|1410.2|1404.6|0
1621998300000|2021-05-26 03:05:00|1409.9|1404.3|1410.6|1405|1410.9|1405.3|1409.5|1403.9|0
1621998600000|2021-05-26 03:10:00|1409.7|1404.1|1410.9|1405.3|1411.2|1405.6|1409.7|1404.1|0
1621998900000|2021-05-26 03:15:00|1411.2|1405.6|1410.8|1405.2|1411.2|1405.6|1409.7|1404.1|0
1621999200000|2021-05-26 03:20:00|1411.8|1406.2|1410.1|1404.5|1411.8|1406.2|1409.9|1404.3|0
1621999500000|2021-05-26 03:25:00|1409.9|1404.3|1409.5|1403.9|1411.1|1405.5|1409.5|1403.9|0
1621999800000|2021-05-26 03:30:00|1409.4|1403.8|1407.9|1402.3|1409.7|1404.1|1407.1|1401.5|0
1622000100000|2021-05-26 03:35:00|1407.8|1402.2|1407.9|1402.3|1409.2|1403.6|1407.7|1402.1|0
1622000400000|2021-05-26 03:40:00|1406.8|1401.2|1408.1|1402.5|1408.8|1403.2|1406.8|1401.2|0
1622000700000|2021-05-26 03:45:00|1408.2|1402.6|1407.8|1402.2|1409.1|1403.5|1406.5|1400.9|0
1622001000000|2021-05-26 03:50:00|1407.7|1402.1|1407.7|1402.1|1407.9|1402.3|1406.7|1401.1|0
1622001300000|2021-05-26 03:55:00|1406.7|1401.1|1407.1|1401.5|1407.1|1401.5|1406.4|1400.8|0
1622001600000|2021-05-26 04:00:00|1407.9|1402.3|1406.8|1401.2|1407.9|1402.3|1405.2|1399.6|0
1622001900000|2021-05-26 04:05:00|1406.5|1400.9|1406.9|1401.3|1406.9|1401.3|1405|1399.4|0
1622002200000|2021-05-26 04:10:00|1406.5|1400.9|1406.5|1400.9|1406.8|1401.2|1404.4|1398.8|0
1622002500000|2021-05-26 04:15:00|1405.5|1399.9|1404.2|1398.6|1406.3|1400.7|1404.2|1398.6|0
1622002800000|2021-05-26 04:20:00|1405.6|1400|1407.5|1401.9|1407.5|1401.9|1404.4|1398.8|0
1622003100000|2021-05-26 04:25:00|1407.3|1401.7|1406.4|1400.8|1408.6|1403|1406.4|1400.8|0
1622003400000|2021-05-26 04:30:00|1406.6|1401|1406.2|1400.6|1407.5|1401.9|1406.2|1400.6|0
1622003700000|2021-05-26 04:35:00|1406.5|1400.9|1406.6|1401|1407.7|1402.1|1406.2|1400.6|0
1622004000000|2021-05-26 04:40:00|1406.5|1400.9|1406.7|1401.1|1408.1|1402.5|1406.4|1400.8|0
1622004300000|2021-05-26 04:45:00|1406.5|1400.9|1406.4|1400.8|1407.8|1402.2|1406.4|1400.8|0
1622004600000|2021-05-26 04:50:00|1407.7|1402.1|1407.5|1401.9|1407.8|1402.2|1405.4|1399.8|0
1622004900000|2021-05-26 04:55:00|1406.3|1400.7|1405.5|1399.9|1406.7|1401.1|1405|1399.4|0
1622005200000|2021-05-26 05:00:00|1404.6|1399|1403.8|1398.2|1405.4|1399.8|1403.8|1398.2|0
1622005500000|2021-05-26 05:05:00|1404.1|1398.5|1405.2|1399.6|1405.4|1399.8|1404.1|1398.5|0
1622005800000|2021-05-26 05:10:00|1405.3|1399.7|1405.6|1400|1407.1|1401.5|1404.2|1398.6|0
1622006100000|2021-05-26 05:15:00|1405.7|1400.1|1405.1|1399.5|1406.2|1400.6|1404.2|1398.6|0
1622006400000|2021-05-26 05:20:00|1404|1398.4|1404.1|1398.5|1405.5|1399.9|1403.8|1398.2|0
1622006700000|2021-05-26 05:25:00|1405.1|1399.5|1405.4|1399.8|1405.5|1399.9|1404.1|1398.5|0
1622007000000|2021-05-26 05:30:00|1405.9|1400.3|1404.8|1399.2|1406.8|1401.2|1404.6|1399|0
1622007300000|2021-05-26 05:35:00|1405.7|1400.1|1405.4|1399.8|1406.7|1401.1|1405.3|1399.7|0
1622007600000|2021-05-26 05:40:00|1406.4|1400.8|1405.5|1399.9|1406.4|1400.8|1405.3|1399.7|0
1622007900000|2021-05-26 05:45:00|1405.4|1399.8|1406.2|1400.6|1407.5|1401.9|1405.4|1399.8|0
1622008200000|2021-05-26 05:50:00|1407.1|1401.5|1407.6|1402|1407.7|1402.1|1406.4|1400.8|0
1622008500000|2021-05-26 05:55:00|1406.6|1401|1407|1401.4|1408.1|1402.5|1406.6|1401|0
1622074200000|2021-05-27 00:10:00|1405.9|1400.3|1407.3|1401.7|1408|1402.4|1405.4|1399.8|0
1622074500000|2021-05-27 00:15:00|1406.9|1401.3|1409.5|1403.9|1410.2|1404.6|1406.5|1400.9|0
1622074800000|2021-05-27 00:20:00|1409.9|1404.3|1411.2|1405.6|1411.4|1405.8|1409.1|1403.5|0
1622075100000|2021-05-27 00:25:00|1411.3|1405.7|1410.1|1404.5|1412.4|1406.8|1410.1|1404.5|0
1622075400000|2021-05-27 00:30:00|1410.2|1404.6|1411|1405.4|1411.1|1405.5|1410.2|1404.6|0
1622075700000|2021-05-27 00:35:00|1410.6|1405|1410.6|1405|1411.8|1406.2|1410.4|1404.8|0
1622076000000|2021-05-27 00:40:00|1410.7|1405.1|1410.4|1404.8|1412|1406.4|1409.4|1403.8|0
1622076300000|2021-05-27 00:45:00|1410.8|1405.2|1408.7|1403.1|1410.8|1405.2|1408|1402.4|0
1622076600000|2021-05-27 00:50:00|1409.1|1403.5|1408.8|1403.2|1409.4|1403.8|1408.4|1402.8|0
1622076900000|2021-05-27 00:55:00|1410.1|1404.5|1411.2|1405.6|1411.5|1405.9|1409.8|1404.2|0
1622077200000|2021-05-27 01:00:00|1409.7|1404.1|1407|1401.4|1410.7|1405.1|1406.1|1400.5|0
1622077500000|2021-05-27 01:05:00|1408.1|1402.5|1406.1|1400.5|1408.3|1402.7|1406.1|1400.5|0
1622077800000|2021-05-27 01:10:00|1405.9|1400.3|1406|1400.4|1406|1400.4|1405.2|1399.6|0
1622078100000|2021-05-27 01:15:00|1406.1|1400.5|1406.1|1400.5|1406.3|1400.7|1405.7|1400.1|0
1622078400000|2021-05-27 01:20:00|1406.4|1400.8|1404.8|1399.2|1406.8|1401.2|1404.6|1399|0
1622078700000|2021-05-27 01:25:00|1404.5|1398.9|1404.7|1399.1|1406.6|1401|1404.5|1398.9|0
1622079000000|2021-05-27 01:30:00|1405.8|1400.2|1405.3|1399.7|1405.8|1400.2|1403.8|1398.2|0
1622079300000|2021-05-27 01:35:00|1405.5|1399.9|1405.5|1399.9|1405.6|1400|1404.5|1398.9|0
1622079600000|2021-05-27 01:40:00|1405.7|1400.1|1404.4|1398.8|1406.1|1400.5|1403.8|1398.2|0
1622079900000|2021-05-27 01:45:00|1404.2|1398.6|1404.4|1398.8|1405.3|1399.7|1404.2|1398.6|0
1622080200000|2021-05-27 01:50:00|1405.2|1399.6|1403.5|1397.9|1405.2|1399.6|1403.3|1397.7|0
1622080500000|2021-05-27 01:55:00|1403.7|1398.1|1404.5|1398.9|1405.8|1400.2|1403.6|1398|0
1622080800000|2021-05-27 02:00:00|1405|1399.4|1403.7|1398.1|1405.2|1399.6|1403.7|1398.1|0
1622081100000|2021-05-27 02:05:00|1404.6|1399|1403.7|1398.1|1405|1399.4|1403.6|1398|0
1622081400000|2021-05-27 02:10:00|1404.9|1399.3|1405.4|1399.8|1405.4|1399.8|1403.6|1398|0
1622081700000|2021-05-27 02:15:00|1404.3|1398.7|1404.2|1398.6|1404.9|1399.3|1403.6|1398|0
1622082000000|2021-05-27 02:20:00|1404.4|1398.8|1408|1402.4|1408|1402.4|1404.4|1398.8|0
1622082300000|2021-05-27 02:25:00|1408.1|1402.5|1407.2|1401.6|1408.2|1402.6|1406.7|1401.1|0
1622082600000|2021-05-27 02:30:00|1407.3|1401.7|1407.3|1401.7|1408.5|1402.9|1406.8|1401.2|0
1622082900000|2021-05-27 02:35:00|1407.5|1401.9|1408.7|1403.1|1408.9|1403.3|1407.4|1401.8|0
1622083200000|2021-05-27 02:40:00|1408|1402.4|1407.6|1402|1408.8|1403.2|1407.6|1402|0
1622083500000|2021-05-27 02:45:00|1408.1|1402.5|1408.2|1402.6|1408.6|1403|1407.3|1401.7|0
1622083800000|2021-05-27 02:50:00|1408.4|1402.8|1408.7|1403.1|1409.1|1403.5|1407.3|1401.7|0
1622084100000|2021-05-27 02:55:00|1407.4|1401.8|1407.8|1402.2|1408.8|1403.2|1407.3|1401.7|0
1622084400000|2021-05-27 03:00:00|1409.1|1403.5|1408.5|1402.9|1409.1|1403.5|1408|1402.4|0
1622084700000|2021-05-27 03:05:00|1408.8|1403.2|1407.9|1402.3|1408.9|1403.3|1407.9|1402.3|0
1622085000000|2021-05-27 03:10:00|1408.2|1402.6|1409.3|1403.7|1409.7|1404.1|1408.2|1402.6|0
1622085300000|2021-05-27 03:15:00|1409.4|1403.8|1409.1|1403.5|1410.3|1404.7|1408.9|1403.3|0
1622085600000|2021-05-27 03:20:00|1409.3|1403.7|1409.8|1404.2|1410.9|1405.3|1409.3|1403.7|0
1622085900000|2021-05-27 03:25:00|1410.1|1404.5|1411.6|1406|1411.6|1406|1409.5|1403.9|0
1622086200000|2021-05-27 03:30:00|1411.5|1405.9|1411.3|1405.7|1412.3|1406.7|1410.7|1405.1|0
1622086500000|2021-05-27 03:35:00|1411.5|1405.9|1411.9|1406.3|1412.7|1407.1|1411.5|1405.9|0
1622086800000|2021-05-27 03:40:00|1413|1407.4|1411.5|1405.9|1413.2|1407.6|1411.5|1405.9|0
1622087100000|2021-05-27 03:45:00|1412.9|1407.3|1412.1|1406.5|1412.9|1407.3|1411.6|1406|0
1622087400000|2021-05-27 03:50:00|1412|1406.4|1413.4|1407.8|1413.4|1407.8|1412|1406.4|0
1622087700000|2021-05-27 03:55:00|1412.5|1406.9|1413.2|1407.6|1414.2|1408.6|1412.1|1406.5|0
1622088000000|2021-05-27 04:00:00|1412.3|1406.7|1412.1|1406.5|1413.7|1408.1|1412.1|1406.5|0
1622088300000|2021-05-27 04:05:00|1411.8|1406.2|1412.4|1406.8|1413.4|1407.8|1411.8|1406.2|0
1622088600000|2021-05-27 04:10:00|1412.3|1406.7|1412.5|1406.9|1413.4|1407.8|1412.2|1406.6|0
1622088900000|2021-05-27 04:15:00|1412.2|1406.6|1411.5|1405.9|1413.1|1407.5|1411.5|1405.9|0
1622089200000|2021-05-27 04:20:00|1412.7|1407.1|1411.9|1406.3|1412.9|1407.3|1411.1|1405.5|0
1622089500000|2021-05-27 04:25:00|1412|1406.4|1412.9|1407.3|1414|1408.4|1412|1406.4|0
1622089800000|2021-05-27 04:30:00|1414|1408.4|1413|1407.4|1414|1408.4|1413|1407.4|0
1622090100000|2021-05-27 04:35:00|1412.9|1407.3|1412.8|1407.2|1414.1|1408.5|1411.5|1405.9|0
1622090400000|2021-05-27 04:40:00|1412.6|1407|1413.4|1407.8|1414.1|1408.5|1412.6|1407|0
1622090700000|2021-05-27 04:45:00|1414.5|1408.9|1413.3|1407.7|1414.6|1409|1413.3|1407.7|0
1622091000000|2021-05-27 04:50:00|1414.3|1408.7|1416.2|1410.6|1416.2|1410.6|1412.5|1406.9|0
1622091300000|2021-05-27 04:55:00|1417.2|1411.6|1418.4|1412.8|1418.4|1412.8|1416.8|1411.2|0
1622091600000|2021-05-27 05:00:00|1418.5|1412.9|1418|1412.4|1418.5|1412.9|1417.1|1411.5|0
1622091900000|2021-05-27 05:05:00|1418.7|1413.1|1418.5|1412.9|1418.7|1413.1|1417.4|1411.8|0
1622092200000|2021-05-27 05:10:00|1417.5|1411.9|1415.9|1410.3|1418.3|1412.7|1415.9|1410.3|0
1622092500000|2021-05-27 05:15:00|1416|1410.4|1413.2|1407.6|1416|1410.4|1413.2|1407.6|0
1622092800000|2021-05-27 05:20:00|1414.1|1408.5|1414.2|1408.6|1415.5|1409.9|1413.3|1407.7|0
1622093100000|2021-05-27 05:25:00|1414.1|1408.5|1415.6|1410|1415.6|1410|1414|1408.4|0
1622093400000|2021-05-27 05:30:00|1415.3|1409.7|1416.1|1410.5|1416.1|1410.5|1414.7|1409.1|0
1622093700000|2021-05-27 05:35:00|1416.2|1410.6|1414|1408.4|1416.2|1410.6|1414|1408.4|0
1622094000000|2021-05-27 05:40:00|1413.9|1408.3|1413.9|1408.3|1415|1409.4|1413.8|1408.2|0
1622094300000|2021-05-27 05:45:00|1415.1|1409.5|1414|1408.4|1415.2|1409.6|1414|1408.4|0
1622094600000|2021-05-27 05:50:00|1414.9|1409.3|1414.9|1409.3|1415.1|1409.5|1413.1|1407.5|0
1622094900000|2021-05-27 05:55:00|1415|1409.4|1420.1|1414.5|1420.1|1414.5|1415|1409.4|0
1622160600000|2021-05-28 00:10:00|1426.1|1420.5|1423.7|1418.1|1426.1|1420.5|1421.1|1415.5|0
1622160900000|2021-05-28 00:15:00|1423.3|1417.7|1423.9|1418.3|1423.9|1418.3|1422.5|1416.9|0
1622161200000|2021-05-28 00:20:00|1424.9|1419.3|1425.3|1419.7|1426.4|1420.8|1424.8|1419.2|0
1622161500000|2021-05-28 00:25:00|1424.3|1418.7|1424.7|1419.1|1425.4|1419.8|1423.6|1418|0
1622161800000|2021-05-28 00:30:00|1425.2|1419.6|1425.5|1419.9|1426.1|1420.5|1424.9|1419.3|0
1622162100000|2021-05-28 00:35:00|1425.7|1420.1|1424.8|1419.2|1425.8|1420.2|1424.8|1419.2|0
1622162400000|2021-05-28 00:40:00|1424.7|1419.1|1424|1418.4|1424.7|1419.1|1424|1418.4|0
1622162700000|2021-05-28 00:45:00|1423.8|1418.2|1423.7|1418.1|1424.2|1418.6|1422.7|1417.1|0
1622163000000|2021-05-28 00:50:00|1423.4|1417.8|1423.5|1417.9|1423.6|1418|1421.3|1415.7|0
1622163300000|2021-05-28 00:55:00|1422.7|1417.1|1420.9|1415.3|1423.5|1417.9|1420.9|1415.3|0
1622163600000|2021-05-28 01:00:00|1422|1416.4|1421.7|1416.1|1422|1416.4|1420.5|1414.9|0
1622163900000|2021-05-28 01:05:00|1421.5|1415.9|1420.9|1415.3|1421.5|1415.9|1420.4|1414.8|0
1622164200000|2021-05-28 01:10:00|1421|1415.4|1421.3|1415.7|1422.1|1416.5|1420.3|1414.7|0
1622164500000|2021-05-28 01:15:00|1420.8|1415.2|1422|1416.4|1422|1416.4|1420.8|1415.2|0
1622164800000|2021-05-28 01:20:00|1421.9|1416.3|1423.7|1418.1|1423.7|1418.1|1420.8|1415.2|0
1622165100000|2021-05-28 01:25:00|1422.9|1417.3|1423.2|1417.6|1423.3|1417.7|1422.7|1417.1|0
1622165400000|2021-05-28 01:30:00|1424.4|1418.8|1427.5|1421.9|1427.5|1421.9|1424.1|1418.5|0
1622165700000|2021-05-28 01:35:00|1427.3|1421.7|1426.1|1420.5|1427.3|1421.7|1425.8|1420.2|0
1622166000000|2021-05-28 01:40:00|1426.2|1420.6|1423.8|1418.2|1426.2|1420.6|1423.8|1418.2|0
1622166300000|2021-05-28 01:45:00|1424|1418.4|1425.6|1420|1425.6|1420|1424|1418.4|0
1622166600000|2021-05-28 01:50:00|1425.9|1420.3|1425.4|1419.8|1426.3|1420.7|1425|1419.4|0
1622166900000|2021-05-28 01:55:00|1425.2|1419.6|1426|1420.4|1426.1|1420.5|1424.8|1419.2|0
1622167200000|2021-05-28 02:00:00|1424|1418.4|1426.1|1420.5|1426.1|1420.5|1424|1418.4|0
1622167500000|2021-05-28 02:05:00|1425.7|1420.1|1425.3|1419.7|1426|1420.4|1424.7|1419.1|0
1622167800000|2021-05-28 02:10:00|1426.2|1420.6|1426.2|1420.6|1426.5|1420.9|1425.2|1419.6|0
1622168100000|2021-05-28 02:15:00|1426.1|1420.5|1426.4|1420.8|1426.4|1420.8|1424|1418.4|0
1622168400000|2021-05-28 02:20:00|1426|1420.4|1426.6|1421|1426.6|1421|1425.2|1419.6|0
1622168700000|2021-05-28 02:25:00|1426.7|1421.1|1427|1421.4|1427|1421.4|1425.6|1420|0
1622169000000|2021-05-28 02:30:00|1426.8|1421.2|1426.7|1421.1|1427|1421.4|1426.7|1421.1|0
1622169300000|2021-05-28 02:35:00|1426.5|1420.9|1427|1421.4|1427.3|1421.7|1425.5|1419.9|0
1622169600000|2021-05-28 02:40:00|1427.2|1421.6|1425.4|1419.8|1427.2|1421.6|1425.4|1419.8|0
1622169900000|2021-05-28 02:45:00|1426.6|1421|1426.7|1421.1|1426.9|1421.3|1426.4|1420.8|0
1622170200000|2021-05-28 02:50:00|1425.7|1420.1|1425.7|1420.1|1427|1421.4|1425.7|1420.1|0
1622170500000|2021-05-28 02:55:00|1425.8|1420.2|1426.5|1420.9|1426.8|1421.2|1425.8|1420.2|0
1622170800000|2021-05-28 03:00:00|1426.4|1420.8|1428.1|1422.3|1428.2|1422.4|1425.7|1420.1|0
1622171100000|2021-05-28 03:05:00|1427.1|1421.5|1427.1|1421.5|1428.3|1422.5|1427|1421.4|0
1622171400000|2021-05-28 03:10:00|1427.9|1422.2|1427.2|1421.6|1428.2|1422.4|1426.2|1420.6|0
1622171700000|2021-05-28 03:15:00|1426.1|1420.5|1426.4|1420.8|1426.4|1420.8|1425.5|1419.9|0
1622172000000|2021-05-28 03:20:00|1426.5|1420.9|1425.1|1419.5|1426.5|1420.9|1425|1419.4|0
1622172300000|2021-05-28 03:25:00|1426.2|1420.6|1425.7|1420.1|1426.6|1421|1425.2|1419.6|0
1622172600000|2021-05-28 03:30:00|1426.8|1421.2|1426.3|1420.7|1426.8|1421.2|1425.1|1419.5|0
1622172900000|2021-05-28 03:35:00|1425.3|1419.7|1425.5|1419.9|1426.6|1421|1425.1|1419.5|0
1622173200000|2021-05-28 03:40:00|1425.6|1420|1425.3|1419.7|1426.5|1420.9|1425.2|1419.6|0
1622173500000|2021-05-28 03:45:00|1426.2|1420.6|1426.3|1420.7|1426.5|1420.9|1425.4|1419.8|0
1622173800000|2021-05-28 03:50:00|1425.3|1419.7|1425.9|1420.3|1426.4|1420.8|1425|1419.4|0
1622174100000|2021-05-28 03:55:00|1426.1|1420.5|1426.2|1420.6|1426.4|1420.8|1425|1419.4|0
1622174400000|2021-05-28 04:00:00|1426.1|1420.5|1425.7|1420.1|1426.1|1420.5|1424.9|1419.3|0
1622174700000|2021-05-28 04:05:00|1425.8|1420.2|1426.1|1420.5|1426.3|1420.7|1424.8|1419.2|0
1622175000000|2021-05-28 04:10:00|1425.2|1419.6|1426.2|1420.6|1426.7|1421.1|1425.2|1419.6|0
1622175300000|2021-05-28 04:15:00|1426.1|1420.5|1425.8|1420.2|1426.1|1420.5|1425.8|1420.2|0
1622175600000|2021-05-28 04:20:00|1424.6|1419|1425.8|1420.2|1425.9|1420.3|1424.5|1418.9|0
1622175900000|2021-05-28 04:25:00|1423.5|1417.9|1424.3|1418.7|1425.7|1420.1|1423.5|1417.9|0
1622176200000|2021-05-28 04:30:00|1425.4|1419.8|1424.7|1419.1|1425.4|1419.8|1424|1418.4|0
1622176500000|2021-05-28 04:35:00|1422.6|1417|1424.5|1418.9|1424.8|1419.2|1422.6|1417|0
1622176800000|2021-05-28 04:40:00|1423.5|1417.9|1425|1419.4|1425|1419.4|1423.5|1417.9|0
1622177100000|2021-05-28 04:45:00|1423.9|1418.3|1424.6|1419|1424.9|1419.3|1423.8|1418.2|0
1622177400000|2021-05-28 04:50:00|1424.5|1418.9|1424.7|1419.1|1425|1419.4|1423.9|1418.3|0
1622177700000|2021-05-28 04:55:00|1424.8|1419.2|1424.2|1418.6|1425.1|1419.5|1423.9|1418.3|0
1622178000000|2021-05-28 05:00:00|1425.4|1419.8|1425.3|1419.7|1425.5|1419.9|1424.3|1418.7|0
1622178300000|2021-05-28 05:05:00|1425.4|1419.8|1425.2|1419.6|1425.5|1419.9|1424.1|1418.5|0
1622178600000|2021-05-28 05:10:00|1424.3|1418.7|1425|1419.4|1425.5|1419.9|1423.8|1418.2|0
1622178900000|2021-05-28 05:15:00|1424.9|1419.3|1423.4|1417.8|1424.9|1419.3|1422.5|1416.9|0
1622179200000|2021-05-28 05:20:00|1423.6|1418|1423.9|1418.3|1423.9|1418.3|1422.5|1416.9|0
1622179500000|2021-05-28 05:25:00|1423.8|1418.2|1422.7|1417.1|1424.3|1418.7|1422.7|1417.1|0
1622179800000|2021-05-28 05:30:00|1423.8|1418.2|1424.3|1418.7|1424.3|1418.7|1422.9|1417.3|0
1622180100000|2021-05-28 05:35:00|1423.4|1417.8|1423.4|1417.8|1424.8|1419.2|1423.4|1417.8|0
1622180400000|2021-05-28 05:40:00|1424.3|1418.7|1424.8|1419.2|1425.5|1419.9|1423.5|1417.9|0
1622180700000|2021-05-28 05:45:00|1426|1420.4|1424.9|1419.3|1426|1420.4|1424.6|1419|0
1622181000000|2021-05-28 05:50:00|1426|1420.4|1424.6|1419|1426.2|1420.6|1424.6|1419|0
1622181300000|2021-05-28 05:55:00|1425.4|1419.8|1425.9|1420.3|1425.9|1420.3|1424.5|1418.9|0
1622419800000|2021-05-31 00:10:00|1424.2|1418.6|1428.5|1422.7|1428.5|1422.7|1424.2|1418.6|0
1622420100000|2021-05-31 00:15:00|1427.9|1422.2|1428.8|1423|1429.2|1423.4|1425.2|1419.6|0
1622420400000|2021-05-31 00:20:00|1428.6|1422.8|1427.5|1421.9|1428.7|1422.9|1426.4|1420.8|0
1622420700000|2021-05-31 00:25:00|1427|1421.4|1430.6|1424.8|1431.4|1425.6|1427|1421.4|0
1622421000000|2021-05-31 00:30:00|1430.2|1424.4|1433.8|1428|1434.6|1428.8|1430.2|1424.4|0
1622421300000|2021-05-31 00:35:00|1434.1|1428.3|1434.8|1429|1436|1430.2|1434.1|1428.3|0
1622421600000|2021-05-31 00:40:00|1436.2|1430.4|1434.6|1428.8|1436.5|1430.7|1433.8|1428|0
1622421900000|2021-05-31 00:45:00|1434.7|1428.9|1433|1427.2|1435.3|1429.5|1433|1427.2|0
1622422200000|2021-05-31 00:50:00|1434.3|1428.5|1433.7|1427.9|1434.3|1428.5|1431.9|1426.1|0
1622422500000|2021-05-31 00:55:00|1433.6|1427.8|1433.1|1427.3|1433.6|1427.8|1432|1426.2|0
1622422800000|2021-05-31 01:00:00|1431.9|1426.1|1430.9|1425.1|1433.2|1427.4|1430.1|1424.3|0
1622423100000|2021-05-31 01:05:00|1430.7|1424.9|1430.3|1424.5|1432.2|1426.4|1430.2|1424.4|0
1622423400000|2021-05-31 01:10:00|1430.6|1424.8|1430.1|1424.3|1430.7|1424.9|1429.8|1424|0
1622423700000|2021-05-31 01:15:00|1429.8|1424|1429.3|1423.5|1430|1424.2|1429.3|1423.5|0
1622424000000|2021-05-31 01:20:00|1429.2|1423.4|1429|1423.2|1429.4|1423.6|1427.4|1421.8|0
1622424300000|2021-05-31 01:25:00|1428.7|1422.9|1427.7|1422.1|1428.8|1423|1427.2|1421.6|0
1622424600000|2021-05-31 01:30:00|1428.3|1422.5|1426.7|1421.1|1429.5|1423.7|1426.5|1420.9|0
1622424900000|2021-05-31 01:35:00|1426.4|1420.8|1425.8|1420.2|1427.2|1421.6|1424.9|1419.3|0
1622425200000|2021-05-31 01:40:00|1425.2|1419.6|1426.5|1420.9|1426.8|1421.2|1424.7|1419.1|0
1622425500000|2021-05-31 01:45:00|1425.8|1420.2|1425.9|1420.3|1426.5|1420.9|1425|1419.4|0
1622425800000|2021-05-31 01:50:00|1425.7|1420.1|1424.1|1418.5|1425.7|1420.1|1424.1|1418.5|0
1622426100000|2021-05-31 01:55:00|1425|1419.4|1423.6|1418|1425|1419.4|1423.3|1417.7|0
1622426400000|2021-05-31 02:00:00|1423.8|1418.2|1424.3|1418.7|1424.9|1419.3|1423.3|1417.7|0
1622426700000|2021-05-31 02:05:00|1425.8|1420.2|1425.6|1420|1425.8|1420.2|1423.4|1417.8|0
1622427000000|2021-05-31 02:10:00|1424.9|1419.3|1426.3|1420.7|1426.6|1421|1424.9|1419.3|0
1622427300000|2021-05-31 02:15:00|1424.1|1418.5|1425.1|1419.5|1426|1420.4|1424.1|1418.5|0
1622427600000|2021-05-31 02:20:00|1426.3|1420.7|1426.6|1421|1426.6|1421|1425.4|1419.8|0
1622427900000|2021-05-31 02:25:00|1424.1|1418.5|1425.7|1420.1|1425.7|1420.1|1424.1|1418.5|0
1622428200000|2021-05-31 02:30:00|1425.4|1419.8|1423.9|1418.3|1425.4|1419.8|1423.9|1418.3|0
1622428500000|2021-05-31 02:35:00|1424|1418.4|1425.9|1420.3|1426.3|1420.7|1424|1418.4|0
1622428800000|2021-05-31 02:40:00|1426.3|1420.7|1425|1419.4|1426.4|1420.8|1425|1419.4|0
1622429100000|2021-05-31 02:45:00|1424.9|1419.3|1425.5|1419.9|1426.7|1421.1|1424.9|1419.3|0
1622429400000|2021-05-31 02:50:00|1426.6|1421|1425|1419.4|1426.6|1421|1425|1419.4|0
1622429700000|2021-05-31 02:55:00|1426.1|1420.5|1425.1|1419.5|1427.4|1421.8|1425.1|1419.5|0
1622430000000|2021-05-31 03:00:00|1425|1419.4|1424.9|1419.3|1426.1|1420.5|1424.7|1419.1|0
1622430300000|2021-05-31 03:05:00|1424.7|1419.1|1425.9|1420.3|1426.5|1420.9|1424.7|1419.1|0
1622430600000|2021-05-31 03:10:00|1426.3|1420.7|1426.8|1421.2|1426.8|1421.2|1424.7|1419.1|0
1622430900000|2021-05-31 03:15:00|1426.6|1421|1425.8|1420.2|1426.8|1421.2|1424.5|1418.9|0
1622431200000|2021-05-31 03:20:00|1424.6|1419|1425.5|1419.9|1425.6|1420|1424.1|1418.5|0
1622431500000|2021-05-31 03:25:00|1425.8|1420.2|1424.5|1418.9|1426.2|1420.6|1424.5|1418.9|0
1622431800000|2021-05-31 03:30:00|1424.4|1418.8|1424.7|1419.1|1425.1|1419.5|1423.7|1418.1|0
1622432100000|2021-05-31 03:35:00|1424.6|1419|1425.3|1419.7|1425.4|1419.8|1423.9|1418.3|0
1622432400000|2021-05-31 03:40:00|1425.4|1419.8|1424.9|1419.3|1425.5|1419.9|1423.9|1418.3|0
1622432700000|2021-05-31 03:45:00|1423.9|1418.3|1425.9|1420.3|1426.6|1421|1423.9|1418.3|0
1622433000000|2021-05-31 03:50:00|1425.8|1420.2|1426.3|1420.7|1426.7|1421.1|1423.8|1418.2|0
1622433300000|2021-05-31 03:55:00|1425.1|1419.5|1427.3|1421.7|1427.3|1421.7|1424.8|1419.2|0
1622433600000|2021-05-31 04:00:00|1427.5|1421.9|1427.6|1422|1427.9|1422.2|1426.5|1420.9|0
1622433900000|2021-05-31 04:05:00|1427.4|1421.8|1427.7|1422.1|1428|1422.2|1426.1|1420.5|0
1622434200000|2021-05-31 04:10:00|1428.9|1423.1|1429.3|1423.5|1429.3|1423.5|1427.9|1422.2|0
1622434500000|2021-05-31 04:15:00|1428.4|1422.6|1429.1|1423.3|1429.3|1423.5|1426.8|1421.2|0
1622434800000|2021-05-31 04:20:00|1428.2|1422.4|1427.9|1422.2|1428.2|1422.4|1426.8|1421.2|0
1622435100000|2021-05-31 04:25:00|1427.6|1422|1426|1420.4|1427.7|1422.1|1426|1420.4|0
1622435400000|2021-05-31 04:30:00|1426.9|1421.3|1426.6|1421|1427.1|1421.5|1425.2|1419.6|0
1622435700000|2021-05-31 04:35:00|1426.1|1420.5|1426.5|1420.9|1426.5|1420.9|1424.8|1419.2|0
1622436000000|2021-05-31 04:40:00|1425.4|1419.8|1425.4|1419.8|1427.1|1421.5|1425.4|1419.8|0
1622436300000|2021-05-31 04:45:00|1425.1|1419.5|1425.1|1419.5|1426.7|1421.1|1424.9|1419.3|0
1622436600000|2021-05-31 04:50:00|1424.9|1419.3|1427.5|1421.9|1427.5|1421.9|1424.3|1418.7|0
1622436900000|2021-05-31 04:55:00|1426.5|1420.9|1425.5|1419.9|1426.6|1421|1424.9|1419.3|0
1622437200000|2021-05-31 05:00:00|1425.4|1419.8|1427.7|1422.1|1427.9|1422.2|1425.3|1419.7|0
1622437500000|2021-05-31 05:05:00|1426.7|1421.1|1425.7|1420.1|1428.1|1422.3|1425.4|1419.8|0
1622437800000|2021-05-31 05:10:00|1425.9|1420.3|1425.6|1420|1426.5|1420.9|1425.6|1420|0
1622438100000|2021-05-31 05:15:00|1426.6|1421|1426.4|1420.8|1427.1|1421.5|1425.1|1419.5|0
1622438400000|2021-05-31 05:20:00|1427.3|1421.7|1427.4|1421.8|1427.7|1422.1|1425.7|1420.1|0
1622438700000|2021-05-31 05:25:00|1428.4|1422.6|1427.4|1421.8|1428.4|1422.6|1427.2|1421.6|0
1622439000000|2021-05-31 05:30:00|1427.6|1422|1427.1|1421.5|1427.6|1422|1426.2|1420.6|0
1622439300000|2021-05-31 05:35:00|1426.1|1420.5|1426.3|1420.7|1427.7|1422.1|1426.1|1420.5|0
1622439600000|2021-05-31 05:40:00|1426.2|1420.6|1426|1420.4|1427.6|1422|1425.3|1419.7|0
1622439900000|2021-05-31 05:45:00|1426.5|1420.9|1425.7|1420.1|1427.1|1421.5|1425.7|1420.1|0
1622440200000|2021-05-31 05:50:00|1426.8|1421.2|1425.3|1419.7|1426.8|1421.2|1425.3|1419.7|0
1622440500000|2021-05-31 05:55:00|1425|1419.4|1425.5|1419.9|1426.6|1421|1424.5|1418.9|0
1622506200000|2021-06-01 00:10:00|1425.9|1420.3|1424.6|1419|1427.9|1422.2|1423.7|1418.1|0
1622506500000|2021-06-01 00:15:00|1425|1419.4|1424.3|1418.7|1426.2|1420.6|1424|1418.4|0
1622506800000|2021-06-01 00:20:00|1423.2|1417.6|1418.2|1412.6|1423.2|1417.6|1418.2|1412.6|0
1622507100000|2021-06-01 00:25:00|1419.7|1414.1|1419.3|1413.7|1420.8|1415.2|1419.2|1413.6|0
1622507400000|2021-06-01 00:30:00|1421.1|1415.5|1422.3|1416.7|1423.3|1417.7|1420.8|1415.2|0
1622507700000|2021-06-01 00:35:00|1421.7|1416.1|1422.3|1416.7|1423.5|1417.9|1421.7|1416.1|0
1622508000000|2021-06-01 00:40:00|1421.6|1416|1421.3|1415.7|1422.4|1416.8|1421.3|1415.7|0
1622508300000|2021-06-01 00:45:00|1421.1|1415.5|1421.2|1415.6|1424.2|1418.6|1421.1|1415.5|0
1622508600000|2021-06-01 00:50:00|1421.3|1415.7|1420.3|1414.7|1422.6|1417|1420.2|1414.6|0
1622508900000|2021-06-01 00:55:00|1420.1|1414.5|1420|1414.4|1421.5|1415.9|1419.9|1414.3|0
1622509200000|2021-06-01 01:00:00|1419.9|1414.3|1418.5|1412.9|1419.9|1414.3|1418.5|1412.9|0
1622509500000|2021-06-01 01:05:00|1418.8|1413.2|1418.7|1413.1|1419|1413.4|1418.7|1413.1|0
1622509800000|2021-06-01 01:10:00|1418.9|1413.3|1419.7|1414.1|1420.3|1414.7|1418.9|1413.3|0
1622510100000|2021-06-01 01:15:00|1419.8|1414.2|1421.6|1416|1422.1|1416.5|1419.5|1413.9|0
1622510400000|2021-06-01 01:20:00|1421.9|1416.3|1419.2|1413.6|1423.1|1417.5|1419.2|1413.6|0
1622510700000|2021-06-01 01:25:00|1418.5|1412.9|1416.7|1411.1|1418.5|1412.9|1416.7|1411.1|0
1622511000000|2021-06-01 01:30:00|1416.2|1410.6|1415.9|1410.3|1416.2|1410.6|1413|1407.4|0
1622511300000|2021-06-01 01:35:00|1415.8|1410.2|1413.2|1407.6|1415.8|1410.2|1413.1|1407.5|0
1622511600000|2021-06-01 01:40:00|1414.5|1408.9|1413.9|1408.3|1414.5|1408.9|1412.1|1406.5|0
1622511900000|2021-06-01 01:45:00|1414|1408.4|1416.3|1410.7|1416.3|1410.7|1413.6|1408|0
1622512200000|2021-06-01 01:50:00|1416.1|1410.5|1416.5|1410.9|1416.6|1411|1415.8|1410.2|0
1622512500000|2021-06-01 01:55:00|1416.8|1411.2|1416.8|1411.2|1418|1412.4|1416.1|1410.5|0
1622512800000|2021-06-01 02:00:00|1416.9|1411.3|1418.2|1412.6|1418.2|1412.6|1416.9|1411.3|0
1622513100000|2021-06-01 02:05:00|1417.5|1411.9|1418.8|1413.2|1419|1413.4|1417.2|1411.6|0
1622513400000|2021-06-01 02:10:00|1417.6|1412|1418.4|1412.8|1418.8|1413.2|1417.5|1411.9|0
1622513700000|2021-06-01 02:15:00|1417.4|1411.8|1418.4|1412.8|1418.4|1412.8|1417.3|1411.7|0
1622514000000|2021-06-01 02:20:00|1418.6|1413|1417.1|1411.5|1418.7|1413.1|1417.1|1411.5|0
1622514300000|2021-06-01 02:25:00|1418.2|1412.6|1417.5|1411.9|1418.4|1412.8|1417|1411.4|0
1622514600000|2021-06-01 02:30:00|1417.1|1411.5|1416.8|1411.2|1418.3|1412.7|1416.8|1411.2|0
1622514900000|2021-06-01 02:35:00|1417.8|1412.2|1417.9|1412.3|1418|1412.4|1416.7|1411.1|0
1622515200000|2021-06-01 02:40:00|1417.8|1412.2|1417.5|1411.9|1418|1412.4|1416.6|1411|0
1622515500000|2021-06-01 02:45:00|1417.6|1412|1418.7|1413.1|1418.7|1413.1|1417.4|1411.8|0
1622515800000|2021-06-01 02:50:00|1418|1412.4|1419.5|1413.9|1419.5|1413.9|1418|1412.4|0
1622516100000|2021-06-01 02:55:00|1419.3|1413.7|1419.7|1414.1|1419.7|1414.1|1418.7|1413.1|0
1622516400000|2021-06-01 03:00:00|1419.6|1414|1419.6|1414|1420.5|1414.9|1418.9|1413.3|0
1622516700000|2021-06-01 03:05:00|1419.5|1413.9|1419.1|1413.5|1420.4|1414.8|1419.1|1413.5|0
1622517000000|2021-06-01 03:10:00|1418.8|1413.2|1418.6|1413|1420|1414.4|1418.6|1413|0
1622517300000|2021-06-01 03:15:00|1418.7|1413.1|1419.2|1413.6|1420.1|1414.5|1418.7|1413.1|0
1622517600000|2021-06-01 03:20:00|1420.2|1414.6|1419.5|1413.9|1420.6|1415|1419.2|1413.6|0
1622517900000|2021-06-01 03:25:00|1419.4|1413.8|1419.1|1413.5|1419.5|1413.9|1419.1|1413.5|0
1622518200000|2021-06-01 03:30:00|1419.6|1414|1419.6|1414|1420.5|1414.9|1419.3|1413.7|0
1622518500000|2021-06-01 03:35:00|1419.5|1413.9|1419.7|1414.1|1420.7|1415.1|1419.5|1413.9|0
1622518800000|2021-06-01 03:40:00|1420|1414.4|1419.4|1413.8|1420.6|1415|1419.4|1413.8|0
1622519100000|2021-06-01 03:45:00|1419.3|1413.7|1419.3|1413.7|1420|1414.4|1418.9|1413.3|0
1622519400000|2021-06-01 03:50:00|1419.6|1414|1420.6|1415|1420.6|1415|1419.3|1413.7|0
1622519700000|2021-06-01 03:55:00|1419.5|1413.9|1420.8|1415.2|1420.8|1415.2|1419.5|1413.9|0
1622520000000|2021-06-01 04:00:00|1420.6|1415|1419.8|1414.2|1420.6|1415|1419.4|1413.8|0
1622520300000|2021-06-01 04:05:00|1419.6|1414|1421.2|1415.6|1421.2|1415.6|1419.6|1414|0
1622520600000|2021-06-01 04:10:00|1420.4|1414.8|1421.6|1416|1421.9|1416.3|1420.4|1414.8|0
1622520900000|2021-06-01 04:15:00|1420.8|1415.2|1421.6|1416|1422|1416.4|1420.5|1414.9|0
1622521200000|2021-06-01 04:20:00|1420.7|1415.1|1421.8|1416.2|1422.9|1417.3|1420.6|1415|0
1622521500000|2021-06-01 04:25:00|1422|1416.4|1421.9|1416.3|1422.1|1416.5|1421.9|1416.3|0
1622521800000|2021-06-01 04:30:00|1424.1|1418.5|1424|1418.4|1424.2|1418.6|1423|1417.4|0
1622522100000|2021-06-01 04:35:00|1424.9|1419.3|1422.2|1416.6|1424.9|1419.3|1422|1416.4|0
1622522400000|2021-06-01 04:40:00|1423.3|1417.7|1423.9|1418.3|1423.9|1418.3|1422.6|1417|0
1622522700000|2021-06-01 04:45:00|1424.1|1418.5|1424.6|1419|1424.6|1419|1423.3|1417.7|0
1622523000000|2021-06-01 04:50:00|1425.1|1419.5|1423.7|1418.1|1425.8|1420.2|1423.7|1418.1|0
1622523300000|2021-06-01 04:55:00|1424.7|1419.1|1424.4|1418.8|1425|1419.4|1423.9|1418.3|0
1622523600000|2021-06-01 05:00:00|1423.5|1417.9|1423.7|1418.1|1424.7|1419.1|1423.5|1417.9|0
1622523900000|2021-06-01 05:05:00|1424.8|1419.2|1422.4|1416.8|1424.8|1419.2|1422.4|1416.8|0
1622524200000|2021-06-01 05:10:00|1422.2|1416.6|1422.8|1417.2|1423.2|1417.6|1422.2|1416.6|0
1622524500000|2021-06-01 05:15:00|1422.9|1417.3|1422.4|1416.8|1422.9|1417.3|1422.3|1416.7|0
1622524800000|2021-06-01 05:20:00|1422.3|1416.7|1422.6|1417|1423.5|1417.9|1422.3|1416.7|0
1622525100000|2021-06-01 05:25:00|1423.7|1418.1|1422.7|1417.1|1423.7|1418.1|1422.5|1416.9|0
1622525400000|2021-06-01 05:30:00|1422.5|1416.9|1422.6|1417|1423.8|1418.2|1422.5|1416.9|0
1622525700000|2021-06-01 05:35:00|1422.5|1416.9|1422.5|1416.9|1423.5|1417.9|1422.4|1416.8|0
1622526000000|2021-06-01 05:40:00|1422.4|1416.8|1424.6|1419|1424.6|1419|1422.3|1416.7|0
1622526300000|2021-06-01 05:45:00|1424.7|1419.1|1424.7|1419.1|1424.7|1419.1|1424.3|1418.7|0
1622526600000|2021-06-01 05:50:00|1422.6|1417|1421.8|1416.2|1422.9|1417.3|1420.9|1415.3|0
1622526900000|2021-06-01 05:55:00|1420.7|1415.1|1422.8|1417.2|1422.8|1417.2|1420.7|1415.1|0
1622592600000|2021-06-02 00:10:00|1417.2|1411.6|1415.8|1410.2|1417.2|1411.6|1415.8|1410.2|0
1622592900000|2021-06-02 00:15:00|1415.1|1409.5|1419.4|1413.8|1419.4|1413.8|1415.1|1409.5|0
1622593200000|2021-06-02 00:20:00|1419.2|1413.6|1416.8|1411.2|1419.4|1413.8|1415.7|1410.1|0
1622593500000|2021-06-02 00:25:00|1417.1|1411.5|1417.3|1411.7|1417.3|1411.7|1416.9|1411.3|0
1622593800000|2021-06-02 00:30:00|1417.5|1411.9|1418.4|1412.8|1418.4|1412.8|1417.2|1411.6|0
1622594100000|2021-06-02 00:35:00|1418.6|1413|1415.9|1410.3|1418.7|1413.1|1415.9|1410.3|0
1622594400000|2021-06-02 00:40:00|1417.4|1411.8|1417.2|1411.6|1417.6|1412|1416.1|1410.5|0
1622594700000|2021-06-02 00:45:00|1417|1411.4|1419.7|1414.1|1420.2|1414.6|1416|1410.4|0
1622595000000|2021-06-02 00:50:00|1419.9|1414.3|1421.4|1415.8|1421.4|1415.8|1419|1413.4|0
1622595300000|2021-06-02 00:55:00|1421.7|1416.1|1422.5|1416.9|1422.7|1417.1|1421.7|1416.1|0
1622595600000|2021-06-02 01:00:00|1422.6|1417|1420.8|1415.2|1422.6|1417|1420.8|1415.2|0
1622595900000|2021-06-02 01:05:00|1421.2|1415.6|1419.1|1413.5|1421.2|1415.6|1419.1|1413.5|0
1622596200000|2021-06-02 01:10:00|1419.2|1413.6|1417.9|1412.3|1419.3|1413.7|1417.1|1411.5|0
1622596500000|2021-06-02 01:15:00|1418|1412.4|1416.7|1411.1|1418|1412.4|1416.6|1411|0
1622596800000|2021-06-02 01:20:00|1417.9|1412.3|1417.9|1412.3|1418|1412.4|1415.8|1410.2|0
1622597100000|2021-06-02 01:25:00|1418.1|1412.5|1415.9|1410.3|1418.1|1412.5|1414|1408.4|0
1622597400000|2021-06-02 01:30:00|1415.1|1409.5|1414.9|1409.3|1416.8|1411.2|1413.4|1407.8|0
1622597700000|2021-06-02 01:35:00|1414.8|1409.2|1413.3|1407.7|1415.2|1409.6|1413.3|1407.7|0
1622598000000|2021-06-02 01:40:00|1413.4|1407.8|1412.9|1407.3|1413.4|1407.8|1411.6|1406|0
1622598300000|2021-06-02 01:45:00|1412.7|1407.1|1411.5|1405.9|1412.7|1407.1|1410|1404.4|0
1622598600000|2021-06-02 01:50:00|1410.3|1404.7|1410.2|1404.6|1412|1406.4|1410.1|1404.5|0
1622598900000|2021-06-02 01:55:00|1410.1|1404.5|1410.6|1405|1411.7|1406.1|1410.1|1404.5|0
1622599200000|2021-06-02 02:00:00|1411.7|1406.1|1411|1405.4|1412|1406.4|1410.1|1404.5|0
1622599500000|2021-06-02 02:05:00|1410.9|1405.3|1411.4|1405.8|1411.4|1405.8|1409.6|1404|0
1622599800000|2021-06-02 02:10:00|1411.3|1405.7|1411.4|1405.8|1412.2|1406.6|1410.4|1404.8|0
1622600100000|2021-06-02 02:15:00|1410.3|1404.7|1409.1|1403.5|1411.5|1405.9|1409|1403.4|0
1622600400000|2021-06-02 02:20:00|1410|1404.4|1410.2|1404.6|1411.4|1405.8|1408.8|1403.2|0
1622600700000|2021-06-02 02:25:00|1410.3|1404.7|1409.5|1403.9|1410.6|1405|1409.3|1403.7|0
1622601000000|2021-06-02 02:30:00|1410.3|1404.7|1408.5|1402.9|1410.3|1404.7|1408.5|1402.9|0
1622601300000|2021-06-02 02:35:00|1408.7|1403.1|1409.5|1403.9|1410.7|1405.1|1408.7|1403.1|0
1622601600000|2021-06-02 02:40:00|1412|1406.4|1411.4|1405.8|1412|1406.4|1409.7|1404.1|0
1622601900000|2021-06-02 02:45:00|1411.6|1406|1411.4|1405.8|1412.8|1407.2|1411.4|1405.8|0
1622602200000|2021-06-02 02:50:00|1411.6|1406|1411.3|1405.7|1412.6|1407|1411.3|1405.7|0
1622602500000|2021-06-02 02:55:00|1412.4|1406.8|1410.5|1404.9|1412.5|1406.9|1410.5|1404.9|0
1622602800000|2021-06-02 03:00:00|1411.4|1405.8|1412|1406.4|1412.8|1407.2|1411.4|1405.8|0
1622603100000|2021-06-02 03:05:00|1410.8|1405.2|1413.8|1408.2|1413.8|1408.2|1410.8|1405.2|0
1622603400000|2021-06-02 03:10:00|1412.9|1407.3|1416.5|1410.9|1416.5|1410.9|1412.9|1407.3|0
1622603700000|2021-06-02 03:15:00|1416.4|1410.8|1417|1411.4|1417.6|1412|1416.1|1410.5|0
1622604000000|2021-06-02 03:20:00|1417.2|1411.6|1417.1|1411.5|1417.7|1412.1|1417.1|1411.5|0
1622604300000|2021-06-02 03:25:00|1417.2|1411.6|1416.9|1411.3|1417.4|1411.8|1415.9|1410.3|0
1622604600000|2021-06-02 03:30:00|1416.8|1411.2|1416.3|1410.7|1416.8|1411.2|1415.6|1410|0
1622604900000|2021-06-02 03:35:00|1415.2|1409.6|1416.7|1411.1|1416.7|1411.1|1415.2|1409.6|0
1622605200000|2021-06-02 03:40:00|1416.8|1411.2|1416.1|1410.5|1416.8|1411.2|1414.9|1409.3|0
1622605500000|2021-06-02 03:45:00|1415.8|1410.2|1416.9|1411.3|1416.9|1411.3|1414.7|1409.1|0
1622605800000|2021-06-02 03:50:00|1417|1411.4|1417.3|1411.7|1417.5|1411.9|1417|1411.4|0
1622606100000|2021-06-02 03:55:00|1417.2|1411.6|1417.2|1411.6|1417.4|1411.8|1416.3|1410.7|0
1622606400000|2021-06-02 04:00:00|1416.9|1411.3|1417.3|1411.7|1417.3|1411.7|1415.5|1409.9|0
1622606700000|2021-06-02 04:05:00|1416.1|1410.5|1418.2|1412.6|1418.2|1412.6|1416.1|1410.5|0
1622607000000|2021-06-02 04:10:00|1418.1|1412.5|1418.3|1412.7|1418.3|1412.7|1418.1|1412.5|0
1622607300000|2021-06-02 04:15:00|1418.1|1412.5|1418.9|1413.3|1418.9|1413.3|1417.4|1411.8|0
1622607600000|2021-06-02 04:20:00|1418.8|1413.2|1417.7|1412.1|1420.3|1414.7|1417.7|1412.1|0
1622607900000|2021-06-02 04:25:00|1418.9|1413.3|1419.5|1413.9|1419.5|1413.9|1418.1|1412.5|0
1622608200000|2021-06-02 04:30:00|1420.6|1415|1418|1412.4|1420.6|1415|1418|1412.4|0
1622608500000|2021-06-02 04:35:00|1419|1413.4|1419.3|1413.7|1420.1|1414.5|1418.3|1412.7|0
1622608800000|2021-06-02 04:40:00|1419.4|1413.8|1418.8|1413.2|1420.9|1415.3|1418.4|1412.8|0
1622609100000|2021-06-02 04:45:00|1419.6|1414|1419.8|1414.2|1420.8|1415.2|1419.6|1414|0
1622609400000|2021-06-02 04:50:00|1420.8|1415.2|1419.8|1414.2|1420.9|1415.3|1419.4|1413.8|0
1622609700000|2021-06-02 04:55:00|1418.7|1413.1|1421.4|1415.8|1421.4|1415.8|1418.7|1413.1|0
1622610000000|2021-06-02 05:00:00|1420.4|1414.8|1419.8|1414.2|1421.1|1415.5|1418.8|1413.2|0
1622610300000|2021-06-02 05:05:00|1420.9|1415.3|1422|1416.4|1422|1416.4|1420|1414.4|0
1622610600000|2021-06-02 05:10:00|1422.3|1416.7|1420.7|1415.1|1422.3|1416.7|1420|1414.4|0
1622610900000|2021-06-02 05:15:00|1420.8|1415.2|1421.4|1415.8|1421.4|1415.8|1419.9|1414.3|0
1622611200000|2021-06-02 05:20:00|1420.3|1414.7|1420.7|1415.1|1421.7|1416.1|1420.2|1414.6|0
1622611500000|2021-06-02 05:25:00|1420.5|1414.9|1420.8|1415.2|1421.6|1416|1420.4|1414.8|0
1622611800000|2021-06-02 05:30:00|1421.1|1415.5|1421.4|1415.8|1422.5|1416.9|1420.9|1415.3|0
1622612100000|2021-06-02 05:35:00|1421.1|1415.5|1421.5|1415.9|1422.4|1416.8|1421.1|1415.5|0
1622612400000|2021-06-02 05:40:00|1421.4|1415.8|1421.5|1415.9|1422.4|1416.8|1421.3|1415.7|0
1622612700000|2021-06-02 05:45:00|1422.6|1417|1421.7|1416.1|1422.7|1417.1|1421.2|1415.6|0
1622613000000|2021-06-02 05:50:00|1422.8|1417.2|1422.2|1416.6|1423.2|1417.6|1420.4|1414.8|0
1622613300000|2021-06-02 05:55:00|1421.1|1415.5|1420.7|1415.1|1422.7|1417.1|1420.7|1415.1|0
1622679000000|2021-06-03 00:10:00|1426.3|1420.7|1428.2|1422.4|1428.2|1422.4|1424.8|1419.2|0
1622679300000|2021-06-03 00:15:00|1426.9|1421.3|1427.7|1422.1|1428.7|1422.9|1426.8|1421.2|0
1622679600000|2021-06-03 00:20:00|1428.8|1423|1429.7|1423.9|1430.4|1424.6|1428.3|1422.5|0
1622679900000|2021-06-03 00:25:00|1430.7|1424.9|1431.6|1425.8|1431.6|1425.8|1429.6|1423.8|0
1622680200000|2021-06-03 00:30:00|1432.6|1426.8|1431.6|1425.8|1432.8|1427|1429.8|1424|0
1622680500000|2021-06-03 00:35:00|1431.5|1425.7|1430|1424.2|1431.5|1425.7|1430|1424.2|0
1622680800000|2021-06-03 00:40:00|1431.2|1425.4|1426.3|1420.7|1431.2|1425.4|1426.3|1420.7|0
1622681100000|2021-06-03 00:45:00|1426|1420.4|1424.5|1418.9|1426|1420.4|1423.9|1418.3|0
1622681400000|2021-06-03 00:50:00|1423.5|1417.9|1424.7|1419.1|1424.7|1419.1|1423.4|1417.8|0
1622681700000|2021-06-03 00:55:00|1425|1419.4|1423.7|1418.1|1425.1|1419.5|1423.6|1418|0
1622682000000|2021-06-03 01:00:00|1423.3|1417.7|1426.4|1420.8|1426.5|1420.9|1423.3|1417.7|0
1622682300000|2021-06-03 01:05:00|1426.8|1421.2|1426.5|1420.9|1428|1422.2|1426.1|1420.5|0
1622682600000|2021-06-03 01:10:00|1427.3|1421.7|1424.8|1419.2|1427.5|1421.9|1424.8|1419.2|0
1622682900000|2021-06-03 01:15:00|1425.9|1420.3|1426.7|1421.1|1426.8|1421.2|1425.7|1420.1|0
1622683200000|2021-06-03 01:20:00|1425.6|1420|1425.4|1419.8|1425.6|1420|1423.7|1418.1|0
1622683500000|2021-06-03 01:25:00|1425.7|1420.1|1428|1422.2|1428|1422.2|1425.6|1420|0
1622683800000|2021-06-03 01:30:00|1426.8|1421.2|1428.2|1422.4|1428.4|1422.6|1426.8|1421.2|0
1622684100000|2021-06-03 01:35:00|1428.1|1422.3|1429.2|1423.4|1429.2|1423.4|1428|1422.2|0
1622684400000|2021-06-03 01:40:00|1429.1|1423.3|1428.6|1422.8|1429.9|1424.1|1427.7|1422.1|0
1622684700000|2021-06-03 01:45:00|1427.3|1421.7|1427.6|1422|1428.6|1422.8|1427.3|1421.7|0
1622685000000|2021-06-03 01:50:00|1427.1|1421.5|1426.1|1420.5|1427.3|1421.7|1424.7|1419.1|0
1622685300000|2021-06-03 01:55:00|1425.3|1419.7|1423.8|1418.2|1425.9|1420.3|1423.7|1418.1|0
1622685600000|2021-06-03 02:00:00|1424|1418.4|1423.8|1418.2|1425.3|1419.7|1423.8|1418.2|0
1622685900000|2021-06-03 02:05:00|1424.8|1419.2|1424.7|1419.1|1424.9|1419.3|1423.6|1418|0
1622686200000|2021-06-03 02:10:00|1423.9|1418.3|1424|1418.4|1425.3|1419.7|1423.1|1417.5|0
1622686500000|2021-06-03 02:15:00|1425|1419.4|1423.3|1417.7|1425|1419.4|1422.5|1416.9|0
1622686800000|2021-06-03 02:20:00|1423.2|1417.6|1422.7|1417.1|1423.4|1417.8|1421.7|1416.1|0
1622687100000|2021-06-03 02:25:00|1421.6|1416|1422.7|1417.1|1422.9|1417.3|1421.6|1416|0
1622687400000|2021-06-03 02:30:00|1421.7|1416.1|1420.1|1414.5|1422.7|1417.1|1419.3|1413.7|0
1622687700000|2021-06-03 02:35:00|1419.9|1414.3|1420.3|1414.7|1421.3|1415.7|1419.3|1413.7|0
1622688000000|2021-06-03 02:40:00|1420.4|1414.8|1421.6|1416|1422|1416.4|1420.4|1414.8|0
1622688300000|2021-06-03 02:45:00|1422.7|1417.1|1422.8|1417.2|1423|1417.4|1421.9|1416.3|0
1622688600000|2021-06-03 02:50:00|1422.9|1417.3|1421.8|1416.2|1423|1417.4|1421.8|1416.2|0
1622688900000|2021-06-03 02:55:00|1422.8|1417.2|1422.5|1416.9|1424.1|1418.5|1422.5|1416.9|0
1622689200000|2021-06-03 03:00:00|1421.2|1415.6|1422|1416.4|1422|1416.4|1420.7|1415.1|0
1622689500000|2021-06-03 03:05:00|1421.8|1416.2|1422.2|1416.6|1422.2|1416.6|1420.8|1415.2|0
1622689800000|2021-06-03 03:10:00|1421.4|1415.8|1421.8|1416.2|1421.8|1416.2|1420.8|1415.2|0
1622690100000|2021-06-03 03:15:00|1420.8|1415.2|1420.4|1414.8|1421.6|1416|1420.3|1414.7|0
1622690400000|2021-06-03 03:20:00|1421.3|1415.7|1421.3|1415.7|1422.6|1417|1420.3|1414.7|0
1622690700000|2021-06-03 03:25:00|1421.6|1416|1420|1414.4|1421.6|1416|1420|1414.4|0
1622691000000|2021-06-03 03:30:00|1421.2|1415.6|1421.1|1415.5|1421.3|1415.7|1419.9|1414.3|0
1622691300000|2021-06-03 03:35:00|1420.4|1414.8|1420.8|1415.2|1421.6|1416|1419.9|1414.3|0
1622691600000|2021-06-03 03:40:00|1421.7|1416.1|1419.6|1414|1421.7|1416.1|1419.6|1414|0
1622691900000|2021-06-03 03:45:00|1419.7|1414.1|1420.6|1415|1421.8|1416.2|1419.5|1413.9|0
1622692200000|2021-06-03 03:50:00|1421.8|1416.2|1421.1|1415.5|1422|1416.4|1420.7|1415.1|0
1622692500000|2021-06-03 03:55:00|1422.2|1416.6|1421.4|1415.8|1422.4|1416.8|1420.8|1415.2|0
1622692800000|2021-06-03 04:00:00|1424|1418.4|1423|1417.4|1424.2|1418.6|1423|1417.4|0
1622693100000|2021-06-03 04:05:00|1422.9|1417.3|1422.8|1417.2|1423.1|1417.5|1421.7|1416.1|0
1622693400000|2021-06-03 04:10:00|1421.7|1416.1|1421.8|1416.2|1422.8|1417.2|1421.7|1416.1|0
1622693700000|2021-06-03 04:15:00|1422.6|1417|1422.1|1416.5|1423.2|1417.6|1421.1|1415.5|0
1622694000000|2021-06-03 04:20:00|1422.3|1416.7|1424.4|1418.8|1424.4|1418.8|1422.3|1416.7|0
1622694300000|2021-06-03 04:25:00|1423.4|1417.8|1422.7|1417.1|1424.4|1418.8|1422.7|1417.1|0
1622694600000|2021-06-03 04:30:00|1423.8|1418.2|1423.3|1417.7|1424.2|1418.6|1421.8|1416.2|0
1622694900000|2021-06-03 04:35:00|1424.2|1418.6|1423|1417.4|1424.2|1418.6|1422.9|1417.3|0
1622695200000|2021-06-03 04:40:00|1424.1|1418.5|1425.4|1419.8|1426.7|1421.1|1423.9|1418.3|0
1622695500000|2021-06-03 04:45:00|1424.2|1418.6|1423.1|1417.5|1425.2|1419.6|1423.1|1417.5|0
1622695800000|2021-06-03 04:50:00|1424.4|1418.8|1424.3|1418.7|1424.4|1418.8|1422.1|1416.5|0
1622696100000|2021-06-03 04:55:00|1426.4|1420.8|1424.2|1418.6|1426.4|1420.8|1423|1417.4|0
1622696400000|2021-06-03 05:00:00|1423.2|1417.6|1423.2|1417.6|1424.4|1418.8|1423.1|1417.5|0
1622696700000|2021-06-03 05:05:00|1423.1|1417.5|1422.9|1417.3|1424.1|1418.5|1421.8|1416.2|0
1622697000000|2021-06-03 05:10:00|1422.8|1417.2|1422.7|1417.1|1424|1418.4|1422.7|1417.1|0
1622697300000|2021-06-03 05:15:00|1423.9|1418.3|1422.9|1417.3|1424|1418.4|1422.9|1417.3|0
1622697600000|2021-06-03 05:20:00|1421.9|1416.3|1423.6|1418|1424.3|1418.7|1421.9|1416.3|0
1622697900000|2021-06-03 05:25:00|1423.7|1418.1|1422.3|1416.7|1424.6|1419|1422.3|1416.7|0
1622698200000|2021-06-03 05:30:00|1422.2|1416.6|1423|1417.4|1423.1|1417.5|1422|1416.4|0
1622698500000|2021-06-03 05:35:00|1422.9|1417.3|1422.4|1416.8|1423.3|1417.7|1420.8|1415.2|0
1622698800000|2021-06-03 05:40:00|1422.3|1416.7|1422.5|1416.9|1423|1417.4|1421.8|1416.2|0
1622699100000|2021-06-03 05:45:00|1421.4|1415.8|1422.3|1416.7|1422.8|1417.2|1421.4|1415.8|0
1622699400000|2021-06-03 05:50:00|1423.7|1418.1|1422.7|1417.1|1423.8|1418.2|1421.8|1416.2|0
1622699700000|2021-06-03 05:55:00|1424.1|1418.5|1423.1|1417.5|1424.1|1418.5|1422.8|1417.2|0
1622765400000|2021-06-04 00:10:00|1422.3|1416.7|1422.2|1416.6|1425.7|1420.1|1422.2|1416.6|0
1622765700000|2021-06-04 00:15:00|1421.3|1415.7|1421.1|1415.5|1421.8|1416.2|1419.4|1413.8|0
1622766000000|2021-06-04 00:20:00|1420.1|1414.5|1421.2|1415.6|1422.6|1417|1419.6|1414|0
1622766300000|2021-06-04 00:25:00|1420|1414.4|1421.2|1415.6|1422.7|1417.1|1420|1414.4|0
1622766600000|2021-06-04 00:30:00|1420.9|1415.3|1420.5|1414.9|1421|1415.4|1419.9|1414.3|0
1622766900000|2021-06-04 00:35:00|1421|1415.4|1420.3|1414.7|1421.3|1415.7|1419.4|1413.8|0
1622767200000|2021-06-04 00:40:00|1421.3|1415.7|1424.8|1419.2|1424.8|1419.2|1421.3|1415.7|0
1622767500000|2021-06-04 00:45:00|1423.4|1417.8|1425.7|1420.1|1426.1|1420.5|1423.4|1417.8|0
1622767800000|2021-06-04 00:50:00|1424.7|1419.1|1424.2|1418.6|1425.4|1419.8|1423.5|1417.9|0
1622768100000|2021-06-04 00:55:00|1423.3|1417.7|1425.2|1419.6|1425.2|1419.6|1423.3|1417.7|0
1622768400000|2021-06-04 01:00:00|1425|1419.4|1427|1421.4|1427|1421.4|1423.8|1418.2|0
1622768700000|2021-06-04 01:05:00|1426.7|1421.1|1429.9|1424.1|1429.9|1424.1|1426.5|1420.9|0
1622769000000|2021-06-04 01:10:00|1428.8|1423|1430.7|1424.9|1431|1425.2|1428.2|1422.4|0
1622769300000|2021-06-04 01:15:00|1430.5|1424.7|1429.3|1423.5|1430.7|1424.9|1429.1|1423.3|0
1622769600000|2021-06-04 01:20:00|1429.4|1423.6|1431.3|1425.5|1432.5|1426.7|1428.8|1423|0
1622769900000|2021-06-04 01:25:00|1431.7|1425.9|1428.9|1423.1|1432.2|1426.4|1427.7|1422.1|0
1622770200000|2021-06-04 01:30:00|1429.9|1424.1|1427.6|1422|1429.9|1424.1|1427.1|1421.5|0
1622770500000|2021-06-04 01:35:00|1426.5|1420.9|1428|1422.2|1428|1422.2|1426.2|1420.6|0
1622770800000|2021-06-04 01:40:00|1429.6|1423.8|1430.2|1424.4|1430.9|1425.1|1428.1|1422.3|0
1622771100000|2021-06-04 01:45:00|1429.2|1423.4|1429.3|1423.5|1430.4|1424.6|1429.1|1423.3|0
1622771400000|2021-06-04 01:50:00|1429.9|1424.1|1428.3|1422.5|1430|1424.2|1428.3|1422.5|0
1622771700000|2021-06-04 01:55:00|1428.6|1422.8|1429.4|1423.6|1429.4|1423.6|1428.1|1422.3|0
1622772000000|2021-06-04 02:00:00|1428.2|1422.4|1429|1423.2|1429|1423.2|1427.5|1421.9|0
1622772300000|2021-06-04 02:05:00|1428.7|1422.9|1427.6|1422|1429.1|1423.3|1427.6|1422|0
1622772600000|2021-06-04 02:10:00|1428.8|1423|1429.4|1423.6|1429.5|1423.7|1428.1|1422.3|0
1622772900000|2021-06-04 02:15:00|1428.4|1422.6|1428.6|1422.8|1429.4|1423.6|1427.5|1421.9|0
1622773200000|2021-06-04 02:20:00|1428.7|1422.9|1426.9|1421.3|1428.7|1422.9|1426.9|1421.3|0
1622773500000|2021-06-04 02:25:00|1426.5|1420.9|1428.4|1422.6|1428.4|1422.6|1425.9|1420.3|0
1622773800000|2021-06-04 02:30:00|1428.3|1422.5|1427.9|1422.2|1428.3|1422.5|1427.1|1421.5|0
1622774100000|2021-06-04 02:35:00|1427.7|1422.1|1426.6|1421|1427.7|1422.1|1425.8|1420.2|0
1622774400000|2021-06-04 02:40:00|1426.7|1421.1|1427.6|1422|1427.7|1422.1|1426.7|1421.1|0
1622774700000|2021-06-04 02:45:00|1427.9|1422.2|1427.5|1421.9|1428.1|1422.3|1426.4|1420.8|0
1622775000000|2021-06-04 02:50:00|1427.6|1422|1429.2|1423.4|1429.2|1423.4|1426.5|1420.9|0
1622775300000|2021-06-04 02:55:00|1430.3|1424.5|1428.8|1423|1430.3|1424.5|1427.6|1422|0
1622775600000|2021-06-04 03:00:00|1427.7|1422.1|1429.3|1423.5|1429.5|1423.7|1427.7|1422.1|0
1622775900000|2021-06-04 03:05:00|1429.2|1423.4|1429.3|1423.5|1429.4|1423.6|1428.2|1422.4|0
1622776200000|2021-06-04 03:10:00|1429.1|1423.3|1429.3|1423.5|1429.8|1424|1429.1|1423.3|0
1622776500000|2021-06-04 03:15:00|1428.4|1422.6|1429.4|1423.6|1429.8|1424|1428.4|1422.6|0
1622776800000|2021-06-04 03:20:00|1429.5|1423.7|1429.9|1424.1|1430.4|1424.6|1428.9|1423.1|0
1622777100000|2021-06-04 03:25:00|1430.2|1424.4|1430.7|1424.9|1430.7|1424.9|1429.3|1423.5|0
1622777400000|2021-06-04 03:30:00|1431.2|1425.4|1430.7|1424.9|1431.3|1425.5|1430.7|1424.9|0
1622777700000|2021-06-04 03:35:00|1430.6|1424.8|1432.4|1426.6|1432.4|1426.6|1430.6|1424.8|0
1622778000000|2021-06-04 03:40:00|1431.4|1425.6|1431.6|1425.8|1432.6|1426.8|1431.4|1425.6|0
1622778300000|2021-06-04 03:45:00|1431.5|1425.7|1432|1426.2|1433.4|1427.6|1431.5|1425.7|0
1622778600000|2021-06-04 03:50:00|1433|1427.2|1432.7|1426.9|1433.5|1427.7|1432|1426.2|0
1622778900000|2021-06-04 03:55:00|1433.9|1428.1|1433.8|1428|1434|1428.2|1432.7|1426.9|0
1622779200000|2021-06-04 04:00:00|1432.8|1427|1432.8|1427|1432.8|1427|1432.5|1426.7|0
1622779500000|2021-06-04 04:05:00|1432.9|1427.1|1432.9|1427.1|1434.1|1428.3|1432.8|1427|0
1622779800000|2021-06-04 04:10:00|1433|1427.2|1435|1429.2|1435.1|1429.3|1432.8|1427|0
1622780100000|2021-06-04 04:15:00|1434.9|1429.1|1435|1429.2|1435|1429.2|1434.8|1429|0
1622780400000|2021-06-04 04:20:00|1434.7|1428.9|1435.4|1429.6|1435.4|1429.6|1434.7|1428.9|0
1622780700000|2021-06-04 04:25:00|1435.6|1429.8|1435.3|1429.5|1435.8|1430|1434.1|1428.3|0
1622781000000|2021-06-04 04:30:00|1434.3|1428.5|1435.2|1429.4|1435.6|1429.8|1434|1428.2|0
1622781300000|2021-06-04 04:35:00|1436.2|1430.4|1436.2|1430.4|1436.3|1430.5|1434|1428.2|0
1622781600000|2021-06-04 04:40:00|1434.9|1429.1|1435.8|1430|1436.2|1430.4|1434.9|1429.1|0
1622781900000|2021-06-04 04:45:00|1435.9|1430.1|1435.3|1429.5|1436.3|1430.5|1434.9|1429.1|0
1622782200000|2021-06-04 04:50:00|1435.2|1429.4|1435.6|1429.8|1436.6|1430.8|1435.1|1429.3|0
1622782500000|2021-06-04 04:55:00|1436.5|1430.7|1436.5|1430.7|1436.5|1430.7|1435.2|1429.4|0
1622782800000|2021-06-04 05:00:00|1436.7|1430.9|1436.8|1431|1436.8|1431|1434.6|1428.8|0
1622783100000|2021-06-04 05:05:00|1435.6|1429.8|1434.8|1429|1436.5|1430.7|1434.8|1429|0
1622783400000|2021-06-04 05:10:00|1434.9|1429.1|1435|1429.2|1436.1|1430.3|1434.9|1429.1|0
1622783700000|2021-06-04 05:15:00|1435.2|1429.4|1435.3|1429.5|1435.5|1429.7|1435.2|1429.4|0
1622784000000|2021-06-04 05:20:00|1436.3|1430.5|1435.3|1429.5|1436.4|1430.6|1435.2|1429.4|0
1622784300000|2021-06-04 05:25:00|1436.4|1430.6|1436|1430.2|1436.6|1430.8|1434.8|1429|0
1622784600000|2021-06-04 05:30:00|1435.1|1429.3|1435.2|1429.4|1436.2|1430.4|1434.9|1429.1|0
1622784900000|2021-06-04 05:35:00|1435.1|1429.3|1436.6|1430.8|1436.6|1430.8|1435.1|1429.3|0
1622785200000|2021-06-04 05:40:00|1435.6|1429.8|1436.4|1430.6|1437|1431.2|1435.4|1429.6|0
1622785500000|2021-06-04 05:45:00|1435.4|1429.6|1435.7|1429.9|1436.5|1430.7|1435.4|1429.6|0
1622785800000|2021-06-04 05:50:00|1435.6|1429.8|1435.8|1430|1436.5|1430.7|1433.9|1428.1|0
1622786100000|2021-06-04 05:55:00|1436.1|1430.3|1436.2|1430.4|1436.4|1430.6|1435.9|1430.1|0
1623024600000|2021-06-07 00:10:00|1436.5|1430.7|1434.3|1428.5|1437.4|1431.6|1433.3|1427.5|0
1623024900000|2021-06-07 00:15:00|1434.1|1428.3|1435.4|1429.6|1436|1430.2|1434.1|1428.3|0
1623025200000|2021-06-07 00:20:00|1435.2|1429.4|1437.1|1431.3|1438.7|1432.9|1435.2|1429.4|0
1623025500000|2021-06-07 00:25:00|1437.4|1431.6|1436.8|1431|1438.6|1432.8|1436.2|1430.4|0
1623025800000|2021-06-07 00:30:00|1436.7|1430.9|1436.7|1430.9|1437.3|1431.5|1435.8|1430|0
1623026100000|2021-06-07 00:35:00|1434.5|1428.7|1435|1429.2|1436.4|1430.6|1434.5|1428.7|0
1623026400000|2021-06-07 00:40:00|1435.7|1429.9|1435.9|1430.1|1436.1|1430.3|1435.5|1429.7|0
1623026700000|2021-06-07 00:45:00|1435.8|1430|1434.3|1428.5|1435.8|1430|1433.4|1427.6|0
1623027000000|2021-06-07 00:50:00|1434.2|1428.4|1432.3|1426.5|1434.2|1428.4|1430.7|1424.9|0
1623027300000|2021-06-07 00:55:00|1432|1426.2|1433.4|1427.6|1433.5|1427.7|1432|1426.2|0
1623027600000|2021-06-07 01:00:00|1432.2|1426.4|1431.8|1426|1432.9|1427.1|1431.5|1425.7|0
1623027900000|2021-06-07 01:05:00|1432.8|1427|1431.5|1425.7|1432.8|1427|1431.3|1425.5|0
1623028200000|2021-06-07 01:10:00|1430.3|1424.5|1428.9|1423.1|1430.3|1424.5|1427.5|1421.9|0
1623028500000|2021-06-07 01:15:00|1427.9|1422.2|1428.9|1423.1|1429|1423.2|1427.9|1422.2|0
1623028800000|2021-06-07 01:20:00|1428.8|1423|1428|1422.2|1429.3|1423.5|1428|1422.2|0
1623029100000|2021-06-07 01:25:00|1428.6|1422.8|1429.5|1423.7|1429.7|1423.9|1427.6|1422|0
1623029400000|2021-06-07 01:30:00|1428.8|1423|1427.6|1422|1429.8|1424|1427.4|1421.8|0
1623029700000|2021-06-07 01:35:00|1425.6|1420|1426.5|1420.9|1427.9|1422.2|1425.6|1420|0
1623030000000|2021-06-07 01:40:00|1426.3|1420.7|1424.8|1419.2|1426.7|1421.1|1424.8|1419.2|0
1623030300000|2021-06-07 01:45:00|1425|1419.4|1427.3|1421.7|1427.3|1421.7|1425|1419.4|0
1623030600000|2021-06-07 01:50:00|1426.4|1420.8|1424.9|1419.3|1426.4|1420.8|1424.9|1419.3|0
1623030900000|2021-06-07 01:55:00|1424.7|1419.1|1425.5|1419.9|1426.2|1420.6|1424.7|1419.1|0
1623031200000|2021-06-07 02:00:00|1425.3|1419.7|1426.3|1420.7|1426.3|1420.7|1425.3|1419.7|0
1623031500000|2021-06-07 02:05:00|1426.2|1420.6|1427.4|1421.8|1427.4|1421.8|1426|1420.4|0
1623031800000|2021-06-07 02:10:00|1428.3|1422.5|1429.3|1423.5|1430.5|1424.7|1428.3|1422.5|0
1623032100000|2021-06-07 02:15:00|1430.3|1424.5|1430.4|1424.6|1430.8|1425|1429.1|1423.3|0
1623032400000|2021-06-07 02:20:00|1429.7|1423.9|1430|1424.2|1430.1|1424.3|1429.7|1423.9|0
1623032700000|2021-06-07 02:25:00|1431.1|1425.3|1431.3|1425.5|1431.5|1425.7|1429.9|1424.1|0
1623033000000|2021-06-07 02:30:00|1430.2|1424.4|1430.1|1424.3|1430.3|1424.5|1430.1|1424.3|0
1623033300000|2021-06-07 02:35:00|1429.2|1423.4|1430.3|1424.5|1431.3|1425.5|1429.2|1423.4|0
1623033600000|2021-06-07 02:40:00|1431.4|1425.6|1430.4|1424.6|1431.7|1425.9|1430.4|1424.6|0
1623033900000|2021-06-07 02:45:00|1430.6|1424.8|1431.8|1426|1431.9|1426.1|1430.6|1424.8|0
1623034200000|2021-06-07 02:50:00|1430.6|1424.8|1430.6|1424.8|1431.5|1425.7|1429.3|1423.5|0
1623034500000|2021-06-07 02:55:00|1431.6|1425.8|1431.9|1426.1|1431.9|1426.1|1429.7|1423.9|0
1623034800000|2021-06-07 03:00:00|1430.9|1425.1|1431.1|1425.3|1432.3|1426.5|1430.8|1425|0
1623035100000|2021-06-07 03:05:00|1432.4|1426.6|1433|1427.2|1433|1427.2|1431.1|1425.3|0
1623035400000|2021-06-07 03:10:00|1433.2|1427.4|1431.7|1425.9|1433.2|1427.4|1431.6|1425.8|0
1623035700000|2021-06-07 03:15:00|1432.6|1426.8|1432.7|1426.9|1433.1|1427.3|1431.7|1425.9|0
1623036000000|2021-06-07 03:20:00|1432.6|1426.8|1433|1427.2|1433|1427.2|1431.6|1425.8|0
1623036300000|2021-06-07 03:25:00|1432.7|1426.9|1431.5|1425.7|1432.9|1427.1|1431.3|1425.5|0
1623036600000|2021-06-07 03:30:00|1432.4|1426.6|1431.2|1425.4|1432.4|1426.6|1431.1|1425.3|0
1623036900000|2021-06-07 03:35:00|1432.1|1426.3|1431.4|1425.6|1432.3|1426.5|1431.1|1425.3|0
1623037200000|2021-06-07 03:40:00|1432.3|1426.5|1431.5|1425.7|1432.5|1426.7|1431.2|1425.4|0
1623037500000|2021-06-07 03:45:00|1431.2|1425.4|1432.6|1426.8|1432.7|1426.9|1431.2|1425.4|0
1623037800000|2021-06-07 03:50:00|1431.7|1425.9|1432.7|1426.9|1433|1427.2|1431.7|1425.9|0
1623038100000|2021-06-07 03:55:00|1432.6|1426.8|1432.6|1426.8|1432.6|1426.8|1431.2|1425.4|0
1623038400000|2021-06-07 04:00:00|1431.4|1425.6|1428.2|1422.4|1431.4|1425.6|1428.2|1422.4|0
1623038700000|2021-06-07 04:05:00|1428.4|1422.6|1428.5|1422.7|1429.7|1423.9|1428.3|1422.5|0
1623039000000|2021-06-07 04:10:00|1430.8|1425|1430|1424.2|1431|1425.2|1429.9|1424.1|0
1623039300000|2021-06-07 04:15:00|1430.5|1424.7|1431.7|1425.9|1431.7|1425.9|1430.2|1424.4|0
1623039600000|2021-06-07 04:20:00|1432.1|1426.3|1432.7|1426.9|1432.7|1426.9|1430.8|1425|0
1623039900000|2021-06-07 04:25:00|1431.7|1425.9|1432.5|1426.7|1432.5|1426.7|1431.5|1425.7|0
1623040200000|2021-06-07 04:30:00|1432.3|1426.5|1431.8|1426|1432.9|1427.1|1431.3|1425.5|0
1623040500000|2021-06-07 04:35:00|1432|1426.2|1433.8|1428|1433.8|1428|1432|1426.2|0
1623040800000|2021-06-07 04:40:00|1434.8|1429|1432.3|1426.5|1434.8|1429|1432.3|1426.5|0
1623041100000|2021-06-07 04:45:00|1434.2|1428.4|1433.1|1427.3|1434.2|1428.4|1432.9|1427.1|0
1623041400000|2021-06-07 04:50:00|1434.2|1428.4|1434.5|1428.7|1434.5|1428.7|1433.3|1427.5|0
1623041700000|2021-06-07 04:55:00|1433.6|1427.8|1434.8|1429|1434.8|1429|1432.7|1426.9|0
1623042000000|2021-06-07 05:00:00|1433.7|1427.9|1433.9|1428.1|1434|1428.2|1433.6|1427.8|0
1623042300000|2021-06-07 05:05:00|1434.7|1428.9|1435.4|1429.6|1435.4|1429.6|1433.7|1427.9|0
1623042600000|2021-06-07 05:10:00|1434.1|1428.3|1434.5|1428.7|1435|1429.2|1433.7|1427.9|0
1623042900000|2021-06-07 05:15:00|1433.6|1427.8|1436.2|1430.4|1436.2|1430.4|1433.6|1427.8|0
1623043200000|2021-06-07 05:20:00|1436.5|1430.7|1436.3|1430.5|1436.5|1430.7|1435.3|1429.5|0
1623043500000|2021-06-07 05:25:00|1435.4|1429.6|1435.4|1429.6|1436.7|1430.9|1435.3|1429.5|0
1623043800000|2021-06-07 05:30:00|1436.4|1430.6|1436.7|1430.9|1437.4|1431.6|1435.1|1429.3|0
1623044100000|2021-06-07 05:35:00|1435.5|1429.7|1436.5|1430.7|1436.7|1430.9|1435.3|1429.5|0
1623044400000|2021-06-07 05:40:00|1436.6|1430.8|1435.1|1429.3|1436.7|1430.9|1435.1|1429.3|0
1623044700000|2021-06-07 05:45:00|1436.3|1430.5|1436.6|1430.8|1436.7|1430.9|1435|1429.2|0
1623045000000|2021-06-07 05:50:00|1435.7|1429.9|1435.5|1429.7|1437|1431.2|1435.5|1429.7|0
1623045300000|2021-06-07 05:55:00|1436.4|1430.6|1435.7|1429.9|1436.7|1430.9|1434.9|1429.1|0
1623111000000|2021-06-08 00:10:00|1437.4|1431.6|1437.5|1431.7|1439.1|1433.3|1437|1431.2|0
1623111300000|2021-06-08 00:15:00|1440.1|1434.3|1441|1435.2|1442|1436.2|1440.1|1434.3|0
1623111600000|2021-06-08 00:20:00|1440.9|1435.1|1443.1|1437.3|1443.1|1437.3|1440.9|1435.1|0
1623111900000|2021-06-08 00:25:00|1443.4|1437.6|1444.5|1438.7|1444.7|1438.9|1442.2|1436.4|0
1623112200000|2021-06-08 00:30:00|1444.3|1438.5|1444|1438.2|1444.3|1438.5|1442|1436.2|0
1623112500000|2021-06-08 00:35:00|1444.1|1438.3|1443.7|1437.9|1444.2|1438.4|1442.8|1437|0
1623112800000|2021-06-08 00:40:00|1442.5|1436.7|1442.7|1436.9|1443.9|1438.1|1442.5|1436.7|0
1623113100000|2021-06-08 00:45:00|1443|1437.2|1447.6|1441.8|1447.6|1441.8|1443|1437.2|0
1623113400000|2021-06-08 00:50:00|1447.3|1441.5|1443.1|1437.3|1447.6|1441.8|1443.1|1437.3|0
1623113700000|2021-06-08 00:55:00|1443.3|1437.5|1440.7|1434.9|1444|1438.2|1440.7|1434.9|0
1623114000000|2021-06-08 01:00:00|1441.8|1436|1441.8|1436|1442.7|1436.9|1441.6|1435.8|0
1623114300000|2021-06-08 01:05:00|1442|1436.2|1442.6|1436.8|1443.2|1437.4|1442|1436.2|0
1623114600000|2021-06-08 01:10:00|1442.7|1436.9|1442.8|1437|1442.8|1437|1441.7|1435.9|0
1623114900000|2021-06-08 01:15:00|1442.7|1436.9|1441.3|1435.5|1442.7|1436.9|1441|1435.2|0
1623115200000|2021-06-08 01:20:00|1441.6|1435.8|1441.8|1436|1441.8|1436|1440|1434.2|0
1623115500000|2021-06-08 01:25:00|1443|1437.2|1441.6|1435.8|1443|1437.2|1440.3|1434.5|0
1623115800000|2021-06-08 01:30:00|1441.7|1435.9|1439.2|1433.4|1441.8|1436|1439.1|1433.3|0
1623116100000|2021-06-08 01:35:00|1439.1|1433.3|1440|1434.2|1440.3|1434.5|1438.6|1432.8|0
1623116400000|2021-06-08 01:40:00|1440.1|1434.3|1440.6|1434.8|1440.6|1434.8|1439.2|1433.4|0
1623116700000|2021-06-08 01:45:00|1441.8|1436|1440.3|1434.5|1441.9|1436.1|1440.2|1434.4|0
1623117000000|2021-06-08 01:50:00|1440.6|1434.8|1439.1|1433.3|1441.5|1435.7|1439.1|1433.3|0
1623117300000|2021-06-08 01:55:00|1439|1433.2|1436.8|1431|1439|1433.2|1436.7|1430.9|0
1623117600000|2021-06-08 02:00:00|1436.7|1430.9|1436|1430.2|1438.4|1432.6|1436|1430.2|0
1623117900000|2021-06-08 02:05:00|1435.9|1430.1|1436.7|1430.9|1437.4|1431.6|1435.8|1430|0
1623118200000|2021-06-08 02:10:00|1436.9|1431.1|1437|1431.2|1437.3|1431.5|1436.1|1430.3|0
1623118500000|2021-06-08 02:15:00|1436|1430.2|1437.1|1431.3|1438|1432.2|1436|1430.2|0
1623118800000|2021-06-08 02:20:00|1438|1432.2|1436.8|1431|1438|1432.2|1436.6|1430.8|0
1623119100000|2021-06-08 02:25:00|1436.5|1430.7|1436.2|1430.4|1437.6|1431.8|1436.2|1430.4|0
1623119400000|2021-06-08 02:30:00|1437.7|1431.9|1436.9|1431.1|1438.4|1432.6|1436.9|1431.1|0
1623119700000|2021-06-08 02:35:00|1437.3|1431.5|1437.3|1431.5|1438.4|1432.6|1437.2|1431.4|0
1623120000000|2021-06-08 02:40:00|1437.4|1431.6|1437.2|1431.4|1437.6|1431.8|1437.1|1431.3|0
1623120300000|2021-06-08 02:45:00|1438.3|1432.5|1436.8|1431|1438.3|1432.5|1436.8|1431|0
1623120600000|2021-06-08 02:50:00|1438|1432.2|1437.1|1431.3|1438.4|1432.6|1435.8|1430|0
1623120900000|2021-06-08 02:55:00|1438.1|1432.3|1437.3|1431.5|1438.4|1432.6|1437|1431.2|0
1623121200000|2021-06-08 03:00:00|1436.1|1430.3|1434.2|1428.4|1436.1|1430.3|1434.1|1428.3|0
1623121500000|2021-06-08 03:05:00|1434|1428.2|1434.6|1428.8|1435.8|1430|1433.8|1428|0
1623121800000|2021-06-08 03:10:00|1433.6|1427.8|1435.3|1429.5|1435.4|1429.6|1433.6|1427.8|0
1623122100000|2021-06-08 03:15:00|1436.3|1430.5|1436.2|1430.4|1436.3|1430.5|1434.1|1428.3|0
1623122400000|2021-06-08 03:20:00|1435.1|1429.3|1436.2|1430.4|1437.6|1431.8|1435.1|1429.3|0
1623122700000|2021-06-08 03:25:00|1437.4|1431.6|1436.6|1430.8|1437.6|1431.8|1436.3|1430.5|0
1623123000000|2021-06-08 03:30:00|1436.7|1430.9|1438|1432.2|1439|1433.2|1436.7|1430.9|0
1623123300000|2021-06-08 03:35:00|1437.9|1432.1|1438.9|1433.1|1438.9|1433.1|1437.9|1432.1|0
1623123600000|2021-06-08 03:40:00|1439|1433.2|1437.4|1431.6|1439|1433.2|1437.3|1431.5|0
1623123900000|2021-06-08 03:45:00|1437.1|1431.3|1436.5|1430.7|1437.1|1431.3|1435.7|1429.9|0
1623124200000|2021-06-08 03:50:00|1435.5|1429.7|1435.2|1429.4|1436.6|1430.8|1435.2|1429.4|0
1623124500000|2021-06-08 03:55:00|1436|1430.2|1434.6|1428.8|1436|1430.2|1434.4|1428.6|0
1623124800000|2021-06-08 04:00:00|1434.8|1429|1434.9|1429.1|1436.2|1430.4|1434.6|1428.8|0
1623125100000|2021-06-08 04:05:00|1434.7|1428.9|1434.4|1428.6|1435|1429.2|1434.4|1428.6|0
1623125400000|2021-06-08 04:10:00|1434.3|1428.5|1435.7|1429.9|1435.7|1429.9|1434.3|1428.5|0
1623125700000|2021-06-08 04:15:00|1434.7|1428.9|1434.8|1429|1435.7|1429.9|1434.2|1428.4|0
1623126000000|2021-06-08 04:20:00|1434.5|1428.7|1434.5|1428.7|1435.3|1429.5|1434.2|1428.4|0
1623126300000|2021-06-08 04:25:00|1434.8|1429|1434.6|1428.8|1436|1430.2|1434.6|1428.8|0
1623126600000|2021-06-08 04:30:00|1434.5|1428.7|1435.4|1429.6|1435.9|1430.1|1434.3|1428.5|0
1623126900000|2021-06-08 04:35:00|1434.4|1428.6|1435.6|1429.8|1435.7|1429.9|1434.4|1428.6|0
1623127200000|2021-06-08 04:40:00|1435.8|1430|1434.9|1429.1|1436|1430.2|1434.6|1428.8|0
1623127500000|2021-06-08 04:45:00|1435.7|1429.9|1436.6|1430.8|1436.6|1430.8|1435.3|1429.5|0
1623127800000|2021-06-08 04:50:00|1436.3|1430.5|1437.1|1431.3|1437.1|1431.3|1435.8|1430|0
1623128100000|2021-06-08 04:55:00|1436.1|1430.3|1436.6|1430.8|1437.3|1431.5|1435.9|1430.1|0
1623128400000|2021-06-08 05:00:00|1435.7|1429.9|1436.2|1430.4|1436.6|1430.8|1435.3|1429.5|0
1623128700000|2021-06-08 05:05:00|1436|1430.2|1435.9|1430.1|1436.2|1430.4|1435|1429.2|0
1623129000000|2021-06-08 05:10:00|1435.1|1429.3|1435.4|1429.6|1436.7|1430.9|1435.1|1429.3|0
1623129300000|2021-06-08 05:15:00|1436.6|1430.8|1433.4|1427.6|1436.7|1430.9|1433.4|1427.6|0
1623129600000|2021-06-08 05:20:00|1434.2|1428.4|1433.3|1427.5|1434.6|1428.8|1433.3|1427.5|0
1623129900000|2021-06-08 05:25:00|1434.5|1428.7|1435.4|1429.6|1435.4|1429.6|1433.6|1427.8|0
1623130200000|2021-06-08 05:30:00|1435.5|1429.7|1435.1|1429.3|1436.1|1430.3|1434.3|1428.5|0
1623130500000|2021-06-08 05:35:00|1436.2|1430.4|1435.9|1430.1|1436.2|1430.4|1435.8|1430|0
1623130800000|2021-06-08 05:40:00|1436.2|1430.4|1435.4|1429.6|1436.2|1430.4|1435.4|1429.6|0
1623131100000|2021-06-08 05:45:00|1435.6|1429.8|1435.7|1429.9|1436.8|1431|1434.2|1428.4|0
1623131400000|2021-06-08 05:50:00|1436.8|1431|1434.7|1428.9|1436.8|1431|1434.7|1428.9|0
1623131700000|2021-06-08 05:55:00|1435.8|1430|1436.6|1430.8|1438|1432.2|1434.8|1429|0
1623197400000|2021-06-09 00:10:00|1438.5|1432.7|1439.7|1433.9|1441.2|1435.4|1438|1432.2|0
1623197700000|2021-06-09 00:15:00|1439.1|1433.3|1441.1|1435.3|1441.3|1435.5|1439.1|1433.3|0
1623198000000|2021-06-09 00:20:00|1442.4|1436.6|1444.5|1438.7|1446.1|1440.3|1442.4|1436.6|0
1623198300000|2021-06-09 00:25:00|1444.7|1438.9|1447|1441.2|1447.4|1441.6|1444.7|1438.9|0
1623198600000|2021-06-09 00:30:00|1447.1|1441.3|1448.5|1442.7|1449.2|1443.4|1447|1441.2|0
1623198900000|2021-06-09 00:35:00|1448.3|1442.5|1449.8|1444|1449.8|1444|1448.1|1442.3|0
1623199200000|2021-06-09 00:40:00|1449.9|1444.1|1449.4|1443.6|1450.6|1444.8|1448.4|1442.6|0
1623199500000|2021-06-09 00:45:00|1449.5|1443.7|1449.8|1444|1450.2|1444.4|1448.7|1442.9|0
1623199800000|2021-06-09 00:50:00|1448.7|1442.9|1448.1|1442.3|1450.6|1444.8|1447.9|1442.1|0
1623200100000|2021-06-09 00:55:00|1447.5|1441.7|1448.5|1442.7|1449.1|1443.3|1447.5|1441.7|0
1623200400000|2021-06-09 01:00:00|1449.5|1443.7|1446.2|1440.4|1449.5|1443.7|1446|1440.2|0
1623200700000|2021-06-09 01:05:00|1447.1|1441.3|1446.4|1440.6|1447.5|1441.7|1446|1440.2|0
1623201000000|2021-06-09 01:10:00|1446.5|1440.7|1445.7|1439.9|1446.5|1440.7|1445|1439.2|0
1623201300000|2021-06-09 01:15:00|1445.6|1439.8|1444.6|1438.8|1445.6|1439.8|1444.5|1438.7|0
1623201600000|2021-06-09 01:20:00|1444.7|1438.9|1444.5|1438.7|1444.8|1439|1443.4|1437.6|0
1623201900000|2021-06-09 01:25:00|1444.9|1439.1|1441.1|1435.3|1444.9|1439.1|1441.1|1435.3|0
1623202200000|2021-06-09 01:30:00|1442.6|1436.8|1442.5|1436.7|1442.9|1437.1|1441.3|1435.5|0
1623202500000|2021-06-09 01:35:00|1441.6|1435.8|1438.8|1433|1442.6|1436.8|1438.8|1433|0
1623202800000|2021-06-09 01:40:00|1440|1434.2|1438.4|1432.6|1440.8|1435|1438.1|1432.3|0
1623203100000|2021-06-09 01:45:00|1438.7|1432.9|1438.6|1432.8|1439.7|1433.9|1437.5|1431.7|0
1623203400000|2021-06-09 01:50:00|1439.1|1433.3|1439.1|1433.3|1440|1434.2|1437.2|1431.4|0
1623203700000|2021-06-09 01:55:00|1440.3|1434.5|1439.5|1433.7|1440.4|1434.6|1439|1433.2|0
1623204000000|2021-06-09 02:00:00|1440.4|1434.6|1439.1|1433.3|1440.4|1434.6|1438|1432.2|0
1623204300000|2021-06-09 02:05:00|1439.4|1433.6|1438.8|1433|1439.4|1433.6|1438.6|1432.8|0
1623204600000|2021-06-09 02:10:00|1437.9|1432.1|1440.1|1434.3|1440.1|1434.3|1437.9|1432.1|0
1623204900000|2021-06-09 02:15:00|1440|1434.2|1438.8|1433|1440|1434.2|1438.5|1432.7|0
1623205200000|2021-06-09 02:20:00|1437.5|1431.7|1437.5|1431.7|1438.8|1433|1436.7|1430.9|0
1623205500000|2021-06-09 02:25:00|1436.7|1430.9|1438.9|1433.1|1439.1|1433.3|1436.7|1430.9|0
1623205800000|2021-06-09 02:30:00|1438.7|1432.9|1438|1432.2|1439|1433.2|1437.6|1431.8|0
1623206100000|2021-06-09 02:35:00|1439.2|1433.4|1436.9|1431.1|1439.2|1433.4|1436.9|1431.1|0
1623206400000|2021-06-09 02:40:00|1438|1432.2|1436.6|1430.8|1438|1432.2|1436.5|1430.7|0
1623206700000|2021-06-09 02:45:00|1438.7|1432.9|1439|1433.2|1439.2|1433.4|1437.9|1432.1|0
1623207000000|2021-06-09 02:50:00|1439.1|1433.3|1438|1432.2|1439.3|1433.5|1438|1432.2|0
1623207300000|2021-06-09 02:55:00|1436.9|1431.1|1437.8|1432|1438.8|1433|1436.8|1431|0
1623207600000|2021-06-09 03:00:00|1439|1433.2|1437.9|1432.1|1439|1433.2|1436.9|1431.1|0
1623207900000|2021-06-09 03:05:00|1437.8|1432|1436.6|1430.8|1437.9|1432.1|1436.6|1430.8|0
1623208200000|2021-06-09 03:10:00|1437.6|1431.8|1437|1431.2|1437.9|1432.1|1436.6|1430.8|0
1623208500000|2021-06-09 03:15:00|1437.7|1431.9|1437.5|1431.7|1438.1|1432.3|1436.6|1430.8|0
1623208800000|2021-06-09 03:20:00|1436.4|1430.6|1437.3|1431.5|1437.4|1431.6|1436.2|1430.4|0
1623209100000|2021-06-09 03:25:00|1437.4|1431.6|1437.7|1431.9|1437.7|1431.9|1436.3|1430.5|0
1623209400000|2021-06-09 03:30:00|1438|1432.2|1437.9|1432.1|1438.2|1432.4|1437.1|1431.3|0
1623209700000|2021-06-09 03:35:00|1436.8|1431|1438|1432.2|1438.3|1432.5|1436.8|1431|0
1623210000000|2021-06-09 03:40:00|1438.1|1432.3|1437.3|1431.5|1438.2|1432.4|1436.7|1430.9|0
1623210300000|2021-06-09 03:45:00|1436.1|1430.3|1436.9|1431.1|1437.3|1431.5|1436.1|1430.3|0
1623210600000|2021-06-09 03:50:00|1436.8|1431|1436.7|1430.9|1436.8|1431|1435.5|1429.7|0
1623210900000|2021-06-09 03:55:00|1435.6|1429.8|1436.6|1430.8|1436.8|1431|1435.5|1429.7|0
1623211200000|2021-06-09 04:00:00|1436.7|1430.9|1435.8|1430|1437.8|1432|1435.4|1429.6|0
1623211500000|2021-06-09 04:05:00|1436.8|1431|1435.2|1429.4|1436.8|1431|1435.2|1429.4|0
1623211800000|2021-06-09 04:10:00|1435.3|1429.5|1436.5|1430.7|1436.5|1430.7|1434.6|1428.8|0
1623212100000|2021-06-09 04:15:00|1436.3|1430.5|1435.7|1429.9|1436.3|1430.5|1435.1|1429.3|0
1623212400000|2021-06-09 04:20:00|1435.8|1430|1434.1|1428.3|1436|1430.2|1434.1|1428.3|0
1623212700000|2021-06-09 04:25:00|1435.3|1429.5|1434.4|1428.6|1435.5|1429.7|1433.3|1427.5|0
1623213000000|2021-06-09 04:30:00|1435.4|1429.6|1435.9|1430.1|1435.9|1430.1|1434.2|1428.4|0
1623213300000|2021-06-09 04:35:00|1435.5|1429.7|1435.1|1429.3|1436.2|1430.4|1434.9|1429.1|0
1623213600000|2021-06-09 04:40:00|1435|1429.2|1434.3|1428.5|1435.1|1429.3|1433.8|1428|0
1623213900000|2021-06-09 04:45:00|1433.6|1427.8|1434.6|1428.8|1434.7|1428.9|1433.4|1427.6|0
1623214200000|2021-06-09 04:50:00|1433.6|1427.8|1435.1|1429.3|1435.1|1429.3|1433.6|1427.8|0
1623214500000|2021-06-09 04:55:00|1434|1428.2|1434.9|1429.1|1435.4|1429.6|1434|1428.2|0
1623214800000|2021-06-09 05:00:00|1435.1|1429.3|1435.5|1429.7|1435.5|1429.7|1433.9|1428.1|0
1623215100000|2021-06-09 05:05:00|1434.8|1429|1437|1431.2|1437|1431.2|1434.8|1429|0
1623215400000|2021-06-09 05:10:00|1437.3|1431.5|1437.6|1431.8|1437.6|1431.8|1436.2|1430.4|0
1623215700000|2021-06-09 05:15:00|1437.4|1431.6|1437.4|1431.6|1438.1|1432.3|1436.6|1430.8|0
1623216000000|2021-06-09 05:20:00|1436.4|1430.6|1437.7|1431.9|1437.9|1432.1|1436.3|1430.5|0
1623216300000|2021-06-09 05:25:00|1437.6|1431.8|1438.1|1432.3|1438.1|1432.3|1436.9|1431.1|0
1623216600000|2021-06-09 05:30:00|1438|1432.2|1438.2|1432.4|1438.3|1432.5|1437.1|1431.3|0
1623216900000|2021-06-09 05:35:00|1437.3|1431.5|1438.1|1432.3|1438.2|1432.4|1436.9|1431.1|0
1623217200000|2021-06-09 05:40:00|1437.2|1431.4|1437.2|1431.4|1438.3|1432.5|1437.1|1431.3|0
1623217500000|2021-06-09 05:45:00|1437.1|1431.3|1436.7|1430.9|1437.1|1431.3|1434.8|1429|0
1623217800000|2021-06-09 05:50:00|1435.6|1429.8|1435.9|1430.1|1437|1431.2|1434.3|1428.5|0
1623218100000|2021-06-09 05:55:00|1436|1430.2|1437.4|1431.6|1438.3|1432.5|1434.9|1429.1|0
1623283800000|2021-06-10 00:10:00|1442.2|1436.4|1443.2|1437.4|1444.8|1439|1442|1436.2|0
1623284100000|2021-06-10 00:15:00|1443.1|1437.3|1443.6|1437.8|1444.2|1438.4|1442.3|1436.5|0
1623284400000|2021-06-10 00:20:00|1445.1|1439.3|1445.8|1440|1447.2|1441.4|1444.7|1438.9|0
1623284700000|2021-06-10 00:25:00|1446.1|1440.3|1449|1443.2|1449.5|1443.7|1446.1|1440.3|0
1623285000000|2021-06-10 00:30:00|1447.9|1442.1|1447.1|1441.3|1448.7|1442.9|1446.8|1441|0
1623285300000|2021-06-10 00:35:00|1447.3|1441.5|1448|1442.2|1448.6|1442.8|1447|1441.2|0
1623285600000|2021-06-10 00:40:00|1447.9|1442.1|1446.3|1440.5|1448.9|1443.1|1446.3|1440.5|0
1623285900000|2021-06-10 00:45:00|1447.5|1441.7|1447.3|1441.5|1448.8|1443|1446.4|1440.6|0
1623286200000|2021-06-10 00:50:00|1446.2|1440.4|1446.2|1440.4|1447.2|1441.4|1446.1|1440.3|0
1623286500000|2021-06-10 00:55:00|1446.5|1440.7|1448.2|1442.4|1448.2|1442.4|1446.5|1440.7|0
1623286800000|2021-06-10 01:00:00|1448.3|1442.5|1448.5|1442.7|1448.6|1442.8|1447.2|1441.4|0
1623287100000|2021-06-10 01:05:00|1447.6|1441.8|1447.3|1441.5|1449.4|1443.6|1447.3|1441.5|0
1623287400000|2021-06-10 01:10:00|1447|1441.2|1448.5|1442.7|1448.6|1442.8|1447|1441.2|0
1623287700000|2021-06-10 01:15:00|1447.4|1441.6|1447|1441.2|1448.3|1442.5|1447|1441.2|0
1623288000000|2021-06-10 01:20:00|1446.9|1441.1|1445.9|1440.1|1446.9|1441.1|1445.8|1440|0
1623288300000|2021-06-10 01:25:00|1447.3|1441.5|1445.3|1439.5|1447.4|1441.6|1445.3|1439.5|0
1623288600000|2021-06-10 01:30:00|1445.5|1439.7|1446.8|1441|1446.8|1441|1445.5|1439.7|0
1623288900000|2021-06-10 01:35:00|1446.9|1441.1|1447.9|1442.1|1447.9|1442.1|1446.9|1441.1|0
1623289200000|2021-06-10 01:40:00|1449.1|1443.3|1448.2|1442.4|1449.1|1443.3|1448.1|1442.3|0
1623289500000|2021-06-10 01:45:00|1447.9|1442.1|1448.2|1442.4|1449.1|1443.3|1447.9|1442.1|0
1623289800000|2021-06-10 01:50:00|1448|1442.2|1448.6|1442.8|1449.6|1443.8|1448|1442.2|0
1623290100000|2021-06-10 01:55:00|1448.2|1442.4|1449.4|1443.6|1449.7|1443.9|1448.2|1442.4|0
1623290400000|2021-06-10 02:00:00|1449.5|1443.7|1449.7|1443.9|1449.7|1443.9|1449.4|1443.6|0
1623290700000|2021-06-10 02:05:00|1448.8|1443|1449.7|1443.9|1449.7|1443.9|1448.6|1442.8|0
1623291000000|2021-06-10 02:10:00|1449.4|1443.6|1450.1|1444.3|1450.1|1444.3|1448.4|1442.6|0
1623291300000|2021-06-10 02:15:00|1449.8|1444|1448.1|1442.3|1449.8|1444|1447.8|1442|0
1623291600000|2021-06-10 02:20:00|1448.2|1442.4|1448|1442.2|1449.3|1443.5|1447.8|1442|0
1623291900000|2021-06-10 02:25:00|1448.6|1442.8|1448.8|1443|1449.1|1443.3|1447.8|1442|0
1623292200000|2021-06-10 02:30:00|1447.8|1442|1449|1443.2|1449.1|1443.3|1447.8|1442|0
1623292500000|2021-06-10 02:35:00|1448.1|1442.3|1448.8|1443|1449.9|1444.1|1448.1|1442.3|0
1623292800000|2021-06-10 02:40:00|1448.7|1442.9|1449.4|1443.6|1450.2|1444.4|1447.9|1442.1|0
1623293100000|2021-06-10 02:45:00|1448.2|1442.4|1448.1|1442.3|1449.5|1443.7|1448|1442.2|0
1623293400000|2021-06-10 02:50:00|1447.8|1442|1448.8|1443|1450.1|1444.3|1447.8|1442|0
1623293700000|2021-06-10 02:55:00|1447.8|1442|1447.9|1442.1|1449.1|1443.3|1447.6|1441.8|0
1623294000000|2021-06-10 03:00:00|1447.8|1442|1447.9|1442.1|1448.9|1443.1|1447.7|1441.9|0
1623294300000|2021-06-10 03:05:00|1449|1443.2|1449.3|1443.5|1449.4|1443.6|1448.2|1442.4|0
1623294600000|2021-06-10 03:10:00|1448.2|1442.4|1448.6|1442.8|1449.8|1444|1446.9|1441.1|0
1623294900000|2021-06-10 03:15:00|1448.8|1443|1447.3|1441.5|1448.8|1443|1447.3|1441.5|0
1623295200000|2021-06-10 03:20:00|1447.1|1441.3|1447.2|1441.4|1448|1442.2|1446.2|1440.4|0
1623295500000|2021-06-10 03:25:00|1447.4|1441.6|1446.5|1440.7|1447.8|1442|1446.5|1440.7|0
1623295800000|2021-06-10 03:30:00|1446.4|1440.6|1446.4|1440.6|1447.5|1441.7|1446.4|1440.6|0
1623296100000|2021-06-10 03:35:00|1447.1|1441.3|1449.1|1443.3|1449.1|1443.3|1446.9|1441.1|0
1623296400000|2021-06-10 03:40:00|1449.2|1443.4|1449.2|1443.4|1449.2|1443.4|1448.2|1442.4|0
1623296700000|2021-06-10 03:45:00|1449.3|1443.5|1449.9|1444.1|1450|1444.2|1449.3|1443.5|0
1623297000000|2021-06-10 03:50:00|1449.7|1443.9|1449|1443.2|1449.9|1444.1|1448.9|1443.1|0
1623297300000|2021-06-10 03:55:00|1450|1444.2|1449.5|1443.7|1450|1444.2|1449.5|1443.7|0
1623297600000|2021-06-10 04:00:00|1450.6|1444.8|1451.7|1445.9|1452.5|1446.7|1450.6|1444.8|0
1623297900000|2021-06-10 04:05:00|1451.9|1446.1|1451.3|1445.5|1452.4|1446.6|1451.3|1445.5|0
1623298200000|2021-06-10 04:10:00|1451.4|1445.6|1453|1447.2|1453|1447.2|1451.4|1445.6|0
1623298500000|2021-06-10 04:15:00|1453.1|1447.3|1452|1446.2|1453.5|1447.7|1452|1446.2|0
1623298800000|2021-06-10 04:20:00|1451.7|1445.9|1451.9|1446.1|1453|1447.2|1451.5|1445.7|0
1623299100000|2021-06-10 04:25:00|1452.9|1447.1|1452.8|1447|1453.2|1447.4|1452.7|1446.9|0
1623299400000|2021-06-10 04:30:00|1452.7|1446.9|1452.9|1447.1|1452.9|1447.1|1451.6|1445.8|0
1623299700000|2021-06-10 04:35:00|1452.8|1447|1451.7|1445.9|1453.2|1447.4|1451.6|1445.8|0
1623300000000|2021-06-10 04:40:00|1451.5|1445.7|1452.4|1446.6|1452.4|1446.6|1450.2|1444.4|0
1623300300000|2021-06-10 04:45:00|1451.2|1445.4|1452.4|1446.6|1452.4|1446.6|1451.2|1445.4|0
1623300600000|2021-06-10 04:50:00|1451.6|1445.8|1452.8|1447|1453.1|1447.3|1451.6|1445.8|0
1623300900000|2021-06-10 04:55:00|1451.5|1445.7|1451.9|1446.1|1452.9|1447.1|1451.5|1445.7|0
1623301200000|2021-06-10 05:00:00|1451.8|1446|1452.7|1446.9|1452.8|1447|1451.6|1445.8|0
1623301500000|2021-06-10 05:05:00|1451.7|1445.9|1451.6|1445.8|1452.9|1447.1|1451.6|1445.8|0
1623301800000|2021-06-10 05:10:00|1452.6|1446.8|1453|1447.2|1453|1447.2|1451.6|1445.8|0
1623302100000|2021-06-10 05:15:00|1451.9|1446.1|1453.3|1447.5|1453.3|1447.5|1451.9|1446.1|0
1623302400000|2021-06-10 05:20:00|1453.2|1447.4|1451.9|1446.1|1453.2|1447.4|1451.6|1445.8|0
1623302700000|2021-06-10 05:25:00|1452|1446.2|1453.2|1447.4|1453.2|1447.4|1452|1446.2|0
1623303000000|2021-06-10 05:30:00|1453|1447.2|1453|1447.2|1453.3|1447.5|1452|1446.2|0
1623303300000|2021-06-10 05:35:00|1452.9|1447.1|1452.9|1447.1|1453.2|1447.4|1452.1|1446.3|0
1623303600000|2021-06-10 05:40:00|1453.2|1447.4|1452.4|1446.6|1453.2|1447.4|1451.5|1445.7|0
1623303900000|2021-06-10 05:45:00|1452.3|1446.5|1452.9|1447.1|1452.9|1447.1|1450.4|1444.6|0
1623304200000|2021-06-10 05:50:00|1451|1445.2|1452.5|1446.7|1452.8|1447|1451|1445.2|0
1623304500000|2021-06-10 05:55:00|1452.4|1446.6|1452.3|1446.5|1452.4|1446.6|1450.5|1444.7|0
1623370200000|2021-06-11 00:10:00|1458.9|1453.1|1455|1449.2|1458.9|1453.1|1454.8|1449|0
1623370500000|2021-06-11 00:15:00|1455.5|1449.7|1453.2|1447.4|1456.2|1450.4|1452.4|1446.6|0
1623370800000|2021-06-11 00:20:00|1452.6|1446.8|1453.9|1448.1|1453.9|1448.1|1452.5|1446.7|0
1623371100000|2021-06-11 00:25:00|1453.4|1447.6|1453.2|1447.4|1454.1|1448.3|1452.8|1447|0
1623371400000|2021-06-11 00:30:00|1452.1|1446.3|1451.3|1445.5|1453.8|1448|1451.3|1445.5|0
1623371700000|2021-06-11 00:35:00|1450.3|1444.5|1450.6|1444.8|1451.7|1445.9|1447.3|1441.5|0
1623372000000|2021-06-11 00:40:00|1450.9|1445.1|1451.3|1445.5|1453.1|1447.3|1450.9|1445.1|0
1623372300000|2021-06-11 00:45:00|1450.9|1445.1|1452|1446.2|1452.6|1446.8|1450.3|1444.5|0
1623372600000|2021-06-11 00:50:00|1453.2|1447.4|1455.3|1449.5|1455.5|1449.7|1452.3|1446.5|0
1623372900000|2021-06-11 00:55:00|1455.2|1449.4|1456.1|1450.3|1457.2|1451.4|1454.8|1449|0
1623373200000|2021-06-11 01:00:00|1456.8|1451|1457.4|1451.6|1457.4|1451.6|1454.8|1449|0
1623373500000|2021-06-11 01:05:00|1457.1|1451.3|1457.4|1451.6|1457.4|1451.6|1456.2|1450.4|0
1623373800000|2021-06-11 01:10:00|1457.5|1451.7|1459.2|1453.4|1459.3|1453.5|1457.5|1451.7|0
1623374100000|2021-06-11 01:15:00|1459.1|1453.3|1459.6|1453.8|1459.6|1453.8|1456.2|1450.4|0
1623374400000|2021-06-11 01:20:00|1459.7|1453.9|1459.5|1453.7|1459.9|1454.1|1458.3|1452.5|0
1623374700000|2021-06-11 01:25:00|1459.6|1453.8|1461.8|1456|1461.8|1456|1459.6|1453.8|0
1623375000000|2021-06-11 01:30:00|1460.4|1454.6|1460.4|1454.6|1463.4|1457.6|1460.2|1454.4|0
1623375300000|2021-06-11 01:35:00|1461.6|1455.8|1461.1|1455.3|1461.6|1455.8|1460.4|1454.6|0
1623375600000|2021-06-11 01:40:00|1460.3|1454.5|1463.3|1457.5|1463.5|1457.7|1460.3|1454.5|0
1623375900000|2021-06-11 01:45:00|1463.7|1457.9|1463.3|1457.5|1464.2|1458.4|1463.3|1457.5|0
1623376200000|2021-06-11 01:50:00|1463.4|1457.6|1463.3|1457.5|1463.7|1457.9|1462.6|1456.8|0
1623376500000|2021-06-11 01:55:00|1463.4|1457.6|1462.9|1457.1|1463.5|1457.7|1462.9|1457.1|0
1623376800000|2021-06-11 02:00:00|1462.4|1456.6|1458.7|1452.9|1462.4|1456.6|1458.5|1452.7|0
1623377100000|2021-06-11 02:05:00|1458.6|1452.8|1458.8|1453|1459.2|1453.4|1458.2|1452.4|0
1623377400000|2021-06-11 02:10:00|1460.1|1454.3|1459.2|1453.4|1460.4|1454.6|1459.2|1453.4|0
1623377700000|2021-06-11 02:15:00|1459.1|1453.3|1459.6|1453.8|1459.9|1454.1|1459.1|1453.3|0
1623378000000|2021-06-11 02:20:00|1459.5|1453.7|1458.3|1452.5|1459.7|1453.9|1458.3|1452.5|0
1623378300000|2021-06-11 02:25:00|1457.6|1451.8|1458.3|1452.5|1459.8|1454|1457.6|1451.8|0
1623378600000|2021-06-11 02:30:00|1458.5|1452.7|1458.3|1452.5|1458.5|1452.7|1457.4|1451.6|0
1623378900000|2021-06-11 02:35:00|1458|1452.2|1457.3|1451.5|1458.4|1452.6|1457.1|1451.3|0
1623379200000|2021-06-11 02:40:00|1457.2|1451.4|1457.4|1451.6|1457.6|1451.8|1457.2|1451.4|0
1623379500000|2021-06-11 02:45:00|1457.3|1451.5|1457.4|1451.6|1458.8|1453|1457.3|1451.5|0
1623379800000|2021-06-11 02:50:00|1457.5|1451.7|1456.4|1450.6|1457.9|1452.1|1456.4|1450.6|0
1623380100000|2021-06-11 02:55:00|1456.3|1450.5|1456.9|1451.1|1457.2|1451.4|1455.8|1450|0
1623380400000|2021-06-11 03:00:00|1457.2|1451.4|1457|1451.2|1457.3|1451.5|1455.9|1450.1|0
1623380700000|2021-06-11 03:05:00|1456.1|1450.3|1457.2|1451.4|1457.4|1451.6|1455.9|1450.1|0
1623381000000|2021-06-11 03:10:00|1457.1|1451.3|1456.6|1450.8|1457.2|1451.4|1455.8|1450|0
1623381300000|2021-06-11 03:15:00|1455.7|1449.9|1456.6|1450.8|1456.8|1451|1455.7|1449.9|0
1623381600000|2021-06-11 03:20:00|1456.7|1450.9|1456.3|1450.5|1456.9|1451.1|1456.2|1450.4|0
1623381900000|2021-06-11 03:25:00|1456.6|1450.8|1456.2|1450.4|1456.6|1450.8|1455.3|1449.5|0
1623382200000|2021-06-11 03:30:00|1455.7|1449.9|1457.5|1451.7|1457.8|1452|1455.5|1449.7|0
1623382500000|2021-06-11 03:35:00|1457.6|1451.8|1457.7|1451.9|1458|1452.2|1456.5|1450.7|0
1623382800000|2021-06-11 03:40:00|1457.8|1452|1459.3|1453.5|1459.6|1453.8|1457.8|1452|0
1623383100000|2021-06-11 03:45:00|1459.5|1453.7|1459.5|1453.7|1459.7|1453.9|1459.2|1453.4|0
1623383400000|2021-06-11 03:50:00|1459.7|1453.9|1458.9|1453.1|1459.7|1453.9|1458.7|1452.9|0
1623383700000|2021-06-11 03:55:00|1459.9|1454.1|1459.9|1454.1|1460.4|1454.6|1459|1453.2|0
1623384000000|2021-06-11 04:00:00|1458.8|1453|1458.9|1453.1|1460|1454.2|1458.8|1453|0
1623384300000|2021-06-11 04:05:00|1459.8|1454|1459.6|1453.8|1459.9|1454.1|1458.5|1452.7|0
1623384600000|2021-06-11 04:10:00|1459.4|1453.6|1459.2|1453.4|1459.4|1453.6|1458.2|1452.4|0
1623384900000|2021-06-11 04:15:00|1458.9|1453.1|1458.8|1453|1458.9|1453.1|1458.7|1452.9|0
1623385200000|2021-06-11 04:20:00|1459.2|1453.4|1459.1|1453.3|1459.3|1453.5|1458.2|1452.4|0
1623385500000|2021-06-11 04:25:00|1458.1|1452.3|1459.1|1453.3|1459.1|1453.3|1457.9|1452.1|0
1623385800000|2021-06-11 04:30:00|1459.3|1453.5|1459.1|1453.3|1459.3|1453.5|1458|1452.2|0
1623386100000|2021-06-11 04:35:00|1458.3|1452.5|1459.7|1453.9|1459.7|1453.9|1458.2|1452.4|0
1623386400000|2021-06-11 04:40:00|1459.6|1453.8|1459.3|1453.5|1459.6|1453.8|1459.3|1453.5|0
1623386700000|2021-06-11 04:45:00|1458.4|1452.6|1459.2|1453.4|1459.3|1453.5|1458|1452.2|0
1623387000000|2021-06-11 04:50:00|1458.1|1452.3|1459|1453.2|1459.2|1453.4|1457.9|1452.1|0
1623387300000|2021-06-11 04:55:00|1458.8|1453|1458.2|1452.4|1459|1453.2|1457.2|1451.4|0
1623387600000|2021-06-11 05:00:00|1458.1|1452.3|1457.9|1452.1|1458.3|1452.5|1457.1|1451.3|0
1623387900000|2021-06-11 05:05:00|1456.9|1451.1|1457.3|1451.5|1458.2|1452.4|1456.2|1450.4|0
1623388200000|2021-06-11 05:10:00|1456.3|1450.5|1454.3|1448.5|1456.7|1450.9|1454.3|1448.5|0
1623388500000|2021-06-11 05:15:00|1454.2|1448.4|1455.1|1449.3|1456|1450.2|1454.2|1448.4|0
1623388800000|2021-06-11 05:20:00|1455|1449.2|1455.9|1450.1|1455.9|1450.1|1454.7|1448.9|0
1623389100000|2021-06-11 05:25:00|1454.9|1449.1|1453.8|1448|1455.8|1450|1453.8|1448|0
1623389400000|2021-06-11 05:30:00|1454.8|1449|1454.7|1448.9|1454.9|1449.1|1453.6|1447.8|0
1623389700000|2021-06-11 05:35:00|1453.8|1448|1456.1|1450.3|1456.2|1450.4|1453.7|1447.9|0
1623390000000|2021-06-11 05:40:00|1455.2|1449.4|1454.8|1449|1455.2|1449.4|1453.6|1447.8|0
1623390300000|2021-06-11 05:45:00|1454.9|1449.1|1453|1447.2|1455|1449.2|1453|1447.2|0
1623390600000|2021-06-11 05:50:00|1451.9|1446.1|1450.9|1445.1|1452|1446.2|1450.9|1445.1|0
1623390900000|2021-06-11 05:55:00|1452.2|1446.4|1452.9|1447.1|1453.7|1447.9|1451.4|1445.6|0
1623715800000|2021-06-15 00:10:00|1458.1|1452.3|1457.5|1451.7|1458.1|1452.3|1455.8|1450|0
1623716100000|2021-06-15 00:15:00|1458.5|1452.7|1458.8|1453|1459.4|1453.6|1458.1|1452.3|0
1623716400000|2021-06-15 00:20:00|1458.2|1452.4|1454.8|1449|1458.2|1452.4|1453.3|1447.5|0
1623716700000|2021-06-15 00:25:00|1454.9|1449.1|1454.1|1448.3|1455.6|1449.8|1453.9|1448.1|0
1623717000000|2021-06-15 00:30:00|1455.1|1449.3|1455.6|1449.8|1455.6|1449.8|1453.3|1447.5|0
1623717300000|2021-06-15 00:35:00|1454.7|1448.9|1455.3|1449.5|1455.5|1449.7|1454|1448.2|0
1623717600000|2021-06-15 00:40:00|1453.3|1447.5|1455.9|1450.1|1455.9|1450.1|1453.3|1447.5|0
1623717900000|2021-06-15 00:45:00|1454.8|1449|1454.2|1448.4|1456.1|1450.3|1453.8|1448|0
1623718200000|2021-06-15 00:50:00|1454.1|1448.3|1455.5|1449.7|1456.3|1450.5|1454.1|1448.3|0
1623718500000|2021-06-15 00:55:00|1455.7|1449.9|1456.4|1450.6|1456.4|1450.6|1455.3|1449.5|0
1623718800000|2021-06-15 01:00:00|1456.3|1450.5|1457.5|1451.7|1457.5|1451.7|1456.3|1450.5|0
1623719100000|2021-06-15 01:05:00|1457.2|1451.4|1456.9|1451.1|1457.6|1451.8|1456.9|1451.1|0
1623719400000|2021-06-15 01:10:00|1455.8|1450|1459.1|1453.3|1459.1|1453.3|1455.8|1450|0
1623719700000|2021-06-15 01:15:00|1457.1|1451.3|1460.1|1454.3|1460.5|1454.7|1457.1|1451.3|0
1623720000000|2021-06-15 01:20:00|1460.2|1454.4|1460|1454.2|1460.3|1454.5|1459.1|1453.3|0
1623720300000|2021-06-15 01:25:00|1460.3|1454.5|1458.5|1452.7|1460.6|1454.8|1458.5|1452.7|0
1623720600000|2021-06-15 01:30:00|1458.3|1452.5|1458.3|1452.5|1459.8|1454|1458.1|1452.3|0
1623720900000|2021-06-15 01:35:00|1459.2|1453.4|1458.5|1452.7|1459.6|1453.8|1458.2|1452.4|0
1623721200000|2021-06-15 01:40:00|1459.4|1453.6|1457.2|1451.4|1459.4|1453.6|1457.2|1451.4|0
1623721500000|2021-06-15 01:45:00|1456.3|1450.5|1458.2|1452.4|1458.2|1452.4|1456.3|1450.5|0
1623721800000|2021-06-15 01:50:00|1459.1|1453.3|1458.7|1452.9|1459.3|1453.5|1457.3|1451.5|0
1623722100000|2021-06-15 01:55:00|1458.8|1453|1459.6|1453.8|1459.6|1453.8|1457.4|1451.6|0
1623722400000|2021-06-15 02:00:00|1459.7|1453.9|1458.9|1453.1|1459.7|1453.9|1458.1|1452.3|0
1623722700000|2021-06-15 02:05:00|1459.1|1453.3|1459.2|1453.4|1459.4|1453.6|1458.2|1452.4|0
1623723000000|2021-06-15 02:10:00|1459.3|1453.5|1459.5|1453.7|1459.7|1453.9|1459.3|1453.5|0
1623723300000|2021-06-15 02:15:00|1459.8|1454|1459.6|1453.8|1459.8|1454|1459.4|1453.6|0
1623723600000|2021-06-15 02:20:00|1460.6|1454.8|1458.7|1452.9|1460.6|1454.8|1458.6|1452.8|0
1623723900000|2021-06-15 02:25:00|1458.8|1453|1458.5|1452.7|1460|1454.2|1458.5|1452.7|0
1623724200000|2021-06-15 02:30:00|1457.6|1451.8|1460|1454.2|1460|1454.2|1457.6|1451.8|0
1623724500000|2021-06-15 02:35:00|1459.4|1453.6|1461.8|1456|1461.8|1456|1459.4|1453.6|0
1623724800000|2021-06-15 02:40:00|1460.7|1454.9|1462|1456.2|1462|1456.2|1460.5|1454.7|0
1623725100000|2021-06-15 02:45:00|1462.1|1456.3|1463|1457.2|1463|1457.2|1462.1|1456.3|0
1623725400000|2021-06-15 02:50:00|1463.2|1457.4|1461.8|1456|1464|1458.2|1461.8|1456|0
1623725700000|2021-06-15 02:55:00|1462.7|1456.9|1461.3|1455.5|1463|1457.2|1460.4|1454.6|0
1623726000000|2021-06-15 03:00:00|1461.2|1455.4|1460.2|1454.4|1461.4|1455.6|1460|1454.2|0
1623726300000|2021-06-15 03:05:00|1460|1454.2|1459.6|1453.8|1461.1|1455.3|1459.6|1453.8|0
1623726600000|2021-06-15 03:10:00|1459.5|1453.7|1460.1|1454.3|1460.1|1454.3|1458.9|1453.1|0
1623726900000|2021-06-15 03:15:00|1459|1453.2|1458.7|1452.9|1459|1453.2|1457.8|1452|0
1623727200000|2021-06-15 03:20:00|1460.1|1454.3|1458.9|1453.1|1460.1|1454.3|1458.2|1452.4|0
1623727500000|2021-06-15 03:25:00|1458.2|1452.4|1459.2|1453.4|1459.2|1453.4|1458.2|1452.4|0
1623727800000|2021-06-15 03:30:00|1459.3|1453.5|1458.5|1452.7|1459.8|1454|1458.5|1452.7|0
1623728100000|2021-06-15 03:35:00|1459.7|1453.9|1461.7|1455.9|1461.7|1455.9|1459|1453.2|0
1623728400000|2021-06-15 03:40:00|1461.6|1455.8|1460.2|1454.4|1461.7|1455.9|1460.2|1454.4|0
1623728700000|2021-06-15 03:45:00|1461.3|1455.5|1463.7|1457.9|1463.8|1458|1460.5|1454.7|0
1623729000000|2021-06-15 03:50:00|1463.8|1458|1464|1458.2|1464.3|1458.5|1463.7|1457.9|0
1623729300000|2021-06-15 03:55:00|1464.1|1458.3|1463.8|1458|1465|1459.2|1463.6|1457.8|0
1623729600000|2021-06-15 04:00:00|1463.9|1458.1|1463.8|1458|1464|1458.2|1462.8|1457|0
1623729900000|2021-06-15 04:05:00|1462.9|1457.1|1462.8|1457|1463.7|1457.9|1462.8|1457|0
1623730200000|2021-06-15 04:10:00|1462.5|1456.7|1461.5|1455.7|1462.7|1456.9|1461.5|1455.7|0
1623730500000|2021-06-15 04:15:00|1462.2|1456.4|1462.3|1456.5|1462.3|1456.5|1461.1|1455.3|0
1623730800000|2021-06-15 04:20:00|1463.4|1457.6|1462.2|1456.4|1463.4|1457.6|1461.3|1455.5|0
1623731100000|2021-06-15 04:25:00|1462.1|1456.3|1460.9|1455.1|1463.1|1457.3|1460.9|1455.1|0
1623731400000|2021-06-15 04:30:00|1462.4|1456.6|1460.9|1455.1|1462.4|1456.6|1460.9|1455.1|0
1623731700000|2021-06-15 04:35:00|1462.1|1456.3|1462.5|1456.7|1462.5|1456.7|1462.1|1456.3|0
1623732000000|2021-06-15 04:40:00|1462.6|1456.8|1461.3|1455.5|1462.8|1457|1460.9|1455.1|0
1623732300000|2021-06-15 04:45:00|1461.2|1455.4|1461.1|1455.3|1461.4|1455.6|1461.1|1455.3|0
1623732600000|2021-06-15 04:50:00|1460.8|1455|1459.9|1454.1|1461|1455.2|1459.7|1453.9|0
1623732900000|2021-06-15 04:55:00|1460.1|1454.3|1458.8|1453|1460.7|1454.9|1458.7|1452.9|0
1623733200000|2021-06-15 05:00:00|1459.8|1454|1461.3|1455.5|1461.3|1455.5|1458.7|1452.9|0
1623733500000|2021-06-15 05:05:00|1461.2|1455.4|1461.6|1455.8|1462.1|1456.3|1461.1|1455.3|0
1623733800000|2021-06-15 05:10:00|1461.5|1455.7|1461.9|1456.1|1461.9|1456.1|1459.3|1453.5|0
1623734100000|2021-06-15 05:15:00|1460.9|1455.1|1461.5|1455.7|1462.1|1456.3|1460.9|1455.1|0
1623734400000|2021-06-15 05:20:00|1461.7|1455.9|1461.4|1455.6|1461.7|1455.9|1461.4|1455.6|0
1623734700000|2021-06-15 05:25:00|1461.5|1455.7|1461.6|1455.8|1461.9|1456.1|1460.7|1454.9|0
1623735000000|2021-06-15 05:30:00|1461.8|1456|1461.3|1455.5|1462.5|1456.7|1461.2|1455.4|0
1623735300000|2021-06-15 05:35:00|1461.1|1455.3|1460.9|1455.1|1461.9|1456.1|1460.9|1455.1|0
1623735600000|2021-06-15 05:40:00|1462|1456.2|1460.3|1454.5|1462|1456.2|1460.3|1454.5|0
1623735900000|2021-06-15 05:45:00|1461.3|1455.5|1460.2|1454.4|1461.4|1455.6|1460.1|1454.3|0
1623736200000|2021-06-15 05:50:00|1460.3|1454.5|1461.1|1455.3|1462.3|1456.5|1460.3|1454.5|0
1623736500000|2021-06-15 05:55:00|1461.2|1455.4|1461.8|1456|1462.9|1457.1|1461.2|1455.4|0
1623802200000|2021-06-16 00:10:00|1470.8|1465|1466.7|1460.9|1470.8|1465|1466.1|1460.3|0
1623802500000|2021-06-16 00:15:00|1467.6|1461.8|1465.9|1460.1|1467.6|1461.8|1464.4|1458.6|0
1623802800000|2021-06-16 00:20:00|1465|1459.2|1470.3|1464.5|1470.3|1464.5|1464.6|1458.8|0
1623803100000|2021-06-16 00:25:00|1469.2|1463.4|1471.3|1465.5|1471.3|1465.5|1469.2|1463.4|0
1623803400000|2021-06-16 00:30:00|1471.4|1465.6|1471.2|1465.4|1472.1|1466.3|1470.1|1464.3|0
1623803700000|2021-06-16 00:35:00|1470.2|1464.4|1471.1|1465.3|1471.3|1465.5|1470|1464.2|0
1623804000000|2021-06-16 00:40:00|1470.2|1464.4|1469.7|1463.9|1470.8|1465|1468.5|1462.7|0
1623804300000|2021-06-16 00:45:00|1470.5|1464.7|1468.8|1463|1470.5|1464.7|1467.9|1462.1|0
1623804600000|2021-06-16 00:50:00|1468.5|1462.7|1468.7|1462.9|1469.4|1463.6|1467.6|1461.8|0
1623804900000|2021-06-16 00:55:00|1467.6|1461.8|1467.3|1461.5|1468.4|1462.6|1467.2|1461.4|0
1623805200000|2021-06-16 01:00:00|1467.2|1461.4|1466.9|1461.1|1467.2|1461.4|1465.6|1459.8|0
1623805500000|2021-06-16 01:05:00|1466.8|1461|1466.1|1460.3|1467.3|1461.5|1465.6|1459.8|0
1623805800000|2021-06-16 01:10:00|1467.3|1461.5|1466.7|1460.9|1467.3|1461.5|1465.9|1460.1|0
1623806100000|2021-06-16 01:15:00|1464.6|1458.8|1467.3|1461.5|1467.3|1461.5|1464.6|1458.8|0
1623806400000|2021-06-16 01:20:00|1468|1462.2|1468.6|1462.8|1468.7|1462.9|1467|1461.2|0
1623806700000|2021-06-16 01:25:00|1468.3|1462.5|1469.6|1463.8|1469.6|1463.8|1468.3|1462.5|0
1623807000000|2021-06-16 01:30:00|1469.4|1463.6|1469|1463.2|1470.2|1464.4|1468|1462.2|0
1623807300000|2021-06-16 01:35:00|1468.9|1463.1|1469|1463.2|1469|1463.2|1467.7|1461.9|0
1623807600000|2021-06-16 01:40:00|1468.1|1462.3|1469.1|1463.3|1469.1|1463.3|1467.9|1462.1|0
1623807900000|2021-06-16 01:45:00|1468.4|1462.6|1469.1|1463.3|1469.4|1463.6|1468.1|1462.3|0
1623808200000|2021-06-16 01:50:00|1468|1462.2|1469.2|1463.4|1469.2|1463.4|1467.9|1462.1|0
1623808500000|2021-06-16 01:55:00|1468.3|1462.5|1467.8|1462|1469.3|1463.5|1467.8|1462|0
1623808800000|2021-06-16 02:00:00|1467.7|1461.9|1467.4|1461.6|1468.8|1463|1467.4|1461.6|0
1623809100000|2021-06-16 02:05:00|1467.2|1461.4|1467.5|1461.7|1468.5|1462.7|1467.2|1461.4|0
1623809400000|2021-06-16 02:10:00|1468.6|1462.8|1468.6|1462.8|1469.7|1463.9|1468.2|1462.4|0
1623809700000|2021-06-16 02:15:00|1468.7|1462.9|1468.7|1462.9|1470.4|1464.6|1468.4|1462.6|0
1623810000000|2021-06-16 02:20:00|1468.6|1462.8|1468.3|1462.5|1469|1463.2|1468.3|1462.5|0
1623810300000|2021-06-16 02:25:00|1468.8|1463|1467.1|1461.3|1468.9|1463.1|1465.9|1460.1|0
1623810600000|2021-06-16 02:30:00|1466.2|1460.4|1466.4|1460.6|1466.8|1461|1466.1|1460.3|0
1623810900000|2021-06-16 02:35:00|1466.7|1460.9|1467.5|1461.7|1467.5|1461.7|1465.6|1459.8|0
1623811200000|2021-06-16 02:40:00|1465.6|1459.8|1466.1|1460.3|1466.2|1460.4|1465.6|1459.8|0
1623811500000|2021-06-16 02:45:00|1466.2|1460.4|1466|1460.2|1467|1461.2|1465.8|1460|0
1623811800000|2021-06-16 02:50:00|1466.1|1460.3|1466.9|1461.1|1468.3|1462.5|1465.9|1460.1|0
1623812100000|2021-06-16 02:55:00|1467.6|1461.8|1469.3|1463.5|1469.9|1464.1|1467.6|1461.8|0
1623812400000|2021-06-16 03:00:00|1469.2|1463.4|1468.9|1463.1|1469.2|1463.4|1467.8|1462|0
1623812700000|2021-06-16 03:05:00|1468|1462.2|1467.4|1461.6|1470|1464.2|1467.3|1461.5|0
1623813000000|2021-06-16 03:10:00|1467.6|1461.8|1468.1|1462.3|1468.6|1462.8|1467|1461.2|0
1623813300000|2021-06-16 03:15:00|1467.3|1461.5|1467|1461.2|1468.7|1462.9|1467|1461.2|0
1623813600000|2021-06-16 03:20:00|1468.2|1462.4|1467|1461.2|1468.4|1462.6|1466.6|1460.8|0
1623813900000|2021-06-16 03:25:00|1467.2|1461.4|1466.6|1460.8|1467.2|1461.4|1466.6|1460.8|0
1623814200000|2021-06-16 03:30:00|1466.5|1460.7|1468.5|1462.7|1468.5|1462.7|1466.5|1460.7|0
1623814500000|2021-06-16 03:35:00|1467.7|1461.9|1467.1|1461.3|1468.3|1462.5|1467|1461.2|0
1623814800000|2021-06-16 03:40:00|1467.4|1461.6|1466.2|1460.4|1468.3|1462.5|1466.1|1460.3|0
1623815100000|2021-06-16 03:45:00|1466.4|1460.6|1466.2|1460.4|1467.4|1461.6|1465.3|1459.5|0
1623815400000|2021-06-16 03:50:00|1466.1|1460.3|1466.3|1460.5|1467.1|1461.3|1465.7|1459.9|0
1623815700000|2021-06-16 03:55:00|1466.2|1460.4|1466.1|1460.3|1467.3|1461.5|1465.9|1460.1|0
1623816000000|2021-06-16 04:00:00|1466.3|1460.5|1467.2|1461.4|1468.6|1462.8|1465.9|1460.1|0
1623816300000|2021-06-16 04:05:00|1467.5|1461.7|1467.8|1462|1467.8|1462|1466.2|1460.4|0
1623816600000|2021-06-16 04:10:00|1466.8|1461|1467.5|1461.7|1467.8|1462|1466.5|1460.7|0
1623816900000|2021-06-16 04:15:00|1466.5|1460.7|1466.7|1460.9|1467.8|1462|1466.3|1460.5|0
1623817200000|2021-06-16 04:20:00|1467.7|1461.9|1468|1462.2|1468|1462.2|1466.3|1460.5|0
1623817500000|2021-06-16 04:25:00|1467.1|1461.3|1467.3|1461.5|1468.5|1462.7|1467.1|1461.3|0
1623817800000|2021-06-16 04:30:00|1468.3|1462.5|1466.3|1460.5|1468.3|1462.5|1466.3|1460.5|0
1623818100000|2021-06-16 04:35:00|1467.5|1461.7|1467.7|1461.9|1468.1|1462.3|1466.5|1460.7|0
1623818400000|2021-06-16 04:40:00|1467.5|1461.7|1466.3|1460.5|1468.3|1462.5|1466.3|1460.5|0
1623818700000|2021-06-16 04:45:00|1465.2|1459.4|1465.6|1459.8|1466.7|1460.9|1465.2|1459.4|0
1623819000000|2021-06-16 04:50:00|1465.5|1459.7|1463.6|1457.8|1465.6|1459.8|1463.4|1457.6|0
1623819300000|2021-06-16 04:55:00|1464.8|1459|1463.3|1457.5|1464.8|1459|1463.3|1457.5|0
1623819600000|2021-06-16 05:00:00|1463.4|1457.6|1464.4|1458.6|1464.7|1458.9|1463.4|1457.6|0
1623819900000|2021-06-16 05:05:00|1464.2|1458.4|1466.4|1460.6|1466.6|1460.8|1463.4|1457.6|0
1623820200000|2021-06-16 05:10:00|1466.6|1460.8|1466.8|1461|1466.8|1461|1466.4|1460.6|0
1623820500000|2021-06-16 05:15:00|1467|1461.2|1467.3|1461.5|1467.3|1461.5|1466.6|1460.8|0
1623820800000|2021-06-16 05:20:00|1467.4|1461.6|1466.1|1460.3|1467.4|1461.6|1466|1460.2|0
1623821100000|2021-06-16 05:25:00|1467.2|1461.4|1466.8|1461|1467.2|1461.4|1466.1|1460.3|0
1623821400000|2021-06-16 05:30:00|1466.7|1460.9|1465.9|1460.1|1467.2|1461.4|1465.7|1459.9|0
1623821700000|2021-06-16 05:35:00|1467.1|1461.3|1466.8|1461|1468.1|1462.3|1465.6|1459.8|0
1623822000000|2021-06-16 05:40:00|1465.8|1460|1465.7|1459.9|1467.8|1462|1465.6|1459.8|0
1623822300000|2021-06-16 05:45:00|1466.8|1461|1467|1461.2|1468.1|1462.3|1466.7|1460.9|0
1623822600000|2021-06-16 05:50:00|1466.9|1461.1|1465.4|1459.6|1466.9|1461.1|1465.2|1459.4|0
1623822900000|2021-06-16 05:55:00|1465.9|1460.1|1466.6|1460.8|1467|1461.2|1465.3|1459.5|0
1623888600000|2021-06-17 00:10:00|1465.4|1459.6|1463.8|1458|1465.5|1459.7|1463.5|1457.7|0
1623888900000|2021-06-17 00:15:00|1463.2|1457.4|1461.4|1455.6|1463.8|1458|1461.3|1455.5|0
1623889200000|2021-06-17 00:20:00|1461.1|1455.3|1462.9|1457.1|1463.9|1458.1|1461|1455.2|0
1623889500000|2021-06-17 00:25:00|1463.5|1457.7|1459.8|1454|1464.1|1458.3|1459.8|1454|0
1623889800000|2021-06-17 00:30:00|1458.8|1453|1460.6|1454.8|1460.9|1455.1|1458.8|1453|0
1623890100000|2021-06-17 00:35:00|1459.2|1453.4|1459.6|1453.8|1459.6|1453.8|1458.1|1452.3|0
1623890400000|2021-06-17 00:40:00|1459|1453.2|1459.7|1453.9|1460.9|1455.1|1459|1453.2|0
1623890700000|2021-06-17 00:45:00|1460.1|1454.3|1458.8|1453|1460.4|1454.6|1458.8|1453|0
1623891000000|2021-06-17 00:50:00|1459.9|1454.1|1458.5|1452.7|1459.9|1454.1|1457.7|1451.9|0
1623891300000|2021-06-17 00:55:00|1456.8|1451|1457.9|1452.1|1458.1|1452.3|1456.8|1451|0
1623891600000|2021-06-17 01:00:00|1458.2|1452.4|1458.5|1452.7|1458.8|1453|1456.4|1450.6|0
1623891900000|2021-06-17 01:05:00|1458.6|1452.8|1456.8|1451|1458.6|1452.8|1456.8|1451|0
1623892200000|2021-06-17 01:10:00|1456.9|1451.1|1456.8|1451|1457|1451.2|1456.6|1450.8|0
1623892500000|2021-06-17 01:15:00|1456.7|1450.9|1456.5|1450.7|1457.6|1451.8|1456.4|1450.6|0
1623892800000|2021-06-17 01:20:00|1456.4|1450.6|1458.3|1452.5|1459.2|1453.4|1456.4|1450.6|0
1623893100000|2021-06-17 01:25:00|1459.3|1453.5|1457.9|1452.1|1460.1|1454.3|1457.9|1452.1|0
1623893400000|2021-06-17 01:30:00|1458.7|1452.9|1457.4|1451.6|1458.8|1453|1457.4|1451.6|0
1623893700000|2021-06-17 01:35:00|1457.5|1451.7|1458.2|1452.4|1458.2|1452.4|1456.5|1450.7|0
1623894000000|2021-06-17 01:40:00|1458.3|1452.5|1458|1452.2|1458.3|1452.5|1457.6|1451.8|0
1623894300000|2021-06-17 01:45:00|1457.9|1452.1|1457.2|1451.4|1458.3|1452.5|1457.2|1451.4|0
1623894600000|2021-06-17 01:50:00|1457.1|1451.3|1458|1452.2|1458.1|1452.3|1456.8|1451|0
1623894900000|2021-06-17 01:55:00|1458.4|1452.6|1459.5|1453.7|1460.5|1454.7|1458.3|1452.5|0
1623895200000|2021-06-17 02:00:00|1458.5|1452.7|1457.5|1451.7|1459.5|1453.7|1457.5|1451.7|0
1623895500000|2021-06-17 02:05:00|1457|1451.2|1456.5|1450.7|1457|1451.2|1455.3|1449.5|0
1623895800000|2021-06-17 02:10:00|1455.6|1449.8|1457.7|1451.9|1457.9|1452.1|1455.6|1449.8|0
1623896100000|2021-06-17 02:15:00|1457.4|1451.6|1458|1452.2|1458|1452.2|1456.7|1450.9|0
1623896400000|2021-06-17 02:20:00|1457.9|1452.1|1457.8|1452|1458.2|1452.4|1456.8|1451|0
1623896700000|2021-06-17 02:25:00|1456.5|1450.7|1455.5|1449.7|1456.5|1450.7|1454.7|1448.9|0
1623897000000|2021-06-17 02:30:00|1455.4|1449.6|1452|1446.2|1455.4|1449.6|1451.7|1445.9|0
1623897300000|2021-06-17 02:35:00|1452.9|1447.1|1452|1446.2|1452.9|1447.1|1451|1445.2|0
1623897600000|2021-06-17 02:40:00|1452.1|1446.3|1452.3|1446.5|1452.4|1446.6|1451.3|1445.5|0
1623897900000|2021-06-17 02:45:00|1452.4|1446.6|1451.7|1445.9|1453.1|1447.3|1451.7|1445.9|0
1623898200000|2021-06-17 02:50:00|1451.8|1446|1451.9|1446.1|1453|1447.2|1451.7|1445.9|0
1623898500000|2021-06-17 02:55:00|1450.9|1445.1|1453.1|1447.3|1453.2|1447.4|1450.9|1445.1|0
1623898800000|2021-06-17 03:00:00|1452.1|1446.3|1452.4|1446.6|1453.7|1447.9|1452.1|1446.3|0
1623899100000|2021-06-17 03:05:00|1453.1|1447.3|1452.2|1446.4|1453.1|1447.3|1451.6|1445.8|0
1623899400000|2021-06-17 03:10:00|1451.1|1445.3|1450.1|1444.3|1451.1|1445.3|1449.9|1444.1|0
1623899700000|2021-06-17 03:15:00|1452|1446.2|1451|1445.2|1452|1446.2|1447.5|1441.7|0
1623900000000|2021-06-17 03:20:00|1451.1|1445.3|1451.5|1445.7|1451.7|1445.9|1451|1445.2|0
1623900300000|2021-06-17 03:25:00|1451.4|1445.6|1451.1|1445.3|1451.5|1445.7|1451|1445.2|0
1623900600000|2021-06-17 03:30:00|1451.3|1445.5|1451.3|1445.5|1451.9|1446.1|1449.6|1443.8|0
1623900900000|2021-06-17 03:35:00|1451.1|1445.3|1451.1|1445.3|1451.4|1445.6|1451|1445.2|0
1623901200000|2021-06-17 03:40:00|1451|1445.2|1451.1|1445.3|1451.2|1445.4|1450.9|1445.1|0
1623901500000|2021-06-17 03:45:00|1450.9|1445.1|1450.7|1444.9|1450.9|1445.1|1449.7|1443.9|0
1623901800000|2021-06-17 03:50:00|1450.8|1445|1450.8|1445|1451.8|1446|1449.8|1444|0
1623902100000|2021-06-17 03:55:00|1450.7|1444.9|1449.6|1443.8|1450.7|1444.9|1449.6|1443.8|0
1623902400000|2021-06-17 04:00:00|1449.7|1443.9|1449.3|1443.5|1449.9|1444.1|1447.6|1441.8|0
1623902700000|2021-06-17 04:05:00|1449.4|1443.6|1449.8|1444|1450.9|1445.1|1449.4|1443.6|0
1623903000000|2021-06-17 04:10:00|1450|1444.2|1451.1|1445.3|1451.2|1445.4|1449.9|1444.1|0
1623903300000|2021-06-17 04:15:00|1451|1445.2|1450.5|1444.7|1451.2|1445.4|1450.5|1444.7|0
1623903600000|2021-06-17 04:20:00|1450.6|1444.8|1450.3|1444.5|1451.3|1445.5|1449.6|1443.8|0
1623903900000|2021-06-17 04:25:00|1449.3|1443.5|1448.8|1443|1449.8|1444|1448.7|1442.9|0
1623904200000|2021-06-17 04:30:00|1447.6|1441.8|1447.4|1441.6|1448.7|1442.9|1447.4|1441.6|0
1623904500000|2021-06-17 04:35:00|1447.2|1441.4|1447.9|1442.1|1448.2|1442.4|1446.9|1441.1|0
1623904800000|2021-06-17 04:40:00|1446.9|1441.1|1448.4|1442.6|1448.5|1442.7|1446.9|1441.1|0
1623905100000|2021-06-17 04:45:00|1447.4|1441.6|1446.8|1441|1447.8|1442|1446.5|1440.7|0
1623905400000|2021-06-17 04:50:00|1446.7|1440.9|1446.5|1440.7|1448|1442.2|1444.9|1439.1|0
1623905700000|2021-06-17 04:55:00|1445.7|1439.9|1445.2|1439.4|1445.7|1439.9|1444.9|1439.1|0
1623906000000|2021-06-17 05:00:00|1446.3|1440.5|1444.2|1438.4|1446.3|1440.5|1443.2|1437.4|0
1623906300000|2021-06-17 05:05:00|1443.2|1437.4|1442.2|1436.4|1443.3|1437.5|1442.2|1436.4|0
1623906600000|2021-06-17 05:10:00|1442|1436.2|1443.4|1437.6|1444.5|1438.7|1442|1436.2|0
1623906900000|2021-06-17 05:15:00|1442|1436.2|1442.9|1437.1|1443.5|1437.7|1441.9|1436.1|0
1623907200000|2021-06-17 05:20:00|1442.7|1436.9|1440.5|1434.7|1443.4|1437.6|1440.5|1434.7|0
1623907500000|2021-06-17 05:25:00|1440.3|1434.5|1440.4|1434.6|1441.4|1435.6|1439.2|1433.4|0
1623907800000|2021-06-17 05:30:00|1439.1|1433.3|1439.8|1434|1440.8|1435|1439.1|1433.3|0
1623908100000|2021-06-17 05:35:00|1441|1435.2|1439.9|1434.1|1441|1435.2|1439.7|1433.9|0
1623908400000|2021-06-17 05:40:00|1439.7|1433.9|1437.1|1431.3|1440.7|1434.9|1437.1|1431.3|0
1623908700000|2021-06-17 05:45:00|1438.1|1432.3|1436.6|1430.8|1438.1|1432.3|1436.6|1430.8|0
1623909000000|2021-06-17 05:50:00|1437.7|1431.9|1438.5|1432.7|1438.9|1433.1|1436.5|1430.7|0
1623909300000|2021-06-17 05:55:00|1437.6|1431.8|1437.5|1431.7|1438.9|1433.1|1437.5|1431.7|0
1623975000000|2021-06-18 00:10:00|1469.3|1463.5|1466.9|1461.1|1471.5|1465.7|1466.9|1461.1|0
1623975300000|2021-06-18 00:15:00|1468|1462.2|1471.8|1466|1471.8|1466|1468|1462.2|0
1623975600000|2021-06-18 00:20:00|1472.1|1466.3|1472.4|1466.6|1472.9|1467.1|1472|1466.2|0
1623975900000|2021-06-18 00:25:00|1472.3|1466.5|1469.2|1463.4|1472.3|1466.5|1468.7|1462.9|0
1623976200000|2021-06-18 00:30:00|1468.3|1462.5|1469|1463.2|1469.5|1463.7|1468.1|1462.3|0
1623976500000|2021-06-18 00:35:00|1468.9|1463.1|1470|1464.2|1470.1|1464.3|1468.9|1463.1|0
1623976800000|2021-06-18 00:40:00|1469.1|1463.3|1471.9|1466.1|1471.9|1466.1|1469.1|1463.3|0
1623977100000|2021-06-18 00:45:00|1472|1466.2|1473.9|1468.1|1473.9|1468.1|1472|1466.2|0
1623977400000|2021-06-18 00:50:00|1474|1468.2|1475.8|1470|1476.4|1470.6|1474|1468.2|0
1623977700000|2021-06-18 00:55:00|1476|1470.2|1474.9|1469.1|1476.2|1470.4|1473.8|1468|0
1623978000000|2021-06-18 01:00:00|1475.1|1469.3|1477|1471.2|1477.6|1471.8|1475.1|1469.3|0
1623978300000|2021-06-18 01:05:00|1476.1|1470.3|1477.7|1471.9|1478.3|1472.3|1476.1|1470.3|0
1623978600000|2021-06-18 01:10:00|1478.8|1472.8|1475.9|1470.1|1478.8|1472.8|1475.9|1470.1|0
1623978900000|2021-06-18 01:15:00|1475.5|1469.7|1475.3|1469.5|1476.4|1470.6|1475.2|1469.4|0
1623979200000|2021-06-18 01:20:00|1475.2|1469.4|1471.8|1466|1475.5|1469.7|1471.2|1465.4|0
1623979500000|2021-06-18 01:25:00|1472.9|1467.1|1475.9|1470.1|1475.9|1470.1|1472.1|1466.3|0
1623979800000|2021-06-18 01:30:00|1475.4|1469.6|1475|1469.2|1475.4|1469.6|1475|1469.2|0
1623980100000|2021-06-18 01:35:00|1474.9|1469.1|1475.7|1469.9|1475.7|1469.9|1474.9|1469.1|0
1623980400000|2021-06-18 01:40:00|1476.1|1470.3|1476.1|1470.3|1476.2|1470.4|1474.9|1469.1|0
1623980700000|2021-06-18 01:45:00|1476.2|1470.4|1477.2|1471.4|1477.3|1471.5|1475.3|1469.5|0
1623981000000|2021-06-18 01:50:00|1476.1|1470.3|1476.5|1470.7|1476.9|1471.1|1475.9|1470.1|0
1623981300000|2021-06-18 01:55:00|1475.7|1469.9|1475.4|1469.6|1475.9|1470.1|1474.4|1468.6|0
1623981600000|2021-06-18 02:00:00|1474.4|1468.6|1475.8|1470|1475.8|1470|1474.4|1468.6|0
1623981900000|2021-06-18 02:05:00|1475.4|1469.6|1475.2|1469.4|1475.5|1469.7|1473.8|1468|0
1623982200000|2021-06-18 02:10:00|1474.8|1469|1476.2|1470.4|1477.2|1471.4|1474.8|1469|0
1623982500000|2021-06-18 02:15:00|1476.1|1470.3|1476.2|1470.4|1477.2|1471.4|1475.9|1470.1|0
1623982800000|2021-06-18 02:20:00|1477.3|1471.5|1476.9|1471.1|1477.3|1471.5|1476.2|1470.4|0
1623983100000|2021-06-18 02:25:00|1475.7|1469.9|1476.7|1470.9|1477|1471.2|1475.7|1469.9|0
1623983400000|2021-06-18 02:30:00|1476.4|1470.6|1475.6|1469.8|1476.4|1470.6|1474.3|1468.5|0
1623983700000|2021-06-18 02:35:00|1475.7|1469.9|1474.9|1469.1|1475.9|1470.1|1474.6|1468.8|0
1623984000000|2021-06-18 02:40:00|1475.1|1469.3|1476.2|1470.4|1476.3|1470.5|1475.1|1469.3|0
1623984300000|2021-06-18 02:45:00|1476.1|1470.3|1476.3|1470.5|1476.4|1470.6|1475.2|1469.4|0
1623984600000|2021-06-18 02:50:00|1476.2|1470.4|1476.1|1470.3|1476.2|1470.4|1474.8|1469|0
1623984900000|2021-06-18 02:55:00|1474.2|1468.4|1475|1469.2|1475.3|1469.5|1474.2|1468.4|0
1623985200000|2021-06-18 03:00:00|1474.9|1469.1|1474.2|1468.4|1475|1469.2|1474|1468.2|0
1623985500000|2021-06-18 03:05:00|1473.8|1468|1474.1|1468.3|1474.1|1468.3|1472.9|1467.1|0
1623985800000|2021-06-18 03:10:00|1473.9|1468.1|1473.7|1467.9|1473.9|1468.1|1473.7|1467.9|0
1623986100000|2021-06-18 03:15:00|1473.9|1468.1|1473.4|1467.6|1473.9|1468.1|1473.4|1467.6|0
1623986400000|2021-06-18 03:20:00|1473.3|1467.5|1473.6|1467.8|1473.7|1467.9|1473.3|1467.5|0
1623986700000|2021-06-18 03:25:00|1473.7|1467.9|1474.9|1469.1|1474.9|1469.1|1473.6|1467.8|0
1623987000000|2021-06-18 03:30:00|1475|1469.2|1472.8|1467|1475|1469.2|1472.8|1467|0
1623987300000|2021-06-18 03:35:00|1473.7|1467.9|1474.2|1468.4|1474.2|1468.4|1473.7|1467.9|0
1623987600000|2021-06-18 03:40:00|1474.1|1468.3|1474.2|1468.4|1474.2|1468.4|1473.1|1467.3|0
1623987900000|2021-06-18 03:45:00|1474.3|1468.5|1473.4|1467.6|1474.5|1468.7|1473.4|1467.6|0
1623988200000|2021-06-18 03:50:00|1474.5|1468.7|1473.3|1467.5|1474.7|1468.9|1472.4|1466.6|0
1623988500000|2021-06-18 03:55:00|1472.2|1466.4|1472.3|1466.5|1472.4|1466.6|1472.2|1466.4|0
1623988800000|2021-06-18 04:00:00|1472.2|1466.4|1472.9|1467.1|1472.9|1467.1|1471.8|1466|0
1623989100000|2021-06-18 04:05:00|1472.5|1466.7|1471.4|1465.6|1472.8|1467|1471.4|1465.6|0
1623989400000|2021-06-18 04:10:00|1471.3|1465.5|1470.3|1464.5|1471.3|1465.5|1470.2|1464.4|0
1623989700000|2021-06-18 04:15:00|1470.5|1464.7|1470.7|1464.9|1471.4|1465.6|1470.1|1464.3|0
1623990000000|2021-06-18 04:20:00|1471|1465.2|1471.7|1465.9|1472.5|1466.7|1470.1|1464.3|0
1623990300000|2021-06-18 04:25:00|1470.7|1464.9|1470|1464.2|1471.9|1466.1|1469.9|1464.1|0
1623990600000|2021-06-18 04:30:00|1470.1|1464.3|1470.8|1465|1471.9|1466.1|1470.1|1464.3|0
1623990900000|2021-06-18 04:35:00|1472|1466.2|1471.6|1465.8|1472|1466.2|1470.6|1464.8|0
1623991200000|2021-06-18 04:40:00|1471.7|1465.9|1471.7|1465.9|1472.9|1467.1|1470.6|1464.8|0
1623991500000|2021-06-18 04:45:00|1471.5|1465.7|1471.5|1465.7|1471.6|1465.8|1470.4|1464.6|0
1623991800000|2021-06-18 04:50:00|1471.4|1465.6|1471.8|1466|1471.8|1466|1470.4|1464.6|0
1623992100000|2021-06-18 04:55:00|1470.7|1464.9|1469.3|1463.5|1470.7|1464.9|1468.9|1463.1|0
1623992400000|2021-06-18 05:00:00|1469.8|1464|1470.2|1464.4|1471.3|1465.5|1469.8|1464|0
1623992700000|2021-06-18 05:05:00|1471.3|1465.5|1468.3|1462.5|1471.3|1465.5|1468.3|1462.5|0
1623993000000|2021-06-18 05:10:00|1468.2|1462.4|1469.5|1463.7|1469.7|1463.9|1468.2|1462.4|0
1623993300000|2021-06-18 05:15:00|1469.4|1463.6|1469.5|1463.7|1469.5|1463.7|1468.2|1462.4|0
1623993600000|2021-06-18 05:20:00|1468.5|1462.7|1468.7|1462.9|1469.7|1463.9|1467.6|1461.8|0
1623993900000|2021-06-18 05:25:00|1468.6|1462.8|1468.4|1462.6|1469.7|1463.9|1468.4|1462.6|0
1623994200000|2021-06-18 05:30:00|1468.3|1462.5|1468.2|1462.4|1468.3|1462.5|1467.2|1461.4|0
1623994500000|2021-06-18 05:35:00|1468.4|1462.6|1468.1|1462.3|1468.6|1462.8|1467.8|1462|0
1623994800000|2021-06-18 05:40:00|1469|1463.2|1469.3|1463.5|1469.3|1463.5|1468|1462.2|0
1623995100000|2021-06-18 05:45:00|1469.5|1463.7|1469.1|1463.3|1469.6|1463.8|1468.2|1462.4|0
1623995400000|2021-06-18 05:50:00|1468.4|1462.6|1467.1|1461.3|1469|1463.2|1467.1|1461.3|0
1623995700000|2021-06-18 05:55:00|1469.1|1463.3|1468.6|1462.8|1469.1|1463.3|1467.8|1462|0
1624234200000|2021-06-21 00:10:00|1456.9|1451.1|1457.2|1451.4|1458.2|1452.4|1456.5|1450.7|0
1624234500000|2021-06-21 00:15:00|1456.3|1450.5|1459.4|1453.6|1460.3|1454.5|1454.7|1448.9|0
1624234800000|2021-06-21 00:20:00|1459.6|1453.8|1456.7|1450.9|1459.7|1453.9|1455.8|1450|0
1624235100000|2021-06-21 00:25:00|1455.6|1449.8|1456.6|1450.8|1458.1|1452.3|1455.6|1449.8|0
1624235400000|2021-06-21 00:30:00|1455|1449.2|1449.1|1443.3|1455.6|1449.8|1449|1443.2|0
1624235700000|2021-06-21 00:35:00|1448.9|1443.1|1453.4|1447.6|1454|1448.2|1448.8|1443|0
1624236000000|2021-06-21 00:40:00|1453.7|1447.9|1451.8|1446|1454.2|1448.4|1451.3|1445.5|0
1624236300000|2021-06-21 00:45:00|1450.6|1444.8|1451.1|1445.3|1452.9|1447.1|1449.9|1444.1|0
1624236600000|2021-06-21 00:50:00|1451|1445.2|1452.4|1446.6|1453.4|1447.6|1449.9|1444.1|0
1624236900000|2021-06-21 00:55:00|1452.5|1446.7|1451.6|1445.8|1453.1|1447.3|1450.5|1444.7|0
1624237200000|2021-06-21 01:00:00|1452|1446.2|1453.1|1447.3|1453.1|1447.3|1451.4|1445.6|0
1624237500000|2021-06-21 01:05:00|1452.9|1447.1|1453.4|1447.6|1453.9|1448.1|1452.4|1446.6|0
1624237800000|2021-06-21 01:10:00|1453.5|1447.7|1452|1446.2|1453.8|1448|1452|1446.2|0
1624238100000|2021-06-21 01:15:00|1454.5|1448.7|1450.4|1444.6|1454.5|1448.7|1450.1|1444.3|0
1624238400000|2021-06-21 01:20:00|1451.4|1445.6|1453|1447.2|1453|1447.2|1449.1|1443.3|0
1624238700000|2021-06-21 01:25:00|1451.9|1446.1|1452.7|1446.9|1453.2|1447.4|1451.4|1445.6|0
1624239000000|2021-06-21 01:30:00|1453.1|1447.3|1452.7|1446.9|1453.1|1447.3|1451.5|1445.7|0
1624239300000|2021-06-21 01:35:00|1452.3|1446.5|1452|1446.2|1452.5|1446.7|1451.2|1445.4|0
1624239600000|2021-06-21 01:40:00|1451.5|1445.7|1450|1444.2|1451.6|1445.8|1450|1444.2|0
1624239900000|2021-06-21 01:45:00|1449.9|1444.1|1450.7|1444.9|1451.3|1445.5|1449.9|1444.1|0
1624240200000|2021-06-21 01:50:00|1450.5|1444.7|1447.6|1441.8|1450.5|1444.7|1447.4|1441.6|0
1624240500000|2021-06-21 01:55:00|1447.7|1441.9|1446.6|1440.8|1448.3|1442.5|1445.6|1439.8|0
1624240800000|2021-06-21 02:00:00|1446.8|1441|1446.4|1440.6|1447.4|1441.6|1446.3|1440.5|0
1624241100000|2021-06-21 02:05:00|1447.2|1441.4|1446.6|1440.8|1447.2|1441.4|1445.5|1439.7|0
1624241400000|2021-06-21 02:10:00|1445.7|1439.9|1446.3|1440.5|1447.3|1441.5|1445.7|1439.9|0
1624241700000|2021-06-21 02:15:00|1446.1|1440.3|1443.4|1437.6|1447|1441.2|1443.3|1437.5|0
1624242000000|2021-06-21 02:20:00|1443.2|1437.4|1443.8|1438|1444.4|1438.6|1443.2|1437.4|0
1624242300000|2021-06-21 02:25:00|1443.5|1437.7|1444.6|1438.8|1444.6|1438.8|1442.3|1436.5|0
1624242600000|2021-06-21 02:30:00|1443.7|1437.9|1443.3|1437.5|1444.7|1438.9|1442.1|1436.3|0
1624242900000|2021-06-21 02:35:00|1443.4|1437.6|1443.9|1438.1|1443.9|1438.1|1442.5|1436.7|0
1624243200000|2021-06-21 02:40:00|1443.8|1438|1446|1440.2|1446.1|1440.3|1443.8|1438|0
1624243500000|2021-06-21 02:45:00|1445.1|1439.3|1447|1441.2|1447|1441.2|1445.1|1439.3|0
1624243800000|2021-06-21 02:50:00|1446|1440.2|1448.2|1442.4|1448.2|1442.4|1445.6|1439.8|0
1624244100000|2021-06-21 02:55:00|1447.2|1441.4|1449.6|1443.8|1449.7|1443.9|1447.2|1441.4|0
1624244400000|2021-06-21 03:00:00|1449.7|1443.9|1450.1|1444.3|1450.6|1444.8|1448.9|1443.1|0
1624244700000|2021-06-21 03:05:00|1450|1444.2|1448.1|1442.3|1450|1444.2|1448.1|1442.3|0
1624245000000|2021-06-21 03:10:00|1448.2|1442.4|1447.3|1441.5|1448.9|1443.1|1447.2|1441.4|0
1624245300000|2021-06-21 03:15:00|1447.4|1441.6|1448.2|1442.4|1448.2|1442.4|1446.2|1440.4|0
1624245600000|2021-06-21 03:20:00|1447.2|1441.4|1448.6|1442.8|1448.6|1442.8|1447.1|1441.3|0
1624245900000|2021-06-21 03:25:00|1447.4|1441.6|1447.8|1442|1447.8|1442|1444.9|1439.1|0
1624246200000|2021-06-21 03:30:00|1447|1441.2|1446.4|1440.6|1447|1441.2|1445.5|1439.7|0
1624246500000|2021-06-21 03:35:00|1445.4|1439.6|1446.6|1440.8|1446.8|1441|1445.4|1439.6|0
1624246800000|2021-06-21 03:40:00|1445.6|1439.8|1446|1440.2|1446.9|1441.1|1445.5|1439.7|0
1624247100000|2021-06-21 03:45:00|1446.3|1440.5|1445.7|1439.9|1447|1441.2|1445.6|1439.8|0
1624247400000|2021-06-21 03:50:00|1445.9|1440.1|1446.4|1440.6|1447.8|1442|1445.9|1440.1|0
1624247700000|2021-06-21 03:55:00|1446.3|1440.5|1448.3|1442.5|1448.3|1442.5|1446.3|1440.5|0
1624248000000|2021-06-21 04:00:00|1447.2|1441.4|1449.1|1443.3|1449.1|1443.3|1447.1|1441.3|0
1624248300000|2021-06-21 04:05:00|1449|1443.2|1449.5|1443.7|1449.5|1443.7|1448.1|1442.3|0
1624248600000|2021-06-21 04:10:00|1449.8|1444|1450.1|1444.3|1450.2|1444.4|1448.9|1443.1|0
1624248900000|2021-06-21 04:15:00|1449|1443.2|1447.6|1441.8|1449|1443.2|1447.6|1441.8|0
1624249200000|2021-06-21 04:20:00|1447.9|1442.1|1446.8|1441|1447.9|1442.1|1446.8|1441|0
1624249500000|2021-06-21 04:25:00|1446.5|1440.7|1444.2|1438.4|1446.5|1440.7|1444.2|1438.4|0
1624249800000|2021-06-21 04:30:00|1444.3|1438.5|1445.6|1439.8|1445.8|1440|1444.3|1438.5|0
1624250100000|2021-06-21 04:35:00|1445.7|1439.9|1444.2|1438.4|1445.7|1439.9|1444.2|1438.4|0
1624250400000|2021-06-21 04:40:00|1444.3|1438.5|1444.8|1439|1445.9|1440.1|1444.3|1438.5|0
1624250700000|2021-06-21 04:45:00|1446.1|1440.3|1447.2|1441.4|1447.6|1441.8|1445.7|1439.9|0
1624251000000|2021-06-21 04:50:00|1447.1|1441.3|1447.6|1441.8|1447.6|1441.8|1446.4|1440.6|0
1624251300000|2021-06-21 04:55:00|1446.5|1440.7|1448.8|1443|1448.8|1443|1446.5|1440.7|0
1624251600000|2021-06-21 05:00:00|1448.4|1442.6|1448.6|1442.8|1448.8|1443|1447|1441.2|0
1624251900000|2021-06-21 05:05:00|1448.3|1442.5|1447.8|1442|1448.5|1442.7|1446.6|1440.8|0
1624252200000|2021-06-21 05:10:00|1447.7|1441.9|1447.9|1442.1|1448.7|1442.9|1446.4|1440.6|0
1624252500000|2021-06-21 05:15:00|1448|1442.2|1448.2|1442.4|1448.4|1442.6|1446.6|1440.8|0
1624252800000|2021-06-21 05:20:00|1449.4|1443.6|1448.7|1442.9|1449.4|1443.6|1447.4|1441.6|0
1624253100000|2021-06-21 05:25:00|1448|1442.2|1448|1442.2|1449.2|1443.4|1448|1442.2|0
1624253400000|2021-06-21 05:30:00|1449|1443.2|1447.9|1442.1|1449.9|1444.1|1447.5|1441.7|0
1624253700000|2021-06-21 05:35:00|1447.8|1442|1448.7|1442.9|1449.9|1444.1|1447.8|1442|0
1624254000000|2021-06-21 05:40:00|1448.8|1443|1450.2|1444.4|1450.5|1444.7|1448.8|1443|0
1624254300000|2021-06-21 05:45:00|1450.1|1444.3|1449.6|1443.8|1450.6|1444.8|1449.2|1443.4|0
1624254600000|2021-06-21 05:50:00|1450.9|1445.1|1450.3|1444.5|1450.9|1445.1|1449.1|1443.3|0
1624254900000|2021-06-21 05:55:00|1449.9|1444.1|1449.3|1443.5|1450.1|1444.3|1448.6|1442.8|0
1624320600000|2021-06-22 00:10:00|1464.5|1458.7|1463.6|1457.8|1466.5|1460.7|1463.6|1457.8|0
1624320900000|2021-06-22 00:15:00|1463.8|1458|1466.7|1460.9|1466.7|1460.9|1463.8|1458|0
1624321200000|2021-06-22 00:20:00|1467.5|1461.7|1468.7|1462.9|1470|1464.2|1467.5|1461.7|0
1624321500000|2021-06-22 00:25:00|1469.1|1463.3|1468.9|1463.1|1470.4|1464.6|1468.2|1462.4|0
1624321800000|2021-06-22 00:30:00|1469.3|1463.5|1472.5|1466.7|1473.4|1467.6|1469.3|1463.5|0
1624322100000|2021-06-22 00:35:00|1470.9|1465.1|1474|1468.2|1474|1468.2|1470.9|1465.1|0
1624322400000|2021-06-22 00:40:00|1473.1|1467.3|1472|1466.2|1473.8|1468|1471|1465.2|0
1624322700000|2021-06-22 00:45:00|1471.8|1466|1471.6|1465.8|1472.1|1466.3|1470.8|1465|0
1624323000000|2021-06-22 00:50:00|1470.5|1464.7|1471.3|1465.5|1472|1466.2|1470.5|1464.7|0
1624323300000|2021-06-22 00:55:00|1471.5|1465.7|1471.4|1465.6|1471.6|1465.8|1470.5|1464.7|0
1624323600000|2021-06-22 01:00:00|1471.5|1465.7|1471.7|1465.9|1471.7|1465.9|1469.8|1464|0
1624323900000|2021-06-22 01:05:00|1470.8|1465|1469.8|1464|1471.9|1466.1|1469.6|1463.8|0
1624324200000|2021-06-22 01:10:00|1471.9|1466.1|1470.7|1464.9|1471.9|1466.1|1470.7|1464.9|0
1624324500000|2021-06-22 01:15:00|1471.1|1465.3|1472.4|1466.6|1472.4|1466.6|1470.9|1465.1|0
1624324800000|2021-06-22 01:20:00|1471.5|1465.7|1471|1465.2|1472.5|1466.7|1470.5|1464.7|0
1624325100000|2021-06-22 01:25:00|1471.2|1465.4|1472.6|1466.8|1473.3|1467.5|1470.2|1464.4|0
1624325400000|2021-06-22 01:30:00|1473.6|1467.8|1475.2|1469.4|1476.4|1470.6|1473.6|1467.8|0
1624325700000|2021-06-22 01:35:00|1475.1|1469.3|1475.7|1469.9|1476.2|1470.4|1475.1|1469.3|0
1624326000000|2021-06-22 01:40:00|1476.6|1470.8|1476.7|1470.9|1476.8|1471|1476.3|1470.5|0
1624326300000|2021-06-22 01:45:00|1476.6|1470.8|1477.5|1471.7|1477.5|1471.7|1475.6|1469.8|0
1624326600000|2021-06-22 01:50:00|1477.8|1472|1474.6|1468.8|1477.8|1472|1474.6|1468.8|0
1624326900000|2021-06-22 01:55:00|1476.8|1471|1475|1469.2|1476.8|1471|1475|1469.2|0
1624327200000|2021-06-22 02:00:00|1475.2|1469.4|1474.5|1468.7|1476|1470.2|1474.5|1468.7|0
1624327500000|2021-06-22 02:05:00|1475.5|1469.7|1476|1470.2|1476|1470.2|1474.8|1469|0
1624327800000|2021-06-22 02:10:00|1475.8|1470|1476.4|1470.6|1476.4|1470.6|1474|1468.2|0
1624328100000|2021-06-22 02:15:00|1476.5|1470.7|1476.4|1470.6|1476.5|1470.7|1475.9|1470.1|0
1624328400000|2021-06-22 02:20:00|1476.2|1470.4|1474.8|1469|1476.2|1470.4|1474.7|1468.9|0
1624328700000|2021-06-22 02:25:00|1475.9|1470.1|1474.8|1469|1475.9|1470.1|1473.4|1467.6|0
1624329000000|2021-06-22 02:30:00|1474.7|1468.9|1475.7|1469.9|1475.8|1470|1474.6|1468.8|0
1624329300000|2021-06-22 02:35:00|1475.6|1469.8|1476.5|1470.7|1476.6|1470.8|1475.6|1469.8|0
1624329600000|2021-06-22 02:40:00|1476.7|1470.9|1476.8|1471|1476.9|1471.1|1476.6|1470.8|0
1624329900000|2021-06-22 02:45:00|1477.4|1471.6|1476.1|1470.3|1477.4|1471.6|1474.4|1468.6|0
1624330200000|2021-06-22 02:50:00|1475|1469.2|1475.9|1470.1|1475.9|1470.1|1475|1469.2|0
1624330500000|2021-06-22 02:55:00|1474.9|1469.1|1474.3|1468.5|1475.9|1470.1|1474.3|1468.5|0
1624330800000|2021-06-22 03:00:00|1474.2|1468.4|1475|1469.2|1475.9|1470.1|1474.2|1468.4|0
1624331100000|2021-06-22 03:05:00|1474.6|1468.8|1475.1|1469.3|1475.1|1469.3|1474.2|1468.4|0
1624331400000|2021-06-22 03:10:00|1475|1469.2|1474.5|1468.7|1475.1|1469.3|1474|1468.2|0
1624331700000|2021-06-22 03:15:00|1474.3|1468.5|1472.9|1467.1|1474.3|1468.5|1472.6|1466.8|0
1624332000000|2021-06-22 03:20:00|1473.9|1468.1|1473.3|1467.5|1474.1|1468.3|1471.9|1466.1|0
1624332300000|2021-06-22 03:25:00|1473.4|1467.6|1473.1|1467.3|1473.7|1467.9|1471.5|1465.7|0
1624332600000|2021-06-22 03:30:00|1473|1467.2|1471.8|1466|1473.1|1467.3|1471.8|1466|0
1624332900000|2021-06-22 03:35:00|1473|1467.2|1472.7|1466.9|1473|1467.2|1470.9|1465.1|0
1624333200000|2021-06-22 03:40:00|1471.8|1466|1471.3|1465.5|1472.7|1466.9|1470.1|1464.3|0
1624333500000|2021-06-22 03:45:00|1471.2|1465.4|1472.5|1466.7|1472.6|1466.8|1471.2|1465.4|0
1624333800000|2021-06-22 03:50:00|1472.4|1466.6|1472.4|1466.6|1473|1467.2|1471.6|1465.8|0
1624334100000|2021-06-22 03:55:00|1472.5|1466.7|1472.3|1466.5|1472.8|1467|1471.3|1465.5|0
1624334400000|2021-06-22 04:00:00|1472.4|1466.6|1471.7|1465.9|1472.6|1466.8|1471.7|1465.9|0
1624334700000|2021-06-22 04:05:00|1472.7|1466.9|1473|1467.2|1473|1467.2|1471.7|1465.9|0
1624335000000|2021-06-22 04:10:00|1472.9|1467.1|1472.1|1466.3|1472.9|1467.1|1472|1466.2|0
1624335300000|2021-06-22 04:15:00|1471.9|1466.1|1472|1466.2|1472.6|1466.8|1471.9|1466.1|0
1624335600000|2021-06-22 04:20:00|1471|1465.2|1471.6|1465.8|1471.8|1466|1471|1465.2|0
1624335900000|2021-06-22 04:25:00|1473.8|1468|1472.8|1467|1473.9|1468.1|1471.7|1465.9|0
1624336200000|2021-06-22 04:30:00|1472.7|1466.9|1470.9|1465.1|1473.4|1467.6|1470.9|1465.1|0
1624336500000|2021-06-22 04:35:00|1471.8|1466|1472.3|1466.5|1472.3|1466.5|1471|1465.2|0
1624336800000|2021-06-22 04:40:00|1472.2|1466.4|1474.3|1468.5|1474.4|1468.6|1471.3|1465.5|0
1624337100000|2021-06-22 04:45:00|1474|1468.2|1473.5|1467.7|1474|1468.2|1473.4|1467.6|0
1624337400000|2021-06-22 04:50:00|1472.7|1466.9|1473.5|1467.7|1473.5|1467.7|1471.5|1465.7|0
1624337700000|2021-06-22 04:55:00|1472.6|1466.8|1473.6|1467.8|1473.6|1467.8|1471.3|1465.5|0
1624338000000|2021-06-22 05:00:00|1471.9|1466.1|1473.1|1467.3|1473.1|1467.3|1471.1|1465.3|0
1624338300000|2021-06-22 05:05:00|1473.3|1467.5|1473.7|1467.9|1473.8|1468|1473|1467.2|0
1624338600000|2021-06-22 05:10:00|1473.3|1467.5|1472.6|1466.8|1473.8|1468|1472.3|1466.5|0
1624338900000|2021-06-22 05:15:00|1471.6|1465.8|1471.5|1465.7|1473.3|1467.5|1470.9|1465.1|0
1624339200000|2021-06-22 05:20:00|1472|1466.2|1471.9|1466.1|1473.3|1467.5|1471|1465.2|0
1624339500000|2021-06-22 05:25:00|1472.8|1467|1472.4|1466.6|1473.3|1467.5|1470.5|1464.7|0
1624339800000|2021-06-22 05:30:00|1473.3|1467.5|1472.4|1466.6|1473.4|1467.6|1472.4|1466.6|0
1624340100000|2021-06-22 05:35:00|1473.7|1467.9|1472.4|1466.6|1473.7|1467.9|1472.4|1466.6|0
1624340400000|2021-06-22 05:40:00|1472.3|1466.5|1472.7|1466.9|1473.2|1467.4|1471.9|1466.1|0
1624340700000|2021-06-22 05:45:00|1471.6|1465.8|1473.7|1467.9|1473.7|1467.9|1471.6|1465.8|0
1624341000000|2021-06-22 05:50:00|1470.7|1464.9|1472.6|1466.8|1472.6|1466.8|1470.4|1464.6|0
1624341300000|2021-06-22 05:55:00|1471.6|1465.8|1473.9|1468.1|1473.9|1468.1|1471.6|1465.8|0
1624407000000|2021-06-23 00:10:00|1477.2|1471.4|1479.4|1473.4|1480.8|1474.8|1477.2|1471.4|0
1624407300000|2021-06-23 00:15:00|1478.9|1472.9|1481.1|1475.1|1481.6|1475.6|1478.9|1472.9|0
1624407600000|2021-06-23 00:20:00|1480.3|1474.3|1481.6|1475.6|1482.1|1476.1|1480.3|1474.3|0
1624407900000|2021-06-23 00:25:00|1480.4|1474.4|1479.5|1473.5|1481.6|1475.6|1479.5|1473.5|0
1624408200000|2021-06-23 00:30:00|1478.7|1472.7|1478.6|1472.6|1480.9|1474.9|1478.5|1472.5|0
1624408500000|2021-06-23 00:35:00|1479.7|1473.7|1479.1|1473.1|1479.7|1473.7|1477.7|1471.9|0
1624408800000|2021-06-23 00:40:00|1477.6|1471.8|1479.3|1473.3|1479.8|1473.8|1477.1|1471.3|0
1624409100000|2021-06-23 00:45:00|1476.4|1470.6|1477.5|1471.7|1479.3|1473.3|1476.4|1470.6|0
1624409400000|2021-06-23 00:50:00|1477.7|1471.9|1478.8|1472.8|1478.8|1472.8|1476.4|1470.6|0
1624409700000|2021-06-23 00:55:00|1478.6|1472.6|1478.6|1472.6|1479.7|1473.7|1477.1|1471.3|0
1624410000000|2021-06-23 01:00:00|1477.5|1471.7|1478.7|1472.7|1479.9|1473.9|1477.5|1471.7|0
1624410300000|2021-06-23 01:05:00|1479.8|1473.8|1478|1472.1|1480.1|1474.1|1477.6|1471.8|0
1624410600000|2021-06-23 01:10:00|1479.3|1473.3|1479.4|1473.4|1479.4|1473.4|1478.1|1472.1|0
1624410900000|2021-06-23 01:15:00|1479.3|1473.3|1478.9|1472.9|1479.3|1473.3|1478|1472.1|0
1624411200000|2021-06-23 01:20:00|1478|1472.1|1479.7|1473.7|1480.7|1474.7|1477.7|1471.9|0
1624411500000|2021-06-23 01:25:00|1479.6|1473.6|1480|1474|1481.1|1475.1|1479.6|1473.6|0
1624411800000|2021-06-23 01:30:00|1480.2|1474.2|1479.9|1473.9|1481.2|1475.2|1479.8|1473.8|0
1624412100000|2021-06-23 01:35:00|1479.6|1473.6|1479.8|1473.8|1480.3|1474.3|1478.8|1472.8|0
1624412400000|2021-06-23 01:40:00|1480.7|1474.7|1479.6|1473.6|1480.8|1474.8|1478.6|1472.6|0
1624412700000|2021-06-23 01:45:00|1478.4|1472.4|1479.4|1473.4|1480.8|1474.8|1478.4|1472.4|0
1624413000000|2021-06-23 01:50:00|1479.3|1473.3|1481.2|1475.2|1482.3|1476.3|1479.3|1473.3|0
1624413300000|2021-06-23 01:55:00|1481.3|1475.3|1479.1|1473.1|1482.5|1476.5|1478.2|1472.2|0
1624413600000|2021-06-23 02:00:00|1479|1473|1479.2|1473.2|1480.2|1474.2|1477.6|1471.8|0
1624413900000|2021-06-23 02:05:00|1478.6|1472.6|1481.3|1475.3|1481.3|1475.3|1478.4|1472.4|0
1624414200000|2021-06-23 02:10:00|1480.5|1474.5|1478.6|1472.6|1480.7|1474.7|1478.6|1472.6|0
1624414500000|2021-06-23 02:15:00|1479.6|1473.6|1479.6|1473.6|1480.2|1474.2|1479.6|1473.6|0
1624414800000|2021-06-23 02:20:00|1479.5|1473.5|1478.5|1472.5|1479.6|1473.6|1477.6|1471.8|0
1624415100000|2021-06-23 02:25:00|1478.7|1472.7|1479.7|1473.7|1479.7|1473.7|1477.6|1471.8|0
1624415400000|2021-06-23 02:30:00|1477.7|1471.9|1477.5|1471.7|1478.8|1472.8|1477.3|1471.5|0
1624415700000|2021-06-23 02:35:00|1477.4|1471.6|1477.3|1471.5|1479.5|1473.5|1477.3|1471.5|0
1624416000000|2021-06-23 02:40:00|1477.6|1471.8|1478.5|1472.5|1478.7|1472.7|1476.9|1471.1|0
1624416300000|2021-06-23 02:45:00|1478.1|1472.1|1478.7|1472.7|1479.2|1473.2|1477.3|1471.5|0
1624416600000|2021-06-23 02:50:00|1478.8|1472.8|1478.9|1472.9|1478.9|1472.9|1477.4|1471.6|0
1624416900000|2021-06-23 02:55:00|1478|1472.1|1478.9|1472.9|1478.9|1472.9|1477.7|1471.9|0
1624417200000|2021-06-23 03:00:00|1477.8|1472|1478.9|1472.9|1479|1473|1477.6|1471.8|0
1624417500000|2021-06-23 03:05:00|1477.7|1471.9|1478.2|1472.2|1478.9|1472.9|1477.6|1471.8|0
1624417800000|2021-06-23 03:10:00|1478.1|1472.1|1478.7|1472.7|1480|1474|1478.1|1472.1|0
1624418100000|2021-06-23 03:15:00|1478.9|1472.9|1477.1|1471.3|1480|1474|1477.1|1471.3|0
1624418400000|2021-06-23 03:20:00|1476.1|1470.3|1475.1|1469.3|1476.8|1471|1475.1|1469.3|0
1624418700000|2021-06-23 03:25:00|1476.1|1470.3|1476.1|1470.3|1476.1|1470.3|1475.2|1469.4|0
1624419000000|2021-06-23 03:30:00|1474.5|1468.7|1475.6|1469.8|1475.6|1469.8|1474.4|1468.6|0
1624419300000|2021-06-23 03:35:00|1475.5|1469.7|1474.3|1468.5|1475.5|1469.7|1474.2|1468.4|0
1624419600000|2021-06-23 03:40:00|1474.2|1468.4|1473.7|1467.9|1474.9|1469.1|1473.6|1467.8|0
1624419900000|2021-06-23 03:45:00|1473.6|1467.8|1474.9|1469.1|1475|1469.2|1473.6|1467.8|0
1624420200000|2021-06-23 03:50:00|1473.6|1467.8|1474.8|1469|1474.8|1469|1473.5|1467.7|0
1624420500000|2021-06-23 03:55:00|1473.5|1467.7|1474.4|1468.6|1474.8|1469|1473.5|1467.7|0
1624420800000|2021-06-23 04:00:00|1473.4|1467.6|1474.2|1468.4|1474.6|1468.8|1473.4|1467.6|0
1624421100000|2021-06-23 04:05:00|1473.1|1467.3|1473.9|1468.1|1475.4|1469.6|1473.1|1467.3|0
1624421400000|2021-06-23 04:10:00|1474.9|1469.1|1474.8|1469|1474.9|1469.1|1473.8|1468|0
1624421700000|2021-06-23 04:15:00|1473.8|1468|1473.8|1468|1474.9|1469.1|1473.7|1467.9|0
1624422000000|2021-06-23 04:20:00|1474|1468.2|1475.1|1469.3|1476.2|1470.4|1473.9|1468.1|0
1624422300000|2021-06-23 04:25:00|1476.1|1470.3|1476.8|1471|1477.3|1471.5|1475.1|1469.3|0
1624422600000|2021-06-23 04:30:00|1476.7|1470.9|1477.2|1471.4|1477.2|1471.4|1475.9|1470.1|0
1624422900000|2021-06-23 04:35:00|1477.1|1471.3|1477.2|1471.4|1477.3|1471.5|1475.8|1470|0
1624423200000|2021-06-23 04:40:00|1477|1471.2|1476.4|1470.6|1477.1|1471.3|1475.3|1469.5|0
1624423500000|2021-06-23 04:45:00|1475.3|1469.5|1476.4|1470.6|1476.8|1471|1475.3|1469.5|0
1624423800000|2021-06-23 04:50:00|1475.4|1469.6|1474.7|1468.9|1476.8|1471|1474.7|1468.9|0
1624424100000|2021-06-23 04:55:00|1474.5|1468.7|1476.4|1470.6|1476.4|1470.6|1474.5|1468.7|0
1624424400000|2021-06-23 05:00:00|1475.2|1469.4|1475.1|1469.3|1476.4|1470.6|1475.1|1469.3|0
1624424700000|2021-06-23 05:05:00|1476|1470.2|1475.6|1469.8|1476.2|1470.4|1474.7|1468.9|0
1624425000000|2021-06-23 05:10:00|1474.4|1468.6|1474.7|1468.9|1475.9|1470.1|1474.4|1468.6|0
1624425300000|2021-06-23 05:15:00|1474.9|1469.1|1472.7|1466.9|1474.9|1469.1|1472.7|1466.9|0
1624425600000|2021-06-23 05:20:00|1473.8|1468|1473.9|1468.1|1474.3|1468.5|1472.8|1467|0
1624425900000|2021-06-23 05:25:00|1473|1467.2|1473.2|1467.4|1473.6|1467.8|1472.4|1466.6|0
1624426200000|2021-06-23 05:30:00|1472.3|1466.5|1473.6|1467.8|1473.6|1467.8|1472.3|1466.5|0
1624426500000|2021-06-23 05:35:00|1472.5|1466.7|1473.6|1467.8|1473.9|1468.1|1472.5|1466.7|0
1624426800000|2021-06-23 05:40:00|1472.7|1466.9|1472.9|1467.1|1473.3|1467.5|1471.7|1465.9|0
1624427100000|2021-06-23 05:45:00|1472.8|1467|1471.2|1465.4|1472.8|1467|1471.2|1465.4|0
1624427400000|2021-06-23 05:50:00|1472.5|1466.7|1470.2|1464.4|1472.5|1466.7|1469|1463.2|0
1624427700000|2021-06-23 05:55:00|1469.5|1463.7|1469.7|1463.9|1471.8|1466|1469.3|1463.5|0
1624493400000|2021-06-24 00:10:00|1472|1466.2|1468.8|1463|1473.7|1467.9|1468.8|1463|0
1624493700000|2021-06-24 00:15:00|1467.6|1461.8|1469|1463.2|1469.5|1463.7|1466.5|1460.7|0
1624494000000|2021-06-24 00:20:00|1468|1462.2|1468.9|1463.1|1469.9|1464.1|1467.8|1462|0
1624494300000|2021-06-24 00:25:00|1468.8|1463|1472.3|1466.5|1472.3|1466.5|1468.8|1463|0
1624494600000|2021-06-24 00:30:00|1471.2|1465.4|1468.7|1462.9|1471.2|1465.4|1468.7|1462.9|0
1624494900000|2021-06-24 00:35:00|1468.5|1462.7|1469.1|1463.3|1469.5|1463.7|1468.3|1462.5|0
1624495200000|2021-06-24 00:40:00|1468.5|1462.7|1469.3|1463.5|1469.5|1463.7|1468.3|1462.5|0
1624495500000|2021-06-24 00:45:00|1469.7|1463.9|1465.3|1459.5|1469.7|1463.9|1465.3|1459.5|0
1624495800000|2021-06-24 00:50:00|1464.6|1458.8|1463.6|1457.8|1466.9|1461.1|1463.6|1457.8|0
1624496100000|2021-06-24 00:55:00|1465.8|1460|1465.8|1460|1467|1461.2|1464|1458.2|0
1624496400000|2021-06-24 01:00:00|1466.8|1461|1464.4|1458.6|1466.8|1461|1464.4|1458.6|0
1624496700000|2021-06-24 01:05:00|1465.3|1459.5|1465.3|1459.5|1465.5|1459.7|1464.2|1458.4|0
1624497000000|2021-06-24 01:10:00|1465.6|1459.8|1464.8|1459|1466|1460.2|1464.2|1458.4|0
1624497300000|2021-06-24 01:15:00|1464.3|1458.5|1463.8|1458|1464.3|1458.5|1463.2|1457.4|0
1624497600000|2021-06-24 01:20:00|1463.9|1458.1|1462.8|1457|1464|1458.2|1461.7|1455.9|0
1624497900000|2021-06-24 01:25:00|1463.1|1457.3|1462.6|1456.8|1463.8|1458|1462.6|1456.8|0
1624498200000|2021-06-24 01:30:00|1462.8|1457|1466.6|1460.8|1466.8|1461|1462.8|1457|0
1624498500000|2021-06-24 01:35:00|1466.4|1460.6|1466.3|1460.5|1466.4|1460.6|1466.2|1460.4|0
1624498800000|2021-06-24 01:40:00|1466.7|1460.9|1466.6|1460.8|1466.7|1460.9|1465.3|1459.5|0
1624499100000|2021-06-24 01:45:00|1468.1|1462.3|1467.1|1461.3|1470|1464.2|1467|1461.2|0
1624499400000|2021-06-24 01:50:00|1467.5|1461.7|1468.9|1463.1|1469.2|1463.4|1467.3|1461.5|0
1624499700000|2021-06-24 01:55:00|1468.5|1462.7|1467.8|1462|1468.8|1463|1466|1460.2|0
1624500000000|2021-06-24 02:00:00|1467.5|1461.7|1468.2|1462.4|1468.2|1462.4|1467|1461.2|0
1624500300000|2021-06-24 02:05:00|1467.1|1461.3|1469.4|1463.6|1469.4|1463.6|1466.5|1460.7|0
1624500600000|2021-06-24 02:10:00|1468.4|1462.6|1467.7|1461.9|1469.1|1463.3|1467.6|1461.8|0
1624500900000|2021-06-24 02:15:00|1468.6|1462.8|1467.9|1462.1|1468.6|1462.8|1467.1|1461.3|0
1624501200000|2021-06-24 02:20:00|1466.1|1460.3|1465.2|1459.4|1466.2|1460.4|1465|1459.2|0
1624501500000|2021-06-24 02:25:00|1465.3|1459.5|1467.3|1461.5|1468.2|1462.4|1465.3|1459.5|0
1624501800000|2021-06-24 02:30:00|1467.2|1461.4|1466.8|1461|1468.1|1462.3|1466.8|1461|0
1624502100000|2021-06-24 02:35:00|1467.6|1461.8|1465.1|1459.3|1467.9|1462.1|1465.1|1459.3|0
1624502400000|2021-06-24 02:40:00|1465.2|1459.4|1464.5|1458.7|1465.7|1459.9|1464.5|1458.7|0
1624502700000|2021-06-24 02:45:00|1465.3|1459.5|1465.9|1460.1|1465.9|1460.1|1464.8|1459|0
1624503000000|2021-06-24 02:50:00|1463.8|1458|1464.9|1459.1|1465.7|1459.9|1463.8|1458|0
1624503300000|2021-06-24 02:55:00|1465.1|1459.3|1463.8|1458|1465.9|1460.1|1463.5|1457.7|0
1624503600000|2021-06-24 03:00:00|1464.8|1459|1464|1458.2|1464.8|1459|1462.8|1457|0
1624503900000|2021-06-24 03:05:00|1462.5|1456.7|1464.2|1458.4|1464.2|1458.4|1462.2|1456.4|0
1624504200000|2021-06-24 03:10:00|1463.2|1457.4|1461.3|1455.5|1463.2|1457.4|1461.1|1455.3|0
1624504500000|2021-06-24 03:15:00|1461.1|1455.3|1462.1|1456.3|1462.3|1456.5|1460.2|1454.4|0
1624504800000|2021-06-24 03:20:00|1462|1456.2|1462.2|1456.4|1462.2|1456.4|1461.1|1455.3|0
1624505100000|2021-06-24 03:25:00|1461.2|1455.4|1462.4|1456.6|1462.4|1456.6|1461.1|1455.3|0
1624505400000|2021-06-24 03:30:00|1462.7|1456.9|1462.8|1457|1463.7|1457.9|1461.7|1455.9|0
1624505700000|2021-06-24 03:35:00|1463.8|1458|1463.5|1457.7|1463.9|1458.1|1462.3|1456.5|0
1624506000000|2021-06-24 03:40:00|1463.3|1457.5|1462.3|1456.5|1463.5|1457.7|1462.3|1456.5|0
1624506300000|2021-06-24 03:45:00|1462.1|1456.3|1462.8|1457|1462.8|1457|1462.1|1456.3|0
1624506600000|2021-06-24 03:50:00|1463|1457.2|1462.9|1457.1|1463.1|1457.3|1462.9|1457.1|0
1624506900000|2021-06-24 03:55:00|1464|1458.2|1464.1|1458.3|1464.2|1458.4|1462.2|1456.4|0
1624507200000|2021-06-24 04:00:00|1464.2|1458.4|1462.7|1456.9|1464.2|1458.4|1462.7|1456.9|0
1624507500000|2021-06-24 04:05:00|1462.6|1456.8|1463.8|1458|1463.9|1458.1|1462.6|1456.8|0
1624507800000|2021-06-24 04:10:00|1463.7|1457.9|1463.6|1457.8|1464.7|1458.9|1463.6|1457.8|0
1624508100000|2021-06-24 04:15:00|1463.9|1458.1|1464.4|1458.6|1465.3|1459.5|1463.9|1458.1|0
1624508400000|2021-06-24 04:20:00|1464.5|1458.7|1466.9|1461.1|1467|1461.2|1464.4|1458.6|0
1624508700000|2021-06-24 04:25:00|1465|1459.2|1465.3|1459.5|1467|1461.2|1464.8|1459|0
1624509000000|2021-06-24 04:30:00|1465.2|1459.4|1465.4|1459.6|1466.3|1460.5|1465.1|1459.3|0
1624509300000|2021-06-24 04:35:00|1465.5|1459.7|1463.3|1457.5|1465.5|1459.7|1463.2|1457.4|0
1624509600000|2021-06-24 04:40:00|1464.3|1458.5|1464|1458.2|1465.1|1459.3|1463.2|1457.4|0
1624509900000|2021-06-24 04:45:00|1466.1|1460.3|1465.9|1460.1|1466.1|1460.3|1464.7|1458.9|0
1624510200000|2021-06-24 04:50:00|1465.8|1460|1465.7|1459.9|1467|1461.2|1465.7|1459.9|0
1624510500000|2021-06-24 04:55:00|1465.6|1459.8|1466.4|1460.6|1466.8|1461|1464.5|1458.7|0
1624510800000|2021-06-24 05:00:00|1466.1|1460.3|1465.1|1459.3|1466.1|1460.3|1463.8|1458|0
1624511100000|2021-06-24 05:05:00|1465.2|1459.4|1464.8|1459|1465.8|1460|1464|1458.2|0
1624511400000|2021-06-24 05:10:00|1463.7|1457.9|1462.6|1456.8|1465.2|1459.4|1461.7|1455.9|0
1624511700000|2021-06-24 05:15:00|1463.3|1457.5|1462.8|1457|1463.3|1457.5|1461.2|1455.4|0
1624512000000|2021-06-24 05:20:00|1462.5|1456.7|1461.4|1455.6|1462.6|1456.8|1460.3|1454.5|0
1624512300000|2021-06-24 05:25:00|1461.3|1455.5|1462.6|1456.8|1462.8|1457|1461.3|1455.5|0
1624512600000|2021-06-24 05:30:00|1461.6|1455.8|1461.2|1455.4|1462.6|1456.8|1461.1|1455.3|0
1624512900000|2021-06-24 05:35:00|1461.1|1455.3|1459.8|1454|1462.3|1456.5|1459.8|1454|0
1624513200000|2021-06-24 05:40:00|1460.2|1454.4|1457.6|1451.8|1460.2|1454.4|1457.6|1451.8|0
1624513500000|2021-06-24 05:45:00|1457.7|1451.9|1457.2|1451.4|1458.7|1452.9|1456.9|1451.1|0
1624513800000|2021-06-24 05:50:00|1458.4|1452.6|1458.9|1453.1|1459.2|1453.4|1457.3|1451.5|0
1624514100000|2021-06-24 05:55:00|1459|1453.2|1458.9|1453.1|1459|1453.2|1456.9|1451.1|0
1624579800000|2021-06-25 00:10:00|1464.4|1458.6|1464.1|1458.3|1464.8|1459|1462.5|1456.7|0
1624580100000|2021-06-25 00:15:00|1464.4|1458.6|1463|1457.2|1464.4|1458.6|1460.9|1455.1|0
1624580400000|2021-06-25 00:20:00|1463.3|1457.5|1462.2|1456.4|1463.8|1458|1461.1|1455.3|0
1624580700000|2021-06-25 00:25:00|1461.8|1456|1461.5|1455.7|1463.3|1457.5|1460.8|1455|0
1624581000000|2021-06-25 00:30:00|1461.3|1455.5|1459.8|1454|1461.3|1455.5|1459.6|1453.8|0
1624581300000|2021-06-25 00:35:00|1459.9|1454.1|1461.1|1455.3|1461.8|1456|1459.4|1453.6|0
1624581600000|2021-06-25 00:40:00|1459.9|1454.1|1461.2|1455.4|1462.9|1457.1|1459.9|1454.1|0
1624581900000|2021-06-25 00:45:00|1461.1|1455.3|1461.2|1455.4|1462.2|1456.4|1461|1455.2|0
1624582200000|2021-06-25 00:50:00|1461.6|1455.8|1460.5|1454.7|1461.8|1456|1460.5|1454.7|0
1624582500000|2021-06-25 00:55:00|1460.9|1455.1|1459.3|1453.5|1462.4|1456.6|1459.3|1453.5|0
1624582800000|2021-06-25 01:00:00|1459|1453.2|1458.6|1452.8|1459.9|1454.1|1458.6|1452.8|0
1624583100000|2021-06-25 01:05:00|1459.3|1453.5|1458.6|1452.8|1459.4|1453.6|1457.5|1451.7|0
1624583400000|2021-06-25 01:10:00|1458|1452.2|1458.6|1452.8|1460|1454.2|1457.8|1452|0
1624583700000|2021-06-25 01:15:00|1458.8|1453|1461.7|1455.9|1463.1|1457.3|1458.8|1453|0
1624584000000|2021-06-25 01:20:00|1462|1456.2|1461.2|1455.4|1462.5|1456.7|1460.1|1454.3|0
1624584300000|2021-06-25 01:25:00|1460.2|1454.4|1462.1|1456.3|1462.1|1456.3|1459.7|1453.9|0
1624584600000|2021-06-25 01:30:00|1462|1456.2|1465.4|1459.6|1466|1460.2|1462|1456.2|0
1624584900000|2021-06-25 01:35:00|1465.3|1459.5|1464|1458.2|1466|1460.2|1463.8|1458|0
1624585200000|2021-06-25 01:40:00|1465|1459.2|1466.4|1460.6|1466.4|1460.6|1464.4|1458.6|0
1624585500000|2021-06-25 01:45:00|1465.2|1459.4|1465.6|1459.8|1466.2|1460.4|1464.6|1458.8|0
1624585800000|2021-06-25 01:50:00|1464.6|1458.8|1465.4|1459.6|1466.1|1460.3|1464.5|1458.7|0
1624586100000|2021-06-25 01:55:00|1465.5|1459.7|1465.5|1459.7|1466|1460.2|1463.7|1457.9|0
1624586400000|2021-06-25 02:00:00|1464.7|1458.9|1464.8|1459|1465.8|1460|1464.7|1458.9|0
1624586700000|2021-06-25 02:05:00|1464.6|1458.8|1466.4|1460.6|1466.4|1460.6|1464|1458.2|0
1624587000000|2021-06-25 02:10:00|1467.4|1461.6|1467.4|1461.6|1467.5|1461.7|1466.4|1460.6|0
1624587300000|2021-06-25 02:15:00|1466.7|1460.9|1465.1|1459.3|1468|1462.2|1465.1|1459.3|0
1624587600000|2021-06-25 02:20:00|1465.2|1459.4|1465.3|1459.5|1465.8|1460|1464.3|1458.5|0
1624587900000|2021-06-25 02:25:00|1465.7|1459.9|1465.6|1459.8|1465.9|1460.1|1465.4|1459.6|0
1624588200000|2021-06-25 02:30:00|1465.7|1459.9|1465.1|1459.3|1466.3|1460.5|1465.1|1459.3|0
1624588500000|2021-06-25 02:35:00|1465.3|1459.5|1464.7|1458.9|1466|1460.2|1463.6|1457.8|0
1624588800000|2021-06-25 02:40:00|1465.7|1459.9|1464.6|1458.8|1465.8|1460|1464.4|1458.6|0
1624589100000|2021-06-25 02:45:00|1463.4|1457.6|1465.6|1459.8|1465.9|1460.1|1463.4|1457.6|0
1624589400000|2021-06-25 02:50:00|1465.9|1460.1|1464.9|1459.1|1466|1460.2|1464.7|1458.9|0
1624589700000|2021-06-25 02:55:00|1466.1|1460.3|1466.4|1460.6|1466.4|1460.6|1465.4|1459.6|0
1624590000000|2021-06-25 03:00:00|1465.4|1459.6|1466.2|1460.4|1467.5|1461.7|1465.4|1459.6|0
1624590300000|2021-06-25 03:05:00|1466.8|1461|1467.2|1461.4|1468.3|1462.5|1466.8|1461|0
1624590600000|2021-06-25 03:10:00|1467.7|1461.9|1466.6|1460.8|1468.5|1462.7|1466.4|1460.6|0
1624590900000|2021-06-25 03:15:00|1466.7|1460.9|1468.7|1462.9|1468.7|1462.9|1466.5|1460.7|0
1624591200000|2021-06-25 03:20:00|1466.6|1460.8|1468.4|1462.6|1468.8|1463|1466.6|1460.8|0
1624591500000|2021-06-25 03:25:00|1467.6|1461.8|1468.5|1462.7|1468.5|1462.7|1466.1|1460.3|0
1624591800000|2021-06-25 03:30:00|1468.6|1462.8|1467.9|1462.1|1469|1463.2|1467.6|1461.8|0
1624592100000|2021-06-25 03:35:00|1466.9|1461.1|1468.9|1463.1|1468.9|1463.1|1466.9|1461.1|0
1624592400000|2021-06-25 03:40:00|1469|1463.2|1468.9|1463.1|1469.3|1463.5|1468|1462.2|0
1624592700000|2021-06-25 03:45:00|1468|1462.2|1469.2|1463.4|1469.2|1463.4|1467.9|1462.1|0
1624593000000|2021-06-25 03:50:00|1469|1463.2|1468.6|1462.8|1469.1|1463.3|1466.9|1461.1|0
1624593300000|2021-06-25 03:55:00|1468.9|1463.1|1467.7|1461.9|1469.2|1463.4|1467.7|1461.9|0
1624593600000|2021-06-25 04:00:00|1467.8|1462|1467.4|1461.6|1468.7|1462.9|1467.4|1461.6|0
1624593900000|2021-06-25 04:05:00|1468.7|1462.9|1468.4|1462.6|1468.7|1462.9|1467.4|1461.6|0
1624594200000|2021-06-25 04:10:00|1467.3|1461.5|1468.1|1462.3|1468.3|1462.5|1467|1461.2|0
1624594500000|2021-06-25 04:15:00|1467.9|1462.1|1467.8|1462|1468.2|1462.4|1467|1461.2|0
1624594800000|2021-06-25 04:20:00|1467.1|1461.3|1468.7|1462.9|1468.7|1462.9|1466.9|1461.1|0
1624595100000|2021-06-25 04:25:00|1468.2|1462.4|1468.6|1462.8|1468.9|1463.1|1467.7|1461.9|0
1624595400000|2021-06-25 04:30:00|1468.4|1462.6|1466.8|1461|1468.4|1462.6|1466.8|1461|0
1624595700000|2021-06-25 04:35:00|1466.9|1461.1|1466.7|1460.9|1467.4|1461.6|1466.2|1460.4|0
1624596000000|2021-06-25 04:40:00|1465.2|1459.4|1465.8|1460|1466.5|1460.7|1465.2|1459.4|0
1624596300000|2021-06-25 04:45:00|1466.6|1460.8|1466.6|1460.8|1467.9|1462.1|1465.5|1459.7|0
1624596600000|2021-06-25 04:50:00|1467.7|1461.9|1467.2|1461.4|1468.2|1462.4|1466.5|1460.7|0
1624596900000|2021-06-25 04:55:00|1468.3|1462.5|1467.5|1461.7|1468.6|1462.8|1467|1461.2|0
1624597200000|2021-06-25 05:00:00|1468.7|1462.9|1467.5|1461.7|1468.7|1462.9|1465.4|1459.6|0
1624597500000|2021-06-25 05:05:00|1466.5|1460.7|1467.4|1461.6|1467.5|1461.7|1466.5|1460.7|0
1624597800000|2021-06-25 05:10:00|1465.7|1459.9|1467.8|1462|1467.8|1462|1465.7|1459.9|0
1624598100000|2021-06-25 05:15:00|1467.9|1462.1|1467.9|1462.1|1468.1|1462.3|1466.7|1460.9|0
1624598400000|2021-06-25 05:20:00|1468|1462.2|1469.9|1464.1|1469.9|1464.1|1466.8|1461|0
1624598700000|2021-06-25 05:25:00|1469.1|1463.3|1469.6|1463.8|1470|1464.2|1468.7|1462.9|0
1624599000000|2021-06-25 05:30:00|1470.9|1465.1|1470|1464.2|1471|1465.2|1468.7|1462.9|0
1624599300000|2021-06-25 05:35:00|1470.9|1465.1|1470.2|1464.4|1471.3|1465.5|1469.9|1464.1|0
1624599600000|2021-06-25 05:40:00|1471.5|1465.7|1471.5|1465.7|1472|1466.2|1470.3|1464.5|0
1624599900000|2021-06-25 05:45:00|1470.4|1464.6|1470.6|1464.8|1471.5|1465.7|1470.2|1464.4|0
1624600200000|2021-06-25 05:50:00|1471.3|1465.5|1471.7|1465.9|1471.9|1466.1|1470.4|1464.6|0
1624600500000|2021-06-25 05:55:00|1471.8|1466|1470.8|1465|1472.1|1466.3|1470.5|1464.7|0
1624839000000|2021-06-28 00:10:00|1467.7|1461.9|1468.5|1462.7|1468.5|1462.7|1467.1|1461.3|0
1624839300000|2021-06-28 00:15:00|1468.3|1462.5|1468.4|1462.6|1470.3|1464.5|1468.2|1462.4|0
1624839600000|2021-06-28 00:20:00|1468.7|1462.9|1466.9|1461.1|1468.7|1462.9|1466.9|1461.1|0
1624839900000|2021-06-28 00:25:00|1468.2|1462.4|1465.5|1459.7|1468.4|1462.6|1465.1|1459.3|0
1624840200000|2021-06-28 00:30:00|1465.6|1459.8|1465.8|1460|1465.9|1460.1|1465.5|1459.7|0
1624840500000|2021-06-28 00:35:00|1465.4|1459.6|1465|1459.2|1465.5|1459.7|1463.6|1457.8|0
1624840800000|2021-06-28 00:40:00|1463.7|1457.9|1460.6|1454.8|1465|1459.2|1460.6|1454.8|0
1624841100000|2021-06-28 00:45:00|1460.4|1454.6|1461.5|1455.7|1462.1|1456.3|1460.4|1454.6|0
1624841400000|2021-06-28 00:50:00|1462.5|1456.7|1462.6|1456.8|1462.6|1456.8|1461.5|1455.7|0
1624841700000|2021-06-28 00:55:00|1462.5|1456.7|1462.5|1456.7|1462.5|1456.7|1460.2|1454.4|0
1624842000000|2021-06-28 01:00:00|1463.8|1458|1464|1458.2|1464.4|1458.6|1463.8|1458|0
1624842300000|2021-06-28 01:05:00|1463.9|1458.1|1463.6|1457.8|1463.9|1458.1|1462.7|1456.9|0
1624842600000|2021-06-28 01:10:00|1463.3|1457.5|1462.7|1456.9|1464|1458.2|1462.3|1456.5|0
1624842900000|2021-06-28 01:15:00|1462.6|1456.8|1462.7|1456.9|1463.8|1458|1462.5|1456.7|0
1624843200000|2021-06-28 01:20:00|1463.5|1457.7|1463.9|1458.1|1464|1458.2|1462.4|1456.6|0
1624843500000|2021-06-28 01:25:00|1463.8|1458|1462.5|1456.7|1464.8|1459|1462.5|1456.7|0
1624843800000|2021-06-28 01:30:00|1463.7|1457.9|1463.3|1457.5|1463.8|1458|1462.8|1457|0
1624844100000|2021-06-28 01:35:00|1463.2|1457.4|1463.9|1458.1|1464.6|1458.8|1462.2|1456.4|0
1624844400000|2021-06-28 01:40:00|1462.8|1457|1465.6|1459.8|1466.6|1460.8|1462.4|1456.6|0
1624844700000|2021-06-28 01:45:00|1466.4|1460.6|1466.4|1460.6|1467.6|1461.8|1466.3|1460.5|0
1624845000000|2021-06-28 01:50:00|1467.1|1461.3|1465.6|1459.8|1467.1|1461.3|1465.6|1459.8|0
1624845300000|2021-06-28 01:55:00|1466.6|1460.8|1465.2|1459.4|1466.8|1461|1465.2|1459.4|0
1624845600000|2021-06-28 02:00:00|1464.9|1459.1|1465.2|1459.4|1466.5|1460.7|1464.9|1459.1|0
1624845900000|2021-06-28 02:05:00|1466.3|1460.5|1466.5|1460.7|1467.4|1461.6|1465.5|1459.7|0
1624846200000|2021-06-28 02:10:00|1467.6|1461.8|1466.9|1461.1|1467.7|1461.9|1465.9|1460.1|0
1624846500000|2021-06-28 02:15:00|1467.2|1461.4|1466.1|1460.3|1467.2|1461.4|1465.1|1459.3|0
1624846800000|2021-06-28 02:20:00|1465.7|1459.9|1463.1|1457.3|1465.9|1460.1|1463.1|1457.3|0
1624847100000|2021-06-28 02:25:00|1463.2|1457.4|1465.2|1459.4|1465.2|1459.4|1463.2|1457.4|0
1624847400000|2021-06-28 02:30:00|1465.3|1459.5|1464.6|1458.8|1465.6|1459.8|1464.2|1458.4|0
1624847700000|2021-06-28 02:35:00|1464.8|1459|1465.2|1459.4|1466.3|1460.5|1464.8|1459|0
1624848000000|2021-06-28 02:40:00|1464.2|1458.4|1465.5|1459.7|1466.7|1460.9|1464.2|1458.4|0
1624848300000|2021-06-28 02:45:00|1465.6|1459.8|1465.2|1459.4|1466.8|1461|1464.1|1458.3|0
1624848600000|2021-06-28 02:50:00|1465.4|1459.6|1465.6|1459.8|1466.6|1460.8|1465.2|1459.4|0
1624848900000|2021-06-28 02:55:00|1465.5|1459.7|1465.2|1459.4|1466.6|1460.8|1465.2|1459.4|0
1624849200000|2021-06-28 03:00:00|1465.3|1459.5|1465.6|1459.8|1466.9|1461.1|1465.3|1459.5|0
1624849500000|2021-06-28 03:05:00|1466.7|1460.9|1465.5|1459.7|1466.8|1461|1465.5|1459.7|0
1624849800000|2021-06-28 03:10:00|1465.3|1459.5|1466.5|1460.7|1466.5|1460.7|1465.3|1459.5|0
1624850100000|2021-06-28 03:15:00|1465.5|1459.7|1464.1|1458.3|1465.5|1459.7|1464|1458.2|0
1624850400000|2021-06-28 03:20:00|1464|1458.2|1463.3|1457.5|1464.3|1458.5|1462.2|1456.4|0
1624850700000|2021-06-28 03:25:00|1463.2|1457.4|1462|1456.2|1463.4|1457.6|1462|1456.2|0
1624851000000|2021-06-28 03:30:00|1461.7|1455.9|1462|1456.2|1462|1456.2|1460.4|1454.6|0
1624851300000|2021-06-28 03:35:00|1462.1|1456.3|1462.4|1456.6|1462.4|1456.6|1462|1456.2|0
1624851600000|2021-06-28 03:40:00|1462.7|1456.9|1462.4|1456.6|1462.8|1457|1462.2|1456.4|0
1624851900000|2021-06-28 03:45:00|1463.5|1457.7|1462.7|1456.9|1463.8|1458|1462.5|1456.7|0
1624852200000|2021-06-28 03:50:00|1462.6|1456.8|1462.4|1456.6|1462.8|1457|1462.4|1456.6|0
1624852500000|2021-06-28 03:55:00|1462.2|1456.4|1462.7|1456.9|1462.7|1456.9|1462.2|1456.4|0
1624852800000|2021-06-28 04:00:00|1462.5|1456.7|1462.5|1456.7|1464.9|1459.1|1462.5|1456.7|0
1624853100000|2021-06-28 04:05:00|1462.3|1456.5|1462.6|1456.8|1462.6|1456.8|1462.2|1456.4|0
1624853400000|2021-06-28 04:10:00|1462.2|1456.4|1462.7|1456.9|1462.7|1456.9|1462.2|1456.4|0
1624853700000|2021-06-28 04:15:00|1462.8|1457|1463.7|1457.9|1464.1|1458.3|1462.7|1456.9|0
1624854000000|2021-06-28 04:20:00|1464.6|1458.8|1465.4|1459.6|1465.9|1460.1|1464.6|1458.8|0
1624854300000|2021-06-28 04:25:00|1465.6|1459.8|1464|1458.2|1465.9|1460.1|1463.9|1458.1|0
1624854600000|2021-06-28 04:30:00|1464.1|1458.3|1461.8|1456|1464.1|1458.3|1461.8|1456|0
1624854900000|2021-06-28 04:35:00|1461.7|1455.9|1462.4|1456.6|1462.8|1457|1461.2|1455.4|0
1624855200000|2021-06-28 04:40:00|1462.3|1456.5|1462.7|1456.9|1462.7|1456.9|1461.5|1455.7|0
1624855500000|2021-06-28 04:45:00|1462.8|1457|1462.4|1456.6|1463.7|1457.9|1461.6|1455.8|0
1624855800000|2021-06-28 04:50:00|1463.4|1457.6|1462.4|1456.6|1463.5|1457.7|1462.3|1456.5|0
1624856100000|2021-06-28 04:55:00|1462.7|1456.9|1463.8|1458|1464.1|1458.3|1462.4|1456.6|0
1624856400000|2021-06-28 05:00:00|1462.6|1456.8|1463.9|1458.1|1464|1458.2|1462.6|1456.8|0
1624856700000|2021-06-28 05:05:00|1463.7|1457.9|1463.6|1457.8|1464|1458.2|1462.4|1456.6|0
1624857000000|2021-06-28 05:10:00|1462.6|1456.8|1460.7|1454.9|1463.7|1457.9|1460.4|1454.6|0
1624857300000|2021-06-28 05:15:00|1461.3|1455.5|1463|1457.2|1463|1457.2|1460.4|1454.6|0
1624857600000|2021-06-28 05:20:00|1463.2|1457.4|1462.2|1456.4|1463.2|1457.4|1462.2|1456.4|0
1624857900000|2021-06-28 05:25:00|1462.1|1456.3|1462.5|1456.7|1462.5|1456.7|1462|1456.2|0
1624858200000|2021-06-28 05:30:00|1462.4|1456.6|1461.8|1456|1463.3|1457.5|1461.8|1456|0
1624858500000|2021-06-28 05:35:00|1462.1|1456.3|1463.7|1457.9|1463.8|1458|1462.1|1456.3|0
1624858800000|2021-06-28 05:40:00|1463.6|1457.8|1463.5|1457.7|1463.9|1458.1|1463.4|1457.6|0
1624859100000|2021-06-28 05:45:00|1463.4|1457.6|1464|1458.2|1464.7|1458.9|1463.1|1457.3|0
1624859400000|2021-06-28 05:50:00|1463.1|1457.3|1464.7|1458.9|1464.7|1458.9|1463|1457.2|0
1624859700000|2021-06-28 05:55:00|1463.5|1457.7|1462.8|1457|1464.1|1458.3|1462.8|1457|0
1624925400000|2021-06-29 00:10:00|1462.3|1456.5|1464|1458.2|1464.6|1458.8|1460|1454.2|0
1624925700000|2021-06-29 00:15:00|1464.4|1458.6|1466.3|1460.5|1466.7|1460.9|1464.4|1458.6|0
1624926000000|2021-06-29 00:20:00|1465.9|1460.1|1463.8|1458|1465.9|1460.1|1463.7|1457.9|0
1624926300000|2021-06-29 00:25:00|1463|1457.2|1461.6|1455.8|1463|1457.2|1461.6|1455.8|0
1624926600000|2021-06-29 00:30:00|1462.1|1456.3|1459.6|1453.8|1462.1|1456.3|1459.6|1453.8|0
1624926900000|2021-06-29 00:35:00|1460|1454.2|1460.5|1454.7|1461.4|1455.6|1459.4|1453.6|0
1624927200000|2021-06-29 00:40:00|1460.6|1454.8|1458.7|1452.9|1461.2|1455.4|1458.7|1452.9|0
1624927500000|2021-06-29 00:45:00|1458.6|1452.8|1459.1|1453.3|1460.1|1454.3|1458.6|1452.8|0
1624927800000|2021-06-29 00:50:00|1456.6|1450.8|1458.7|1452.9|1459.5|1453.7|1456.4|1450.6|0
1624928100000|2021-06-29 00:55:00|1459.7|1453.9|1458.2|1452.4|1459.9|1454.1|1458.2|1452.4|0
1624928400000|2021-06-29 01:00:00|1458.4|1452.6|1459|1453.2|1460.2|1454.4|1456.3|1450.5|0
1624928700000|2021-06-29 01:05:00|1458.9|1453.1|1458.3|1452.5|1458.9|1453.1|1457.6|1451.8|0
1624929000000|2021-06-29 01:10:00|1458.1|1452.3|1455.2|1449.4|1458.1|1452.3|1454.3|1448.5|0
1624929300000|2021-06-29 01:15:00|1454.8|1449|1455.2|1449.4|1456.4|1450.6|1453.8|1448|0
1624929600000|2021-06-29 01:20:00|1455.4|1449.6|1456.9|1451.1|1457.2|1451.4|1455.4|1449.6|0
1624929900000|2021-06-29 01:25:00|1456.6|1450.8|1457|1451.2|1457.8|1452|1456.5|1450.7|0
1624930200000|2021-06-29 01:30:00|1457.1|1451.3|1455.9|1450.1|1458|1452.2|1455.9|1450.1|0
1624930500000|2021-06-29 01:35:00|1456.9|1451.1|1457.9|1452.1|1457.9|1452.1|1455.9|1450.1|0
1624930800000|2021-06-29 01:40:00|1459|1453.2|1456.7|1450.9|1459|1453.2|1456.7|1450.9|0
1624931100000|2021-06-29 01:45:00|1456.6|1450.8|1455.8|1450|1457.5|1451.7|1455.8|1450|0
1624931400000|2021-06-29 01:50:00|1455.7|1449.9|1455.8|1450|1456.8|1451|1455.5|1449.7|0
1624931700000|2021-06-29 01:55:00|1454.8|1449|1455.4|1449.6|1455.4|1449.6|1453.9|1448.1|0
1624932000000|2021-06-29 02:00:00|1454.7|1448.9|1455.6|1449.8|1455.6|1449.8|1454.5|1448.7|0
1624932300000|2021-06-29 02:05:00|1455.7|1449.9|1456.4|1450.6|1456.4|1450.6|1454.7|1448.9|0
1624932600000|2021-06-29 02:10:00|1456.6|1450.8|1456.5|1450.7|1456.8|1451|1455.8|1450|0
1624932900000|2021-06-29 02:15:00|1454.8|1449|1453.9|1448.1|1457|1451.2|1453.9|1448.1|0
1624933200000|2021-06-29 02:20:00|1456.1|1450.3|1457.2|1451.4|1457.9|1452.1|1455|1449.2|0
1624933500000|2021-06-29 02:25:00|1457.1|1451.3|1458.1|1452.3|1459.1|1453.3|1457.1|1451.3|0
1624933800000|2021-06-29 02:30:00|1456.6|1450.8|1457.2|1451.4|1458|1452.2|1456.6|1450.8|0
1624934100000|2021-06-29 02:35:00|1456.2|1450.4|1455.5|1449.7|1456.7|1450.9|1455.5|1449.7|0
1624934400000|2021-06-29 02:40:00|1455.6|1449.8|1457|1451.2|1457|1451.2|1454.9|1449.1|0
1624934700000|2021-06-29 02:45:00|1457.1|1451.3|1456.5|1450.7|1457.7|1451.9|1456.5|1450.7|0
1624935000000|2021-06-29 02:50:00|1456.2|1450.4|1456.6|1450.8|1457.8|1452|1455.6|1449.8|0
1624935300000|2021-06-29 02:55:00|1456.7|1450.9|1456.1|1450.3|1456.7|1450.9|1456|1450.2|0
1624935600000|2021-06-29 03:00:00|1457|1451.2|1456.5|1450.7|1457|1451.2|1456.3|1450.5|0
1624935900000|2021-06-29 03:05:00|1457.5|1451.7|1456.4|1450.6|1457.5|1451.7|1455|1449.2|0
1624936200000|2021-06-29 03:10:00|1457.1|1451.3|1457.4|1451.6|1457.5|1451.7|1455.9|1450.1|0
1624936500000|2021-06-29 03:15:00|1457.3|1451.5|1456.6|1450.8|1457.4|1451.6|1456.3|1450.5|0
1624936800000|2021-06-29 03:20:00|1457.9|1452.1|1459|1453.2|1459.8|1454|1457.9|1452.1|0
1624937100000|2021-06-29 03:25:00|1459.2|1453.4|1458.2|1452.4|1459.3|1453.5|1458.1|1452.3|0
1624937400000|2021-06-29 03:30:00|1458|1452.2|1458|1452.2|1459.2|1453.4|1458|1452.2|0
1624937700000|2021-06-29 03:35:00|1459.1|1453.3|1459.2|1453.4|1459.4|1453.6|1458.2|1452.4|0
1624938000000|2021-06-29 03:40:00|1457.9|1452.1|1458|1452.2|1459.3|1453.5|1457.6|1451.8|0
1624938300000|2021-06-29 03:45:00|1457|1451.2|1456.9|1451.1|1457.8|1452|1456.6|1450.8|0
1624938600000|2021-06-29 03:50:00|1458|1452.2|1457.1|1451.3|1458.1|1452.3|1456.7|1450.9|0
1624938900000|2021-06-29 03:55:00|1456.9|1451.1|1458.1|1452.3|1459.3|1453.5|1456.9|1451.1|0
1624939200000|2021-06-29 04:00:00|1458.2|1452.4|1459.1|1453.3|1459.2|1453.4|1457.9|1452.1|0
1624939500000|2021-06-29 04:05:00|1458|1452.2|1457.9|1452.1|1458.8|1453|1457.2|1451.4|0
1624939800000|2021-06-29 04:10:00|1458.7|1452.9|1458|1452.2|1459.1|1453.3|1457.7|1451.9|0
1624940100000|2021-06-29 04:15:00|1457.7|1451.9|1458.6|1452.8|1460.2|1454.4|1457.7|1451.9|0
1624940400000|2021-06-29 04:20:00|1458.5|1452.7|1461.4|1455.6|1461.4|1455.6|1458.2|1452.4|0
1624940700000|2021-06-29 04:25:00|1461.6|1455.8|1460.9|1455.1|1461.6|1455.8|1460.1|1454.3|0
1624941000000|2021-06-29 04:30:00|1461|1455.2|1458.3|1452.5|1461|1455.2|1458.1|1452.3|0
1624941300000|2021-06-29 04:35:00|1458.2|1452.4|1458.3|1452.5|1458.3|1452.5|1457.1|1451.3|0
1624941600000|2021-06-29 04:40:00|1458.2|1452.4|1458.5|1452.7|1458.5|1452.7|1458.2|1452.4|0
1624941900000|2021-06-29 04:45:00|1458.6|1452.8|1461.3|1455.5|1461.4|1455.6|1458.6|1452.8|0
1624942200000|2021-06-29 04:50:00|1461|1455.2|1460.7|1454.9|1461.2|1455.4|1459.8|1454|0
1624942500000|2021-06-29 04:55:00|1460.6|1454.8|1461.9|1456.1|1461.9|1456.1|1460.5|1454.7|0
1624942800000|2021-06-29 05:00:00|1461|1455.2|1461.9|1456.1|1461.9|1456.1|1460.8|1455|0
1624943100000|2021-06-29 05:05:00|1461.8|1456|1461.8|1456|1463|1457.2|1461.8|1456|0
1624943400000|2021-06-29 05:10:00|1461.9|1456.1|1462.5|1456.7|1462.9|1457.1|1461.7|1455.9|0
1624943700000|2021-06-29 05:15:00|1462.3|1456.5|1462.4|1456.6|1462.6|1456.8|1462.2|1456.4|0
1624944000000|2021-06-29 05:20:00|1462.3|1456.5|1462.2|1456.4|1463.4|1457.6|1462|1456.2|0
1624944300000|2021-06-29 05:25:00|1463.2|1457.4|1462.3|1456.5|1463.4|1457.6|1462.1|1456.3|0
1624944600000|2021-06-29 05:30:00|1462.4|1456.6|1464.1|1458.3|1464.1|1458.3|1462.4|1456.6|0
1624944900000|2021-06-29 05:35:00|1463.1|1457.3|1464.9|1459.1|1464.9|1459.1|1463.1|1457.3|0
1624945200000|2021-06-29 05:40:00|1463.6|1457.8|1466.2|1460.4|1466.6|1460.8|1463.6|1457.8|0
1624945500000|2021-06-29 05:45:00|1466.4|1460.6|1465.3|1459.5|1466.5|1460.7|1465|1459.2|0
1624945800000|2021-06-29 05:50:00|1465.1|1459.3|1464.2|1458.4|1465.3|1459.5|1462.9|1457.1|0
1624946100000|2021-06-29 05:55:00|1464|1458.2|1464.8|1459|1465.5|1459.7|1464|1458.2|0
1625011800000|2021-06-30 00:10:00|1497.4|1491.4|1506.1|1500.1|1508.5|1502.5|1496.8|1490.8|0
1625012100000|2021-06-30 00:15:00|1508.2|1502.2|1508|1502|1510.7|1504.7|1505|1499|0
1625012400000|2021-06-30 00:20:00|1508.7|1502.7|1505.5|1499.5|1508.7|1502.7|1505.5|1499.5|0
1625012700000|2021-06-30 00:25:00|1504.9|1498.9|1503.4|1497.4|1506|1500|1503.4|1497.4|0
1625013000000|2021-06-30 00:30:00|1503.5|1497.5|1500.9|1494.9|1504|1498|1500.9|1494.9|0
1625013300000|2021-06-30 00:35:00|1500.6|1494.6|1501.2|1495.2|1502|1496|1500.6|1494.6|0
1625013600000|2021-06-30 00:40:00|1501.5|1495.5|1501.8|1495.8|1501.9|1495.9|1500.3|1494.3|0
1625013900000|2021-06-30 00:45:00|1501.6|1495.6|1505.3|1499.3|1505.5|1499.5|1501.6|1495.6|0
1625014200000|2021-06-30 00:50:00|1504.6|1498.6|1504.4|1498.4|1505.7|1499.7|1503.8|1497.8|0
1625014500000|2021-06-30 00:55:00|1504.5|1498.5|1501.3|1495.3|1504.5|1498.5|1501.3|1495.3|0
1625014800000|2021-06-30 01:00:00|1501.5|1495.5|1505.3|1499.3|1506.3|1500.3|1501.1|1495.1|0
1625015100000|2021-06-30 01:05:00|1506.3|1500.3|1506.9|1500.9|1507.5|1501.5|1505.7|1499.7|0
1625015400000|2021-06-30 01:10:00|1506.6|1500.6|1507|1501|1508.2|1502.2|1506.5|1500.5|0
1625015700000|2021-06-30 01:15:00|1506.5|1500.5|1507.4|1501.4|1508.9|1502.9|1506.5|1500.5|0
1625016000000|2021-06-30 01:20:00|1507.2|1501.2|1506.8|1500.8|1508.4|1502.4|1506.7|1500.7|0
1625016300000|2021-06-30 01:25:00|1505.8|1499.8|1506.6|1500.6|1506.6|1500.6|1505.4|1499.4|0
1625016600000|2021-06-30 01:30:00|1505.3|1499.3|1506.2|1500.2|1507.7|1501.7|1505.3|1499.3|0
1625016900000|2021-06-30 01:35:00|1506.3|1500.3|1506.3|1500.3|1507.4|1501.4|1506|1500|0
1625017200000|2021-06-30 01:40:00|1505|1499|1503.7|1497.7|1505.3|1499.3|1503.7|1497.7|0
1625017500000|2021-06-30 01:45:00|1503.8|1497.8|1504.3|1498.3|1504.9|1498.9|1503.1|1497.1|0
1625017800000|2021-06-30 01:50:00|1504.5|1498.5|1503.7|1497.7|1505.2|1499.2|1503.6|1497.6|0
1625018100000|2021-06-30 01:55:00|1503.6|1497.6|1502.7|1496.7|1504.7|1498.7|1502.7|1496.7|0
1625018400000|2021-06-30 02:00:00|1502.3|1496.3|1504.9|1498.9|1505.9|1499.9|1502.3|1496.3|0
1625018700000|2021-06-30 02:05:00|1504.8|1498.8|1505.3|1499.3|1505.7|1499.7|1504.2|1498.2|0
1625019000000|2021-06-30 02:10:00|1505|1499|1503.6|1497.6|1505|1499|1502.5|1496.5|0
1625019300000|2021-06-30 02:15:00|1503.5|1497.5|1503.3|1497.3|1504.1|1498.1|1502.9|1496.9|0
1625019600000|2021-06-30 02:20:00|1503.5|1497.5|1504.9|1498.9|1504.9|1498.9|1502.8|1496.8|0
1625019900000|2021-06-30 02:25:00|1502.9|1496.9|1502.6|1496.6|1504.2|1498.2|1502.4|1496.4|0
1625020200000|2021-06-30 02:30:00|1504.4|1498.4|1502.8|1496.8|1504.5|1498.5|1502.2|1496.2|0
1625020500000|2021-06-30 02:35:00|1503.8|1497.8|1503.2|1497.2|1504.6|1498.6|1502.6|1496.6|0
1625020800000|2021-06-30 02:40:00|1503.3|1497.3|1505.7|1499.7|1505.7|1499.7|1503.1|1497.1|0
1625021100000|2021-06-30 02:45:00|1504.7|1498.7|1505|1499|1505.8|1499.8|1504.6|1498.6|0
1625021400000|2021-06-30 02:50:00|1505.7|1499.7|1505.5|1499.5|1505.8|1499.8|1504.7|1498.7|0
1625021700000|2021-06-30 02:55:00|1505.7|1499.7|1504.8|1498.8|1505.7|1499.7|1504.6|1498.6|0
1625022000000|2021-06-30 03:00:00|1503.9|1497.9|1506.5|1500.5|1506.9|1500.9|1503.9|1497.9|0
1625022300000|2021-06-30 03:05:00|1504.3|1498.3|1505.4|1499.4|1505.8|1499.8|1504.3|1498.3|0
1625022600000|2021-06-30 03:10:00|1504.4|1498.4|1505.9|1499.9|1505.9|1499.9|1504.3|1498.3|0
1625022900000|2021-06-30 03:15:00|1505.7|1499.7|1505.9|1499.9|1505.9|1499.9|1505.4|1499.4|0
1625023200000|2021-06-30 03:20:00|1505.8|1499.8|1504.9|1498.9|1507.2|1501.2|1504.9|1498.9|0
1625023500000|2021-06-30 03:25:00|1506.1|1500.1|1505.6|1499.6|1506.4|1500.4|1505.2|1499.2|0
1625023800000|2021-06-30 03:30:00|1505.7|1499.7|1506.2|1500.2|1506.7|1500.7|1505.3|1499.3|0
1625024100000|2021-06-30 03:35:00|1505.1|1499.1|1506.5|1500.5|1507.4|1501.4|1505.1|1499.1|0
1625024400000|2021-06-30 03:40:00|1506.7|1500.7|1505.7|1499.7|1506.7|1500.7|1504.5|1498.5|0
1625024700000|2021-06-30 03:45:00|1505.8|1499.8|1506.7|1500.7|1506.7|1500.7|1504.8|1498.8|0
1625025000000|2021-06-30 03:50:00|1506.8|1500.8|1507|1501|1507|1501|1506.6|1500.6|0
1625025300000|2021-06-30 03:55:00|1505.9|1499.9|1505.7|1499.7|1506.9|1500.9|1505.7|1499.7|0
1625025600000|2021-06-30 04:00:00|1506.8|1500.8|1507.6|1501.6|1507.6|1501.6|1505.5|1499.5|0
1625025900000|2021-06-30 04:05:00|1506.6|1500.6|1506.9|1500.9|1508.2|1502.2|1506.6|1500.6|0
1625026200000|2021-06-30 04:10:00|1508|1502|1508.1|1502.1|1508.2|1502.2|1506.7|1500.7|0
1625026500000|2021-06-30 04:15:00|1507|1501|1507.9|1501.9|1508.3|1502.3|1507|1501|0
1625026800000|2021-06-30 04:20:00|1508.1|1502.1|1510.4|1504.4|1510.5|1504.5|1508.1|1502.1|0
1625027100000|2021-06-30 04:25:00|1508.1|1502.1|1506.3|1500.3|1510.4|1504.4|1506.3|1500.3|0
1625027400000|2021-06-30 04:30:00|1507.4|1501.4|1507.8|1501.8|1507.8|1501.8|1506.4|1500.4|0
1625027700000|2021-06-30 04:35:00|1508|1502|1506.7|1500.7|1508|1502|1506.7|1500.7|0
1625028000000|2021-06-30 04:40:00|1507.9|1501.9|1507.7|1501.7|1508|1502|1506.8|1500.8|0
1625028300000|2021-06-30 04:45:00|1506.4|1500.4|1507.5|1501.5|1507.6|1501.6|1506.4|1500.4|0
1625028600000|2021-06-30 04:50:00|1506.6|1500.6|1507.9|1501.9|1509.3|1503.3|1506.6|1500.6|0
1625028900000|2021-06-30 04:55:00|1507.7|1501.7|1508.5|1502.5|1508.5|1502.5|1507.7|1501.7|0
1625029200000|2021-06-30 05:00:00|1508.6|1502.6|1508.4|1502.4|1508.6|1502.6|1507.2|1501.2|0
1625029500000|2021-06-30 05:05:00|1507.5|1501.5|1507.1|1501.1|1508.5|1502.5|1507.1|1501.1|0
1625029800000|2021-06-30 05:10:00|1508.2|1502.2|1508|1502|1508.2|1502.2|1507.8|1501.8|0
1625030100000|2021-06-30 05:15:00|1508.1|1502.1|1506.8|1500.8|1508.1|1502.1|1506.7|1500.7|0
1625030400000|2021-06-30 05:20:00|1506.7|1500.7|1506.1|1500.1|1506.7|1500.7|1506.1|1500.1|0
1625030700000|2021-06-30 05:25:00|1505|1499|1505.8|1499.8|1506|1500|1504.9|1498.9|0
1625031000000|2021-06-30 05:30:00|1506|1500|1503.2|1497.2|1506|1500|1503.2|1497.2|0
1625031300000|2021-06-30 05:35:00|1503.3|1497.3|1504.3|1498.3|1504.3|1498.3|1503.2|1497.2|0
1625031600000|2021-06-30 05:40:00|1503.1|1497.1|1504.4|1498.4|1504.5|1498.5|1503.1|1497.1|0
1625031900000|2021-06-30 05:45:00|1504.9|1498.9|1505.1|1499.1|1505.2|1499.2|1504|1498|0
1625032200000|2021-06-30 05:50:00|1504.1|1498.1|1505.3|1499.3|1505.7|1499.7|1503.7|1497.7|0
1625032500000|2021-06-30 05:55:00|1505.4|1499.4|1505.6|1499.6|1505.8|1499.8|1504.7|1498.7|0
1625098200000|2021-07-01 00:10:00|1515.6|1509.6|1508.7|1502.7|1515.6|1509.6|1508.5|1502.5|0
1625098500000|2021-07-01 00:15:00|1507.1|1501.1|1505.1|1499.1|1507.1|1501.1|1505.1|1499.1|0
1625098800000|2021-07-01 00:20:00|1506.8|1500.8|1508.3|1502.3|1508.4|1502.4|1506.8|1500.8|0
1625099100000|2021-07-01 00:25:00|1506.3|1500.3|1504|1498|1507.2|1501.2|1504|1498|0
1625099400000|2021-07-01 00:30:00|1504.7|1498.7|1503.2|1497.2|1504.7|1498.7|1501.8|1495.8|0
1625099700000|2021-07-01 00:35:00|1503|1497|1501.9|1495.9|1504.2|1498.2|1501.9|1495.9|0
1625100000000|2021-07-01 00:40:00|1502.9|1496.9|1501.6|1495.6|1503.4|1497.4|1501.3|1495.3|0
1625100300000|2021-07-01 00:45:00|1502.6|1496.6|1504.2|1498.2|1505.3|1499.3|1502.6|1496.6|0
1625100600000|2021-07-01 00:50:00|1504.5|1498.5|1502.5|1496.5|1504.5|1498.5|1502.5|1496.5|0
1625100900000|2021-07-01 00:55:00|1503|1497|1501.2|1495.2|1503.7|1497.7|1501.2|1495.2|0
1625101200000|2021-07-01 01:00:00|1501|1495|1499.5|1493.5|1501.1|1495.1|1498.3|1492.3|0
1625101500000|2021-07-01 01:05:00|1499.3|1493.3|1499.9|1493.9|1499.9|1493.9|1498.4|1492.4|0
1625101800000|2021-07-01 01:10:00|1499.6|1493.6|1498.5|1492.5|1499.9|1493.9|1497.5|1491.5|0
1625102100000|2021-07-01 01:15:00|1498.6|1492.6|1496.5|1490.5|1499.1|1493.1|1496.5|1490.5|0
1625102400000|2021-07-01 01:20:00|1496.7|1490.7|1498.3|1492.3|1498.3|1492.3|1496.7|1490.7|0
1625102700000|2021-07-01 01:25:00|1497.9|1491.9|1496.4|1490.4|1498.1|1492.1|1496.1|1490.1|0
1625103000000|2021-07-01 01:30:00|1497.7|1491.7|1496.4|1490.4|1498.7|1492.7|1496.2|1490.2|0
1625103300000|2021-07-01 01:35:00|1497.4|1491.4|1496.1|1490.1|1497.4|1491.4|1494.6|1488.6|0
1625103600000|2021-07-01 01:40:00|1495.3|1489.3|1495.6|1489.6|1496.8|1490.8|1495.3|1489.3|0
1625103900000|2021-07-01 01:45:00|1495.7|1489.7|1496.8|1490.8|1496.8|1490.8|1494.3|1488.3|0
1625104200000|2021-07-01 01:50:00|1496.2|1490.2|1498.1|1492.1|1498.9|1492.9|1496.2|1490.2|0
1625104500000|2021-07-01 01:55:00|1498|1492|1500.6|1494.6|1500.6|1494.6|1498|1492|0
1625104800000|2021-07-01 02:00:00|1499.7|1493.7|1495.3|1489.3|1500.1|1494.1|1495.3|1489.3|0
1625105100000|2021-07-01 02:05:00|1497|1491|1497|1491|1497.5|1491.5|1496.1|1490.1|0
1625105400000|2021-07-01 02:10:00|1496.3|1490.3|1496.6|1490.6|1498|1492|1495.4|1489.4|0
1625105700000|2021-07-01 02:15:00|1496.8|1490.8|1497.3|1491.3|1498.5|1492.5|1496.8|1490.8|0
1625106000000|2021-07-01 02:20:00|1497.6|1491.6|1497.6|1491.6|1498.4|1492.4|1497.2|1491.2|0
1625106300000|2021-07-01 02:25:00|1497.5|1491.5|1497.7|1491.7|1498.3|1492.3|1497|1491|0
1625106600000|2021-07-01 02:30:00|1496.7|1490.7|1496.3|1490.3|1498.2|1492.2|1496|1490|0
1625106900000|2021-07-01 02:35:00|1497.4|1491.4|1498.9|1492.9|1498.9|1492.9|1497.3|1491.3|0
1625107200000|2021-07-01 02:40:00|1500.6|1494.6|1499.3|1493.3|1501.2|1495.2|1499.3|1493.3|0
1625107500000|2021-07-01 02:45:00|1499.5|1493.5|1501.8|1495.8|1501.8|1495.8|1499.5|1493.5|0
1625107800000|2021-07-01 02:50:00|1501.9|1495.9|1502.9|1496.9|1503.2|1497.2|1501.5|1495.5|0
1625108100000|2021-07-01 02:55:00|1502.7|1496.7|1502.7|1496.7|1503.8|1497.8|1501.5|1495.5|0
1625108400000|2021-07-01 03:00:00|1502.8|1496.8|1502.1|1496.1|1503.6|1497.6|1502.1|1496.1|0
1625108700000|2021-07-01 03:05:00|1503.1|1497.1|1502.2|1496.2|1503.1|1497.1|1501.8|1495.8|0
1625109000000|2021-07-01 03:10:00|1502|1496|1501.8|1495.8|1503.2|1497.2|1501.5|1495.5|0
1625109300000|2021-07-01 03:15:00|1502.7|1496.7|1501.2|1495.2|1502.7|1496.7|1501.2|1495.2|0
1625109600000|2021-07-01 03:20:00|1501.4|1495.4|1501.3|1495.3|1502.5|1496.5|1501.3|1495.3|0
1625109900000|2021-07-01 03:25:00|1501.4|1495.4|1502.5|1496.5|1502.5|1496.5|1500.6|1494.6|0
1625110200000|2021-07-01 03:30:00|1501.7|1495.7|1501|1495|1502.5|1496.5|1501|1495|0
1625110500000|2021-07-01 03:35:00|1501.2|1495.2|1501.1|1495.1|1502|1496|1500.2|1494.2|0
1625110800000|2021-07-01 03:40:00|1501.2|1495.2|1500.7|1494.7|1502.4|1496.4|1500.2|1494.2|0
1625111100000|2021-07-01 03:45:00|1501.8|1495.8|1501|1495|1502|1496|1500.7|1494.7|0
1625111400000|2021-07-01 03:50:00|1502|1496|1501|1495|1502|1496|1500.5|1494.5|0
1625111700000|2021-07-01 03:55:00|1500.8|1494.8|1501.7|1495.7|1501.8|1495.8|1500.2|1494.2|0
1625112000000|2021-07-01 04:00:00|1500.6|1494.6|1502|1496|1502.7|1496.7|1500.4|1494.4|0
1625112300000|2021-07-01 04:05:00|1502.1|1496.1|1501.7|1495.7|1502.4|1496.4|1501.2|1495.2|0
1625112600000|2021-07-01 04:10:00|1501.5|1495.5|1502.5|1496.5|1502.6|1496.6|1501.4|1495.4|0
1625112900000|2021-07-01 04:15:00|1501.3|1495.3|1501.7|1495.7|1502.7|1496.7|1501.1|1495.1|0
1625113200000|2021-07-01 04:20:00|1501.5|1495.5|1502.3|1496.3|1502.5|1496.5|1501.2|1495.2|0
1625113500000|2021-07-01 04:25:00|1501.1|1495.1|1501.6|1495.6|1502.5|1496.5|1500.6|1494.6|0
1625113800000|2021-07-01 04:30:00|1501.4|1495.4|1502.2|1496.2|1502.4|1496.4|1500.6|1494.6|0
1625114100000|2021-07-01 04:35:00|1501.2|1495.2|1502.1|1496.1|1503|1497|1501.2|1495.2|0
1625114400000|2021-07-01 04:40:00|1502|1496|1502.3|1496.3|1503.5|1497.5|1502|1496|0
1625114700000|2021-07-01 04:45:00|1502.5|1496.5|1501.9|1495.9|1503.1|1497.1|1501|1495|0
1625115000000|2021-07-01 04:50:00|1505|1499|1505.2|1499.2|1505.2|1499.2|1503.2|1497.2|0
1625115300000|2021-07-01 04:55:00|1505.5|1499.5|1505|1499|1505.5|1499.5|1504|1498|0
1625115600000|2021-07-01 05:00:00|1503.9|1497.9|1504.9|1498.9|1505.5|1499.5|1503.9|1497.9|0
1625115900000|2021-07-01 05:05:00|1504.3|1498.3|1506.8|1500.8|1507.3|1501.3|1504|1498|0
1625116200000|2021-07-01 05:10:00|1505.6|1499.6|1507|1501|1507|1501|1504.5|1498.5|0
1625116500000|2021-07-01 05:15:00|1506|1500|1507.1|1501.1|1507.1|1501.1|1505.5|1499.5|0
1625116800000|2021-07-01 05:20:00|1507|1501|1507.2|1501.2|1507.2|1501.2|1504.6|1498.6|0
1625117100000|2021-07-01 05:25:00|1506|1500|1506.8|1500.8|1507.9|1501.9|1506|1500|0
1625117400000|2021-07-01 05:30:00|1506.7|1500.7|1506.9|1500.9|1507.9|1501.9|1506.5|1500.5|0
1625117700000|2021-07-01 05:35:00|1508|1502|1507.9|1501.9|1508.2|1502.2|1506.8|1500.8|0
1625118000000|2021-07-01 05:40:00|1508.1|1502.1|1507.3|1501.3|1508.3|1502.3|1507.3|1501.3|0
1625118300000|2021-07-01 05:45:00|1508.3|1502.3|1507.1|1501.1|1508.3|1502.3|1506.1|1500.1|0
1625118600000|2021-07-01 05:50:00|1506.9|1500.9|1507.2|1501.2|1508.3|1502.3|1506.9|1500.9|0
1625118900000|2021-07-01 05:55:00|1508.3|1502.3|1509.1|1503.1|1509.9|1503.9|1507.5|1501.5|0
1625184600000|2021-07-02 00:10:00|1505.7|1499.7|1504.9|1498.9|1507.6|1501.6|1504.9|1498.9|0
1625184900000|2021-07-02 00:15:00|1505|1499|1509|1503|1509|1503|1504.1|1498.1|0
1625185200000|2021-07-02 00:20:00|1510.1|1504.1|1510.6|1504.6|1510.6|1504.6|1509|1503|0
1625185500000|2021-07-02 00:25:00|1509.8|1503.8|1509.9|1503.9|1511.3|1505.3|1509.7|1503.7|0
1625185800000|2021-07-02 00:30:00|1510.1|1504.1|1509.4|1503.4|1511.4|1505.4|1509.4|1503.4|0
1625186100000|2021-07-02 00:35:00|1509.2|1503.2|1508.9|1502.9|1509.7|1503.7|1507.5|1501.5|0
1625186400000|2021-07-02 00:40:00|1508.1|1502.1|1509.3|1503.3|1510|1504|1507.9|1501.9|0
1625186700000|2021-07-02 00:45:00|1510.6|1504.6|1510.5|1504.5|1511.6|1505.6|1508.9|1502.9|0
1625187000000|2021-07-02 00:50:00|1510.9|1504.9|1511.1|1505.1|1512|1506|1510.9|1504.9|0
1625187300000|2021-07-02 00:55:00|1511.7|1505.7|1511.1|1505.1|1511.9|1505.9|1509.8|1503.8|0
1625187600000|2021-07-02 01:00:00|1510.8|1504.8|1508.1|1502.1|1510.8|1504.8|1507|1501|0
1625187900000|2021-07-02 01:05:00|1508.2|1502.2|1504.5|1498.5|1508.3|1502.3|1503.7|1497.7|0
1625188200000|2021-07-02 01:10:00|1504.7|1498.7|1506.7|1500.7|1507.6|1501.6|1503.5|1497.5|0
1625188500000|2021-07-02 01:15:00|1506.5|1500.5|1505.6|1499.6|1506.5|1500.5|1505.2|1499.2|0
1625188800000|2021-07-02 01:20:00|1505.7|1499.7|1505.4|1499.4|1506.6|1500.6|1505.1|1499.1|0
1625189100000|2021-07-02 01:25:00|1505.7|1499.7|1504.9|1498.9|1506.6|1500.6|1504.9|1498.9|0
1625189400000|2021-07-02 01:30:00|1507|1501|1506.5|1500.5|1507|1501|1504.3|1498.3|0
1625189700000|2021-07-02 01:35:00|1505.8|1499.8|1505.8|1499.8|1507|1501|1504.8|1498.8|0
1625190000000|2021-07-02 01:40:00|1506.1|1500.1|1507.9|1501.9|1508.1|1502.1|1505.8|1499.8|0
1625190300000|2021-07-02 01:45:00|1509|1503|1508.7|1502.7|1509.3|1503.3|1507|1501|0
1625190600000|2021-07-02 01:50:00|1506.8|1500.8|1507.1|1501.1|1507.1|1501.1|1506.2|1500.2|0
1625190900000|2021-07-02 01:55:00|1507|1501|1507.6|1501.6|1507.8|1501.8|1505.9|1499.9|0
1625191200000|2021-07-02 02:00:00|1507.5|1501.5|1506.3|1500.3|1507.7|1501.7|1506.3|1500.3|0
1625191500000|2021-07-02 02:05:00|1507.5|1501.5|1506.3|1500.3|1507.5|1501.5|1506.3|1500.3|0
1625191800000|2021-07-02 02:10:00|1506.4|1500.4|1505.9|1499.9|1507.5|1501.5|1505.9|1499.9|0
1625192100000|2021-07-02 02:15:00|1506.4|1500.4|1504.6|1498.6|1506.5|1500.5|1504.6|1498.6|0
1625192400000|2021-07-02 02:20:00|1506.9|1500.9|1505.7|1499.7|1506.9|1500.9|1505.4|1499.4|0
1625192700000|2021-07-02 02:25:00|1505.8|1499.8|1505.6|1499.6|1507.1|1501.1|1505.6|1499.6|0
1625193000000|2021-07-02 02:30:00|1505.7|1499.7|1506.1|1500.1|1507.2|1501.2|1505.7|1499.7|0
1625193300000|2021-07-02 02:35:00|1507.2|1501.2|1506.8|1500.8|1508.1|1502.1|1506.3|1500.3|0
1625193600000|2021-07-02 02:40:00|1507.9|1501.9|1510.1|1504.1|1510.1|1504.1|1506.9|1500.9|0
1625193900000|2021-07-02 02:45:00|1508.7|1502.7|1508.6|1502.6|1508.8|1502.8|1508.5|1502.5|0
1625194200000|2021-07-02 02:50:00|1508.4|1502.4|1508.1|1502.1|1510.9|1504.9|1508.1|1502.1|0
1625194500000|2021-07-02 02:55:00|1509.3|1503.3|1507.5|1501.5|1510.2|1504.2|1507.5|1501.5|0
1625194800000|2021-07-02 03:00:00|1508.5|1502.5|1509|1503|1509|1503|1507.4|1501.4|0
1625195100000|2021-07-02 03:05:00|1508.9|1502.9|1508.4|1502.4|1509.1|1503.1|1507.5|1501.5|0
1625195400000|2021-07-02 03:10:00|1508.6|1502.6|1509.3|1503.3|1509.7|1503.7|1508.6|1502.6|0
1625195700000|2021-07-02 03:15:00|1509.4|1503.4|1508.5|1502.5|1509.4|1503.4|1508.3|1502.3|0
1625196000000|2021-07-02 03:20:00|1510.7|1504.7|1510.2|1504.2|1510.7|1504.7|1508.2|1502.2|0
1625196300000|2021-07-02 03:25:00|1509.2|1503.2|1507.7|1501.7|1510.1|1504.1|1507.5|1501.5|0
1625196600000|2021-07-02 03:30:00|1508.8|1502.8|1508.6|1502.6|1509.6|1503.6|1507.7|1501.7|0
1625196900000|2021-07-02 03:35:00|1510|1504|1509.2|1503.2|1510.1|1504.1|1508|1502|0
1625197200000|2021-07-02 03:40:00|1510.2|1504.2|1510.4|1504.4|1512.5|1506.5|1510.2|1504.2|0
1625197500000|2021-07-02 03:45:00|1511.8|1505.8|1511.3|1505.3|1512|1506|1510.7|1504.7|0
1625197800000|2021-07-02 03:50:00|1511.8|1505.8|1510.7|1504.7|1511.8|1505.8|1510.7|1504.7|0
1625198100000|2021-07-02 03:55:00|1511.5|1505.5|1509|1503|1511.5|1505.5|1508.9|1502.9|0
1625198400000|2021-07-02 04:00:00|1510.3|1504.3|1509.3|1503.3|1510.6|1504.6|1508.4|1502.4|0
1625198700000|2021-07-02 04:05:00|1509.5|1503.5|1510.5|1504.5|1510.7|1504.7|1509.4|1503.4|0
1625199000000|2021-07-02 04:10:00|1510.4|1504.4|1509.3|1503.3|1510.7|1504.7|1509.3|1503.3|0
1625199300000|2021-07-02 04:15:00|1509.2|1503.2|1511.9|1505.9|1511.9|1505.9|1509.2|1503.2|0
1625199600000|2021-07-02 04:20:00|1511.7|1505.7|1513.2|1507.2|1513.5|1507.5|1511.7|1505.7|0
1625199900000|2021-07-02 04:25:00|1513.4|1507.4|1514.3|1508.3|1514.5|1508.5|1513.3|1507.3|0
1625200200000|2021-07-02 04:30:00|1514.4|1508.4|1513.8|1507.8|1514.6|1508.6|1513.2|1507.2|0
1625200500000|2021-07-02 04:35:00|1514.6|1508.6|1516.1|1510.1|1516.1|1510.1|1513.5|1507.5|0
1625200800000|2021-07-02 04:40:00|1517.4|1511.4|1517.2|1511.2|1517.5|1511.5|1516.2|1510.2|0
1625201100000|2021-07-02 04:45:00|1516.9|1510.9|1516.8|1510.8|1516.9|1510.9|1514.6|1508.6|0
1625201400000|2021-07-02 04:50:00|1515.8|1509.8|1514.9|1508.9|1516.6|1510.6|1514.9|1508.9|0
1625201700000|2021-07-02 04:55:00|1515|1509|1515.2|1509.2|1516.1|1510.1|1514.9|1508.9|0
1625202000000|2021-07-02 05:00:00|1516.4|1510.4|1515.8|1509.8|1516.5|1510.5|1514|1508|0
1625202300000|2021-07-02 05:05:00|1516.7|1510.7|1516.1|1510.1|1517.2|1511.2|1515.9|1509.9|0
1625202600000|2021-07-02 05:10:00|1517.1|1511.1|1516.1|1510.1|1517.1|1511.1|1516.1|1510.1|0
1625202900000|2021-07-02 05:15:00|1516.3|1510.3|1514.9|1508.9|1516.3|1510.3|1514.9|1508.9|0
1625203200000|2021-07-02 05:20:00|1515.7|1509.7|1515.1|1509.1|1515.7|1509.7|1514.2|1508.2|0
1625203500000|2021-07-02 05:25:00|1514.8|1508.8|1512.7|1506.7|1514.9|1508.9|1512.5|1506.5|0
1625203800000|2021-07-02 05:30:00|1511.8|1505.8|1513.6|1507.6|1514.7|1508.7|1511.8|1505.8|0
1625204100000|2021-07-02 05:35:00|1514.3|1508.3|1513.2|1507.2|1515.5|1509.5|1513.2|1507.2|0
1625204400000|2021-07-02 05:40:00|1514.1|1508.1|1514|1508|1515.7|1509.7|1514|1508|0
1625204700000|2021-07-02 05:45:00|1515.1|1509.1|1516.3|1510.3|1516.5|1510.5|1515.1|1509.1|0
1625205000000|2021-07-02 05:50:00|1516.2|1510.2|1515|1509|1516.4|1510.4|1515|1509|0
1625205300000|2021-07-02 05:55:00|1514.8|1508.8|1515.6|1509.6|1516.2|1510.2|1514.8|1508.8|0
1625443800000|2021-07-05 00:10:00|1508.9|1502.9|1509.2|1503.2|1509.2|1503.2|1507.2|1501.2|0
1625444100000|2021-07-05 00:15:00|1508.9|1502.9|1507.6|1501.6|1509.2|1503.2|1507.6|1501.6|0
1625444400000|2021-07-05 00:20:00|1507.8|1501.8|1509.6|1503.6|1510.9|1504.9|1507.8|1501.8|0
1625444700000|2021-07-05 00:25:00|1511.8|1505.8|1510|1504|1511.8|1505.8|1510|1504|0
1625445000000|2021-07-05 00:30:00|1510.8|1504.8|1509.5|1503.5|1510.8|1504.8|1509.5|1503.5|0
1625445300000|2021-07-05 00:35:00|1510.5|1504.5|1509.5|1503.5|1510.5|1504.5|1507.8|1501.8|0
1625445600000|2021-07-05 00:40:00|1509.2|1503.2|1509.1|1503.1|1510|1504|1508.4|1502.4|0
1625445900000|2021-07-05 00:45:00|1509|1503|1509.2|1503.2|1510.2|1504.2|1509|1503|0
1625446200000|2021-07-05 00:50:00|1509.3|1503.3|1507.4|1501.4|1509.3|1503.3|1507.4|1501.4|0
1625446500000|2021-07-05 00:55:00|1507.1|1501.1|1505.8|1499.8|1507.9|1501.9|1505.4|1499.4|0
1625446800000|2021-07-05 01:00:00|1506.8|1500.8|1507.5|1501.5|1508.8|1502.8|1506.8|1500.8|0
1625447100000|2021-07-05 01:05:00|1509.6|1503.6|1509.4|1503.4|1509.6|1503.6|1509.3|1503.3|0
1625447400000|2021-07-05 01:10:00|1509.7|1503.7|1509.1|1503.1|1510.8|1504.8|1509.1|1503.1|0
1625447700000|2021-07-05 01:15:00|1509|1503|1509.2|1503.2|1510.5|1504.5|1507.6|1501.6|0
1625448000000|2021-07-05 01:20:00|1509.1|1503.1|1505.1|1499.1|1509.1|1503.1|1505.1|1499.1|0
1625448300000|2021-07-05 01:25:00|1505|1499|1505.2|1499.2|1505.2|1499.2|1504.8|1498.8|0
1625448600000|2021-07-05 01:30:00|1505.1|1499.1|1504.5|1498.5|1505.2|1499.2|1503.7|1497.7|0
1625448900000|2021-07-05 01:35:00|1504.2|1498.2|1503.3|1497.3|1504.9|1498.9|1502.9|1496.9|0
1625449200000|2021-07-05 01:40:00|1503.1|1497.1|1503.2|1497.2|1503.3|1497.3|1502.1|1496.1|0
1625449500000|2021-07-05 01:45:00|1502.1|1496.1|1504|1498|1504|1498|1502.1|1496.1|0
1625449800000|2021-07-05 01:50:00|1503.7|1497.7|1503.1|1497.1|1503.8|1497.8|1503.1|1497.1|0
1625450100000|2021-07-05 01:55:00|1502.5|1496.5|1501|1495|1502.6|1496.6|1501|1495|0
1625450400000|2021-07-05 02:00:00|1501.2|1495.2|1502.2|1496.2|1502.2|1496.2|1500|1494|0
1625450700000|2021-07-05 02:05:00|1501.1|1495.1|1502|1496|1503.2|1497.2|1501.1|1495.1|0
1625451000000|2021-07-05 02:10:00|1501.8|1495.8|1500.9|1494.9|1501.8|1495.8|1499.9|1493.9|0
1625451300000|2021-07-05 02:15:00|1500.7|1494.7|1500.6|1494.6|1500.7|1494.7|1499.5|1493.5|0
1625451600000|2021-07-05 02:20:00|1500.7|1494.7|1500.4|1494.4|1501.4|1495.4|1499.9|1493.9|0
1625451900000|2021-07-05 02:25:00|1499.4|1493.4|1500.8|1494.8|1501|1495|1499.4|1493.4|0
1625452200000|2021-07-05 02:30:00|1500.5|1494.5|1500.5|1494.5|1500.7|1494.7|1499.6|1493.6|0
1625452500000|2021-07-05 02:35:00|1500.8|1494.8|1500.8|1494.8|1501.8|1495.8|1499.9|1493.9|0
1625452800000|2021-07-05 02:40:00|1501.1|1495.1|1500|1494|1501.1|1495.1|1499.5|1493.5|0
1625453100000|2021-07-05 02:45:00|1499|1493|1499.1|1493.1|1500.3|1494.3|1499|1493|0
1625453400000|2021-07-05 02:50:00|1500|1494|1500.4|1494.4|1500.7|1494.7|1499|1493|0
1625453700000|2021-07-05 02:55:00|1500.3|1494.3|1502.9|1496.9|1504.1|1498.1|1500.3|1494.3|0
1625454000000|2021-07-05 03:00:00|1501.9|1495.9|1501.7|1495.7|1503.3|1497.3|1501.7|1495.7|0
1625454300000|2021-07-05 03:05:00|1501.4|1495.4|1502.5|1496.5|1502.6|1496.6|1501|1495|0
1625454600000|2021-07-05 03:10:00|1502.2|1496.2|1502.9|1496.9|1503|1497|1501|1495|0
1625454900000|2021-07-05 03:15:00|1503.4|1497.4|1502.3|1496.3|1503.4|1497.4|1501|1495|0
1625455200000|2021-07-05 03:20:00|1503.3|1497.3|1503|1497|1503.9|1497.9|1501.2|1495.2|0
1625455500000|2021-07-05 03:25:00|1503.2|1497.2|1503.9|1497.9|1504.4|1498.4|1503.2|1497.2|0
1625455800000|2021-07-05 03:30:00|1502.8|1496.8|1502.3|1496.3|1502.9|1496.9|1502.1|1496.1|0
1625456100000|2021-07-05 03:35:00|1502|1496|1501.6|1495.6|1502.1|1496.1|1500.8|1494.8|0
1625456400000|2021-07-05 03:40:00|1501.8|1495.8|1503|1497|1503|1497|1501.1|1495.1|0
1625456700000|2021-07-05 03:45:00|1503.1|1497.1|1503|1497|1503.1|1497.1|1501.9|1495.9|0
1625457000000|2021-07-05 03:50:00|1502.9|1496.9|1503|1497|1504.3|1498.3|1501.8|1495.8|0
1625457300000|2021-07-05 03:55:00|1502.9|1496.9|1502.7|1496.7|1503.9|1497.9|1502.7|1496.7|0
1625457600000|2021-07-05 04:00:00|1502.6|1496.6|1503.1|1497.1|1503.8|1497.8|1502.3|1496.3|0
1625457900000|2021-07-05 04:05:00|1502|1496|1502.9|1496.9|1503.2|1497.2|1502|1496|0
1625458200000|2021-07-05 04:10:00|1501.8|1495.8|1502.9|1496.9|1503.2|1497.2|1501.8|1495.8|0
1625458500000|2021-07-05 04:15:00|1503.1|1497.1|1503.5|1497.5|1503.9|1497.9|1501.9|1495.9|0
1625458800000|2021-07-05 04:20:00|1502.3|1496.3|1502.4|1496.4|1503.6|1497.6|1502.3|1496.3|0
1625459100000|2021-07-05 04:25:00|1502.5|1496.5|1503.5|1497.5|1503.6|1497.6|1502.4|1496.4|0
1625459400000|2021-07-05 04:30:00|1502.5|1496.5|1503.8|1497.8|1504.6|1498.6|1502.5|1496.5|0
1625459700000|2021-07-05 04:35:00|1503.7|1497.7|1503.1|1497.1|1504.2|1498.2|1502.1|1496.1|0
1625460000000|2021-07-05 04:40:00|1504|1498|1503|1497|1504|1498|1502.8|1496.8|0
1625460300000|2021-07-05 04:45:00|1502.9|1496.9|1503.1|1497.1|1504.3|1498.3|1502.7|1496.7|0
1625460600000|2021-07-05 04:50:00|1503.2|1497.2|1503.3|1497.3|1503.9|1497.9|1502.8|1496.8|0
1625460900000|2021-07-05 04:55:00|1503.2|1497.2|1502.8|1496.8|1503.3|1497.3|1502.7|1496.7|0
1625461200000|2021-07-05 05:00:00|1502.7|1496.7|1502.3|1496.3|1503.4|1497.4|1502.3|1496.3|0
1625461500000|2021-07-05 05:05:00|1502.4|1496.4|1502.2|1496.2|1503.6|1497.6|1502.2|1496.2|0
1625461800000|2021-07-05 05:10:00|1502.4|1496.4|1502|1496|1503.3|1497.3|1502|1496|0
1625462100000|2021-07-05 05:15:00|1501.9|1495.9|1503.7|1497.7|1503.7|1497.7|1501.9|1495.9|0
1625462400000|2021-07-05 05:20:00|1503.6|1497.6|1502.2|1496.2|1503.6|1497.6|1502.1|1496.1|0
1625462700000|2021-07-05 05:25:00|1503.1|1497.1|1502.5|1496.5|1503.5|1497.5|1502.1|1496.1|0
1625463000000|2021-07-05 05:30:00|1502.4|1496.4|1502.5|1496.5|1503.6|1497.6|1502.4|1496.4|0
1625463300000|2021-07-05 05:35:00|1503.5|1497.5|1505.4|1499.4|1505.4|1499.4|1503.3|1497.3|0
1625463600000|2021-07-05 05:40:00|1504.5|1498.5|1504.2|1498.2|1505.3|1499.3|1504.2|1498.2|0
1625463900000|2021-07-05 05:45:00|1504.1|1498.1|1504.3|1498.3|1505.5|1499.5|1503.8|1497.8|0
1625464200000|2021-07-05 05:50:00|1504.4|1498.4|1504.6|1498.6|1505.8|1499.8|1504.3|1498.3|0
1625464500000|2021-07-05 05:55:00|1505.4|1499.4|1504.4|1498.4|1505.4|1499.4|1504.2|1498.2|0
1625530200000|2021-07-06 00:10:00|1502.6|1496.6|1502.5|1496.5|1504.1|1498.1|1500.7|1494.7|0
1625530500000|2021-07-06 00:15:00|1503.2|1497.2|1499.7|1493.7|1503.2|1497.2|1499.7|1493.7|0
1625530800000|2021-07-06 00:20:00|1499.4|1493.4|1498.8|1492.8|1500|1494|1498.4|1492.4|0
1625531100000|2021-07-06 00:25:00|1500|1494|1499.1|1493.1|1500.3|1494.3|1498.8|1492.8|0
1625531400000|2021-07-06 00:30:00|1499.2|1493.2|1499.6|1493.6|1499.8|1493.8|1498|1492|0
1625531700000|2021-07-06 00:35:00|1497.4|1491.4|1499.3|1493.3|1499.3|1493.3|1497.4|1491.4|0
1625532000000|2021-07-06 00:40:00|1499.4|1493.4|1498.9|1492.9|1499.5|1493.5|1498|1492|0
1625532300000|2021-07-06 00:45:00|1499|1493|1498.9|1492.9|1499.9|1493.9|1497.8|1491.8|0
1625532600000|2021-07-06 00:50:00|1498.5|1492.5|1497.2|1491.2|1498.5|1492.5|1496.2|1490.2|0
1625532900000|2021-07-06 00:55:00|1497.4|1491.4|1495.4|1489.4|1498.2|1492.2|1495.4|1489.4|0
1625533200000|2021-07-06 01:00:00|1493.6|1487.6|1492.3|1486.3|1493.9|1487.9|1491.3|1485.3|0
1625533500000|2021-07-06 01:05:00|1491.2|1485.2|1492.1|1486.1|1493.4|1487.4|1491.2|1485.2|0
1625533800000|2021-07-06 01:10:00|1493.4|1487.4|1494.8|1488.8|1494.8|1488.8|1492.9|1486.9|0
1625534100000|2021-07-06 01:15:00|1494.9|1488.9|1494|1488|1495.7|1489.7|1493.3|1487.3|0
1625534400000|2021-07-06 01:20:00|1494.3|1488.3|1493.3|1487.3|1494.3|1488.3|1493.3|1487.3|0
1625534700000|2021-07-06 01:25:00|1494.5|1488.5|1494.2|1488.2|1495.1|1489.1|1492.7|1486.7|0
1625535000000|2021-07-06 01:30:00|1493.2|1487.2|1494.3|1488.3|1494.3|1488.3|1492.1|1486.1|0
1625535300000|2021-07-06 01:35:00|1494.9|1488.9|1495|1489|1496.3|1490.3|1494.6|1488.6|0
1625535600000|2021-07-06 01:40:00|1494|1488|1493.4|1487.4|1494|1488|1493.4|1487.4|0
1625535900000|2021-07-06 01:45:00|1493.5|1487.5|1492.8|1486.8|1494|1488|1492.8|1486.8|0
1625536200000|2021-07-06 01:50:00|1493|1487|1489.5|1483.5|1493|1487|1489.5|1483.5|0
1625536500000|2021-07-06 01:55:00|1489.3|1483.3|1491.6|1485.6|1491.6|1485.6|1488.8|1482.8|0
1625536800000|2021-07-06 02:00:00|1491.7|1485.7|1492.1|1486.1|1492.3|1486.3|1490.2|1484.2|0
1625537100000|2021-07-06 02:05:00|1491.8|1485.8|1490.4|1484.4|1491.8|1485.8|1490|1484|0
1625537400000|2021-07-06 02:10:00|1491.3|1485.3|1490.5|1484.5|1491.6|1485.6|1490.1|1484.1|0
1625537700000|2021-07-06 02:15:00|1490.7|1484.7|1490|1484|1491.1|1485.1|1489.7|1483.7|0
1625538000000|2021-07-06 02:20:00|1491|1485|1488.8|1482.8|1491|1485|1488.8|1482.8|0
1625538300000|2021-07-06 02:25:00|1489.1|1483.1|1488.3|1482.3|1489.4|1483.4|1488.3|1482.3|0
1625538600000|2021-07-06 02:30:00|1489.4|1483.4|1487.6|1481.6|1490.3|1484.3|1487.6|1481.6|0
1625538900000|2021-07-06 02:35:00|1488.6|1482.6|1487.8|1481.8|1488.7|1482.7|1487.2|1481.2|0
1625539200000|2021-07-06 02:40:00|1488.7|1482.7|1487.5|1481.5|1488.7|1482.7|1487.4|1481.4|0
1625539500000|2021-07-06 02:45:00|1487.1|1481.1|1487.5|1481.5|1488.7|1482.7|1487.1|1481.1|0
1625539800000|2021-07-06 02:50:00|1488.7|1482.7|1487.4|1481.4|1488.7|1482.7|1487.4|1481.4|0
1625540100000|2021-07-06 02:55:00|1487.3|1481.3|1486.9|1480.9|1488.5|1482.5|1486.9|1480.9|0
1625540400000|2021-07-06 03:00:00|1485.7|1479.7|1485.9|1479.9|1487.3|1481.3|1485.7|1479.7|0
1625540700000|2021-07-06 03:05:00|1486.1|1480.1|1486.6|1480.6|1487.1|1481.1|1485.8|1479.8|0
1625541000000|2021-07-06 03:10:00|1487.9|1481.9|1486.7|1480.7|1487.9|1481.9|1486.6|1480.6|0
1625541300000|2021-07-06 03:15:00|1486.9|1480.9|1487.6|1481.6|1487.6|1481.6|1486.4|1480.4|0
1625541600000|2021-07-06 03:20:00|1487.3|1481.3|1487.7|1481.7|1489.1|1483.1|1487.2|1481.2|0
1625541900000|2021-07-06 03:25:00|1487.6|1481.6|1486.8|1480.8|1488.3|1482.3|1486.8|1480.8|0
1625542200000|2021-07-06 03:30:00|1487|1481|1486.3|1480.3|1487.9|1481.9|1486|1480|0
1625542500000|2021-07-06 03:35:00|1486|1480|1485.8|1479.8|1486.2|1480.2|1485.7|1479.7|0
1625542800000|2021-07-06 03:40:00|1485.9|1479.9|1484.2|1478.2|1485.9|1479.9|1484.2|1478.2|0
1625543100000|2021-07-06 03:45:00|1485.1|1479.1|1485.2|1479.2|1485.2|1479.2|1483.8|1477.8|0
1625543400000|2021-07-06 03:50:00|1485.1|1479.1|1484.5|1478.5|1485.3|1479.3|1484.5|1478.5|0
1625543700000|2021-07-06 03:55:00|1484.9|1478.9|1485.2|1479.2|1485.2|1479.2|1484.7|1478.7|0
1625544000000|2021-07-06 04:00:00|1485.1|1479.1|1485.6|1479.6|1485.6|1479.6|1485.1|1479.1|0
1625544300000|2021-07-06 04:05:00|1485.8|1479.8|1486.6|1480.6|1487.7|1481.7|1485.8|1479.8|0
1625544600000|2021-07-06 04:10:00|1486.7|1480.7|1486.8|1480.8|1487.6|1481.6|1486.3|1480.3|0
1625544900000|2021-07-06 04:15:00|1486.5|1480.5|1487.1|1481.1|1487.1|1481.1|1486.4|1480.4|0
1625545200000|2021-07-06 04:20:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|0
1625545500000|2021-07-06 04:25:00|1488.3|1482.3|1486.7|1480.7|1488.5|1482.5|1486.7|1480.7|0
1625545800000|2021-07-06 04:30:00|1486.6|1480.6|1487.4|1481.4|1487.4|1481.4|1484.6|1478.6|0
1625546100000|2021-07-06 04:35:00|1487.2|1481.2|1486.8|1480.8|1487.2|1481.2|1486.4|1480.4|0
1625546400000|2021-07-06 04:40:00|1487.7|1481.7|1487.7|1481.7|1488.1|1482.1|1487.7|1481.7|0
1625546700000|2021-07-06 04:45:00|1487.5|1481.5|1487.5|1481.5|1488.8|1482.8|1487.4|1481.4|0
1625547000000|2021-07-06 04:50:00|1487|1481|1485|1479|1487.4|1481.4|1485|1479|0
1625547300000|2021-07-06 04:55:00|1484|1478|1483.1|1477.1|1484|1478|1481.3|1475.3|0
1625547600000|2021-07-06 05:00:00|1482.9|1476.9|1483|1477|1484|1478|1482.6|1476.6|0
1625547900000|2021-07-06 05:05:00|1483.2|1477.2|1481.4|1475.4|1484|1478|1481.4|1475.4|0
1625548200000|2021-07-06 05:10:00|1482.4|1476.4|1478.2|1472.2|1482.4|1476.4|1478.2|1472.2|0
1625548500000|2021-07-06 05:15:00|1479.1|1473.1|1480.4|1474.4|1480.4|1474.4|1477.4|1471.6|0
1625548800000|2021-07-06 05:20:00|1480.1|1474.1|1478.8|1472.8|1481|1475|1478.8|1472.8|0
1625549100000|2021-07-06 05:25:00|1478.6|1472.6|1477.6|1471.8|1478.6|1472.6|1476.5|1470.7|0
1625549400000|2021-07-06 05:30:00|1477.8|1472|1477|1471.2|1478.4|1472.4|1476.4|1470.6|0
1625549700000|2021-07-06 05:35:00|1477.2|1471.4|1479|1473|1479.2|1473.2|1477.2|1471.4|0
1625550000000|2021-07-06 05:40:00|1477.8|1472|1477|1471.2|1478.9|1472.9|1476.3|1470.5|0
1625550300000|2021-07-06 05:45:00|1476.8|1471|1477|1471.2|1477.1|1471.3|1475.7|1469.9|0
1625550600000|2021-07-06 05:50:00|1476.2|1470.4|1477.4|1471.6|1477.8|1472|1476.2|1470.4|0
1625550900000|2021-07-06 05:55:00|1477.2|1471.4|1477.4|1471.6|1477.4|1471.6|1475.8|1470|0
1625616600000|2021-07-07 00:10:00|1484.8|1478.8|1486.9|1480.9|1487.7|1481.7|1483.4|1477.4|0
1625616900000|2021-07-07 00:15:00|1487.1|1481.1|1489.5|1483.5|1489.5|1483.5|1486.1|1480.1|0
1625617200000|2021-07-07 00:20:00|1489.2|1483.2|1488.8|1482.8|1489.2|1483.2|1487.5|1481.5|0
1625617500000|2021-07-07 00:25:00|1487.3|1481.3|1485.6|1479.6|1488.2|1482.2|1484.9|1478.9|0
1625617800000|2021-07-07 00:30:00|1485.4|1479.4|1485.2|1479.2|1486.3|1480.3|1484.6|1478.6|0
1625618100000|2021-07-07 00:35:00|1485.1|1479.1|1485.7|1479.7|1486.2|1480.2|1484.3|1478.3|0
1625618400000|2021-07-07 00:40:00|1485.5|1479.5|1484.8|1478.8|1485.9|1479.9|1484.8|1478.8|0
1625618700000|2021-07-07 00:45:00|1486.1|1480.1|1491|1485|1491|1485|1486.1|1480.1|0
1625619000000|2021-07-07 00:50:00|1491.6|1485.6|1489|1483|1491.6|1485.6|1489|1483|0
1625619300000|2021-07-07 00:55:00|1489.1|1483.1|1489.9|1483.9|1490.7|1484.7|1489.1|1483.1|0
1625619600000|2021-07-07 01:00:00|1490|1484|1491|1485|1491.4|1485.4|1489.9|1483.9|0
1625619900000|2021-07-07 01:05:00|1490.8|1484.8|1491.8|1485.8|1491.9|1485.9|1490.6|1484.6|0
1625620200000|2021-07-07 01:10:00|1491.7|1485.7|1490.4|1484.4|1491.8|1485.8|1490.1|1484.1|0
1625620500000|2021-07-07 01:15:00|1491.2|1485.2|1491.8|1485.8|1493.8|1487.8|1490.6|1484.6|0
1625620800000|2021-07-07 01:20:00|1492.6|1486.6|1491.7|1485.7|1492.6|1486.6|1491.7|1485.7|0
1625621100000|2021-07-07 01:25:00|1492.1|1486.1|1492.6|1486.6|1493.6|1487.6|1491.6|1485.6|0
1625621400000|2021-07-07 01:30:00|1493.5|1487.5|1492.2|1486.2|1493.5|1487.5|1492.2|1486.2|0
1625621700000|2021-07-07 01:35:00|1492.3|1486.3|1492.5|1486.5|1493.1|1487.1|1490.8|1484.8|0
1625622000000|2021-07-07 01:40:00|1492.6|1486.6|1490.8|1484.8|1492.9|1486.9|1490.8|1484.8|0
1625622300000|2021-07-07 01:45:00|1490.3|1484.3|1490.3|1484.3|1490.8|1484.8|1489.2|1483.2|0
1625622600000|2021-07-07 01:50:00|1489.1|1483.1|1489.4|1483.4|1490.3|1484.3|1489.1|1483.1|0
1625622900000|2021-07-07 01:55:00|1490.3|1484.3|1491.8|1485.8|1491.8|1485.8|1489.4|1483.4|0
1625623200000|2021-07-07 02:00:00|1490.8|1484.8|1494.5|1488.5|1494.5|1488.5|1490.7|1484.7|0
1625623500000|2021-07-07 02:05:00|1492.4|1486.4|1494.2|1488.2|1494.2|1488.2|1492.4|1486.4|0
1625623800000|2021-07-07 02:10:00|1494.1|1488.1|1493.3|1487.3|1494.4|1488.4|1493.3|1487.3|0
1625624100000|2021-07-07 02:15:00|1493.5|1487.5|1493.7|1487.7|1494|1488|1493.5|1487.5|0
1625624400000|2021-07-07 02:20:00|1492.5|1486.5|1494.8|1488.8|1494.9|1488.9|1492.5|1486.5|0
1625624700000|2021-07-07 02:25:00|1494.6|1488.6|1494.7|1488.7|1495.9|1489.9|1493.8|1487.8|0
1625625000000|2021-07-07 02:30:00|1494.9|1488.9|1495.4|1489.4|1496|1490|1493.2|1487.2|0
1625625300000|2021-07-07 02:35:00|1494.5|1488.5|1495.9|1489.9|1495.9|1489.9|1492.4|1486.4|0
1625625600000|2021-07-07 02:40:00|1494.9|1488.9|1494.4|1488.4|1495.6|1489.6|1494.3|1488.3|0
1625625900000|2021-07-07 02:45:00|1494.3|1488.3|1496.3|1490.3|1496.3|1490.3|1493.4|1487.4|0
1625626200000|2021-07-07 02:50:00|1495.4|1489.4|1497.1|1491.1|1497.4|1491.4|1495.4|1489.4|0
1625626500000|2021-07-07 02:55:00|1496.2|1490.2|1496.2|1490.2|1497.5|1491.5|1496.2|1490.2|0
1625626800000|2021-07-07 03:00:00|1497.5|1491.5|1497.5|1491.5|1497.7|1491.7|1496.3|1490.3|0
1625627100000|2021-07-07 03:05:00|1496.3|1490.3|1496.3|1490.3|1497.5|1491.5|1496.3|1490.3|0
1625627400000|2021-07-07 03:10:00|1496.6|1490.6|1496.6|1490.6|1497.9|1491.9|1496.3|1490.3|0
1625627700000|2021-07-07 03:15:00|1496.7|1490.7|1496.4|1490.4|1497.6|1491.6|1496.4|1490.4|0
1625628000000|2021-07-07 03:20:00|1496.2|1490.2|1496.4|1490.4|1497.6|1491.6|1496.2|1490.2|0
1625628300000|2021-07-07 03:25:00|1496.5|1490.5|1496.9|1490.9|1497.6|1491.6|1496.4|1490.4|0
1625628600000|2021-07-07 03:30:00|1497|1491|1496.2|1490.2|1497.6|1491.6|1496.2|1490.2|0
1625628900000|2021-07-07 03:35:00|1496.9|1490.9|1495.6|1489.6|1497.2|1491.2|1495.6|1489.6|0
1625629200000|2021-07-07 03:40:00|1495.8|1489.8|1497.6|1491.6|1497.6|1491.6|1495.8|1489.8|0
1625629500000|2021-07-07 03:45:00|1497.7|1491.7|1497.7|1491.7|1497.9|1491.9|1495.7|1489.7|0
1625629800000|2021-07-07 03:50:00|1497.9|1491.9|1496.9|1490.9|1498.1|1492.1|1496.7|1490.7|0
1625630100000|2021-07-07 03:55:00|1497.1|1491.1|1497.1|1491.1|1498.4|1492.4|1496.7|1490.7|0
1625630400000|2021-07-07 04:00:00|1497.2|1491.2|1498.1|1492.1|1498.1|1492.1|1496.9|1490.9|0
1625630700000|2021-07-07 04:05:00|1497.2|1491.2|1497.4|1491.4|1498.4|1492.4|1497.1|1491.1|0
1625631000000|2021-07-07 04:10:00|1497.3|1491.3|1498.1|1492.1|1498.3|1492.3|1497.1|1491.1|0
1625631300000|2021-07-07 04:15:00|1497|1491|1497.1|1491.1|1498.3|1492.3|1497|1491|0
1625631600000|2021-07-07 04:20:00|1497.3|1491.3|1496.9|1490.9|1498.5|1492.5|1496.8|1490.8|0
1625631900000|2021-07-07 04:25:00|1496.8|1490.8|1498.2|1492.2|1498.2|1492.2|1496.8|1490.8|0
1625632200000|2021-07-07 04:30:00|1498.4|1492.4|1497.3|1491.3|1498.6|1492.6|1496.5|1490.5|0
1625632500000|2021-07-07 04:35:00|1497.2|1491.2|1497.4|1491.4|1498.6|1492.6|1497.2|1491.2|0
1625632800000|2021-07-07 04:40:00|1497.5|1491.5|1495|1489|1497.5|1491.5|1495|1489|0
1625633100000|2021-07-07 04:45:00|1495.1|1489.1|1494.5|1488.5|1496.1|1490.1|1494.5|1488.5|0
1625633400000|2021-07-07 04:50:00|1494.4|1488.4|1494.5|1488.5|1496|1490|1494.4|1488.4|0
1625633700000|2021-07-07 04:55:00|1494.6|1488.6|1494.5|1488.5|1495.9|1489.9|1494.3|1488.3|0
1625634000000|2021-07-07 05:00:00|1494.6|1488.6|1494.3|1488.3|1495.6|1489.6|1494.3|1488.3|0
1625634300000|2021-07-07 05:05:00|1494.7|1488.7|1495|1489|1495.5|1489.5|1494.2|1488.2|0
1625634600000|2021-07-07 05:10:00|1495.1|1489.1|1494|1488|1495.5|1489.5|1494|1488|0
1625634900000|2021-07-07 05:15:00|1494.1|1488.1|1494.1|1488.1|1495.1|1489.1|1493.8|1487.8|0
1625635200000|2021-07-07 05:20:00|1495.1|1489.1|1494.3|1488.3|1495.1|1489.1|1494|1488|0
1625635500000|2021-07-07 05:25:00|1493.3|1487.3|1497.1|1491.1|1497.1|1491.1|1493.3|1487.3|0
1625635800000|2021-07-07 05:30:00|1497|1491|1496.4|1490.4|1497.4|1491.4|1495.9|1489.9|0
1625636100000|2021-07-07 05:35:00|1496.6|1490.6|1498.3|1492.3|1498.3|1492.3|1496.4|1490.4|0
1625636400000|2021-07-07 05:40:00|1497.3|1491.3|1498.5|1492.5|1499.3|1493.3|1497.1|1491.1|0
1625636700000|2021-07-07 05:45:00|1498.3|1492.3|1496.5|1490.5|1499.1|1493.1|1496.5|1490.5|0
1625637000000|2021-07-07 05:50:00|1497.5|1491.5|1497.4|1491.4|1498.4|1492.4|1497.3|1491.3|0
1625637300000|2021-07-07 05:55:00|1497.3|1491.3|1496.3|1490.3|1498.3|1492.3|1496.2|1490.2|0
1625703000000|2021-07-08 00:10:00|1502.2|1496.2|1502.4|1496.4|1502.8|1496.8|1500.7|1494.7|0
1625703300000|2021-07-08 00:15:00|1502.3|1496.3|1500.5|1494.5|1502.3|1496.3|1500.2|1494.2|0
1625703600000|2021-07-08 00:20:00|1500|1494|1499.4|1493.4|1502.5|1496.5|1499.4|1493.4|0
1625703900000|2021-07-08 00:25:00|1499.7|1493.7|1500.6|1494.6|1501|1495|1499.2|1493.2|0
1625704200000|2021-07-08 00:30:00|1500.5|1494.5|1498.9|1492.9|1500.5|1494.5|1498.9|1492.9|0
1625704500000|2021-07-08 00:35:00|1499.9|1493.9|1502.2|1496.2|1502.2|1496.2|1499.9|1493.9|0
1625704800000|2021-07-08 00:40:00|1501.8|1495.8|1500|1494|1502.6|1496.6|1500|1494|0
1625705100000|2021-07-08 00:45:00|1499.6|1493.6|1500.2|1494.2|1503|1497|1499.6|1493.6|0
1625705400000|2021-07-08 00:50:00|1498.3|1492.3|1500.5|1494.5|1501.4|1495.4|1498.3|1492.3|0
1625705700000|2021-07-08 00:55:00|1499.5|1493.5|1499.5|1493.5|1501.4|1495.4|1499.3|1493.3|0
1625706000000|2021-07-08 01:00:00|1499.9|1493.9|1501.8|1495.8|1503|1497|1499.9|1493.9|0
1625706300000|2021-07-08 01:05:00|1501|1495|1505.4|1499.4|1505.4|1499.4|1501|1495|0
1625706600000|2021-07-08 01:10:00|1505.2|1499.2|1506.5|1500.5|1506.8|1500.8|1504.2|1498.2|0
1625706900000|2021-07-08 01:15:00|1506.4|1500.4|1504.2|1498.2|1506.5|1500.5|1504.1|1498.1|0
1625707200000|2021-07-08 01:20:00|1505.2|1499.2|1504.5|1498.5|1505.3|1499.3|1504.2|1498.2|0
1625707500000|2021-07-08 01:25:00|1502.7|1496.7|1503.9|1497.9|1505.4|1499.4|1502.7|1496.7|0
1625707800000|2021-07-08 01:30:00|1504.6|1498.6|1504.9|1498.9|1504.9|1498.9|1502.5|1496.5|0
1625708100000|2021-07-08 01:35:00|1505.1|1499.1|1505.8|1499.8|1505.8|1499.8|1504.8|1498.8|0
1625708400000|2021-07-08 01:40:00|1505.7|1499.7|1503.5|1497.5|1506|1500|1503.5|1497.5|0
1625708700000|2021-07-08 01:45:00|1503.1|1497.1|1503.1|1497.1|1504.8|1498.8|1502.7|1496.7|0
1625709000000|2021-07-08 01:50:00|1503.2|1497.2|1501.1|1495.1|1504.4|1498.4|1501|1495|0
1625709300000|2021-07-08 01:55:00|1500.7|1494.7|1501.6|1495.6|1502.2|1496.2|1500.3|1494.3|0
1625709600000|2021-07-08 02:00:00|1501.5|1495.5|1501.4|1495.4|1501.5|1495.5|1501.2|1495.2|0
1625709900000|2021-07-08 02:05:00|1501.3|1495.3|1501.4|1495.4|1501.5|1495.5|1499.1|1493.1|0
1625710200000|2021-07-08 02:10:00|1500.3|1494.3|1496.9|1490.9|1501.5|1495.5|1496.9|1490.9|0
1625710500000|2021-07-08 02:15:00|1497|1491|1495.8|1489.8|1497.5|1491.5|1495.8|1489.8|0
1625710800000|2021-07-08 02:20:00|1496.7|1490.7|1495.5|1489.5|1496.7|1490.7|1495.3|1489.3|0
1625711100000|2021-07-08 02:25:00|1495.8|1489.8|1498.3|1492.3|1498.3|1492.3|1495.8|1489.8|0
1625711400000|2021-07-08 02:30:00|1498.5|1492.5|1498.1|1492.1|1499.3|1493.3|1496.9|1490.9|0
1625711700000|2021-07-08 02:35:00|1499.2|1493.2|1497|1491|1499.2|1493.2|1497|1491|0
1625712000000|2021-07-08 02:40:00|1497.1|1491.1|1496.7|1490.7|1497.1|1491.1|1496.4|1490.4|0
1625712300000|2021-07-08 02:45:00|1496.6|1490.6|1497.6|1491.6|1497.6|1491.6|1496.6|1490.6|0
1625712600000|2021-07-08 02:50:00|1497.8|1491.8|1497.7|1491.7|1498|1492|1497.7|1491.7|0
1625712900000|2021-07-08 02:55:00|1497.2|1491.2|1497|1491|1497.2|1491.2|1496.8|1490.8|0
1625713200000|2021-07-08 03:00:00|1496.9|1490.9|1496.2|1490.2|1496.9|1490.9|1495.3|1489.3|0
1625713500000|2021-07-08 03:05:00|1495.1|1489.1|1495.1|1489.1|1496.4|1490.4|1494.1|1488.1|0
1625713800000|2021-07-08 03:10:00|1495.4|1489.4|1495|1489|1495.4|1489.4|1492.9|1486.9|0
1625714100000|2021-07-08 03:15:00|1495.4|1489.4|1495.6|1489.6|1496.5|1490.5|1495.1|1489.1|0
1625714400000|2021-07-08 03:20:00|1495.8|1489.8|1494.6|1488.6|1496.2|1490.2|1494.5|1488.5|0
1625714700000|2021-07-08 03:25:00|1495.6|1489.6|1494.8|1488.8|1495.9|1489.9|1494.5|1488.5|0
1625715000000|2021-07-08 03:30:00|1495.1|1489.1|1496.4|1490.4|1496.4|1490.4|1494.9|1488.9|0
1625715300000|2021-07-08 03:35:00|1496.5|1490.5|1495.5|1489.5|1496.9|1490.9|1495.5|1489.5|0
1625715600000|2021-07-08 03:40:00|1496.6|1490.6|1496.4|1490.4|1496.8|1490.8|1495.6|1489.6|0
1625715900000|2021-07-08 03:45:00|1496.3|1490.3|1496.5|1490.5|1496.6|1490.6|1496.1|1490.1|0
1625716200000|2021-07-08 03:50:00|1496.4|1490.4|1496.7|1490.7|1497.5|1491.5|1496.4|1490.4|0
1625716500000|2021-07-08 03:55:00|1496.4|1490.4|1495.5|1489.5|1496.5|1490.5|1495.5|1489.5|0
1625716800000|2021-07-08 04:00:00|1495.6|1489.6|1496.6|1490.6|1497.6|1491.6|1495.3|1489.3|0
1625717100000|2021-07-08 04:05:00|1495.6|1489.6|1496.2|1490.2|1497.9|1491.9|1495.6|1489.6|0
1625717400000|2021-07-08 04:10:00|1496|1490|1494.9|1488.9|1497.2|1491.2|1494.9|1488.9|0
1625717700000|2021-07-08 04:15:00|1496.2|1490.2|1497.1|1491.1|1497.1|1491.1|1494.8|1488.8|0
1625718000000|2021-07-08 04:20:00|1495|1489|1496.2|1490.2|1497.4|1491.4|1495|1489|0
1625718300000|2021-07-08 04:25:00|1497.6|1491.6|1498.1|1492.1|1498.1|1492.1|1496.4|1490.4|0
1625718600000|2021-07-08 04:30:00|1496|1490|1498.7|1492.7|1499.6|1493.6|1496|1490|0
1625718900000|2021-07-08 04:35:00|1498.4|1492.4|1497.7|1491.7|1498.8|1492.8|1497.5|1491.5|0
1625719200000|2021-07-08 04:40:00|1498.1|1492.1|1497.9|1491.9|1498.4|1492.4|1497.9|1491.9|0
1625719500000|2021-07-08 04:45:00|1498.2|1492.2|1498.1|1492.1|1499.3|1493.3|1497.3|1491.3|0
1625719800000|2021-07-08 04:50:00|1497.8|1491.8|1499.4|1493.4|1499.4|1493.4|1497.8|1491.8|0
1625720100000|2021-07-08 04:55:00|1499.2|1493.2|1499.3|1493.3|1499.3|1493.3|1496.9|1490.9|0
1625720400000|2021-07-08 05:00:00|1499.2|1493.2|1498.2|1492.2|1499.9|1493.9|1498.2|1492.2|0
1625720700000|2021-07-08 05:05:00|1497.3|1491.3|1499.1|1493.1|1499.5|1493.5|1497.3|1491.3|0
1625721000000|2021-07-08 05:10:00|1498.3|1492.3|1500.7|1494.7|1501.5|1495.5|1498.3|1492.3|0
1625721300000|2021-07-08 05:15:00|1500.6|1494.6|1501.7|1495.7|1501.7|1495.7|1500.6|1494.6|0
1625721600000|2021-07-08 05:20:00|1501.9|1495.9|1501.6|1495.6|1501.9|1495.9|1500.4|1494.4|0
1625721900000|2021-07-08 05:25:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.4|1495.4|0
1625722200000|2021-07-08 05:30:00|1500.9|1494.9|1501.7|1495.7|1502|1496|1500.8|1494.8|0
1625722500000|2021-07-08 05:35:00|1501.6|1495.6|1501.6|1495.6|1501.7|1495.7|1500.4|1494.4|0
1625722800000|2021-07-08 05:40:00|1500.7|1494.7|1502.4|1496.4|1502.4|1496.4|1500.7|1494.7|0
1625723100000|2021-07-08 05:45:00|1500.2|1494.2|1502.3|1496.3|1502.4|1496.4|1500.1|1494.1|0
1625723400000|2021-07-08 05:50:00|1501.1|1495.1|1502.1|1496.1|1502.1|1496.1|1499.9|1493.9|0
1625723700000|2021-07-08 05:55:00|1502|1496|1502.4|1496.4|1502.4|1496.4|1501|1495|0
1625789400000|2021-07-09 00:10:00|1489.5|1483.5|1489.1|1483.1|1489.7|1483.7|1488.1|1482.1|0
1625789700000|2021-07-09 00:15:00|1488.2|1482.2|1485.1|1479.1|1488.6|1482.6|1485.1|1479.1|0
1625790000000|2021-07-09 00:20:00|1486.1|1480.1|1487.2|1481.2|1487.9|1481.9|1485|1479|0
1625790300000|2021-07-09 00:25:00|1487.3|1481.3|1486.7|1480.7|1487.3|1481.3|1486.7|1480.7|0
1625790600000|2021-07-09 00:30:00|1487.5|1481.5|1481.9|1475.9|1487.5|1481.5|1481.9|1475.9|0
1625790900000|2021-07-09 00:35:00|1481.6|1475.6|1482|1476|1483.1|1477.1|1481.6|1475.6|0
1625791200000|2021-07-09 00:40:00|1481.8|1475.8|1480.6|1474.6|1481.8|1475.8|1478.8|1472.8|0
1625791500000|2021-07-09 00:45:00|1480.7|1474.7|1481.9|1475.9|1482.6|1476.6|1480.5|1474.5|0
1625791800000|2021-07-09 00:50:00|1481.8|1475.8|1481.8|1475.8|1481.8|1475.8|1480.5|1474.5|0
1625792100000|2021-07-09 00:55:00|1481.9|1475.9|1481.6|1475.6|1483.1|1477.1|1481.5|1475.5|0
1625792400000|2021-07-09 01:00:00|1481.3|1475.3|1482.2|1476.2|1482.3|1476.3|1479.9|1473.9|0
1625792700000|2021-07-09 01:05:00|1482.5|1476.5|1481|1475|1482.5|1476.5|1481|1475|0
1625793000000|2021-07-09 01:10:00|1481.9|1475.9|1481.1|1475.1|1482.3|1476.3|1480.3|1474.3|0
1625793300000|2021-07-09 01:15:00|1482.4|1476.4|1481.3|1475.3|1482.5|1476.5|1481.3|1475.3|0
1625793600000|2021-07-09 01:20:00|1480|1474|1478.7|1472.7|1480.5|1474.5|1478.7|1472.7|0
1625793900000|2021-07-09 01:25:00|1480.7|1474.7|1478.3|1472.3|1480.8|1474.8|1478.3|1472.3|0
1625794200000|2021-07-09 01:30:00|1480.6|1474.6|1482|1476|1482.2|1476.2|1478.9|1472.9|0
1625794500000|2021-07-09 01:35:00|1482.1|1476.1|1481.2|1475.2|1482.5|1476.5|1480.8|1474.8|0
1625794800000|2021-07-09 01:40:00|1481.1|1475.1|1480|1474|1481.1|1475.1|1479.5|1473.5|0
1625795100000|2021-07-09 01:45:00|1478.9|1472.9|1480.5|1474.5|1480.5|1474.5|1478.9|1472.9|0
1625795400000|2021-07-09 01:50:00|1478.1|1472.1|1478|1472.1|1479.3|1473.3|1477.5|1471.7|0
1625795700000|2021-07-09 01:55:00|1479.2|1473.2|1480.2|1474.2|1480.3|1474.3|1478.4|1472.4|0
1625796000000|2021-07-09 02:00:00|1479.2|1473.2|1480.3|1474.3|1480.3|1474.3|1479.2|1473.2|0
1625796300000|2021-07-09 02:05:00|1479.3|1473.3|1479.3|1473.3|1480.7|1474.7|1478|1472.1|0
1625796600000|2021-07-09 02:10:00|1479.4|1473.4|1480.6|1474.6|1480.7|1474.7|1478.2|1472.2|0
1625796900000|2021-07-09 02:15:00|1480.8|1474.8|1480.4|1474.4|1481.2|1475.2|1478.5|1472.5|0
1625797200000|2021-07-09 02:20:00|1480.2|1474.2|1479.4|1473.4|1480.2|1474.2|1478|1472.1|0
1625797500000|2021-07-09 02:25:00|1480.3|1474.3|1480.5|1474.5|1480.5|1474.5|1479.2|1473.2|0
1625797800000|2021-07-09 02:30:00|1479.4|1473.4|1480.2|1474.2|1481.3|1475.3|1479.2|1473.2|0
1625798100000|2021-07-09 02:35:00|1480.4|1474.4|1480.2|1474.2|1480.6|1474.6|1479.5|1473.5|0
1625798400000|2021-07-09 02:40:00|1480.1|1474.1|1480.8|1474.8|1481.5|1475.5|1480.1|1474.1|0
1625798700000|2021-07-09 02:45:00|1480.9|1474.9|1483.2|1477.2|1483.2|1477.2|1480.6|1474.6|0
1625799000000|2021-07-09 02:50:00|1483.3|1477.3|1484.8|1478.8|1485.3|1479.3|1482.2|1476.2|0
1625799300000|2021-07-09 02:55:00|1483.8|1477.8|1482.3|1476.3|1484.7|1478.7|1482.3|1476.3|0
1625799600000|2021-07-09 03:00:00|1483.3|1477.3|1482.6|1476.6|1484.3|1478.3|1482.6|1476.6|0
1625799900000|2021-07-09 03:05:00|1482.7|1476.7|1484.3|1478.3|1486.4|1480.4|1482.7|1476.7|0
1625800200000|2021-07-09 03:10:00|1486.4|1480.4|1484.1|1478.1|1486.4|1480.4|1483.9|1477.9|0
1625800500000|2021-07-09 03:15:00|1486.1|1480.1|1485.4|1479.4|1486.2|1480.2|1484.1|1478.1|0
1625800800000|2021-07-09 03:20:00|1485.6|1479.6|1486.4|1480.4|1486.7|1480.7|1484.5|1478.5|0
1625801100000|2021-07-09 03:25:00|1484.2|1478.2|1484.4|1478.4|1485.5|1479.5|1484.2|1478.2|0
1625801400000|2021-07-09 03:30:00|1485.9|1479.9|1485.8|1479.8|1487|1481|1485.8|1479.8|0
1625801700000|2021-07-09 03:35:00|1485|1479|1485.9|1479.9|1486.2|1480.2|1485|1479|0
1625802000000|2021-07-09 03:40:00|1485.8|1479.8|1487.1|1481.1|1488.3|1482.3|1485.8|1479.8|0
1625802300000|2021-07-09 03:45:00|1485.9|1479.9|1489.3|1483.3|1489.4|1483.4|1485.8|1479.8|0
1625802600000|2021-07-09 03:50:00|1488.2|1482.2|1488.8|1482.8|1489|1483|1486.7|1480.7|0
1625802900000|2021-07-09 03:55:00|1487.6|1481.6|1488.8|1482.8|1488.9|1482.9|1487.6|1481.6|0
1625803200000|2021-07-09 04:00:00|1487.7|1481.7|1487.8|1481.8|1488.6|1482.6|1487.4|1481.4|0
1625803500000|2021-07-09 04:05:00|1487.7|1481.7|1487.9|1481.9|1489.3|1483.3|1487.7|1481.7|0
1625803800000|2021-07-09 04:10:00|1488.1|1482.1|1488.6|1482.6|1489.8|1483.8|1487.2|1481.2|0
1625804100000|2021-07-09 04:15:00|1488.5|1482.5|1489.7|1483.7|1489.8|1483.8|1487.5|1481.5|0
1625804400000|2021-07-09 04:20:00|1488.5|1482.5|1488.8|1482.8|1489.6|1483.6|1487.4|1481.4|0
1625804700000|2021-07-09 04:25:00|1489.7|1483.7|1487.8|1481.8|1489.7|1483.7|1487.6|1481.6|0
1625805000000|2021-07-09 04:30:00|1488.1|1482.1|1487.9|1481.9|1488.6|1482.6|1487.6|1481.6|0
1625805300000|2021-07-09 04:35:00|1488.1|1482.1|1487.4|1481.4|1489|1483|1487.2|1481.2|0
1625805600000|2021-07-09 04:40:00|1487.6|1481.6|1489|1483|1489.1|1483.1|1486.5|1480.5|0
1625805900000|2021-07-09 04:45:00|1488.9|1482.9|1487.8|1481.8|1488.9|1482.9|1487.3|1481.3|0
1625806200000|2021-07-09 04:50:00|1486.5|1480.5|1489.1|1483.1|1489.6|1483.6|1486.5|1480.5|0
1625806500000|2021-07-09 04:55:00|1490|1484|1491.7|1485.7|1491.7|1485.7|1490|1484|0
1625806800000|2021-07-09 05:00:00|1491.6|1485.6|1489.2|1483.2|1491.6|1485.6|1488.7|1482.7|0
1625807100000|2021-07-09 05:05:00|1487.2|1481.2|1489.7|1483.7|1489.7|1483.7|1487|1481|0
1625807400000|2021-07-09 05:10:00|1489.4|1483.4|1488.4|1482.4|1490.3|1484.3|1487.2|1481.2|0
1625807700000|2021-07-09 05:15:00|1489.5|1483.5|1487.1|1481.1|1489.5|1483.5|1486.7|1480.7|0
1625808000000|2021-07-09 05:20:00|1487.3|1481.3|1488.1|1482.1|1488.1|1482.1|1486.9|1480.9|0
1625808300000|2021-07-09 05:25:00|1488.2|1482.2|1488|1482|1488.2|1482.2|1486.7|1480.7|0
1625808600000|2021-07-09 05:30:00|1486.6|1480.6|1488.7|1482.7|1488.7|1482.7|1486.1|1480.1|0
1625808900000|2021-07-09 05:35:00|1488.6|1482.6|1487.9|1481.9|1488.6|1482.6|1487.2|1481.2|0
1625809200000|2021-07-09 05:40:00|1487.8|1481.8|1488.4|1482.4|1488.6|1482.6|1487.1|1481.1|0
1625809500000|2021-07-09 05:45:00|1488.8|1482.8|1488.7|1482.7|1488.8|1482.8|1487.8|1481.8|0
1625809800000|2021-07-09 05:50:00|1488.9|1482.9|1489.3|1483.3|1489.3|1483.3|1488|1482|0
1625810100000|2021-07-09 05:55:00|1489.5|1483.5|1490|1484|1490|1484|1486.9|1480.9|0
1626048600000|2021-07-12 00:10:00|1500|1494|1494|1488|1500|1494|1492.8|1486.8|0
1626048900000|2021-07-12 00:15:00|1493|1487|1494.3|1488.3|1494.3|1488.3|1491.7|1485.7|0
1626049200000|2021-07-12 00:20:00|1494.4|1488.4|1496.1|1490.1|1496.9|1490.9|1493.5|1487.5|0
1626049500000|2021-07-12 00:25:00|1495.6|1489.6|1496.3|1490.3|1497.1|1491.1|1495.6|1489.6|0
1626049800000|2021-07-12 00:30:00|1496.5|1490.5|1493.7|1487.7|1496.6|1490.6|1491.8|1485.8|0
1626050100000|2021-07-12 00:35:00|1492.9|1486.9|1495|1489|1495|1489|1492.7|1486.7|0
1626050400000|2021-07-12 00:40:00|1495.2|1489.2|1494|1488|1495.3|1489.3|1492|1486|0
1626050700000|2021-07-12 00:45:00|1494.1|1488.1|1493.2|1487.2|1494.8|1488.8|1491.9|1485.9|0
1626051000000|2021-07-12 00:50:00|1492|1486|1491.4|1485.4|1494|1488|1491.4|1485.4|0
1626051300000|2021-07-12 00:55:00|1493.4|1487.4|1491.7|1485.7|1493.4|1487.4|1490.6|1484.6|0
1626051600000|2021-07-12 01:00:00|1492.7|1486.7|1492.8|1486.8|1495.2|1489.2|1492.7|1486.7|0
1626051900000|2021-07-12 01:05:00|1492.6|1486.6|1489.6|1483.6|1492.6|1486.6|1489.6|1483.6|0
1626052200000|2021-07-12 01:10:00|1489.5|1483.5|1490.3|1484.3|1491.3|1485.3|1489.5|1483.5|0
1626052500000|2021-07-12 01:15:00|1491.2|1485.2|1489.7|1483.7|1492.6|1486.6|1489.7|1483.7|0
1626052800000|2021-07-12 01:20:00|1487.5|1481.5|1489.3|1483.3|1489.3|1483.3|1487.4|1481.4|0
1626053100000|2021-07-12 01:25:00|1490.4|1484.4|1491.1|1485.1|1491.1|1485.1|1490.3|1484.3|0
1626053400000|2021-07-12 01:30:00|1491.6|1485.6|1492.9|1486.9|1493.9|1487.9|1491.6|1485.6|0
1626053700000|2021-07-12 01:35:00|1492.8|1486.8|1493.2|1487.2|1493.2|1487.2|1492.5|1486.5|0
1626054000000|2021-07-12 01:40:00|1493.5|1487.5|1495.3|1489.3|1495.3|1489.3|1492.8|1486.8|0
1626054300000|2021-07-12 01:45:00|1495.1|1489.1|1491|1485|1495.1|1489.1|1490.9|1484.9|0
1626054600000|2021-07-12 01:50:00|1492|1486|1490.6|1484.6|1493.3|1487.3|1490.6|1484.6|0
1626054900000|2021-07-12 01:55:00|1491.5|1485.5|1491.3|1485.3|1491.5|1485.5|1489.8|1483.8|0
1626055200000|2021-07-12 02:00:00|1490.3|1484.3|1492.5|1486.5|1492.5|1486.5|1490.3|1484.3|0
1626055500000|2021-07-12 02:05:00|1491.5|1485.5|1490.8|1484.8|1493|1487|1490.3|1484.3|0
1626055800000|2021-07-12 02:10:00|1491.7|1485.7|1490.5|1484.5|1491.7|1485.7|1490.4|1484.4|0
1626056100000|2021-07-12 02:15:00|1490.3|1484.3|1490.9|1484.9|1492|1486|1490.3|1484.3|0
1626056400000|2021-07-12 02:20:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1490|1484|0
1626056700000|2021-07-12 02:25:00|1491|1485|1492.4|1486.4|1492.9|1486.9|1491|1485|0
1626057000000|2021-07-12 02:30:00|1491.3|1485.3|1491.4|1485.4|1492.7|1486.7|1491.3|1485.3|0
1626057300000|2021-07-12 02:35:00|1491.3|1485.3|1489.8|1483.8|1492.2|1486.2|1489.8|1483.8|0
1626057600000|2021-07-12 02:40:00|1489.7|1483.7|1491|1485|1491|1485|1489.4|1483.4|0
1626057900000|2021-07-12 02:45:00|1492.1|1486.1|1490.5|1484.5|1492.1|1486.1|1490.4|1484.4|0
1626058200000|2021-07-12 02:50:00|1490.4|1484.4|1489.8|1483.8|1491.3|1485.3|1489.8|1483.8|0
1626058500000|2021-07-12 02:55:00|1489.9|1483.9|1489.6|1483.6|1489.9|1483.9|1489.1|1483.1|0
1626058800000|2021-07-12 03:00:00|1490.7|1484.7|1491|1485|1491.1|1485.1|1489.7|1483.7|0
1626059100000|2021-07-12 03:05:00|1492.4|1486.4|1490.9|1484.9|1492.4|1486.4|1489.7|1483.7|0
1626059400000|2021-07-12 03:10:00|1490.8|1484.8|1489.7|1483.7|1491.1|1485.1|1489.6|1483.6|0
1626059700000|2021-07-12 03:15:00|1489.5|1483.5|1489.8|1483.8|1490.8|1484.8|1489.2|1483.2|0
1626060000000|2021-07-12 03:20:00|1490.9|1484.9|1488.6|1482.6|1490.9|1484.9|1488.6|1482.6|0
1626060300000|2021-07-12 03:25:00|1488.8|1482.8|1488.7|1482.7|1489.9|1483.9|1488.6|1482.6|0
1626060600000|2021-07-12 03:30:00|1489.7|1483.7|1489.9|1483.9|1489.9|1483.9|1488.4|1482.4|0
1626060900000|2021-07-12 03:35:00|1490.5|1484.5|1490|1484|1491.5|1485.5|1488.9|1482.9|0
1626061200000|2021-07-12 03:40:00|1489.1|1483.1|1490.4|1484.4|1490.4|1484.4|1488.1|1482.1|0
1626061500000|2021-07-12 03:45:00|1489.3|1483.3|1490.7|1484.7|1490.7|1484.7|1489.3|1483.3|0
1626061800000|2021-07-12 03:50:00|1490.8|1484.8|1491.3|1485.3|1491.3|1485.3|1489.9|1483.9|0
1626062100000|2021-07-12 03:55:00|1491.4|1485.4|1488.8|1482.8|1491.4|1485.4|1488.8|1482.8|0
1626062400000|2021-07-12 04:00:00|1489.8|1483.8|1489|1483|1489.8|1483.8|1488.9|1482.9|0
1626062700000|2021-07-12 04:05:00|1488.7|1482.7|1489.2|1483.2|1490.3|1484.3|1488.6|1482.6|0
1626063000000|2021-07-12 04:10:00|1490.2|1484.2|1489.9|1483.9|1490.3|1484.3|1488.9|1482.9|0
1626063300000|2021-07-12 04:15:00|1489.1|1483.1|1489|1483|1490.2|1484.2|1488.9|1482.9|0
1626063600000|2021-07-12 04:20:00|1489.9|1483.9|1490|1484|1491|1485|1489.8|1483.8|0
1626063900000|2021-07-12 04:25:00|1489.9|1483.9|1488.6|1482.6|1490.7|1484.7|1488.6|1482.6|0
1626064200000|2021-07-12 04:30:00|1489.8|1483.8|1489.8|1483.8|1491|1485|1488.5|1482.5|0
1626064500000|2021-07-12 04:35:00|1489.9|1483.9|1490.2|1484.2|1491.4|1485.4|1489.3|1483.3|0
1626064800000|2021-07-12 04:40:00|1490.1|1484.1|1489|1483|1490.1|1484.1|1489|1483|0
1626065100000|2021-07-12 04:45:00|1489.2|1483.2|1489|1483|1489.4|1483.4|1489|1483|0
1626065400000|2021-07-12 04:50:00|1489.2|1483.2|1489.5|1483.5|1490.3|1484.3|1488.9|1482.9|0
1626065700000|2021-07-12 04:55:00|1489.7|1483.7|1490.4|1484.4|1490.4|1484.4|1489.2|1483.2|0
1626066000000|2021-07-12 05:00:00|1489.4|1483.4|1489.6|1483.6|1490.6|1484.6|1489.4|1483.4|0
1626066300000|2021-07-12 05:05:00|1489.8|1483.8|1489.5|1483.5|1490.6|1484.6|1489.4|1483.4|0
1626066600000|2021-07-12 05:10:00|1489.2|1483.2|1489.1|1483.1|1490.2|1484.2|1488.8|1482.8|0
1626066900000|2021-07-12 05:15:00|1489|1483|1489.8|1483.8|1491.1|1485.1|1489|1483|0
1626067200000|2021-07-12 05:20:00|1489.9|1483.9|1490.1|1484.1|1491.4|1485.4|1489|1483|0
1626067500000|2021-07-12 05:25:00|1490|1484|1491.2|1485.2|1491.5|1485.5|1490|1484|0
1626067800000|2021-07-12 05:30:00|1490.1|1484.1|1491.2|1485.2|1491.6|1485.6|1490.1|1484.1|0
1626068100000|2021-07-12 05:35:00|1490.2|1484.2|1490|1484|1491.3|1485.3|1490|1484|0
1626068400000|2021-07-12 05:40:00|1491.2|1485.2|1490|1484|1491.6|1485.6|1490|1484|0
1626068700000|2021-07-12 05:45:00|1490.2|1484.2|1492.7|1486.7|1493.6|1487.6|1490.1|1484.1|0
1626069000000|2021-07-12 05:50:00|1492.8|1486.8|1492.9|1486.9|1494|1488|1492.8|1486.8|0
1626069300000|2021-07-12 05:55:00|1494.1|1488.1|1493|1487|1494.3|1488.3|1493|1487|0
1626135000000|2021-07-13 00:10:00|1492.6|1486.6|1493.8|1487.8|1493.8|1487.8|1492.6|1486.6|0
1626135300000|2021-07-13 00:15:00|1493.4|1487.4|1493.8|1487.8|1494.2|1488.2|1493.4|1487.4|0
1626135600000|2021-07-13 00:20:00|1494|1488|1495.5|1489.5|1495.5|1489.5|1493.4|1487.4|0
1626135900000|2021-07-13 00:25:00|1495.4|1489.4|1494.8|1488.8|1496.1|1490.1|1494.8|1488.8|0
1626136200000|2021-07-13 00:30:00|1495|1489|1495.8|1489.8|1497.1|1491.1|1495|1489|0
1626136500000|2021-07-13 00:35:00|1496.9|1490.9|1495.9|1489.9|1499.7|1493.7|1495.9|1489.9|0
1626136800000|2021-07-13 00:40:00|1496|1490|1496.1|1490.1|1496.4|1490.4|1495.6|1489.6|0
1626137100000|2021-07-13 00:45:00|1496|1490|1496.5|1490.5|1496.5|1490.5|1496|1490|0
1626137400000|2021-07-13 00:50:00|1496.8|1490.8|1499|1493|1499.7|1493.7|1496.8|1490.8|0
1626137700000|2021-07-13 00:55:00|1498.9|1492.9|1498.9|1492.9|1498.9|1492.9|1497.9|1491.9|0
1626138000000|2021-07-13 01:00:00|1499.1|1493.1|1498.3|1492.3|1499.5|1493.5|1497.1|1491.1|0
1626138300000|2021-07-13 01:05:00|1497.6|1491.6|1498|1492|1499.1|1493.1|1497.6|1491.6|0
1626138600000|2021-07-13 01:10:00|1499.4|1493.4|1497.8|1491.8|1499.4|1493.4|1497.7|1491.7|0
1626138900000|2021-07-13 01:15:00|1498.8|1492.8|1498|1492|1498.9|1492.9|1497.9|1491.9|0
1626139200000|2021-07-13 01:20:00|1499.1|1493.1|1498.8|1492.8|1499.4|1493.4|1497.6|1491.6|0
1626139500000|2021-07-13 01:25:00|1499|1493|1500.4|1494.4|1500.7|1494.7|1498.4|1492.4|0
1626139800000|2021-07-13 01:30:00|1500.3|1494.3|1500|1494|1501.1|1495.1|1500|1494|0
1626140100000|2021-07-13 01:35:00|1501.4|1495.4|1500.9|1494.9|1501.5|1495.5|1499.8|1493.8|0
1626140400000|2021-07-13 01:40:00|1500.8|1494.8|1500|1494|1500.8|1494.8|1498.6|1492.6|0
1626140700000|2021-07-13 01:45:00|1500.4|1494.4|1500.3|1494.3|1501.5|1495.5|1499.4|1493.4|0
1626141000000|2021-07-13 01:50:00|1500.2|1494.2|1501|1495|1501|1495|1499|1493|0
1626141300000|2021-07-13 01:55:00|1500.9|1494.9|1500|1494|1500.9|1494.9|1498.8|1492.8|0
1626141600000|2021-07-13 02:00:00|1499.8|1493.8|1499.9|1493.9|1500.2|1494.2|1498.5|1492.5|0
1626141900000|2021-07-13 02:05:00|1501.1|1495.1|1500.2|1494.2|1501.1|1495.1|1498.8|1492.8|0
1626142200000|2021-07-13 02:10:00|1500.3|1494.3|1499.8|1493.8|1500.3|1494.3|1498.5|1492.5|0
1626142500000|2021-07-13 02:15:00|1500|1494|1498.5|1492.5|1500|1494|1498.4|1492.4|0
1626142800000|2021-07-13 02:20:00|1498.6|1492.6|1498.7|1492.7|1499.8|1493.8|1498.5|1492.5|0
1626143100000|2021-07-13 02:25:00|1498.6|1492.6|1498.4|1492.4|1498.8|1492.8|1498.3|1492.3|0
1626143400000|2021-07-13 02:30:00|1498.6|1492.6|1498.9|1492.9|1499.8|1493.8|1498.6|1492.6|0
1626143700000|2021-07-13 02:35:00|1499.1|1493.1|1498.7|1492.7|1499.6|1493.6|1498.4|1492.4|0
1626144000000|2021-07-13 02:40:00|1498.8|1492.8|1498.9|1492.9|1500.1|1494.1|1498.5|1492.5|0
1626144300000|2021-07-13 02:45:00|1500|1494|1499.1|1493.1|1500.1|1494.1|1499|1493|0
1626144600000|2021-07-13 02:50:00|1499.2|1493.2|1498.9|1492.9|1499.3|1493.3|1498.9|1492.9|0
1626144900000|2021-07-13 02:55:00|1499|1493|1498.8|1492.8|1499.7|1493.7|1498.6|1492.6|0
1626145200000|2021-07-13 03:00:00|1498.9|1492.9|1499.2|1493.2|1500|1494|1498.7|1492.7|0
1626145500000|2021-07-13 03:05:00|1499.3|1493.3|1499.3|1493.3|1500.2|1494.2|1499.2|1493.2|0
1626145800000|2021-07-13 03:10:00|1499.4|1493.4|1499.2|1493.2|1500.4|1494.4|1499.2|1493.2|0
1626146100000|2021-07-13 03:15:00|1499.1|1493.1|1499.3|1493.3|1501.2|1495.2|1499.1|1493.1|0
1626146400000|2021-07-13 03:20:00|1500.4|1494.4|1500.6|1494.6|1500.6|1494.6|1499.4|1493.4|0
1626146700000|2021-07-13 03:25:00|1499.7|1493.7|1500.7|1494.7|1500.7|1494.7|1499.5|1493.5|0
1626147000000|2021-07-13 03:30:00|1500.8|1494.8|1499.4|1493.4|1500.8|1494.8|1499.3|1493.3|0
1626147300000|2021-07-13 03:35:00|1499.5|1493.5|1497.9|1491.9|1499.5|1493.5|1497.9|1491.9|0
1626147600000|2021-07-13 03:40:00|1496.7|1490.7|1495.2|1489.2|1496.7|1490.7|1495.2|1489.2|0
1626147900000|2021-07-13 03:45:00|1495.1|1489.1|1495.7|1489.7|1496.8|1490.8|1495.1|1489.1|0
1626148200000|2021-07-13 03:50:00|1496.6|1490.6|1498.5|1492.5|1499.4|1493.4|1496.6|1490.6|0
1626148500000|2021-07-13 03:55:00|1498.4|1492.4|1498.5|1492.5|1500|1494|1498.4|1492.4|0
1626148800000|2021-07-13 04:00:00|1498.4|1492.4|1497.6|1491.6|1499.2|1493.2|1497|1491|0
1626149100000|2021-07-13 04:05:00|1497.5|1491.5|1497.4|1491.4|1498.6|1492.6|1496.4|1490.4|0
1626149400000|2021-07-13 04:10:00|1497.5|1491.5|1497.4|1491.4|1497.5|1491.5|1497.3|1491.3|0
1626149700000|2021-07-13 04:15:00|1498.6|1492.6|1497.4|1491.4|1498.6|1492.6|1496.5|1490.5|0
1626150000000|2021-07-13 04:20:00|1498.4|1492.4|1497.1|1491.1|1498.4|1492.4|1497.1|1491.1|0
1626150300000|2021-07-13 04:25:00|1497.2|1491.2|1497.7|1491.7|1498.4|1492.4|1497.1|1491.1|0
1626150600000|2021-07-13 04:30:00|1498.6|1492.6|1497.7|1491.7|1498.9|1492.9|1497.5|1491.5|0
1626150900000|2021-07-13 04:35:00|1498.6|1492.6|1497.7|1491.7|1499|1493|1497.3|1491.3|0
1626151200000|2021-07-13 04:40:00|1498.7|1492.7|1497.9|1491.9|1498.7|1492.7|1497.6|1491.6|0
1626151500000|2021-07-13 04:45:00|1497.8|1491.8|1497.2|1491.2|1498.8|1492.8|1497|1491|0
1626151800000|2021-07-13 04:50:00|1497.1|1491.1|1499|1493|1499.3|1493.3|1497.1|1491.1|0
1626152100000|2021-07-13 04:55:00|1498.3|1492.3|1496.5|1490.5|1498.3|1492.3|1496.5|1490.5|0
1626152400000|2021-07-13 05:00:00|1497.9|1491.9|1497.4|1491.4|1498|1492|1496.5|1490.5|0
1626152700000|2021-07-13 05:05:00|1496.3|1490.3|1498.3|1492.3|1498.5|1492.5|1495.2|1489.2|0
1626153000000|2021-07-13 05:10:00|1497|1491|1497.4|1491.4|1498.3|1492.3|1497|1491|0
1626153300000|2021-07-13 05:15:00|1497.5|1491.5|1497.7|1491.7|1497.8|1491.8|1496.3|1490.3|0
1626153600000|2021-07-13 05:20:00|1496.7|1490.7|1499.1|1493.1|1499.1|1493.1|1496.7|1490.7|0
1626153900000|2021-07-13 05:25:00|1498.7|1492.7|1500.4|1494.4|1501.7|1495.7|1498.5|1492.5|0
1626154200000|2021-07-13 05:30:00|1500.5|1494.5|1502|1496|1502|1496|1500.4|1494.4|0
1626154500000|2021-07-13 05:35:00|1502.1|1496.1|1500.7|1494.7|1502.2|1496.2|1500.7|1494.7|0
1626154800000|2021-07-13 05:40:00|1501.6|1495.6|1501.2|1495.2|1502.1|1496.1|1500.8|1494.8|0
1626155100000|2021-07-13 05:45:00|1502.3|1496.3|1501.3|1495.3|1502.6|1496.6|1501.3|1495.3|0
1626155400000|2021-07-13 05:50:00|1502.2|1496.2|1501.5|1495.5|1502.6|1496.6|1501.4|1495.4|0
1626155700000|2021-07-13 05:55:00|1501.7|1495.7|1503.1|1497.1|1503.4|1497.4|1501.4|1495.4|0
1626221400000|2021-07-14 00:10:00|1497.3|1491.3|1501|1495|1501|1495|1497.3|1491.3|0
1626221700000|2021-07-14 00:15:00|1501.2|1495.2|1502.1|1496.1|1503.2|1497.2|1501|1495|0
1626222000000|2021-07-14 00:20:00|1501.8|1495.8|1503.7|1497.7|1504.1|1498.1|1501.8|1495.8|0
1626222300000|2021-07-14 00:25:00|1503.2|1497.2|1502.2|1496.2|1503.9|1497.9|1502.1|1496.1|0
1626222600000|2021-07-14 00:30:00|1502.3|1496.3|1504.1|1498.1|1504.1|1498.1|1502.3|1496.3|0
1626222900000|2021-07-14 00:35:00|1504.3|1498.3|1505.4|1499.4|1505.5|1499.5|1502.9|1496.9|0
1626223200000|2021-07-14 00:40:00|1505.3|1499.3|1503.3|1497.3|1505.7|1499.7|1503.2|1497.2|0
1626223500000|2021-07-14 00:45:00|1503.2|1497.2|1504.6|1498.6|1505.1|1499.1|1503.2|1497.2|0
1626223800000|2021-07-14 00:50:00|1504.4|1498.4|1504.5|1498.5|1505.3|1499.3|1503.4|1497.4|0
1626224100000|2021-07-14 00:55:00|1505.5|1499.5|1507.1|1501.1|1507.3|1501.3|1503.9|1497.9|0
1626224400000|2021-07-14 01:00:00|1507|1501|1506.2|1500.2|1507.4|1501.4|1506.2|1500.2|0
1626224700000|2021-07-14 01:05:00|1506.1|1500.1|1507.6|1501.6|1507.7|1501.7|1506.1|1500.1|0
1626225000000|2021-07-14 01:10:00|1506.4|1500.4|1506.3|1500.3|1507.7|1501.7|1506.3|1500.3|0
1626225300000|2021-07-14 01:15:00|1506.2|1500.2|1507.8|1501.8|1507.8|1501.8|1506|1500|0
1626225600000|2021-07-14 01:20:00|1506.8|1500.8|1506.8|1500.8|1508|1502|1506.5|1500.5|0
1626225900000|2021-07-14 01:25:00|1507.6|1501.6|1507.6|1501.6|1508.1|1502.1|1506.8|1500.8|0
1626226200000|2021-07-14 01:30:00|1508.8|1502.8|1507.7|1501.7|1509|1503|1507.6|1501.6|0
1626226500000|2021-07-14 01:35:00|1507.8|1501.8|1509|1503|1509.4|1503.4|1507.8|1501.8|0
1626226800000|2021-07-14 01:40:00|1507.9|1501.9|1507.3|1501.3|1508.9|1502.9|1507.2|1501.2|0
1626227100000|2021-07-14 01:45:00|1508.6|1502.6|1507.9|1501.9|1508.8|1502.8|1507.6|1501.6|0
1626227400000|2021-07-14 01:50:00|1508.1|1502.1|1507.1|1501.1|1508.1|1502.1|1506.2|1500.2|0
1626227700000|2021-07-14 01:55:00|1506|1500|1506.4|1500.4|1507.6|1501.6|1505.7|1499.7|0
1626228000000|2021-07-14 02:00:00|1507.8|1501.8|1505|1499|1508|1502|1503.7|1497.7|0
1626228300000|2021-07-14 02:05:00|1505.3|1499.3|1506|1500|1506|1500|1503.8|1497.8|0
1626228600000|2021-07-14 02:10:00|1505.2|1499.2|1505.7|1499.7|1506.9|1500.9|1505.2|1499.2|0
1626228900000|2021-07-14 02:15:00|1506.8|1500.8|1504.8|1498.8|1506.8|1500.8|1504.7|1498.7|0
1626229200000|2021-07-14 02:20:00|1504.5|1498.5|1502.9|1496.9|1504.5|1498.5|1502.9|1496.9|0
1626229500000|2021-07-14 02:25:00|1502.7|1496.7|1502|1496|1502.9|1496.9|1501.9|1495.9|0
1626229800000|2021-07-14 02:30:00|1502.1|1496.1|1503.4|1497.4|1503.6|1497.6|1502.1|1496.1|0
1626230100000|2021-07-14 02:35:00|1504.1|1498.1|1503.1|1497.1|1504.1|1498.1|1502.3|1496.3|0
1626230400000|2021-07-14 02:40:00|1502.1|1496.1|1501.2|1495.2|1503.4|1497.4|1501.2|1495.2|0
1626230700000|2021-07-14 02:45:00|1503.4|1497.4|1503.5|1497.5|1503.5|1497.5|1501.8|1495.8|0
1626231000000|2021-07-14 02:50:00|1502.2|1496.2|1502.7|1496.7|1503.2|1497.2|1501.6|1495.6|0
1626231300000|2021-07-14 02:55:00|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1501.8|1495.8|0
1626231600000|2021-07-14 03:00:00|1501.7|1495.7|1502.3|1496.3|1502.6|1496.6|1501.3|1495.3|0
1626231900000|2021-07-14 03:05:00|1501.2|1495.2|1500.5|1494.5|1502.3|1496.3|1500.3|1494.3|0
1626232200000|2021-07-14 03:10:00|1498.2|1492.2|1499.6|1493.6|1500.4|1494.4|1498.2|1492.2|0
1626232500000|2021-07-14 03:15:00|1498.4|1492.4|1498.8|1492.8|1499.4|1493.4|1497.7|1491.7|0
1626232800000|2021-07-14 03:20:00|1497.7|1491.7|1499.7|1493.7|1499.7|1493.7|1497.4|1491.4|0
1626233100000|2021-07-14 03:25:00|1498.4|1492.4|1497.4|1491.4|1499.6|1493.6|1496.5|1490.5|0
1626233400000|2021-07-14 03:30:00|1497.3|1491.3|1494.5|1488.5|1497.4|1491.4|1494.5|1488.5|0
1626233700000|2021-07-14 03:35:00|1493.6|1487.6|1495.7|1489.7|1496.7|1490.7|1493.6|1487.6|0
1626234000000|2021-07-14 03:40:00|1496.3|1490.3|1496.2|1490.2|1497.3|1491.3|1496.1|1490.1|0
1626234300000|2021-07-14 03:45:00|1496.3|1490.3|1496.1|1490.1|1496.3|1490.3|1495.1|1489.1|0
1626234600000|2021-07-14 03:50:00|1494.9|1488.9|1495.5|1489.5|1496|1490|1494.5|1488.5|0
1626234900000|2021-07-14 03:55:00|1495.6|1489.6|1496.4|1490.4|1496.4|1490.4|1494.7|1488.7|0
1626235200000|2021-07-14 04:00:00|1495.3|1489.3|1496|1490|1497.1|1491.1|1495.3|1489.3|0
1626235500000|2021-07-14 04:05:00|1497.1|1491.1|1499.2|1493.2|1499.2|1493.2|1496|1490|0
1626235800000|2021-07-14 04:10:00|1499.5|1493.5|1499.1|1493.1|1499.5|1493.5|1497.8|1491.8|0
1626236100000|2021-07-14 04:15:00|1499|1493|1498|1492|1499.4|1493.4|1497.9|1491.9|0
1626236400000|2021-07-14 04:20:00|1498.1|1492.1|1499.2|1493.2|1500.8|1494.8|1498.1|1492.1|0
1626236700000|2021-07-14 04:25:00|1499.3|1493.3|1500.1|1494.1|1500.6|1494.6|1499.2|1493.2|0
1626237000000|2021-07-14 04:30:00|1499.8|1493.8|1499.3|1493.3|1500.5|1494.5|1498.4|1492.4|0
1626237300000|2021-07-14 04:35:00|1500.4|1494.4|1499.5|1493.5|1500.8|1494.8|1499.2|1493.2|0
1626237600000|2021-07-14 04:40:00|1499.9|1493.9|1498.6|1492.6|1500.5|1494.5|1498.6|1492.6|0
1626237900000|2021-07-14 04:45:00|1498.7|1492.7|1501.8|1495.8|1501.9|1495.9|1498.7|1492.7|0
1626238200000|2021-07-14 04:50:00|1500.8|1494.8|1501.4|1495.4|1502.4|1496.4|1500.2|1494.2|0
1626238500000|2021-07-14 04:55:00|1501.3|1495.3|1501.5|1495.5|1503|1497|1501.3|1495.3|0
1626238800000|2021-07-14 05:00:00|1502.6|1496.6|1501.4|1495.4|1502.7|1496.7|1501.3|1495.3|0
1626239100000|2021-07-14 05:05:00|1502.4|1496.4|1501.7|1495.7|1502.8|1496.8|1501.2|1495.2|0
1626239400000|2021-07-14 05:10:00|1501.8|1495.8|1501.3|1495.3|1502.6|1496.6|1501.3|1495.3|0
1626239700000|2021-07-14 05:15:00|1501|1495|1500.9|1494.9|1502.2|1496.2|1500.9|1494.9|0
1626240000000|2021-07-14 05:20:00|1501.9|1495.9|1502.8|1496.8|1502.8|1496.8|1501.1|1495.1|0
1626240300000|2021-07-14 05:25:00|1501.5|1495.5|1501.9|1495.9|1502.8|1496.8|1501.1|1495.1|0
1626240600000|2021-07-14 05:30:00|1503|1497|1502.9|1496.9|1503.8|1497.8|1501.9|1495.9|0
1626240900000|2021-07-14 05:35:00|1503.2|1497.2|1504|1498|1504.4|1498.4|1502.8|1496.8|0
1626241200000|2021-07-14 05:40:00|1503.1|1497.1|1504.2|1498.2|1504.4|1498.4|1502.8|1496.8|0
1626241500000|2021-07-14 05:45:00|1503.4|1497.4|1504.6|1498.6|1504.7|1498.7|1503.2|1497.2|0
1626241800000|2021-07-14 05:50:00|1504.5|1498.5|1503.2|1497.2|1504.6|1498.6|1502.8|1496.8|0
1626242100000|2021-07-14 05:55:00|1502.9|1496.9|1502.8|1496.8|1504.7|1498.7|1502.6|1496.6|0
1626307800000|2021-07-15 00:10:00|1501.7|1495.7|1502|1496|1502|1496|1500.1|1494.1|0
1626308100000|2021-07-15 00:15:00|1501.7|1495.7|1501.4|1495.4|1502.4|1496.4|1500.9|1494.9|0
1626308400000|2021-07-15 00:20:00|1500.7|1494.7|1502.7|1496.7|1503.6|1497.6|1500.7|1494.7|0
1626308700000|2021-07-15 00:25:00|1502.4|1496.4|1503.7|1497.7|1504.8|1498.8|1502.4|1496.4|0
1626309000000|2021-07-15 00:30:00|1503.8|1497.8|1506.1|1500.1|1506.4|1500.4|1503.8|1497.8|0
1626309300000|2021-07-15 00:35:00|1505.3|1499.3|1505.2|1499.2|1506.7|1500.7|1503.9|1497.9|0
1626309600000|2021-07-15 00:40:00|1505.1|1499.1|1501.9|1495.9|1505.1|1499.1|1501.9|1495.9|0
1626309900000|2021-07-15 00:45:00|1501.8|1495.8|1497.4|1491.4|1501.8|1495.8|1497.4|1491.4|0
1626310200000|2021-07-15 00:50:00|1497.3|1491.3|1498.1|1492.1|1499.9|1493.9|1497.3|1491.3|0
1626310500000|2021-07-15 00:55:00|1497.8|1491.8|1497.8|1491.8|1499.4|1493.4|1497.8|1491.8|0
1626310800000|2021-07-15 01:00:00|1498.6|1492.6|1498|1492|1498.6|1492.6|1496.8|1490.8|0
1626311100000|2021-07-15 01:05:00|1499.1|1493.1|1498.3|1492.3|1499.5|1493.5|1498|1492|0
1626311400000|2021-07-15 01:10:00|1498.4|1492.4|1500|1494|1500|1494|1498.3|1492.3|0
1626311700000|2021-07-15 01:15:00|1499.2|1493.2|1499.3|1493.3|1500.4|1494.4|1498.9|1492.9|0
1626312000000|2021-07-15 01:20:00|1499.7|1493.7|1498.4|1492.4|1499.8|1493.8|1497.6|1491.6|0
1626312300000|2021-07-15 01:25:00|1497.1|1491.1|1499.3|1493.3|1499.3|1493.3|1496.8|1490.8|0
1626312600000|2021-07-15 01:30:00|1499.1|1493.1|1499.8|1493.8|1499.8|1493.8|1498.8|1492.8|0
1626312900000|2021-07-15 01:35:00|1499.9|1493.9|1499.6|1493.6|1500.1|1494.1|1499.5|1493.5|0
1626313200000|2021-07-15 01:40:00|1499.7|1493.7|1499.9|1493.9|1500.7|1494.7|1498.1|1492.1|0
1626313500000|2021-07-15 01:45:00|1499.7|1493.7|1497.9|1491.9|1499.8|1493.8|1497.9|1491.9|0
1626313800000|2021-07-15 01:50:00|1498.9|1492.9|1497.8|1491.8|1498.9|1492.9|1496.6|1490.6|0
1626314100000|2021-07-15 01:55:00|1498.7|1492.7|1497.8|1491.8|1498.9|1492.9|1497.3|1491.3|0
1626314400000|2021-07-15 02:00:00|1498|1492|1498.6|1492.6|1499.2|1493.2|1497.8|1491.8|0
1626314700000|2021-07-15 02:05:00|1497.6|1491.6|1498.6|1492.6|1499.3|1493.3|1497.6|1491.6|0
1626315000000|2021-07-15 02:10:00|1498.5|1492.5|1498.8|1492.8|1499|1493|1497.3|1491.3|0
1626315300000|2021-07-15 02:15:00|1498.9|1492.9|1498.7|1492.7|1499|1493|1498.7|1492.7|0
1626315600000|2021-07-15 02:20:00|1497.4|1491.4|1496.8|1490.8|1498.2|1492.2|1496.7|1490.7|0
1626315900000|2021-07-15 02:25:00|1497.4|1491.4|1497.7|1491.7|1497.7|1491.7|1496.4|1490.4|0
1626316200000|2021-07-15 02:30:00|1497.6|1491.6|1496.9|1490.9|1497.6|1491.6|1496|1490|0
1626316500000|2021-07-15 02:35:00|1495.4|1489.4|1496.7|1490.7|1496.7|1490.7|1495.4|1489.4|0
1626316800000|2021-07-15 02:40:00|1496.6|1490.6|1496.7|1490.7|1497.2|1491.2|1494.6|1488.6|0
1626317100000|2021-07-15 02:45:00|1495.5|1489.5|1496.1|1490.1|1496.7|1490.7|1495.2|1489.2|0
1626317400000|2021-07-15 02:50:00|1496.2|1490.2|1496|1490|1497.3|1491.3|1495.1|1489.1|0
1626317700000|2021-07-15 02:55:00|1497.2|1491.2|1496.2|1490.2|1497.5|1491.5|1496.1|1490.1|0
1626318000000|2021-07-15 03:00:00|1495.1|1489.1|1495.2|1489.2|1497.2|1491.2|1495.1|1489.1|0
1626318300000|2021-07-15 03:05:00|1495.3|1489.3|1496.1|1490.1|1496.3|1490.3|1494.9|1488.9|0
1626318600000|2021-07-15 03:10:00|1496.3|1490.3|1496.2|1490.2|1496.5|1490.5|1495|1489|0
1626318900000|2021-07-15 03:15:00|1495.1|1489.1|1495.9|1489.9|1496.1|1490.1|1495.1|1489.1|0
1626319200000|2021-07-15 03:20:00|1494.7|1488.7|1494.9|1488.9|1496.1|1490.1|1494.6|1488.6|0
1626319500000|2021-07-15 03:25:00|1494.8|1488.8|1495.3|1489.3|1496|1490|1494.8|1488.8|0
1626319800000|2021-07-15 03:30:00|1495.2|1489.2|1495.9|1489.9|1496.9|1490.9|1495.2|1489.2|0
1626320100000|2021-07-15 03:35:00|1497|1491|1496.5|1490.5|1497.1|1491.1|1495.7|1489.7|0
1626320400000|2021-07-15 03:40:00|1496.4|1490.4|1498|1492|1498|1492|1496.4|1490.4|0
1626320700000|2021-07-15 03:45:00|1496.8|1490.8|1496.8|1490.8|1497.8|1491.8|1495.7|1489.7|0
1626321000000|2021-07-15 03:50:00|1497|1491|1496.5|1490.5|1497.7|1491.7|1495.9|1489.9|0
1626321300000|2021-07-15 03:55:00|1495.3|1489.3|1495.4|1489.4|1496.7|1490.7|1495.1|1489.1|0
1626321600000|2021-07-15 04:00:00|1496.4|1490.4|1496.2|1490.2|1497.6|1491.6|1495.5|1489.5|0
1626321900000|2021-07-15 04:05:00|1497.5|1491.5|1496.7|1490.7|1498.2|1492.2|1496.4|1490.4|0
1626322200000|2021-07-15 04:10:00|1497.9|1491.9|1497.9|1491.9|1497.9|1491.9|1496.7|1490.7|0
1626322500000|2021-07-15 04:15:00|1496.7|1490.7|1496.2|1490.2|1497.7|1491.7|1496.2|1490.2|0
1626322800000|2021-07-15 04:20:00|1496.3|1490.3|1496.3|1490.3|1497.6|1491.6|1496.3|1490.3|0
1626323100000|2021-07-15 04:25:00|1497.4|1491.4|1496.4|1490.4|1497.6|1491.6|1496.1|1490.1|0
1626323400000|2021-07-15 04:30:00|1497.5|1491.5|1497|1491|1497.8|1491.8|1496.7|1490.7|0
1626323700000|2021-07-15 04:35:00|1498|1492|1495.5|1489.5|1498|1492|1495.5|1489.5|0
1626324000000|2021-07-15 04:40:00|1495.6|1489.6|1496.3|1490.3|1496.5|1490.5|1495.4|1489.4|0
1626324300000|2021-07-15 04:45:00|1495.6|1489.6|1496.4|1490.4|1496.4|1490.4|1495.2|1489.2|0
1626324600000|2021-07-15 04:50:00|1496.3|1490.3|1497.1|1491.1|1497.3|1491.3|1496|1490|0
1626324900000|2021-07-15 04:55:00|1495.2|1489.2|1495.4|1489.4|1496.3|1490.3|1495.2|1489.2|0
1626325200000|2021-07-15 05:00:00|1495.5|1489.5|1496.3|1490.3|1498.1|1492.1|1495.5|1489.5|0
1626325500000|2021-07-15 05:05:00|1497.3|1491.3|1496.2|1490.2|1497.4|1491.4|1496.1|1490.1|0
1626325800000|2021-07-15 05:10:00|1496.5|1490.5|1497|1491|1498|1492|1496.5|1490.5|0
1626326100000|2021-07-15 05:15:00|1498|1492|1498.5|1492.5|1498.5|1492.5|1497.1|1491.1|0
1626326400000|2021-07-15 05:20:00|1497.3|1491.3|1498.1|1492.1|1498.5|1492.5|1497.3|1491.3|0
1626326700000|2021-07-15 05:25:00|1498.2|1492.2|1498.2|1492.2|1498.7|1492.7|1497.3|1491.3|0
1626327000000|2021-07-15 05:30:00|1497.7|1491.7|1496.3|1490.3|1497.8|1491.8|1496.3|1490.3|0
1626327300000|2021-07-15 05:35:00|1495|1489|1494.6|1488.6|1495.7|1489.7|1494.5|1488.5|0
1626327600000|2021-07-15 05:40:00|1495.7|1489.7|1495.4|1489.4|1496.1|1490.1|1495|1489|0
1626327900000|2021-07-15 05:45:00|1496.4|1490.4|1496.7|1490.7|1496.9|1490.9|1495.5|1489.5|0
1626328200000|2021-07-15 05:50:00|1496.6|1490.6|1496.3|1490.3|1496.6|1490.6|1495.2|1489.2|0
1626328500000|2021-07-15 05:55:00|1496.2|1490.2|1495.6|1489.6|1496.7|1490.7|1494.7|1488.7|0
1626394200000|2021-07-16 00:10:00|1491.4|1485.4|1490.4|1484.4|1491.4|1485.4|1490|1484|0
1626394500000|2021-07-16 00:15:00|1490.1|1484.1|1490.4|1484.4|1491.5|1485.5|1490|1484|0
1626394800000|2021-07-16 00:20:00|1491.4|1485.4|1491.6|1485.6|1492.8|1486.8|1491.3|1485.3|0
1626395100000|2021-07-16 00:25:00|1492.4|1486.4|1491.2|1485.2|1492.4|1486.4|1490.9|1484.9|0
1626395400000|2021-07-16 00:30:00|1490.9|1484.9|1493.5|1487.5|1493.5|1487.5|1490.9|1484.9|0
1626395700000|2021-07-16 00:35:00|1493.7|1487.7|1494.5|1488.5|1494.5|1488.5|1492.6|1486.6|0
1626396000000|2021-07-16 00:40:00|1493.5|1487.5|1492.5|1486.5|1493.6|1487.6|1491.7|1485.7|0
1626396300000|2021-07-16 00:45:00|1492.3|1486.3|1493.8|1487.8|1493.9|1487.9|1492.3|1486.3|0
1626396600000|2021-07-16 00:50:00|1493.9|1487.9|1495|1489|1496|1490|1493.8|1487.8|0
1626396900000|2021-07-16 00:55:00|1496.1|1490.1|1495.9|1489.9|1496.3|1490.3|1495.8|1489.8|0
1626397200000|2021-07-16 01:00:00|1496.1|1490.1|1495.3|1489.3|1496.1|1490.1|1494|1488|0
1626397500000|2021-07-16 01:05:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1493.6|1487.6|0
1626397800000|2021-07-16 01:10:00|1494.8|1488.8|1495.5|1489.5|1496.4|1490.4|1494.8|1488.8|0
1626398100000|2021-07-16 01:15:00|1494|1488|1494.9|1488.9|1496|1490|1494|1488|0
1626398400000|2021-07-16 01:20:00|1496.1|1490.1|1495.7|1489.7|1496.4|1490.4|1494.1|1488.1|0
1626398700000|2021-07-16 01:25:00|1494.6|1488.6|1494.8|1488.8|1496|1490|1494.6|1488.6|0
1626399000000|2021-07-16 01:30:00|1495.8|1489.8|1496.1|1490.1|1497.5|1491.5|1495.8|1489.8|0
1626399300000|2021-07-16 01:35:00|1497.4|1491.4|1496.5|1490.5|1497.5|1491.5|1496.3|1490.3|0
1626399600000|2021-07-16 01:40:00|1496.7|1490.7|1497.1|1491.1|1498|1492|1495.4|1489.4|0
1626399900000|2021-07-16 01:45:00|1497.3|1491.3|1496.2|1490.2|1498.4|1492.4|1496.2|1490.2|0
1626400200000|2021-07-16 01:50:00|1494.1|1488.1|1493.8|1487.8|1495.1|1489.1|1493.8|1487.8|0
1626400500000|2021-07-16 01:55:00|1494.8|1488.8|1493.7|1487.7|1494.9|1488.9|1493.6|1487.6|0
1626400800000|2021-07-16 02:00:00|1494.7|1488.7|1494.2|1488.2|1495.1|1489.1|1493.4|1487.4|0
1626401100000|2021-07-16 02:05:00|1494.1|1488.1|1494.2|1488.2|1494.5|1488.5|1494|1488|0
1626401400000|2021-07-16 02:10:00|1494.3|1488.3|1493.5|1487.5|1494.8|1488.8|1493.4|1487.4|0
1626401700000|2021-07-16 02:15:00|1494|1488|1494.9|1488.9|1495.2|1489.2|1494|1488|0
1626402000000|2021-07-16 02:20:00|1495|1489|1494.8|1488.8|1495.9|1489.9|1494.6|1488.6|0
1626402300000|2021-07-16 02:25:00|1494.7|1488.7|1495.7|1489.7|1495.8|1489.8|1494.2|1488.2|0
1626402600000|2021-07-16 02:30:00|1495.8|1489.8|1494.4|1488.4|1495.8|1489.8|1494.4|1488.4|0
1626402900000|2021-07-16 02:35:00|1494.6|1488.6|1496.9|1490.9|1497.4|1491.4|1494.6|1488.6|0
1626403200000|2021-07-16 02:40:00|1497.1|1491.1|1496.4|1490.4|1497.1|1491.1|1494.9|1488.9|0
1626403500000|2021-07-16 02:45:00|1495.3|1489.3|1494.4|1488.4|1495.7|1489.7|1494.4|1488.4|0
1626403800000|2021-07-16 02:50:00|1494.3|1488.3|1495|1489|1495.4|1489.4|1494.3|1488.3|0
1626404100000|2021-07-16 02:55:00|1494|1488|1493.2|1487.2|1494|1488|1493|1487|0
1626404400000|2021-07-16 03:00:00|1492.9|1486.9|1493.1|1487.1|1493.4|1487.4|1492|1486|0
1626404700000|2021-07-16 03:05:00|1493.2|1487.2|1493.1|1487.1|1493.2|1487.2|1492|1486|0
1626405000000|2021-07-16 03:10:00|1492|1486|1494.6|1488.6|1494.6|1488.6|1492|1486|0
1626405300000|2021-07-16 03:15:00|1492.3|1486.3|1492.9|1486.9|1493.3|1487.3|1492.2|1486.2|0
1626405600000|2021-07-16 03:20:00|1493|1487|1492.8|1486.8|1493.1|1487.1|1492.8|1486.8|0
1626405900000|2021-07-16 03:25:00|1492.7|1486.7|1494.3|1488.3|1494.3|1488.3|1491.9|1485.9|0
1626406200000|2021-07-16 03:30:00|1493.7|1487.7|1493.6|1487.6|1495.1|1489.1|1493.5|1487.5|0
1626406500000|2021-07-16 03:35:00|1493.4|1487.4|1495.7|1489.7|1495.9|1489.9|1493.4|1487.4|0
1626406800000|2021-07-16 03:40:00|1494.6|1488.6|1496|1490|1496.2|1490.2|1494.6|1488.6|0
1626407100000|2021-07-16 03:45:00|1496.1|1490.1|1496.2|1490.2|1496.4|1490.4|1495.3|1489.3|0
1626407400000|2021-07-16 03:50:00|1495.3|1489.3|1495.4|1489.4|1496.5|1490.5|1495.3|1489.3|0
1626407700000|2021-07-16 03:55:00|1495.3|1489.3|1497.7|1491.7|1497.7|1491.7|1495.3|1489.3|0
1626408000000|2021-07-16 04:00:00|1496.5|1490.5|1496.8|1490.8|1496.8|1490.8|1495.6|1489.6|0
1626408300000|2021-07-16 04:05:00|1496.7|1490.7|1496.2|1490.2|1497.8|1491.8|1496.2|1490.2|0
1626408600000|2021-07-16 04:10:00|1495.2|1489.2|1494.6|1488.6|1495.2|1489.2|1494.5|1488.5|0
1626408900000|2021-07-16 04:15:00|1494.5|1488.5|1493.5|1487.5|1495.8|1489.8|1493.5|1487.5|0
1626409200000|2021-07-16 04:20:00|1493.6|1487.6|1493.2|1487.2|1494.6|1488.6|1493.2|1487.2|0
1626409500000|2021-07-16 04:25:00|1493.1|1487.1|1494.2|1488.2|1494.2|1488.2|1493.1|1487.1|0
1626409800000|2021-07-16 04:30:00|1493.2|1487.2|1493.2|1487.2|1493.3|1487.3|1492.3|1486.3|0
1626410100000|2021-07-16 04:35:00|1493.3|1487.3|1493.5|1487.5|1494.5|1488.5|1493.3|1487.3|0
1626410400000|2021-07-16 04:40:00|1493.3|1487.3|1492.8|1486.8|1493.3|1487.3|1491.6|1485.6|0
1626410700000|2021-07-16 04:45:00|1493.9|1487.9|1492.7|1486.7|1494|1488|1492.7|1486.7|0
1626411000000|2021-07-16 04:50:00|1492.6|1486.6|1489.9|1483.9|1492.7|1486.7|1488.9|1482.9|0
1626411300000|2021-07-16 04:55:00|1488.9|1482.9|1489|1483|1491|1485|1488.6|1482.6|0
1626411600000|2021-07-16 05:00:00|1490|1484|1488.2|1482.2|1490|1484|1488.2|1482.2|0
1626411900000|2021-07-16 05:05:00|1489.3|1483.3|1489|1483|1489.4|1483.4|1488|1482|0
1626412200000|2021-07-16 05:10:00|1488.9|1482.9|1487.5|1481.5|1488.9|1482.9|1487.4|1481.4|0
1626412500000|2021-07-16 05:15:00|1488.9|1482.9|1487.7|1481.7|1489.1|1483.1|1487.7|1481.7|0
1626412800000|2021-07-16 05:20:00|1489.2|1483.2|1487.5|1481.5|1490.1|1484.1|1487.5|1481.5|0
1626413100000|2021-07-16 05:25:00|1487.8|1481.8|1487.1|1481.1|1488.9|1482.9|1487.1|1481.1|0
1626413400000|2021-07-16 05:30:00|1487.3|1481.3|1488|1482|1489.5|1483.5|1487.3|1481.3|0
1626413700000|2021-07-16 05:35:00|1488.4|1482.4|1488.7|1482.7|1490|1484|1488.3|1482.3|0
1626414000000|2021-07-16 05:40:00|1488.3|1482.3|1489|1483|1490.1|1484.1|1488.3|1482.3|0
1626414300000|2021-07-16 05:45:00|1488.9|1482.9|1488.4|1482.4|1491|1485|1488.4|1482.4|0
1626414600000|2021-07-16 05:50:00|1488.5|1482.5|1489.6|1483.6|1489.8|1483.8|1488.5|1482.5|0
1626414900000|2021-07-16 05:55:00|1489.3|1483.3|1487.8|1481.8|1490|1484|1487.8|1481.8|0
1626653400000|2021-07-19 00:10:00|1469.7|1463.9|1471.6|1465.8|1472.2|1466.4|1468.5|1462.7|0
1626653700000|2021-07-19 00:15:00|1469.6|1463.8|1469.7|1463.9|1471.3|1465.5|1467.4|1461.6|0
1626654000000|2021-07-19 00:20:00|1469.8|1464|1471.8|1466|1472.7|1466.9|1469.8|1464|0
1626654300000|2021-07-19 00:25:00|1471.4|1465.6|1473.4|1467.6|1473.9|1468.1|1471|1465.2|0
1626654600000|2021-07-19 00:30:00|1473|1467.2|1473.1|1467.3|1473.8|1468|1472|1466.2|0
1626654900000|2021-07-19 00:35:00|1472.3|1466.5|1472.5|1466.7|1474|1468.2|1472.3|1466.5|0
1626655200000|2021-07-19 00:40:00|1473.3|1467.5|1471.4|1465.6|1473.3|1467.5|1471.1|1465.3|0
1626655500000|2021-07-19 00:45:00|1471.1|1465.3|1471|1465.2|1471.7|1465.9|1470.8|1465|0
1626655800000|2021-07-19 00:50:00|1472.3|1466.5|1468|1462.2|1472.3|1466.5|1467.4|1461.6|0
1626656100000|2021-07-19 00:55:00|1468.9|1463.1|1468.7|1462.9|1469.6|1463.8|1468.1|1462.3|0
1626656400000|2021-07-19 01:00:00|1468.3|1462.5|1467.5|1461.7|1469.9|1464.1|1467.5|1461.7|0
1626656700000|2021-07-19 01:05:00|1470|1464.2|1470|1464.2|1471.1|1465.3|1469|1463.2|0
1626657000000|2021-07-19 01:10:00|1470.1|1464.3|1469.7|1463.9|1471.6|1465.8|1469.3|1463.5|0
1626657300000|2021-07-19 01:15:00|1470.1|1464.3|1473.3|1467.5|1473.3|1467.5|1470|1464.2|0
1626657600000|2021-07-19 01:20:00|1473|1467.2|1473.2|1467.4|1474.3|1468.5|1472.9|1467.1|0
1626657900000|2021-07-19 01:25:00|1473.3|1467.5|1473|1467.2|1474.1|1468.3|1472.8|1467|0
1626658200000|2021-07-19 01:30:00|1473.3|1467.5|1475.4|1469.6|1475.6|1469.8|1472.7|1466.9|0
1626658500000|2021-07-19 01:35:00|1475.2|1469.4|1474.1|1468.3|1475.3|1469.5|1473.8|1468|0
1626658800000|2021-07-19 01:40:00|1474|1468.2|1472.8|1467|1474|1468.2|1472.7|1466.9|0
1626659100000|2021-07-19 01:45:00|1472.6|1466.8|1473.8|1468|1474.5|1468.7|1472.6|1466.8|0
1626659400000|2021-07-19 01:50:00|1475.8|1470|1476.3|1470.5|1476.3|1470.5|1474.6|1468.8|0
1626659700000|2021-07-19 01:55:00|1475|1469.2|1475.6|1469.8|1476.4|1470.6|1474.7|1468.9|0
1626660000000|2021-07-19 02:00:00|1474.6|1468.8|1475.8|1470|1475.9|1470.1|1474.2|1468.4|0
1626660300000|2021-07-19 02:05:00|1475.7|1469.9|1478.1|1472.1|1478.1|1472.1|1475.2|1469.4|0
1626660600000|2021-07-19 02:10:00|1476.9|1471.1|1478.2|1472.2|1478.2|1472.2|1476.7|1470.9|0
1626660900000|2021-07-19 02:15:00|1477|1471.2|1478.9|1472.9|1478.9|1472.9|1477|1471.2|0
1626661200000|2021-07-19 02:20:00|1479|1473|1478.2|1472.2|1479.2|1473.2|1476.7|1470.9|0
1626661500000|2021-07-19 02:25:00|1478.1|1472.1|1479.2|1473.2|1479.2|1473.2|1476.8|1471|0
1626661800000|2021-07-19 02:30:00|1479.8|1473.8|1478.5|1472.5|1479.8|1473.8|1477.7|1471.9|0
1626662100000|2021-07-19 02:35:00|1477.1|1471.3|1476.7|1470.9|1477.1|1471.3|1475.5|1469.7|0
1626662400000|2021-07-19 02:40:00|1476.8|1471|1476.7|1470.9|1478.1|1472.1|1475.7|1469.9|0
1626662700000|2021-07-19 02:45:00|1477.7|1471.9|1478.8|1472.8|1478.8|1472.8|1477.6|1471.8|0
1626663000000|2021-07-19 02:50:00|1479.8|1473.8|1478.5|1472.5|1479.8|1473.8|1478.3|1472.3|0
1626663300000|2021-07-19 02:55:00|1479.8|1473.8|1478.2|1472.2|1480.2|1474.2|1478.2|1472.2|0
1626663600000|2021-07-19 03:00:00|1479.3|1473.3|1479.6|1473.6|1479.8|1473.8|1478.5|1472.5|0
1626663900000|2021-07-19 03:05:00|1478.6|1472.6|1480.7|1474.7|1480.7|1474.7|1478.6|1472.6|0
1626664200000|2021-07-19 03:10:00|1480.6|1474.6|1480.4|1474.4|1481.6|1475.6|1480.4|1474.4|0
1626664500000|2021-07-19 03:15:00|1481.4|1475.4|1480.2|1474.2|1481.4|1475.4|1480.1|1474.1|0
1626664800000|2021-07-19 03:20:00|1480.1|1474.1|1480.1|1474.1|1480.5|1474.5|1480|1474|0
1626665100000|2021-07-19 03:25:00|1480.4|1474.4|1481.5|1475.5|1481.5|1475.5|1479.9|1473.9|0
1626665400000|2021-07-19 03:30:00|1480.8|1474.8|1481.6|1475.6|1482.7|1476.7|1480.5|1474.5|0
1626665700000|2021-07-19 03:35:00|1482.3|1476.3|1482.1|1476.1|1482.3|1476.3|1480.8|1474.8|0
1626666000000|2021-07-19 03:40:00|1481.2|1475.2|1481.4|1475.4|1482.1|1476.1|1481|1475|0
1626666300000|2021-07-19 03:45:00|1481.1|1475.1|1481.6|1475.6|1482|1476|1480.7|1474.7|0
1626666600000|2021-07-19 03:50:00|1481.8|1475.8|1480.6|1474.6|1481.8|1475.8|1480.5|1474.5|0
1626666900000|2021-07-19 03:55:00|1480.5|1474.5|1479.6|1473.6|1480.6|1474.6|1479.6|1473.6|0
1626667200000|2021-07-19 04:00:00|1479.7|1473.7|1480.9|1474.9|1480.9|1474.9|1479.4|1473.4|0
1626667500000|2021-07-19 04:05:00|1480.8|1474.8|1480.8|1474.8|1480.9|1474.9|1479.9|1473.9|0
1626667800000|2021-07-19 04:10:00|1479.7|1473.7|1479.4|1473.4|1480.8|1474.8|1479.4|1473.4|0
1626668100000|2021-07-19 04:15:00|1479.7|1473.7|1479.7|1473.7|1480.9|1474.9|1479.6|1473.6|0
1626668400000|2021-07-19 04:20:00|1479.9|1473.9|1479.8|1473.8|1480|1474|1479.8|1473.8|0
1626668700000|2021-07-19 04:25:00|1479.9|1473.9|1480.2|1474.2|1481.2|1475.2|1479.8|1473.8|0
1626669000000|2021-07-19 04:30:00|1480|1474|1479.8|1473.8|1481.2|1475.2|1479.8|1473.8|0
1626669300000|2021-07-19 04:35:00|1481|1475|1479.8|1473.8|1481|1475|1479.6|1473.6|0
1626669600000|2021-07-19 04:40:00|1479.7|1473.7|1478.1|1472.1|1479.7|1473.7|1478.1|1472.1|0
1626669900000|2021-07-19 04:45:00|1477.6|1471.8|1477.2|1471.4|1479.1|1473.1|1477.2|1471.4|0
1626670200000|2021-07-19 04:50:00|1477.5|1471.7|1477.6|1471.8|1478.5|1472.5|1477.3|1471.5|0
1626670500000|2021-07-19 04:55:00|1477.7|1471.9|1478.1|1472.1|1479.3|1473.3|1477.6|1471.8|0
1626670800000|2021-07-19 05:00:00|1478.2|1472.2|1478.5|1472.5|1479.4|1473.4|1478.2|1472.2|0
1626671100000|2021-07-19 05:05:00|1479.7|1473.7|1480.1|1474.1|1481.6|1475.6|1479|1473|0
1626671400000|2021-07-19 05:10:00|1480|1474|1480.3|1474.3|1480.3|1474.3|1479.1|1473.1|0
1626671700000|2021-07-19 05:15:00|1479.3|1473.3|1478.7|1472.7|1480.1|1474.1|1478.7|1472.7|0
1626672000000|2021-07-19 05:20:00|1478.6|1472.6|1478.5|1472.5|1479.5|1473.5|1478.4|1472.4|0
1626672300000|2021-07-19 05:25:00|1478.6|1472.6|1478.3|1472.3|1478.7|1472.7|1477.1|1471.3|0
1626672600000|2021-07-19 05:30:00|1478.5|1472.5|1479|1473|1479|1473|1477.2|1471.4|0
1626672900000|2021-07-19 05:35:00|1479.1|1473.1|1479.2|1473.2|1479.2|1473.2|1478|1472.1|0
1626673200000|2021-07-19 05:40:00|1477.8|1472|1478|1472.1|1479.3|1473.3|1477.7|1471.9|0
1626673500000|2021-07-19 05:45:00|1478.1|1473.2|1479.4|1473.4|1479.5|1473.5|1477.8|1472|0
1626673800000|2021-07-19 05:50:00|1479.5|1473.5|1481.1|1475.1|1481.1|1475.1|1479.1|1473.1|0
1626674100000|2021-07-19 05:55:00|1481|1475|1480.2|1474.2|1481.2|1475.2|1480|1474|0
1626739800000|2021-07-20 00:10:00|1474.9|1469.1|1472.8|1467|1475.5|1469.7|1472|1466.2|0
1626740100000|2021-07-20 00:15:00|1471.8|1466|1472.9|1467.1|1472.9|1467.1|1470.5|1464.7|0
1626740400000|2021-07-20 00:20:00|1473.1|1467.3|1474.1|1468.3|1474.9|1469.1|1473|1467.2|0
1626740700000|2021-07-20 00:25:00|1474|1468.2|1473.7|1467.9|1474|1468.2|1472.6|1466.8|0
1626741000000|2021-07-20 00:30:00|1474.8|1469|1475.9|1470.1|1477.8|1472|1474.8|1469|0
1626741300000|2021-07-20 00:35:00|1475.7|1469.9|1475.5|1469.7|1476.9|1471.1|1475.5|1469.7|0
1626741600000|2021-07-20 00:40:00|1475.6|1469.8|1476.9|1471.1|1478.5|1472.5|1475.6|1469.8|0
1626741900000|2021-07-20 00:45:00|1476.8|1471|1477.7|1471.9|1479.5|1473.5|1476.8|1471|0
1626742200000|2021-07-20 00:50:00|1478|1472.1|1478.2|1472.2|1478.6|1472.6|1476.9|1471.1|0
1626742500000|2021-07-20 00:55:00|1477.8|1472|1477.7|1471.9|1477.8|1472|1476.6|1470.8|0
1626742800000|2021-07-20 01:00:00|1477.4|1471.6|1474.5|1468.7|1477.5|1471.7|1474.5|1468.7|0
1626743100000|2021-07-20 01:05:00|1474.6|1468.8|1474.1|1468.3|1475.2|1469.4|1474.1|1468.3|0
1626743400000|2021-07-20 01:10:00|1474.2|1468.4|1473.9|1468.1|1475.7|1469.9|1473.9|1468.1|0
1626743700000|2021-07-20 01:15:00|1474.7|1468.9|1476.4|1470.6|1476.4|1470.6|1474.1|1468.3|0
1626744000000|2021-07-20 01:20:00|1478.3|1472.3|1475.7|1469.9|1478.3|1472.3|1475.7|1469.9|0
1626744300000|2021-07-20 01:25:00|1475.9|1470.1|1474.9|1469.1|1476|1470.2|1474.9|1469.1|0
1626744600000|2021-07-20 01:30:00|1475|1469.2|1474.6|1468.8|1476.9|1471.1|1474.6|1468.8|0
1626744900000|2021-07-20 01:35:00|1475.6|1469.8|1476.3|1470.5|1476.3|1470.5|1475.6|1469.8|0
1626745200000|2021-07-20 01:40:00|1476.4|1470.6|1478.2|1472.2|1478.2|1472.2|1476.4|1470.6|0
1626745500000|2021-07-20 01:45:00|1478.1|1472.1|1478.6|1472.6|1479.5|1473.5|1478.1|1472.1|0
1626745800000|2021-07-20 01:50:00|1478.7|1472.7|1481.2|1475.2|1481.2|1475.2|1478.7|1472.7|0
1626746100000|2021-07-20 01:55:00|1480.3|1474.3|1480.9|1474.9|1481.5|1475.5|1479.9|1473.9|0
1626746400000|2021-07-20 02:00:00|1481.7|1475.7|1479.9|1473.9|1481.7|1475.7|1479.2|1473.2|0
1626746700000|2021-07-20 02:05:00|1479.7|1473.7|1477.7|1471.9|1479.7|1473.7|1476.2|1470.4|0
1626747000000|2021-07-20 02:10:00|1477.6|1471.8|1477.8|1472|1478.7|1472.7|1477.2|1471.4|0
1626747300000|2021-07-20 02:15:00|1478.2|1472.2|1477.1|1471.3|1478.2|1472.2|1477.1|1471.3|0
1626747600000|2021-07-20 02:20:00|1477.3|1471.5|1477.8|1472|1477.8|1472|1476.4|1470.6|0
1626747900000|2021-07-20 02:25:00|1478.4|1472.4|1478.9|1472.9|1480|1474|1478.4|1472.4|0
1626748200000|2021-07-20 02:30:00|1480.1|1474.1|1479.9|1473.9|1480.1|1474.1|1478.9|1472.9|0
1626748500000|2021-07-20 02:35:00|1479.1|1473.1|1479|1473|1480.2|1474.2|1478.8|1472.8|0
1626748800000|2021-07-20 02:40:00|1478.7|1472.7|1478.5|1472.5|1479.9|1473.9|1478.5|1472.5|0
1626749100000|2021-07-20 02:45:00|1478.3|1472.3|1478.3|1472.3|1478.8|1472.8|1478.3|1472.3|0
1626749400000|2021-07-20 02:50:00|1478.1|1472.1|1478.8|1472.8|1479.2|1473.2|1477.7|1471.9|0
1626749700000|2021-07-20 02:55:00|1478.7|1472.7|1477.8|1472|1478.7|1472.7|1476.7|1470.9|0
1626750000000|2021-07-20 03:00:00|1478.1|1472.1|1479|1473|1479.5|1473.5|1478.1|1472.1|0
1626750300000|2021-07-20 03:05:00|1480.3|1474.3|1478.3|1472.3|1480.3|1474.3|1478.3|1472.3|0
1626750600000|2021-07-20 03:10:00|1479.3|1473.3|1477.8|1472|1479.3|1473.3|1477.8|1472|0
1626750900000|2021-07-20 03:15:00|1477.6|1471.8|1478.1|1472.1|1478.5|1472.5|1477.3|1471.5|0
1626751200000|2021-07-20 03:20:00|1478.2|1472.2|1477.6|1471.8|1478.2|1472.2|1477|1471.2|0
1626751500000|2021-07-20 03:25:00|1476.4|1470.6|1474.8|1469|1476.4|1470.6|1474.8|1469|0
1626751800000|2021-07-20 03:30:00|1474.6|1468.8|1475.6|1469.8|1475.6|1469.8|1474.3|1468.5|0
1626752100000|2021-07-20 03:35:00|1474.4|1468.6|1473.8|1468|1474.4|1468.6|1473.8|1468|0
1626752400000|2021-07-20 03:40:00|1474.2|1468.4|1473.7|1467.9|1475.2|1469.4|1473.7|1467.9|0
1626752700000|2021-07-20 03:45:00|1473.9|1468.1|1473.8|1468|1475.7|1469.9|1473.7|1467.9|0
1626753000000|2021-07-20 03:50:00|1473.5|1467.7|1473.9|1468.1|1474.8|1469|1473.5|1467.7|0
1626753300000|2021-07-20 03:55:00|1473|1467.2|1473.2|1467.4|1473.7|1467.9|1472.8|1467|0
1626753600000|2021-07-20 04:00:00|1473|1467.2|1473.1|1467.3|1473.5|1467.7|1473|1467.2|0
1626753900000|2021-07-20 04:05:00|1472.3|1466.5|1470.9|1465.1|1473.6|1467.8|1470.8|1465|0
1626754200000|2021-07-20 04:10:00|1471|1465.2|1470.7|1464.9|1471.1|1465.3|1470.7|1464.9|0
1626754500000|2021-07-20 04:15:00|1471.7|1465.9|1469.5|1463.7|1471.7|1465.9|1469.5|1463.7|0
1626754800000|2021-07-20 04:20:00|1469.4|1463.6|1467.8|1462|1469.4|1463.6|1467.8|1462|0
1626755100000|2021-07-20 04:25:00|1467.9|1462.1|1469.4|1463.6|1469.4|1463.6|1467.8|1462|0
1626755400000|2021-07-20 04:30:00|1469.8|1464|1468.9|1463.1|1470|1464.2|1468.7|1462.9|0
1626755700000|2021-07-20 04:35:00|1469.9|1464.1|1469.4|1463.6|1469.9|1464.1|1468.4|1462.6|0
1626756000000|2021-07-20 04:40:00|1468.3|1462.5|1468.1|1462.3|1468.9|1463.1|1467.7|1461.9|0
1626756300000|2021-07-20 04:45:00|1468.4|1462.6|1469.8|1464|1469.8|1464|1468.4|1462.6|0
1626756600000|2021-07-20 04:50:00|1468.9|1463.1|1469.4|1463.6|1469.5|1463.7|1468.8|1463|0
1626756900000|2021-07-20 04:55:00|1469.2|1463.4|1469.6|1463.8|1470.8|1465|1469|1463.2|0
1626757200000|2021-07-20 05:00:00|1469.8|1464|1471.2|1465.4|1471.2|1465.4|1469.8|1464|0
1626757500000|2021-07-20 05:05:00|1471.4|1465.6|1470.5|1464.7|1471.5|1465.7|1470.3|1464.5|0
1626757800000|2021-07-20 05:10:00|1471.4|1465.6|1470.8|1465|1471.8|1466|1470.3|1464.5|0
1626758100000|2021-07-20 05:15:00|1470.6|1464.8|1470.8|1465|1471.8|1466|1470.2|1464.4|0
1626758400000|2021-07-20 05:20:00|1471.7|1465.9|1471.1|1465.3|1471.9|1466.1|1470.5|1464.7|0
1626758700000|2021-07-20 05:25:00|1472.2|1466.4|1471.1|1465.3|1472.4|1466.6|1471|1465.2|0
1626759000000|2021-07-20 05:30:00|1472.3|1466.5|1472.1|1466.3|1473.1|1467.3|1471.9|1466.1|0
1626759300000|2021-07-20 05:35:00|1472|1466.2|1473.2|1467.4|1474.5|1468.7|1472|1466.2|0
1626759600000|2021-07-20 05:40:00|1475.4|1469.6|1477.8|1472|1478|1472.1|1474.7|1468.9|0
1626759900000|2021-07-20 05:45:00|1477.7|1471.9|1477.7|1471.9|1478|1472.1|1476.5|1470.7|0
1626760200000|2021-07-20 05:50:00|1476.9|1471.1|1477.6|1471.8|1478.3|1472.3|1476.8|1471|0
1626760500000|2021-07-20 05:55:00|1477.4|1471.6|1477.7|1471.9|1478.4|1472.4|1475.9|1470.1|0
1626826200000|2021-07-21 00:10:00|1484.7|1478.7|1489.2|1483.2|1489.2|1483.2|1484.7|1478.7|0
1626826500000|2021-07-21 00:15:00|1489|1483|1488|1482|1489.6|1483.6|1487.5|1481.5|0
1626826800000|2021-07-21 00:20:00|1488.2|1482.2|1486.6|1480.6|1489.4|1483.4|1486.5|1480.5|0
1626827100000|2021-07-21 00:25:00|1487.5|1481.5|1488.4|1482.4|1488.4|1482.4|1486.1|1480.1|0
1626827400000|2021-07-21 00:30:00|1487.4|1481.4|1488|1482|1488.4|1482.4|1487.2|1481.2|0
1626827700000|2021-07-21 00:35:00|1486|1480|1486.6|1480.6|1486.6|1480.6|1485.1|1479.1|0
1626828000000|2021-07-21 00:40:00|1486.9|1480.9|1487|1481|1487.3|1481.3|1486|1480|0
1626828300000|2021-07-21 00:45:00|1486.4|1480.4|1485.1|1479.1|1486.4|1480.4|1484.3|1478.3|0
1626828600000|2021-07-21 00:50:00|1486.3|1480.3|1486.7|1480.7|1487.9|1481.9|1485.9|1479.9|0
1626828900000|2021-07-21 00:55:00|1486.9|1480.9|1484.1|1478.1|1488.3|1482.3|1484.1|1478.1|0
1626829200000|2021-07-21 01:00:00|1484.5|1478.5|1482|1476|1484.5|1478.5|1481.8|1475.8|0
1626829500000|2021-07-21 01:05:00|1483.2|1477.2|1483.8|1477.8|1484.1|1478.1|1482.1|1476.1|0
1626829800000|2021-07-21 01:10:00|1482.7|1476.7|1483.9|1477.9|1484.1|1478.1|1482.7|1476.7|0
1626830100000|2021-07-21 01:15:00|1484|1478|1485|1479|1485|1479|1482.9|1476.9|0
1626830400000|2021-07-21 01:20:00|1484.1|1478.1|1487.4|1481.4|1487.4|1481.4|1483.4|1477.4|0
1626830700000|2021-07-21 01:25:00|1487.3|1481.3|1486.4|1480.4|1487.4|1481.4|1485.5|1479.5|0
1626831000000|2021-07-21 01:30:00|1485.2|1479.2|1484.8|1478.8|1485.2|1479.2|1483.9|1477.9|0
1626831300000|2021-07-21 01:35:00|1484.9|1478.9|1485.3|1479.3|1486|1480|1484.1|1478.1|0
1626831600000|2021-07-21 01:40:00|1485.2|1479.2|1484.7|1478.7|1485.2|1479.2|1484.5|1478.5|0
1626831900000|2021-07-21 01:45:00|1484.6|1478.6|1484.1|1478.1|1484.6|1478.6|1484|1478|0
1626832200000|2021-07-21 01:50:00|1484.3|1478.3|1482.6|1476.6|1484.3|1478.3|1482.6|1476.6|0
1626832500000|2021-07-21 01:55:00|1482.3|1476.3|1482.5|1476.5|1483.2|1477.2|1481.8|1475.8|0
1626832800000|2021-07-21 02:00:00|1483.5|1477.5|1482.1|1476.1|1483.9|1477.9|1482.1|1476.1|0
1626833100000|2021-07-21 02:05:00|1482|1476|1482.4|1476.4|1483.1|1477.1|1482|1476|0
1626833400000|2021-07-21 02:10:00|1482.9|1476.9|1483|1477|1483|1477|1481.6|1475.6|0
1626833700000|2021-07-21 02:15:00|1483.1|1477.1|1482.5|1476.5|1484.5|1478.5|1481.7|1475.7|0
1626834000000|2021-07-21 02:20:00|1482.3|1476.3|1481.9|1475.9|1482.3|1476.3|1480.8|1474.8|0
1626834300000|2021-07-21 02:25:00|1481.8|1475.8|1480.1|1474.1|1481.8|1475.8|1480.1|1474.1|0
1626834600000|2021-07-21 02:30:00|1480.3|1474.3|1481.2|1475.2|1481.3|1475.3|1480.2|1474.2|0
1626834900000|2021-07-21 02:35:00|1481.1|1475.1|1480.7|1474.7|1481.4|1475.4|1480|1474|0
1626835200000|2021-07-21 02:40:00|1480.4|1474.4|1480|1474|1480.6|1474.6|1480|1474|0
1626835500000|2021-07-21 02:45:00|1479.9|1473.9|1477.2|1471.4|1479.9|1473.9|1477.1|1471.3|0
1626835800000|2021-07-21 02:50:00|1477.3|1471.5|1477|1471.2|1477.3|1471.5|1476.9|1471.1|0
1626836100000|2021-07-21 02:55:00|1477.3|1471.5|1476.5|1470.7|1477.5|1471.7|1476.2|1470.4|0
1626836400000|2021-07-21 03:00:00|1477.5|1471.7|1477.4|1471.6|1478.2|1472.2|1477.3|1471.5|0
1626836700000|2021-07-21 03:05:00|1477.8|1472|1478.8|1472.8|1479.4|1473.4|1477.6|1471.8|0
1626837000000|2021-07-21 03:10:00|1479.7|1473.7|1479.7|1473.7|1480.1|1474.1|1478.7|1472.7|0
1626837300000|2021-07-21 03:15:00|1479.6|1473.6|1478.7|1472.7|1479.9|1473.9|1478.7|1472.7|0
1626837600000|2021-07-21 03:20:00|1479.6|1473.6|1479.6|1473.6|1479.7|1473.7|1478.5|1472.5|0
1626837900000|2021-07-21 03:25:00|1479.5|1473.5|1478.3|1472.3|1479.5|1473.5|1478.2|1472.2|0
1626838200000|2021-07-21 03:30:00|1478.5|1472.5|1479.9|1473.9|1479.9|1473.9|1478.5|1472.5|0
1626838500000|2021-07-21 03:35:00|1479.8|1473.8|1478.9|1472.9|1480.1|1474.1|1478.5|1472.5|0
1626838800000|2021-07-21 03:40:00|1479.2|1473.2|1480.1|1474.1|1480.1|1474.1|1478.7|1472.7|0
1626839100000|2021-07-21 03:45:00|1480.2|1474.2|1480.5|1474.5|1480.6|1474.6|1480.2|1474.2|0
1626839400000|2021-07-21 03:50:00|1479.2|1473.2|1479.3|1473.3|1480.4|1474.4|1479.1|1473.1|0
1626839700000|2021-07-21 03:55:00|1479.1|1473.1|1480.5|1474.5|1481.3|1475.3|1479.1|1473.1|0
1626840000000|2021-07-21 04:00:00|1480.4|1474.4|1481.1|1475.1|1481.1|1475.1|1479.3|1473.3|0
1626840300000|2021-07-21 04:05:00|1480.3|1474.3|1481|1475|1481|1475|1479.9|1473.9|0
1626840600000|2021-07-21 04:10:00|1479.9|1473.9|1479.9|1473.9|1481.1|1475.1|1479.7|1473.7|0
1626840900000|2021-07-21 04:15:00|1481.1|1475.1|1481.4|1475.4|1481.7|1475.7|1480.1|1474.1|0
1626841200000|2021-07-21 04:20:00|1481.5|1475.5|1481.6|1475.6|1481.6|1475.6|1480|1474|0
1626841500000|2021-07-21 04:25:00|1481.7|1475.7|1481.4|1475.4|1482.6|1476.6|1480.3|1474.3|0
1626841800000|2021-07-21 04:30:00|1480.3|1474.3|1480.3|1474.3|1481.5|1475.5|1480.1|1474.1|0
1626842100000|2021-07-21 04:35:00|1481.5|1475.5|1481.1|1475.1|1482.1|1476.1|1480.4|1474.4|0
1626842400000|2021-07-21 04:40:00|1482.1|1476.1|1483.4|1477.4|1483.4|1477.4|1481.2|1475.2|0
1626842700000|2021-07-21 04:45:00|1482.5|1476.5|1482.7|1476.7|1483.6|1477.6|1481.5|1475.5|0
1626843000000|2021-07-21 04:50:00|1482.5|1476.5|1480.7|1474.7|1482.5|1476.5|1479.4|1473.4|0
1626843300000|2021-07-21 04:55:00|1480.8|1474.8|1480.3|1474.3|1480.8|1474.8|1478.9|1472.9|0
1626843600000|2021-07-21 05:00:00|1480.1|1474.1|1480.2|1474.2|1481.6|1475.6|1479|1473|0
1626843900000|2021-07-21 05:05:00|1480.3|1474.3|1479.8|1473.8|1481.3|1475.3|1479.8|1473.8|0
1626844200000|2021-07-21 05:10:00|1480.9|1474.9|1479.7|1473.7|1481.1|1475.1|1479.7|1473.7|0
1626844500000|2021-07-21 05:15:00|1478.5|1472.5|1477|1471.2|1479.6|1473.6|1477|1471.2|0
1626844800000|2021-07-21 05:20:00|1478.5|1472.5|1477.7|1471.9|1478.7|1472.7|1476.7|1470.9|0
1626845100000|2021-07-21 05:25:00|1476.7|1470.9|1478.3|1472.3|1478.3|1472.3|1476.7|1470.9|0
1626845400000|2021-07-21 05:30:00|1478.6|1472.6|1478.2|1472.2|1478.7|1472.7|1477.5|1471.7|0
1626845700000|2021-07-21 05:35:00|1478.3|1472.3|1478.2|1472.2|1478.4|1472.4|1477.1|1471.3|0
1626846000000|2021-07-21 05:40:00|1478.5|1472.5|1478.6|1472.6|1478.6|1472.6|1476.9|1471.1|0
1626846300000|2021-07-21 05:45:00|1478.7|1472.7|1478.6|1472.6|1478.7|1472.7|1477.2|1471.4|0
1626846600000|2021-07-21 05:50:00|1478.7|1472.7|1477.8|1472|1479.1|1473.1|1477.3|1471.5|0
1626846900000|2021-07-21 05:55:00|1479|1473|1476.9|1471.1|1479|1473|1476.9|1471.1|0
1626912600000|2021-07-22 00:10:00|1484.7|1478.7|1485.9|1479.9|1488.1|1482.1|1484.7|1478.7|0
1626912900000|2021-07-22 00:15:00|1485.7|1479.7|1485.2|1479.2|1486.7|1480.7|1484.9|1478.9|0
1626913200000|2021-07-22 00:20:00|1485.6|1479.6|1486.7|1480.7|1488.8|1482.8|1485.6|1479.6|0
1626913500000|2021-07-22 00:25:00|1485.3|1479.3|1484|1478|1487.8|1481.8|1483.7|1477.7|0
1626913800000|2021-07-22 00:30:00|1483.9|1477.9|1482.6|1476.6|1483.9|1477.9|1482|1476|0
1626914100000|2021-07-22 00:35:00|1482.8|1476.8|1482.1|1476.1|1483.4|1477.4|1481.1|1475.1|0
1626914400000|2021-07-22 00:40:00|1481.5|1475.5|1484.4|1478.4|1484.4|1478.4|1481.5|1475.5|0
1626914700000|2021-07-22 00:45:00|1483.4|1477.4|1484.1|1478.1|1484.5|1478.5|1483.3|1477.3|0
1626915000000|2021-07-22 00:50:00|1483.8|1477.8|1483.4|1477.4|1483.9|1477.9|1482.3|1476.3|0
1626915300000|2021-07-22 00:55:00|1483.2|1477.2|1482.7|1476.7|1483.7|1477.7|1482.3|1476.3|0
1626915600000|2021-07-22 01:00:00|1481.4|1475.4|1483.1|1477.1|1483.4|1477.4|1480.4|1474.4|0
1626915900000|2021-07-22 01:05:00|1482|1476|1482.8|1476.8|1484.1|1478.1|1482|1476|0
1626916200000|2021-07-22 01:10:00|1483.9|1477.9|1484.1|1478.1|1484.5|1478.5|1481.6|1475.6|0
1626916500000|2021-07-22 01:15:00|1484.2|1478.2|1482.9|1476.9|1484.3|1478.3|1481.7|1475.7|0
1626916800000|2021-07-22 01:20:00|1483.8|1477.8|1482.5|1476.5|1483.8|1477.8|1482.5|1476.5|0
1626917100000|2021-07-22 01:25:00|1482.3|1476.3|1483.4|1477.4|1483.7|1477.7|1482.3|1476.3|0
1626917400000|2021-07-22 01:30:00|1483.5|1477.5|1483.5|1477.5|1483.5|1477.5|1482.3|1476.3|0
1626917700000|2021-07-22 01:35:00|1484.1|1478.1|1483.7|1477.7|1485|1479|1483.3|1477.3|0
1626918000000|2021-07-22 01:40:00|1484.9|1478.9|1485.1|1479.1|1485.1|1479.1|1483|1477|0
1626918300000|2021-07-22 01:45:00|1485|1479|1485|1479|1485.3|1479.3|1483.9|1477.9|0
1626918600000|2021-07-22 01:50:00|1484.3|1478.3|1485.3|1479.3|1485.5|1479.5|1484.3|1478.3|0
1626918900000|2021-07-22 01:55:00|1486.4|1480.4|1484.1|1478.1|1486.4|1480.4|1484.1|1478.1|0
1626919200000|2021-07-22 02:00:00|1484|1478|1483.5|1477.5|1485.2|1479.2|1483.4|1477.4|0
1626919500000|2021-07-22 02:05:00|1484.6|1478.6|1483.7|1477.7|1484.6|1478.6|1483|1477|0
1626919800000|2021-07-22 02:10:00|1483.9|1477.9|1484.5|1478.5|1484.5|1478.5|1483.3|1477.3|0
1626920100000|2021-07-22 02:15:00|1484.6|1478.6|1482.8|1476.8|1484.6|1478.6|1482.8|1476.8|0
1626920400000|2021-07-22 02:20:00|1483.8|1477.8|1484.3|1478.3|1484.5|1478.5|1483.8|1477.8|0
1626920700000|2021-07-22 02:25:00|1484.2|1478.2|1483.6|1477.6|1484.2|1478.2|1481.5|1475.5|0
1626921000000|2021-07-22 02:30:00|1483.5|1477.5|1483.7|1477.7|1484.7|1478.7|1483|1477|0
1626921300000|2021-07-22 02:35:00|1484.9|1478.9|1485.5|1479.5|1485.5|1479.5|1483.9|1477.9|0
1626921600000|2021-07-22 02:40:00|1485.7|1479.7|1484.1|1478.1|1485.7|1479.7|1484|1478|0
1626921900000|2021-07-22 02:45:00|1484|1478|1485.2|1479.2|1485.2|1479.2|1484|1478|0
1626922200000|2021-07-22 02:50:00|1484|1478|1482.8|1476.8|1484.9|1478.9|1482.8|1476.8|0
1626922500000|2021-07-22 02:55:00|1483.8|1477.8|1484.4|1478.4|1485.8|1479.8|1483.8|1477.8|0
1626922800000|2021-07-22 03:00:00|1485.6|1479.6|1485.2|1479.2|1485.6|1479.6|1483.1|1477.1|0
1626923100000|2021-07-22 03:05:00|1485.1|1479.1|1488|1482|1488|1482|1484.4|1478.4|0
1626923400000|2021-07-22 03:10:00|1488.3|1482.3|1487.3|1481.3|1488.7|1482.7|1487.3|1481.3|0
1626923700000|2021-07-22 03:15:00|1487.2|1481.2|1488.2|1482.2|1488.6|1482.6|1487.1|1481.1|0
1626924000000|2021-07-22 03:20:00|1488.3|1482.3|1488|1482|1488.3|1482.3|1487.1|1481.1|0
1626924300000|2021-07-22 03:25:00|1486.6|1480.6|1484.9|1478.9|1486.8|1480.8|1484.7|1478.7|0
1626924600000|2021-07-22 03:30:00|1484.7|1478.7|1486|1480|1487|1481|1484.7|1478.7|0
1626924900000|2021-07-22 03:35:00|1485.9|1479.9|1486.9|1480.9|1487|1481|1485.8|1479.8|0
1626925200000|2021-07-22 03:40:00|1487|1481|1487|1481|1487.1|1481.1|1485.8|1479.8|0
1626925500000|2021-07-22 03:45:00|1486.8|1480.8|1485.5|1479.5|1486.9|1480.9|1485.5|1479.5|0
1626925800000|2021-07-22 03:50:00|1486.9|1480.9|1487|1481|1487|1481|1485.7|1479.7|0
1626926100000|2021-07-22 03:55:00|1486|1480|1487.3|1481.3|1487.3|1481.3|1485.9|1479.9|0
1626926400000|2021-07-22 04:00:00|1487.2|1481.2|1487.6|1481.6|1488.6|1482.6|1487.2|1481.2|0
1626926700000|2021-07-22 04:05:00|1488.6|1482.6|1487.4|1481.4|1488.6|1482.6|1487.1|1481.1|0
1626927000000|2021-07-22 04:10:00|1488.4|1482.4|1488.5|1482.5|1488.5|1482.5|1487.2|1481.2|0
1626927300000|2021-07-22 04:15:00|1487.3|1481.3|1488.7|1482.7|1488.8|1482.8|1487.3|1481.3|0
1626927600000|2021-07-22 04:20:00|1488.5|1482.5|1488.5|1482.5|1488.7|1482.7|1487.4|1481.4|0
1626927900000|2021-07-22 04:25:00|1487.4|1481.4|1488.3|1482.3|1488.6|1482.6|1487.4|1481.4|0
1626928200000|2021-07-22 04:30:00|1488.1|1482.1|1486.8|1480.8|1488.1|1482.1|1485.9|1479.9|0
1626928500000|2021-07-22 04:35:00|1488|1482|1488.2|1482.2|1488.2|1482.2|1486.7|1480.7|0
1626928800000|2021-07-22 04:40:00|1487.1|1481.1|1488.1|1482.1|1488.2|1482.2|1487|1481|0
1626929100000|2021-07-22 04:45:00|1488.2|1482.2|1487.5|1481.5|1488.3|1482.3|1487.1|1481.1|0
1626929400000|2021-07-22 04:50:00|1488.5|1482.5|1488.6|1482.6|1489.1|1483.1|1487.6|1481.6|0
1626929700000|2021-07-22 04:55:00|1487.6|1481.6|1489.8|1483.8|1490.7|1484.7|1487.6|1481.6|0
1626930000000|2021-07-22 05:00:00|1489.5|1483.5|1488.3|1482.3|1490|1484|1488.3|1482.3|0
1626930300000|2021-07-22 05:05:00|1488.6|1482.6|1490.6|1484.6|1490.6|1484.6|1488.6|1482.6|0
1626930600000|2021-07-22 05:10:00|1490.7|1484.7|1490.8|1484.8|1490.8|1484.8|1489.6|1483.6|0
1626930900000|2021-07-22 05:15:00|1489.5|1483.5|1491.2|1485.2|1491.2|1485.2|1489.5|1483.5|0
1626931200000|2021-07-22 05:20:00|1489|1483|1491.2|1485.2|1491.2|1485.2|1489|1483|0
1626931500000|2021-07-22 05:25:00|1491.4|1485.4|1491.2|1485.2|1491.4|1485.4|1490.2|1484.2|0
1626931800000|2021-07-22 05:30:00|1490.3|1484.3|1491.5|1485.5|1491.6|1485.6|1490.2|1484.2|0
1626932100000|2021-07-22 05:35:00|1490.7|1484.7|1491.8|1485.8|1491.8|1485.8|1490.7|1484.7|0
1626932400000|2021-07-22 05:40:00|1491.7|1485.7|1491.7|1485.7|1491.9|1485.9|1490.7|1484.7|0
1626932700000|2021-07-22 05:45:00|1490.6|1484.6|1490.8|1484.8|1490.9|1484.9|1489.7|1483.7|0
1626933000000|2021-07-22 05:50:00|1490.9|1484.9|1490.2|1484.2|1490.9|1484.9|1489.1|1483.1|0
1626933300000|2021-07-22 05:55:00|1491.4|1485.4|1491|1485|1491.5|1485.5|1490.9|1484.9|0
1626999000000|2021-07-23 00:10:00|1487.3|1481.3|1489.9|1483.9|1489.9|1483.9|1487.3|1481.3|0
1626999300000|2021-07-23 00:15:00|1488.8|1482.8|1489.5|1483.5|1489.7|1483.7|1488.8|1482.8|0
1626999600000|2021-07-23 00:20:00|1489.2|1483.2|1490.5|1484.5|1490.9|1484.9|1488.7|1482.7|0
1626999900000|2021-07-23 00:25:00|1491.9|1485.9|1491.4|1485.4|1491.9|1485.9|1490.3|1484.3|0
1627000200000|2021-07-23 00:30:00|1490.4|1484.4|1489.9|1483.9|1491|1485|1489.9|1483.9|0
1627000500000|2021-07-23 00:35:00|1490.2|1484.2|1491|1485|1491|1485|1490.2|1484.2|0
1627000800000|2021-07-23 00:40:00|1490.9|1484.9|1492.1|1486.1|1492.4|1486.4|1490.6|1484.6|0
1627001100000|2021-07-23 00:45:00|1491.3|1485.3|1493.4|1487.4|1493.4|1487.4|1491.3|1485.3|0
1627001400000|2021-07-23 00:50:00|1492.3|1486.3|1494|1488|1494|1488|1492.3|1486.3|0
1627001700000|2021-07-23 00:55:00|1493.8|1487.8|1492.5|1486.5|1494.1|1488.1|1491.6|1485.6|0
1627002000000|2021-07-23 01:00:00|1492.4|1486.4|1492.3|1486.3|1492.9|1486.9|1492.3|1486.3|0
1627002300000|2021-07-23 01:05:00|1492.6|1486.6|1493.4|1487.4|1493.9|1487.9|1492.6|1486.6|0
1627002600000|2021-07-23 01:10:00|1493.6|1487.6|1493.4|1487.4|1493.9|1487.9|1493.2|1487.2|0
1627002900000|2021-07-23 01:15:00|1493.3|1487.3|1493.6|1487.6|1493.8|1487.8|1493.3|1487.3|0
1627003200000|2021-07-23 01:20:00|1493.8|1487.8|1493.2|1487.2|1494.4|1488.4|1493.2|1487.2|0
1627003500000|2021-07-23 01:25:00|1492.3|1486.3|1494.3|1488.3|1494.4|1488.4|1492.3|1486.3|0
1627003800000|2021-07-23 01:30:00|1494.4|1488.4|1492.1|1486.1|1494.4|1488.4|1492|1486|0
1627004100000|2021-07-23 01:35:00|1492.2|1486.2|1491.9|1485.9|1493.3|1487.3|1491.9|1485.9|0
1627004400000|2021-07-23 01:40:00|1492.8|1486.8|1491.4|1485.4|1492.8|1486.8|1491.3|1485.3|0
1627004700000|2021-07-23 01:45:00|1491.6|1485.6|1490.7|1484.7|1491.8|1485.8|1490.6|1484.6|0
1627005000000|2021-07-23 01:50:00|1490.9|1484.9|1492.9|1486.9|1492.9|1486.9|1490.9|1484.9|0
1627005300000|2021-07-23 01:55:00|1492|1486|1491.8|1485.8|1492.1|1486.1|1491.8|1485.8|0
1627005600000|2021-07-23 02:00:00|1492.2|1486.2|1494.1|1488.1|1495.1|1489.1|1492.2|1486.2|0
1627005900000|2021-07-23 02:05:00|1495.1|1489.1|1493|1487|1495.1|1489.1|1493|1487|0
1627006200000|2021-07-23 02:10:00|1492.7|1486.7|1492.5|1486.5|1493.7|1487.7|1492.4|1486.4|0
1627006500000|2021-07-23 02:15:00|1492.6|1486.6|1491.9|1485.9|1493.8|1487.8|1491.7|1485.7|0
1627006800000|2021-07-23 02:20:00|1492|1486|1494.1|1488.1|1494.3|1488.3|1491.8|1485.8|0
1627007100000|2021-07-23 02:25:00|1493.2|1487.2|1492|1486|1493.2|1487.2|1491.9|1485.9|0
1627007400000|2021-07-23 02:30:00|1491.6|1485.6|1491.7|1485.7|1492.1|1486.1|1491.6|1485.6|0
1627007700000|2021-07-23 02:35:00|1492.9|1486.9|1493.6|1487.6|1493.8|1487.8|1491.6|1485.6|0
1627008000000|2021-07-23 02:40:00|1492.7|1486.7|1493.8|1487.8|1494|1488|1492.7|1486.7|0
1627008300000|2021-07-23 02:45:00|1492.9|1486.9|1494.1|1488.1|1494.1|1488.1|1492.9|1486.9|0
1627008600000|2021-07-23 02:50:00|1493.9|1487.9|1493|1487|1494.1|1488.1|1493|1487|0
1627008900000|2021-07-23 02:55:00|1493.1|1487.1|1494.6|1488.6|1494.6|1488.6|1492.9|1486.9|0
1627009200000|2021-07-23 03:00:00|1493.4|1487.4|1494.7|1488.7|1494.8|1488.8|1492.7|1486.7|0
1627009500000|2021-07-23 03:05:00|1492.6|1486.6|1492.3|1486.3|1493.2|1487.2|1491.8|1485.8|0
1627009800000|2021-07-23 03:10:00|1492.4|1486.4|1492.4|1486.4|1494.7|1488.7|1492.2|1486.2|0
1627010100000|2021-07-23 03:15:00|1492.2|1486.2|1492.1|1486.1|1493.4|1487.4|1492.1|1486.1|0
1627010400000|2021-07-23 03:20:00|1492.2|1486.2|1493.2|1487.2|1493.4|1487.4|1492.1|1486.1|0
1627010700000|2021-07-23 03:25:00|1492.2|1486.2|1491.9|1485.9|1494.2|1488.2|1491.9|1485.9|0
1627011000000|2021-07-23 03:30:00|1492.1|1486.1|1492.2|1486.2|1493.3|1487.3|1492|1486|0
1627011300000|2021-07-23 03:35:00|1492.3|1486.3|1492.4|1486.4|1493.4|1487.4|1491.8|1485.8|0
1627011600000|2021-07-23 03:40:00|1492.7|1486.7|1491.8|1485.8|1493.8|1487.8|1491.8|1485.8|0
1627011900000|2021-07-23 03:45:00|1492.6|1486.6|1491.6|1485.6|1492.7|1486.7|1491.6|1485.6|0
1627012200000|2021-07-23 03:50:00|1491.7|1485.7|1491.6|1485.6|1492.6|1486.6|1491.4|1485.4|0
1627012500000|2021-07-23 03:55:00|1491.2|1485.2|1491.3|1485.3|1492.5|1486.5|1491.2|1485.2|0
1627012800000|2021-07-23 04:00:00|1492.4|1486.4|1491.1|1485.1|1492.4|1486.4|1490.9|1484.9|0
1627013100000|2021-07-23 04:05:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.8|1484.8|0
1627013400000|2021-07-23 04:10:00|1489.8|1483.8|1488.8|1482.8|1491|1485|1488.8|1482.8|0
1627013700000|2021-07-23 04:15:00|1488.6|1482.6|1491.8|1485.8|1491.8|1485.8|1488.6|1482.6|0
1627014000000|2021-07-23 04:20:00|1490.9|1484.9|1491.4|1485.4|1492.3|1486.3|1490.8|1484.8|0
1627014300000|2021-07-23 04:25:00|1491.3|1485.3|1492.6|1486.6|1492.6|1486.6|1491.1|1485.1|0
1627014600000|2021-07-23 04:30:00|1491.5|1485.5|1492.3|1486.3|1494|1488|1491.5|1485.5|0
1627014900000|2021-07-23 04:35:00|1492.4|1486.4|1492.4|1486.4|1492.5|1486.5|1492.3|1486.3|0
1627015200000|2021-07-23 04:40:00|1493.5|1487.5|1493.5|1487.5|1493.6|1487.6|1492.5|1486.5|0
1627015500000|2021-07-23 04:45:00|1492.5|1486.5|1492.6|1486.6|1493.1|1487.1|1492.3|1486.3|0
1627015800000|2021-07-23 04:50:00|1492.8|1486.8|1493.8|1487.8|1494|1488|1492.3|1486.3|0
1627016100000|2021-07-23 04:55:00|1492.7|1486.7|1493.2|1487.2|1493.9|1487.9|1492.7|1486.7|0
1627016400000|2021-07-23 05:00:00|1492.9|1486.9|1492.7|1486.7|1493.7|1487.7|1492.5|1486.5|0
1627016700000|2021-07-23 05:05:00|1493.6|1487.6|1493.3|1487.3|1493.6|1487.6|1492.3|1486.3|0
1627017000000|2021-07-23 05:10:00|1492.1|1486.1|1491.9|1485.9|1493.2|1487.2|1491.9|1485.9|0
1627017300000|2021-07-23 05:15:00|1491.7|1485.7|1492.7|1486.7|1492.9|1486.9|1491.6|1485.6|0
1627017600000|2021-07-23 05:20:00|1492.5|1486.5|1491.2|1485.2|1492.5|1486.5|1490.9|1484.9|0
1627017900000|2021-07-23 05:25:00|1492.1|1486.1|1491.1|1485.1|1492.1|1486.1|1490.7|1484.7|0
1627018200000|2021-07-23 05:30:00|1492|1486|1491.6|1485.6|1492|1486|1490.4|1484.4|0
1627018500000|2021-07-23 05:35:00|1492.3|1486.3|1491.4|1485.4|1492.7|1486.7|1490.4|1484.4|0
1627018800000|2021-07-23 05:40:00|1490.4|1484.4|1489.8|1483.8|1491.5|1485.5|1489.6|1483.6|0
1627019100000|2021-07-23 05:45:00|1490.8|1484.8|1491|1485|1492.4|1486.4|1489.8|1483.8|0
1627019400000|2021-07-23 05:50:00|1492.1|1486.1|1491.3|1485.3|1492.3|1486.3|1491|1485|0
1627019700000|2021-07-23 05:55:00|1492.3|1486.3|1492.8|1486.8|1493|1487|1491.5|1485.5|0
1627258200000|2021-07-26 00:10:00|1495.4|1489.4|1495|1489|1495.7|1489.7|1495|1489|0
1627258500000|2021-07-26 00:15:00|1495.1|1489.1|1493|1487|1496.1|1490.1|1493|1487|0
1627258800000|2021-07-26 00:20:00|1493.4|1487.4|1494.9|1488.9|1495.3|1489.3|1493.1|1487.1|0
1627259100000|2021-07-26 00:25:00|1494.7|1488.7|1494|1488|1494.7|1488.7|1493.5|1487.5|0
1627259400000|2021-07-26 00:30:00|1493.8|1487.8|1495.8|1489.8|1496.9|1490.9|1493.7|1487.7|0
1627259700000|2021-07-26 00:35:00|1496.6|1490.6|1495.1|1489.1|1496.6|1490.6|1495.1|1489.1|0
1627260000000|2021-07-26 00:40:00|1495|1489|1496|1490|1496|1490|1494.4|1488.4|0
1627260300000|2021-07-26 00:45:00|1493.8|1487.8|1494.6|1488.6|1494.9|1488.9|1493.4|1487.4|0
1627260600000|2021-07-26 00:50:00|1494.8|1488.8|1494.2|1488.2|1494.9|1488.9|1494.2|1488.2|0
1627260900000|2021-07-26 00:55:00|1495.2|1489.2|1495.7|1489.7|1495.7|1489.7|1494.3|1488.3|0
1627261200000|2021-07-26 01:00:00|1495.6|1489.6|1494.3|1488.3|1496.5|1490.5|1494.2|1488.2|0
1627261500000|2021-07-26 01:05:00|1495.4|1489.4|1494.6|1488.6|1495.5|1489.5|1494.3|1488.3|0
1627261800000|2021-07-26 01:10:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1494.5|1488.5|0
1627262100000|2021-07-26 01:15:00|1494.4|1488.4|1494.3|1488.3|1495.4|1489.4|1494.2|1488.2|0
1627262400000|2021-07-26 01:20:00|1495.1|1489.1|1494.6|1488.6|1495.4|1489.4|1494.1|1488.1|0
1627262700000|2021-07-26 01:25:00|1494.7|1488.7|1495.1|1489.1|1495.8|1489.8|1493.8|1487.8|0
1627263000000|2021-07-26 01:30:00|1493.2|1487.2|1495.1|1489.1|1495.1|1489.1|1491.3|1485.3|0
1627263300000|2021-07-26 01:35:00|1494.9|1488.9|1493.6|1487.6|1495.1|1489.1|1493.6|1487.6|0
1627263600000|2021-07-26 01:40:00|1493.4|1487.4|1493.4|1487.4|1493.5|1487.5|1492|1486|0
1627263900000|2021-07-26 01:45:00|1493.5|1487.5|1493.6|1487.6|1494.7|1488.7|1492.5|1486.5|0
1627264200000|2021-07-26 01:50:00|1493.8|1487.8|1493.3|1487.3|1494.8|1488.8|1493.3|1487.3|0
1627264500000|2021-07-26 01:55:00|1494.6|1488.6|1495.9|1489.9|1496|1490|1494.3|1488.3|0
1627264800000|2021-07-26 02:00:00|1494|1488|1494.2|1488.2|1495.4|1489.4|1494|1488|0
1627265100000|2021-07-26 02:05:00|1494.4|1488.4|1494|1488|1495.1|1489.1|1494|1488|0
1627265400000|2021-07-26 02:10:00|1493.9|1487.9|1492.1|1486.1|1494.1|1488.1|1492.1|1486.1|0
1627265700000|2021-07-26 02:15:00|1493.1|1487.1|1492.1|1486.1|1493.2|1487.2|1491.7|1485.7|0
1627266000000|2021-07-26 02:20:00|1492.2|1486.2|1492.5|1486.5|1493.2|1487.2|1492|1486|0
1627266300000|2021-07-26 02:25:00|1493.4|1487.4|1492.4|1486.4|1493.8|1487.8|1492.4|1486.4|0
1627266600000|2021-07-26 02:30:00|1493.4|1487.4|1492.3|1486.3|1493.6|1487.6|1492.2|1486.2|0
1627266900000|2021-07-26 02:35:00|1493.6|1487.6|1492.5|1486.5|1493.6|1487.6|1491.8|1485.8|0
1627267200000|2021-07-26 02:40:00|1491.5|1485.5|1492.5|1486.5|1492.5|1486.5|1491.5|1485.5|0
1627267500000|2021-07-26 02:45:00|1493.3|1487.3|1491.6|1485.6|1493.3|1487.3|1491.2|1485.2|0
1627267800000|2021-07-26 02:50:00|1491.7|1485.7|1492.7|1486.7|1493|1487|1491.6|1485.6|0
1627268100000|2021-07-26 02:55:00|1491.6|1485.6|1492|1486|1492|1486|1491.6|1485.6|0
1627268400000|2021-07-26 03:00:00|1493|1487|1491|1485|1493|1487|1491|1485|0
1627268700000|2021-07-26 03:05:00|1491.7|1485.7|1491.2|1485.2|1492|1486|1490.7|1484.7|0
1627269000000|2021-07-26 03:10:00|1492.1|1486.1|1491|1485|1492.1|1486.1|1490.9|1484.9|0
1627269300000|2021-07-26 03:15:00|1492|1486|1492.2|1486.2|1492.2|1486.2|1490.6|1484.6|0
1627269600000|2021-07-26 03:20:00|1491.2|1485.2|1492.4|1486.4|1492.4|1486.4|1491.1|1485.1|0
1627269900000|2021-07-26 03:25:00|1491|1485|1491.1|1485.1|1492.3|1486.3|1491|1485|0
1627270200000|2021-07-26 03:30:00|1491.2|1485.2|1490.7|1484.7|1492|1486|1490.6|1484.6|0
1627270500000|2021-07-26 03:35:00|1493|1487|1490.6|1484.6|1493|1487|1490.5|1484.5|0
1627270800000|2021-07-26 03:40:00|1490.4|1484.4|1491.3|1485.3|1491.4|1485.4|1489.9|1483.9|0
1627271100000|2021-07-26 03:45:00|1491|1485|1488.6|1482.6|1491|1485|1488.6|1482.6|0
1627271400000|2021-07-26 03:50:00|1487.7|1481.7|1488.9|1482.9|1490|1484|1487.7|1481.7|0
1627271700000|2021-07-26 03:55:00|1488.7|1482.7|1489.3|1483.3|1489.3|1483.3|1487.7|1481.7|0
1627272000000|2021-07-26 04:00:00|1490.7|1484.7|1489.3|1483.3|1490.7|1484.7|1488.3|1482.3|0
1627272300000|2021-07-26 04:05:00|1488.3|1482.3|1490.2|1484.2|1490.2|1484.2|1488.1|1482.1|0
1627272600000|2021-07-26 04:10:00|1489.1|1483.1|1489.3|1483.3|1489.4|1483.4|1488.9|1482.9|0
1627272900000|2021-07-26 04:15:00|1488.7|1482.7|1488.8|1482.8|1489.9|1483.9|1487.4|1481.4|0
1627273200000|2021-07-26 04:20:00|1487.7|1481.7|1489.2|1483.2|1489.5|1483.5|1487.6|1481.6|0
1627273500000|2021-07-26 04:25:00|1489.3|1483.3|1489|1483|1489.6|1483.6|1488.1|1482.1|0
1627273800000|2021-07-26 04:30:00|1488.8|1482.8|1489.6|1483.6|1489.6|1483.6|1487.6|1481.6|0
1627274100000|2021-07-26 04:35:00|1487.7|1481.7|1487.8|1481.8|1488.7|1482.7|1487.7|1481.7|0
1627274400000|2021-07-26 04:40:00|1488|1482|1489.1|1483.1|1489.1|1483.1|1487.3|1481.3|0
1627274700000|2021-07-26 04:45:00|1488.3|1482.3|1489.4|1483.4|1489.5|1483.5|1488.1|1482.1|0
1627275000000|2021-07-26 04:50:00|1488.4|1482.4|1488.3|1482.3|1489.5|1483.5|1488.2|1482.2|0
1627275300000|2021-07-26 04:55:00|1489.7|1483.7|1489.1|1483.1|1489.7|1483.7|1488.7|1482.7|0
1627275600000|2021-07-26 05:00:00|1488.9|1482.9|1488.8|1482.8|1489.8|1483.8|1488.3|1482.3|0
1627275900000|2021-07-26 05:05:00|1489.9|1483.9|1489|1483|1490.2|1484.2|1488.9|1482.9|0
1627276200000|2021-07-26 05:10:00|1488.9|1482.9|1489.1|1483.1|1490.1|1484.1|1488.6|1482.6|0
1627276500000|2021-07-26 05:15:00|1488.9|1482.9|1490.4|1484.4|1491.7|1485.7|1488.9|1482.9|0
1627276800000|2021-07-26 05:20:00|1489.1|1483.1|1490.4|1484.4|1490.4|1484.4|1489|1483|0
1627277100000|2021-07-26 05:25:00|1489.4|1483.4|1488.7|1482.7|1490|1484|1488.7|1482.7|0
1627277400000|2021-07-26 05:30:00|1489.1|1483.1|1489|1483|1489.6|1483.6|1488.4|1482.4|0
1627277700000|2021-07-26 05:35:00|1489.1|1483.1|1489.1|1483.1|1490.9|1484.9|1489|1483|0
1627278000000|2021-07-26 05:40:00|1490.4|1484.4|1489|1483|1490.4|1484.4|1489|1483|0
1627278300000|2021-07-26 05:45:00|1490.1|1484.1|1488.9|1482.9|1490.2|1484.2|1488.8|1482.8|0
1627278600000|2021-07-26 05:50:00|1489.5|1483.5|1488.7|1482.7|1491.1|1485.1|1488.7|1482.7|0
1627278900000|2021-07-26 05:55:00|1489.7|1483.7|1488.9|1482.9|1490.1|1484.1|1488.5|1482.5|0
1627344600000|2021-07-27 00:10:00|1492.8|1486.8|1490.2|1484.2|1492.8|1486.8|1490.2|1484.2|0
1627344900000|2021-07-27 00:15:00|1490.5|1484.5|1492.8|1486.8|1492.9|1486.9|1490.5|1484.5|0
1627345200000|2021-07-27 00:20:00|1493.3|1487.3|1494.3|1488.3|1495.1|1489.1|1493.3|1487.3|0
1627345500000|2021-07-27 00:25:00|1493.1|1487.1|1491.3|1485.3|1493.3|1487.3|1491.3|1485.3|0
1627345800000|2021-07-27 00:30:00|1492.1|1486.1|1488|1482|1492.1|1486.1|1488|1482|0
1627346100000|2021-07-27 00:35:00|1489.2|1483.2|1488.6|1482.6|1489.2|1483.2|1487.7|1481.7|0
1627346400000|2021-07-27 00:40:00|1488.7|1482.7|1487.3|1481.3|1488.7|1482.7|1487.3|1481.3|0
1627346700000|2021-07-27 00:45:00|1487.1|1481.1|1486.7|1480.7|1487.4|1481.4|1486.7|1480.7|0
1627347000000|2021-07-27 00:50:00|1487.7|1481.7|1487.8|1481.8|1487.8|1481.8|1486.5|1480.5|0
1627347300000|2021-07-27 00:55:00|1488.7|1482.7|1489.1|1483.1|1489.2|1483.2|1487.5|1481.5|0
1627347600000|2021-07-27 01:00:00|1489.2|1483.2|1490.3|1484.3|1490.3|1484.3|1487.9|1481.9|0
1627347900000|2021-07-27 01:05:00|1489.2|1483.2|1488.7|1482.7|1490.1|1484.1|1488.4|1482.4|0
1627348200000|2021-07-27 01:10:00|1489.6|1483.6|1488.3|1482.3|1489.6|1483.6|1488.3|1482.3|0
1627348500000|2021-07-27 01:15:00|1489.5|1483.5|1490.8|1484.8|1490.8|1484.8|1489.4|1483.4|0
1627348800000|2021-07-27 01:20:00|1490.7|1484.7|1489.9|1483.9|1491.7|1485.7|1489.3|1483.3|0
1627349100000|2021-07-27 01:25:00|1491|1485|1489.7|1483.7|1491|1485|1489.4|1483.4|0
1627349400000|2021-07-27 01:30:00|1490|1484|1488.1|1482.1|1490.7|1484.7|1488.1|1482.1|0
1627349700000|2021-07-27 01:35:00|1488.2|1482.2|1490.6|1484.6|1490.6|1484.6|1487.5|1481.5|0
1627350000000|2021-07-27 01:40:00|1491|1485|1490.2|1484.2|1491.3|1485.3|1490|1484|0
1627350300000|2021-07-27 01:45:00|1490.3|1484.3|1488.4|1482.4|1490.6|1484.6|1488.3|1482.3|0
1627350600000|2021-07-27 01:50:00|1488.5|1482.5|1489.2|1483.2|1491.2|1485.2|1488.2|1482.2|0
1627350900000|2021-07-27 01:55:00|1489.1|1483.1|1490.2|1484.2|1491.4|1485.4|1488.9|1482.9|0
1627351200000|2021-07-27 02:00:00|1490.1|1484.1|1490.3|1484.3|1490.7|1484.7|1490.1|1484.1|0
1627351500000|2021-07-27 02:05:00|1489.9|1483.9|1491.9|1485.9|1491.9|1485.9|1489.6|1483.6|0
1627351800000|2021-07-27 02:10:00|1491.8|1485.8|1492.1|1486.1|1492.1|1486.1|1490|1484|0
1627352100000|2021-07-27 02:15:00|1491.1|1485.1|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|0
1627352400000|2021-07-27 02:20:00|1491|1485|1492.3|1486.3|1492.3|1486.3|1489.8|1483.8|0
1627352700000|2021-07-27 02:25:00|1492.1|1486.1|1491|1485|1492.2|1486.2|1490.6|1484.6|0
1627353000000|2021-07-27 02:30:00|1492.3|1486.3|1490.9|1484.9|1492.4|1486.4|1490.7|1484.7|0
1627353300000|2021-07-27 02:35:00|1491|1485|1492.6|1486.6|1492.6|1486.6|1491|1485|0
1627353600000|2021-07-27 02:40:00|1492.3|1486.3|1492.2|1486.2|1492.9|1486.9|1491.6|1485.6|0
1627353900000|2021-07-27 02:45:00|1492|1486|1491.8|1485.8|1493.4|1487.4|1491.8|1485.8|0
1627354200000|2021-07-27 02:50:00|1492.8|1486.8|1492.2|1486.2|1493.1|1487.1|1490.5|1484.5|0
1627354500000|2021-07-27 02:55:00|1492.4|1486.4|1492.8|1486.8|1492.9|1486.9|1490.7|1484.7|0
1627354800000|2021-07-27 03:00:00|1491.5|1485.5|1493.3|1487.3|1493.3|1487.3|1491.5|1485.5|0
1627355100000|2021-07-27 03:05:00|1491.9|1485.9|1492.7|1486.7|1493|1487|1491.6|1485.6|0
1627355400000|2021-07-27 03:10:00|1491.7|1485.7|1492.3|1486.3|1492.6|1486.6|1491.5|1485.5|0
1627355700000|2021-07-27 03:15:00|1492.6|1486.6|1493.6|1487.6|1493.6|1487.6|1492.1|1486.1|0
1627356000000|2021-07-27 03:20:00|1492.6|1486.6|1491|1485|1493.5|1487.5|1491|1485|0
1627356300000|2021-07-27 03:25:00|1491.4|1485.4|1491.6|1485.6|1492.4|1486.4|1491.1|1485.1|0
1627356600000|2021-07-27 03:30:00|1492.7|1486.7|1493.2|1487.2|1493.5|1487.5|1492.2|1486.2|0
1627356900000|2021-07-27 03:35:00|1493.1|1487.1|1492.2|1486.2|1493.1|1487.1|1491.9|1485.9|0
1627357200000|2021-07-27 03:40:00|1492.4|1486.4|1493.2|1487.2|1494.3|1488.3|1491.8|1485.8|0
1627357500000|2021-07-27 03:45:00|1494.3|1488.3|1493.2|1487.2|1494.3|1488.3|1492.9|1486.9|0
1627357800000|2021-07-27 03:50:00|1493.3|1487.3|1494.6|1488.6|1494.6|1488.6|1493.3|1487.3|0
1627358100000|2021-07-27 03:55:00|1494.4|1488.4|1494.1|1488.1|1494.5|1488.5|1493|1487|0
1627358400000|2021-07-27 04:00:00|1494.5|1488.5|1493.2|1487.2|1494.5|1488.5|1492.9|1486.9|0
1627358700000|2021-07-27 04:05:00|1492|1486|1492.4|1486.4|1493.4|1487.4|1491.1|1485.1|0
1627359000000|2021-07-27 04:10:00|1492.5|1486.5|1491.9|1485.9|1493.1|1487.1|1491.9|1485.9|0
1627359300000|2021-07-27 04:15:00|1491.8|1485.8|1491.6|1485.6|1493|1487|1491.5|1485.5|0
1627359600000|2021-07-27 04:20:00|1492.9|1486.9|1493.5|1487.5|1493.5|1487.5|1491.8|1485.8|0
1627359900000|2021-07-27 04:25:00|1492|1486|1492.4|1486.4|1493|1487|1491.6|1485.6|0
1627360200000|2021-07-27 04:30:00|1491.2|1485.2|1491.4|1485.4|1492.6|1486.6|1490.9|1484.9|0
1627360500000|2021-07-27 04:35:00|1493.5|1487.5|1495.4|1489.4|1495.8|1489.8|1493.5|1487.5|0
1627360800000|2021-07-27 04:40:00|1496.7|1490.7|1497|1491|1497.5|1491.5|1495.3|1489.3|0
1627361100000|2021-07-27 04:45:00|1497.4|1491.4|1496.1|1490.1|1497.9|1491.9|1496|1490|0
1627361400000|2021-07-27 04:50:00|1496.5|1490.5|1497.8|1491.8|1498|1492|1496.5|1490.5|0
1627361700000|2021-07-27 04:55:00|1498.1|1492.1|1498.5|1492.5|1498.9|1492.9|1498.1|1492.1|0
1627362000000|2021-07-27 05:00:00|1497.6|1491.6|1497.5|1491.5|1498.6|1492.6|1496.4|1490.4|0
1627362300000|2021-07-27 05:05:00|1496.4|1490.4|1497.1|1491.1|1497.2|1491.2|1496.2|1490.2|0
1627362600000|2021-07-27 05:10:00|1497|1491|1495.6|1489.6|1497|1491|1494.7|1488.7|0
1627362900000|2021-07-27 05:15:00|1496.7|1490.7|1496.5|1490.5|1497.2|1491.2|1495.2|1489.2|0
1627363200000|2021-07-27 05:20:00|1495.6|1489.6|1496.7|1490.7|1496.8|1490.8|1495.5|1489.5|0
1627363500000|2021-07-27 05:25:00|1495.7|1489.7|1495.6|1489.6|1496.8|1490.8|1495.5|1489.5|0
1627363800000|2021-07-27 05:30:00|1495.5|1489.5|1495.3|1489.3|1496.4|1490.4|1495.2|1489.2|0
1627364100000|2021-07-27 05:35:00|1495.2|1489.2|1495.3|1489.3|1495.5|1489.5|1493.1|1487.1|0
1627364400000|2021-07-27 05:40:00|1493.9|1487.9|1494.7|1488.7|1495|1489|1493.9|1487.9|0
1627364700000|2021-07-27 05:45:00|1494.6|1488.6|1494.8|1488.8|1495.6|1489.6|1494.5|1488.5|0
1627365000000|2021-07-27 05:50:00|1493.9|1487.9|1494.2|1488.2|1496.2|1490.2|1493.7|1487.7|0
1627365300000|2021-07-27 05:55:00|1495.5|1489.5|1494.7|1488.7|1497.2|1491.2|1494.7|1488.7|0
1627431000000|2021-07-28 00:10:00|1496.8|1490.8|1495|1489|1496.8|1490.8|1493.8|1487.8|0
1627431300000|2021-07-28 00:15:00|1494|1488|1494.1|1488.1|1495.2|1489.2|1493|1487|0
1627431600000|2021-07-28 00:20:00|1493|1487|1491.3|1485.3|1494.7|1488.7|1491.2|1485.2|0
1627431900000|2021-07-28 00:25:00|1491.6|1485.6|1489.6|1483.6|1491.6|1485.6|1489.5|1483.5|0
1627432200000|2021-07-28 00:30:00|1489.9|1483.9|1489.4|1483.4|1491.3|1485.3|1489.2|1483.2|0
1627432500000|2021-07-28 00:35:00|1488.4|1482.4|1489.1|1483.1|1489.3|1483.3|1487.8|1481.8|0
1627432800000|2021-07-28 00:40:00|1489|1483|1489.7|1483.7|1489.8|1483.8|1488.3|1482.3|0
1627433100000|2021-07-28 00:45:00|1488.1|1482.1|1489.2|1483.2|1489.3|1483.3|1487.9|1481.9|0
1627433400000|2021-07-28 00:50:00|1488.9|1482.9|1489.4|1483.4|1489.8|1483.8|1487.7|1481.7|0
1627433700000|2021-07-28 00:55:00|1489.6|1483.6|1490.2|1484.2|1490.2|1484.2|1489.6|1483.6|0
1627434000000|2021-07-28 01:00:00|1489.5|1483.5|1492.2|1486.2|1492.7|1486.7|1489.5|1483.5|0
1627434300000|2021-07-28 01:05:00|1492.3|1486.3|1492.7|1486.7|1494.3|1488.3|1492.3|1486.3|0
1627434600000|2021-07-28 01:10:00|1493.1|1487.1|1491.7|1485.7|1493.1|1487.1|1491.7|1485.7|0
1627434900000|2021-07-28 01:15:00|1491.5|1485.5|1492.4|1486.4|1492.6|1486.6|1491.4|1485.4|0
1627435200000|2021-07-28 01:20:00|1492.2|1486.2|1490.8|1484.8|1492.7|1486.7|1490.8|1484.8|0
1627435500000|2021-07-28 01:25:00|1491.1|1485.1|1492.2|1486.2|1492.3|1486.3|1490.9|1484.9|0
1627435800000|2021-07-28 01:30:00|1490.9|1484.9|1491.2|1485.2|1492.4|1486.4|1490.9|1484.9|0
1627436100000|2021-07-28 01:35:00|1492|1486|1492|1486|1492.2|1486.2|1491.7|1485.7|0
1627436400000|2021-07-28 01:40:00|1491.9|1485.9|1491.3|1485.3|1491.9|1485.9|1489.9|1483.9|0
1627436700000|2021-07-28 01:45:00|1491.2|1485.2|1490.3|1484.3|1491.2|1485.2|1489.2|1483.2|0
1627437000000|2021-07-28 01:50:00|1491.3|1485.3|1490.1|1484.1|1491.3|1485.3|1490.1|1484.1|0
1627437300000|2021-07-28 01:55:00|1491.2|1485.2|1490.4|1484.4|1492.6|1486.6|1490.3|1484.3|0
1627437600000|2021-07-28 02:00:00|1490.2|1484.2|1492|1486|1492|1486|1490.2|1484.2|0
1627437900000|2021-07-28 02:05:00|1491.1|1485.1|1491.4|1485.4|1493.3|1487.3|1491.1|1485.1|0
1627438200000|2021-07-28 02:10:00|1492.4|1486.4|1492.8|1486.8|1493.6|1487.6|1492.3|1486.3|0
1627438500000|2021-07-28 02:15:00|1493.7|1487.7|1493.6|1487.6|1494.2|1488.2|1492.5|1486.5|0
1627438800000|2021-07-28 02:20:00|1493.4|1487.4|1493.9|1487.9|1494.2|1488.2|1493|1487|0
1627439100000|2021-07-28 02:25:00|1493.6|1487.6|1493.8|1487.8|1495.1|1489.1|1493.6|1487.6|0
1627439400000|2021-07-28 02:30:00|1495.2|1489.2|1494.9|1488.9|1495.3|1489.3|1493.8|1487.8|0
1627439700000|2021-07-28 02:35:00|1495.3|1489.3|1493.7|1487.7|1495.4|1489.4|1493|1487|0
1627440000000|2021-07-28 02:40:00|1494.2|1488.2|1494.9|1488.9|1494.9|1488.9|1494|1488|0
1627440300000|2021-07-28 02:45:00|1495|1489|1494.9|1488.9|1495.2|1489.2|1494.6|1488.6|0
1627440600000|2021-07-28 02:50:00|1494.6|1488.6|1495.5|1489.5|1495.5|1489.5|1494.6|1488.6|0
1627440900000|2021-07-28 02:55:00|1496.4|1490.4|1494.3|1488.3|1496.4|1490.4|1493.2|1487.2|0
1627441200000|2021-07-28 03:00:00|1494.2|1488.2|1491.2|1485.2|1494.2|1488.2|1491.2|1485.2|0
1627441500000|2021-07-28 03:05:00|1490.9|1484.9|1491.8|1485.8|1493.7|1487.7|1490.9|1484.9|0
1627441800000|2021-07-28 03:10:00|1490.5|1484.5|1491.5|1485.5|1492.4|1486.4|1489.9|1483.9|0
1627442100000|2021-07-28 03:15:00|1492.4|1486.4|1491.1|1485.1|1492.7|1486.7|1491.1|1485.1|0
1627442400000|2021-07-28 03:20:00|1491.4|1485.4|1492.3|1486.3|1492.6|1486.6|1491.1|1485.1|0
1627442700000|2021-07-28 03:25:00|1492.2|1486.2|1491.4|1485.4|1492.6|1486.6|1491|1485|0
1627443000000|2021-07-28 03:30:00|1491.6|1485.6|1487.8|1481.8|1491.6|1485.6|1487.8|1481.8|0
1627443300000|2021-07-28 03:35:00|1487.5|1481.5|1487.2|1481.2|1487.5|1481.5|1487.2|1481.2|0
1627443600000|2021-07-28 03:40:00|1488.8|1482.8|1489|1483|1489.5|1483.5|1488.8|1482.8|0
1627443900000|2021-07-28 03:45:00|1489.3|1483.3|1490.3|1484.3|1490.3|1484.3|1488.9|1482.9|0
1627444200000|2021-07-28 03:50:00|1489.3|1483.3|1489.9|1483.9|1490.3|1484.3|1488.8|1482.8|0
1627444500000|2021-07-28 03:55:00|1488.8|1482.8|1488.6|1482.6|1489.8|1483.8|1488.2|1482.2|0
1627444800000|2021-07-28 04:00:00|1488.5|1482.5|1488.9|1482.9|1490.6|1484.6|1488.3|1482.3|0
1627445100000|2021-07-28 04:05:00|1488.7|1482.7|1490.3|1484.3|1490.3|1484.3|1488.7|1482.7|0
1627445400000|2021-07-28 04:10:00|1490.2|1484.2|1488.4|1482.4|1490.2|1484.2|1488.1|1482.1|0
1627445700000|2021-07-28 04:15:00|1488.7|1482.7|1488.6|1482.6|1489.8|1483.8|1488.5|1482.5|0
1627446000000|2021-07-28 04:20:00|1489.3|1483.3|1487.3|1481.3|1489.3|1483.3|1487.2|1481.2|0
1627446300000|2021-07-28 04:25:00|1488|1482|1485.1|1479.1|1488|1482|1485|1479|0
1627446600000|2021-07-28 04:30:00|1485.2|1479.2|1486.5|1480.5|1486.8|1480.8|1485.2|1479.2|0
1627446900000|2021-07-28 04:35:00|1487.7|1481.7|1485.4|1479.4|1487.7|1481.7|1485.2|1479.2|0
1627447200000|2021-07-28 04:40:00|1485.3|1479.3|1485.6|1479.6|1486.3|1480.3|1484.9|1478.9|0
1627447500000|2021-07-28 04:45:00|1484.7|1478.7|1482.7|1476.7|1485|1479|1482.7|1476.7|0
1627447800000|2021-07-28 04:50:00|1484.3|1478.3|1483|1477|1484.3|1478.3|1482.7|1476.7|0
1627448100000|2021-07-28 04:55:00|1483.1|1477.1|1483.6|1477.6|1483.7|1477.7|1482.2|1476.2|0
1627448400000|2021-07-28 05:00:00|1483.5|1477.5|1482.3|1476.3|1483.6|1477.6|1482.2|1476.2|0
1627448700000|2021-07-28 05:05:00|1482.4|1476.4|1482.4|1476.4|1483.9|1477.9|1482.2|1476.2|0
1627449000000|2021-07-28 05:10:00|1482.7|1476.7|1482.7|1476.7|1483.8|1477.8|1482.5|1476.5|0
1627449300000|2021-07-28 05:15:00|1483.8|1477.8|1482.5|1476.5|1483.8|1477.8|1482.3|1476.3|0
1627449600000|2021-07-28 05:20:00|1482.3|1476.3|1482.1|1476.1|1482.4|1476.4|1482|1476|0
1627449900000|2021-07-28 05:25:00|1482.2|1476.2|1481.5|1475.5|1482.2|1476.2|1481.5|1475.5|0
1627450200000|2021-07-28 05:30:00|1481.6|1475.6|1481.6|1475.6|1482.7|1476.7|1481.2|1475.2|0
1627450500000|2021-07-28 05:35:00|1481.2|1475.2|1481.7|1475.7|1482.5|1476.5|1481.2|1475.2|0
1627450800000|2021-07-28 05:40:00|1481.9|1475.9|1483.2|1477.2|1483.2|1477.2|1481.8|1475.8|0
1627451100000|2021-07-28 05:45:00|1482.1|1476.1|1485.2|1479.2|1485.2|1479.2|1481.9|1475.9|0
1627451400000|2021-07-28 05:50:00|1485|1479|1485.4|1479.4|1486.3|1480.3|1484.8|1478.8|0
1627451700000|2021-07-28 05:55:00|1484.6|1478.6|1485|1479|1486.5|1480.5|1484.2|1478.2|0
1627517400000|2021-07-29 00:10:00|1480.3|1474.3|1483|1477|1483|1477|1480|1474|0
1627517700000|2021-07-29 00:15:00|1482.7|1476.7|1482.9|1476.9|1484.3|1478.3|1482.7|1476.7|0
1627518000000|2021-07-29 00:20:00|1483|1477|1484|1478|1485.5|1479.5|1483|1477|0
1627518300000|2021-07-29 00:25:00|1484.1|1478.1|1483.5|1477.5|1484.1|1478.1|1483.5|1477.5|0
1627518600000|2021-07-29 00:30:00|1483.3|1477.3|1481.7|1475.7|1483.5|1477.5|1480.7|1474.7|0
1627518900000|2021-07-29 00:35:00|1482.7|1476.7|1484.4|1478.4|1484.4|1478.4|1482.3|1476.3|0
1627519200000|2021-07-29 00:40:00|1485.4|1479.4|1485.1|1479.1|1485.4|1479.4|1483.7|1477.7|0
1627519500000|2021-07-29 00:45:00|1484.1|1478.1|1485.4|1479.4|1486.4|1480.4|1484.1|1478.1|0
1627519800000|2021-07-29 00:50:00|1486.6|1480.6|1486|1480|1487|1481|1485.5|1479.5|0
1627520100000|2021-07-29 00:55:00|1486.1|1480.1|1485.8|1479.8|1486.5|1480.5|1485.7|1479.7|0
1627520400000|2021-07-29 01:00:00|1486|1480|1483.8|1477.8|1487.1|1481.1|1483.8|1477.8|0
1627520700000|2021-07-29 01:05:00|1483.9|1477.9|1484.7|1478.7|1484.9|1478.9|1483.9|1477.9|0
1627521000000|2021-07-29 01:10:00|1484.9|1478.9|1486.1|1480.1|1486.2|1480.2|1484.9|1478.9|0
1627521300000|2021-07-29 01:15:00|1486.5|1480.5|1486.5|1480.5|1486.6|1480.6|1485.9|1479.9|0
1627521600000|2021-07-29 01:20:00|1486.4|1480.4|1485.7|1479.7|1487|1481|1485.3|1479.3|0
1627521900000|2021-07-29 01:25:00|1486.5|1480.5|1485.8|1479.8|1486.8|1480.8|1485.5|1479.5|0
1627522200000|2021-07-29 01:30:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1484.9|1478.9|0
1627522500000|2021-07-29 01:35:00|1484.9|1478.9|1485.4|1479.4|1485.6|1479.6|1484.9|1478.9|0
1627522800000|2021-07-29 01:40:00|1486.6|1480.6|1486|1480|1486.6|1480.6|1485.4|1479.4|0
1627523100000|2021-07-29 01:45:00|1485.6|1479.6|1485|1479|1485.7|1479.7|1485|1479|0
1627523400000|2021-07-29 01:50:00|1485.3|1479.3|1482.9|1476.9|1485.5|1479.5|1482.9|1476.9|0
1627523700000|2021-07-29 01:55:00|1483|1477|1483|1477|1484.1|1478.1|1482.9|1476.9|0
1627524000000|2021-07-29 02:00:00|1482.8|1476.8|1485.9|1479.9|1486.6|1480.6|1482.8|1476.8|0
1627524300000|2021-07-29 02:05:00|1485.8|1479.8|1485.7|1479.7|1485.8|1479.8|1485.5|1479.5|0
1627524600000|2021-07-29 02:10:00|1485.5|1479.5|1484.2|1478.2|1486.4|1480.4|1484.2|1478.2|0
1627524900000|2021-07-29 02:15:00|1484.3|1478.3|1485.2|1479.2|1485.5|1479.5|1484.1|1478.1|0
1627525200000|2021-07-29 02:20:00|1484.1|1478.1|1484.9|1478.9|1485.2|1479.2|1484.1|1478.1|0
1627525500000|2021-07-29 02:25:00|1484.8|1478.8|1484.8|1478.8|1484.9|1478.9|1483.8|1477.8|0
1627525800000|2021-07-29 02:30:00|1484.9|1478.9|1483.5|1477.5|1485|1479|1483.5|1477.5|0
1627526100000|2021-07-29 02:35:00|1483.6|1477.6|1483.7|1477.7|1484.7|1478.7|1483.4|1477.4|0
1627526400000|2021-07-29 02:40:00|1484.8|1478.8|1485.1|1479.1|1486.2|1480.2|1484|1478|0
1627526700000|2021-07-29 02:45:00|1484.1|1478.1|1485|1479|1485|1479|1484.1|1478.1|0
1627527000000|2021-07-29 02:50:00|1485.4|1479.4|1484.4|1478.4|1485.4|1479.4|1484.3|1478.3|0
1627527300000|2021-07-29 02:55:00|1484.5|1478.5|1485.5|1479.5|1485.6|1479.6|1484.2|1478.2|0
1627527600000|2021-07-29 03:00:00|1484.5|1478.5|1485.3|1479.3|1485.9|1479.9|1484.5|1478.5|0
1627527900000|2021-07-29 03:05:00|1485.6|1479.6|1486.1|1480.1|1487.1|1481.1|1485.6|1479.6|0
1627528200000|2021-07-29 03:10:00|1486.2|1480.2|1486.6|1480.6|1487.5|1481.5|1485.8|1479.8|0
1627528500000|2021-07-29 03:15:00|1487.6|1481.6|1487|1481|1488|1482|1486.7|1480.7|0
1627528800000|2021-07-29 03:20:00|1487.1|1481.1|1486.8|1480.8|1487.1|1481.1|1486.8|1480.8|0
1627529100000|2021-07-29 03:25:00|1485.8|1479.8|1486.9|1480.9|1487.1|1481.1|1485.8|1479.8|0
1627529400000|2021-07-29 03:30:00|1485.5|1479.5|1486.3|1480.3|1486.5|1480.5|1485.5|1479.5|0
1627529700000|2021-07-29 03:35:00|1486.4|1480.4|1486.6|1480.6|1486.8|1480.8|1486.3|1480.3|0
1627530000000|2021-07-29 03:40:00|1486.9|1480.9|1487.1|1481.1|1488.2|1482.2|1486.8|1480.8|0
1627530300000|2021-07-29 03:45:00|1487.2|1481.2|1487|1481|1488|1482|1486.9|1480.9|0
1627530600000|2021-07-29 03:50:00|1487.1|1481.1|1486|1480|1488.2|1482.2|1486|1480|0
1627530900000|2021-07-29 03:55:00|1487.1|1481.1|1486.8|1480.8|1487.1|1481.1|1485.6|1479.6|0
1627531200000|2021-07-29 04:00:00|1487|1481|1487|1481|1487.2|1481.2|1486.9|1480.9|0
1627531500000|2021-07-29 04:05:00|1486.9|1480.9|1487.3|1481.3|1488.4|1482.4|1486.9|1480.9|0
1627531800000|2021-07-29 04:10:00|1488.1|1482.1|1490.5|1484.5|1490.5|1484.5|1487.5|1481.5|0
1627532100000|2021-07-29 04:15:00|1489.7|1483.7|1491.5|1485.5|1491.5|1485.5|1489.7|1483.7|0
1627532400000|2021-07-29 04:20:00|1491.2|1485.2|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|0
1627532700000|2021-07-29 04:25:00|1491.2|1485.2|1490.1|1484.1|1491.2|1485.2|1490.1|1484.1|0
1627533000000|2021-07-29 04:30:00|1491.1|1485.1|1489.7|1483.7|1492.1|1486.1|1489.7|1483.7|0
1627533300000|2021-07-29 04:35:00|1490.8|1484.8|1488.2|1482.2|1490.8|1484.8|1488.2|1482.2|0
1627533600000|2021-07-29 04:40:00|1488.1|1482.1|1488.5|1482.5|1489.5|1483.5|1488.1|1482.1|0
1627533900000|2021-07-29 04:45:00|1490.8|1484.8|1490.4|1484.4|1492.4|1486.4|1489.8|1483.8|0
1627534200000|2021-07-29 04:50:00|1490.5|1484.5|1490.3|1484.3|1491.7|1485.7|1490.3|1484.3|0
1627534500000|2021-07-29 04:55:00|1490.2|1484.2|1491.6|1485.6|1491.6|1485.6|1490.1|1484.1|0
1627534800000|2021-07-29 05:00:00|1491.5|1485.5|1491.7|1485.7|1491.7|1485.7|1490.5|1484.5|0
1627535100000|2021-07-29 05:05:00|1491.5|1485.5|1490.7|1484.7|1491.8|1485.8|1490.4|1484.4|0
1627535400000|2021-07-29 05:10:00|1490.9|1484.9|1491.1|1485.1|1492|1486|1490.9|1484.9|0
1627535700000|2021-07-29 05:15:00|1491|1485|1492.1|1486.1|1492.1|1486.1|1490.8|1484.8|0
1627536000000|2021-07-29 05:20:00|1492.2|1486.2|1491.2|1485.2|1492.4|1486.4|1491.1|1485.1|0
1627536300000|2021-07-29 05:25:00|1492.3|1486.3|1493.5|1487.5|1493.5|1487.5|1491.1|1485.1|0
1627536600000|2021-07-29 05:30:00|1493.4|1487.4|1492.5|1486.5|1493.4|1487.4|1492.5|1486.5|0
1627536900000|2021-07-29 05:35:00|1492.4|1486.4|1492.4|1486.4|1493.7|1487.7|1492.4|1486.4|0
1627537200000|2021-07-29 05:40:00|1492.3|1486.3|1492.4|1486.4|1493.3|1487.3|1492.1|1486.1|0
1627537500000|2021-07-29 05:45:00|1493.5|1487.5|1492.9|1486.9|1493.5|1487.5|1492.1|1486.1|0
1627537800000|2021-07-29 05:50:00|1492.1|1486.1|1493.3|1487.3|1493.3|1487.3|1492.1|1486.1|0
1627538100000|2021-07-29 05:55:00|1493.2|1487.2|1493.4|1487.4|1493.4|1487.4|1491.3|1485.3|0
1627603800000|2021-07-30 00:10:00|1490.5|1484.5|1484.9|1478.9|1490.5|1484.5|1484.6|1478.6|0
1627604100000|2021-07-30 00:15:00|1485.4|1479.4|1487.6|1481.6|1487.7|1481.7|1484.7|1478.7|0
1627604400000|2021-07-30 00:20:00|1487.1|1481.1|1491.1|1485.1|1491.1|1485.1|1487.1|1481.1|0
1627604700000|2021-07-30 00:25:00|1490.7|1484.7|1489.3|1483.3|1490.8|1484.8|1488.3|1482.3|0
1627605000000|2021-07-30 00:30:00|1489.8|1483.8|1488.4|1482.4|1489.8|1483.8|1488.4|1482.4|0
1627605300000|2021-07-30 00:35:00|1488.5|1482.5|1488.8|1482.8|1488.8|1482.8|1487.3|1481.3|0
1627605600000|2021-07-30 00:40:00|1488|1482|1486.4|1480.4|1488|1482|1486.3|1480.3|0
1627605900000|2021-07-30 00:45:00|1487.4|1481.4|1486.8|1480.8|1487.6|1481.6|1486.6|1480.6|0
1627606200000|2021-07-30 00:50:00|1487|1481|1486.9|1480.9|1487.2|1481.2|1486.8|1480.8|0
1627606500000|2021-07-30 00:55:00|1486.8|1480.8|1487.1|1481.1|1488.1|1482.1|1486.8|1480.8|0
1627606800000|2021-07-30 01:00:00|1487|1481|1487.3|1481.3|1487.8|1481.8|1486.7|1480.7|0
1627607100000|2021-07-30 01:05:00|1487.4|1481.4|1488.4|1482.4|1488.4|1482.4|1487.3|1481.3|0
1627607400000|2021-07-30 01:10:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1486|1480|0
1627607700000|2021-07-30 01:15:00|1487.2|1481.2|1486.7|1480.7|1488.2|1482.2|1486.2|1480.2|0
1627608000000|2021-07-30 01:20:00|1486.6|1480.6|1486.5|1480.5|1486.6|1480.6|1485.5|1479.5|0
1627608300000|2021-07-30 01:25:00|1485.4|1479.4|1484|1478|1485.4|1479.4|1484|1478|0
1627608600000|2021-07-30 01:30:00|1484.4|1478.4|1483.8|1477.8|1485.6|1479.6|1483.1|1477.1|0
1627608900000|2021-07-30 01:35:00|1483.5|1477.5|1482|1476|1484|1478|1482|1476|0
1627609200000|2021-07-30 01:40:00|1482.8|1476.8|1482.1|1476.1|1483.1|1477.1|1482.1|1476.1|0
1627609500000|2021-07-30 01:45:00|1483|1477|1481.7|1475.7|1484|1478|1481.7|1475.7|0
1627609800000|2021-07-30 01:50:00|1481.5|1475.5|1481.7|1475.7|1482.8|1476.8|1481.5|1475.5|0
1627610100000|2021-07-30 01:55:00|1483.1|1477.1|1482.7|1476.7|1483.9|1477.9|1482.6|1476.6|0
1627610400000|2021-07-30 02:00:00|1482.8|1476.8|1482.6|1476.6|1483.9|1477.9|1481.8|1475.8|0
1627610700000|2021-07-30 02:05:00|1482.5|1476.5|1486.1|1480.1|1486.1|1480.1|1481.6|1475.6|0
1627611000000|2021-07-30 02:10:00|1485.1|1479.1|1486.3|1480.3|1486.3|1480.3|1485.1|1479.1|0
1627611300000|2021-07-30 02:15:00|1486.4|1480.4|1485.9|1479.9|1486.6|1480.6|1485.2|1479.2|0
1627611600000|2021-07-30 02:20:00|1487|1481|1486.2|1480.2|1487.4|1481.4|1486.2|1480.2|0
1627611900000|2021-07-30 02:25:00|1485.9|1479.9|1487.6|1481.6|1487.6|1481.6|1485.9|1479.9|0
1627612200000|2021-07-30 02:30:00|1487.8|1481.8|1487.6|1481.6|1487.8|1481.8|1486.4|1480.4|0
1627612500000|2021-07-30 02:35:00|1487.5|1481.5|1486.8|1480.8|1487.8|1481.8|1486.7|1480.7|0
1627612800000|2021-07-30 02:40:00|1487.9|1481.9|1486.7|1480.7|1488|1482|1486.7|1480.7|0
1627613100000|2021-07-30 02:45:00|1486.8|1480.8|1486.8|1480.8|1486.8|1480.8|1485.3|1479.3|0
1627613400000|2021-07-30 02:50:00|1488.1|1482.1|1488.3|1482.3|1488.3|1482.3|1486.9|1480.9|0
1627613700000|2021-07-30 02:55:00|1488.1|1482.1|1487.5|1481.5|1488.1|1482.1|1486.4|1480.4|0
1627614000000|2021-07-30 03:00:00|1486.6|1480.6|1486.8|1480.8|1487.9|1481.9|1485.6|1479.6|0
1627614300000|2021-07-30 03:05:00|1486.6|1480.6|1486.5|1480.5|1487.7|1481.7|1486.5|1480.5|0
1627614600000|2021-07-30 03:10:00|1485.6|1479.6|1485.7|1479.7|1486.8|1480.8|1485.4|1479.4|0
1627614900000|2021-07-30 03:15:00|1487.6|1481.6|1486.7|1480.7|1487.6|1481.6|1485.2|1479.2|0
1627615200000|2021-07-30 03:20:00|1486.6|1480.6|1484.3|1478.3|1486.6|1480.6|1484.2|1478.2|0
1627615500000|2021-07-30 03:25:00|1486.6|1480.6|1484|1478|1486.6|1480.6|1484|1478|0
1627615800000|2021-07-30 03:30:00|1483.9|1477.9|1484.9|1478.9|1485.1|1479.1|1483.7|1477.7|0
1627616100000|2021-07-30 03:35:00|1483.9|1477.9|1483.9|1477.9|1484|1478|1483.8|1477.8|0
1627616400000|2021-07-30 03:40:00|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|0
1627616700000|2021-07-30 03:45:00|1483.7|1477.7|1483.4|1477.4|1485.6|1479.6|1483.4|1477.4|0
1627617000000|2021-07-30 03:50:00|1484.5|1478.5|1486.4|1480.4|1486.4|1480.4|1484.5|1478.5|0
1627617300000|2021-07-30 03:55:00|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1486.4|1480.4|0
1627617600000|2021-07-30 04:00:00|1486.4|1480.4|1485.9|1479.9|1486.5|1480.5|1485.4|1479.4|0
1627617900000|2021-07-30 04:05:00|1484.9|1478.9|1486.6|1480.6|1487.2|1481.2|1484.9|1478.9|0
1627618200000|2021-07-30 04:10:00|1486.7|1480.7|1486.9|1480.9|1487.9|1481.9|1486.7|1480.7|0
1627618500000|2021-07-30 04:15:00|1487.9|1481.9|1487.7|1481.7|1488|1482|1486.9|1480.9|0
1627618800000|2021-07-30 04:20:00|1487.4|1481.4|1486.1|1480.1|1488.1|1482.1|1486|1480|0
1627619100000|2021-07-30 04:25:00|1486.2|1480.2|1486|1480|1488.5|1482.5|1486|1480|0
1627619400000|2021-07-30 04:30:00|1486.2|1480.2|1485.4|1479.4|1486.2|1480.2|1484.3|1478.3|0
1627619700000|2021-07-30 04:35:00|1485.2|1479.2|1486.5|1480.5|1486.7|1480.7|1485.2|1479.2|0
1627620000000|2021-07-30 04:40:00|1486.2|1480.2|1485|1479|1486.3|1480.3|1485|1479|0
1627620300000|2021-07-30 04:45:00|1484.9|1478.9|1485|1479|1485.9|1479.9|1484.8|1478.8|0
1627620600000|2021-07-30 04:50:00|1486.1|1480.1|1485.9|1479.9|1486.2|1480.2|1485|1479|0
1627620900000|2021-07-30 04:55:00|1486|1480|1486.1|1480.1|1486.1|1480.1|1484.8|1478.8|0
1627621200000|2021-07-30 05:00:00|1486.3|1480.3|1487.2|1481.2|1487.2|1481.2|1485.1|1479.1|0
1627621500000|2021-07-30 05:05:00|1485.4|1479.4|1485.3|1479.3|1487.4|1481.4|1485|1479|0
1627621800000|2021-07-30 05:10:00|1485.2|1479.2|1484.1|1478.1|1486.1|1480.1|1484.1|1478.1|0
1627622100000|2021-07-30 05:15:00|1483.9|1477.9|1483.9|1477.9|1484.8|1478.8|1483.6|1477.6|0
1627622400000|2021-07-30 05:20:00|1483.8|1477.8|1483.3|1477.3|1484.7|1478.7|1483.2|1477.2|0
1627622700000|2021-07-30 05:25:00|1483.2|1477.2|1484.4|1478.4|1484.4|1478.4|1483.2|1477.2|0
1627623000000|2021-07-30 05:30:00|1483.3|1477.3|1484.6|1478.6|1486|1480|1483.3|1477.3|0
1627623300000|2021-07-30 05:35:00|1485.7|1479.7|1488|1482|1488.1|1482.1|1485.7|1479.7|0
1627623600000|2021-07-30 05:40:00|1487.9|1481.9|1488.2|1482.2|1488.3|1482.3|1486.9|1480.9|0
1627623900000|2021-07-30 05:45:00|1486.9|1480.9|1487.9|1481.9|1488.1|1482.1|1486.9|1480.9|0
1627624200000|2021-07-30 05:50:00|1487.8|1481.8|1486.3|1480.3|1487.8|1481.8|1486.1|1480.1|0
1627624500000|2021-07-30 05:55:00|1486.2|1480.2|1486.3|1480.3|1486.8|1480.8|1484.1|1478.1|0
1627863000000|2021-08-02 00:10:00|1492.2|1486.2|1494.2|1488.2|1494.7|1488.7|1491.5|1485.5|0
1627863300000|2021-08-02 00:15:00|1494.3|1488.3|1493.5|1487.5|1495.3|1489.3|1493.5|1487.5|0
1627863600000|2021-08-02 00:20:00|1493.8|1487.8|1496.2|1490.2|1496.8|1490.8|1493.2|1487.2|0
1627863900000|2021-08-02 00:25:00|1497|1491|1496.5|1490.5|1497|1491|1494.7|1488.7|0
1627864200000|2021-08-02 00:30:00|1496.3|1490.3|1496|1490|1496.5|1490.5|1494.7|1488.7|0
1627864500000|2021-08-02 00:35:00|1494.7|1488.7|1493.7|1487.7|1495.1|1489.1|1493.6|1487.6|0
1627864800000|2021-08-02 00:40:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.2|1488.2|0
1627865100000|2021-08-02 00:45:00|1495.5|1489.5|1495.9|1489.9|1497|1491|1495.5|1489.5|0
1627865400000|2021-08-02 00:50:00|1496.1|1490.1|1498|1492|1498|1492|1496|1490|0
1627865700000|2021-08-02 00:55:00|1498.3|1492.3|1501.3|1495.3|1501.3|1495.3|1498.3|1492.3|0
1627866000000|2021-08-02 01:00:00|1501.4|1495.4|1500.5|1494.5|1502.4|1496.4|1500.5|1494.5|0
1627866300000|2021-08-02 01:05:00|1500.6|1494.6|1499.3|1493.3|1500.8|1494.8|1499.3|1493.3|0
1627866600000|2021-08-02 01:10:00|1499.4|1493.4|1497.4|1491.4|1500.3|1494.3|1497.4|1491.4|0
1627866900000|2021-08-02 01:15:00|1497.6|1491.6|1498.7|1492.7|1498.9|1492.9|1497.1|1491.1|0
1627867200000|2021-08-02 01:20:00|1499.1|1493.1|1499.2|1493.2|1499.2|1493.2|1497.9|1491.9|0
1627867500000|2021-08-02 01:25:00|1499.4|1493.4|1501.1|1495.1|1501.1|1495.1|1499.4|1493.4|0
1627867800000|2021-08-02 01:30:00|1501|1495|1503.5|1497.5|1503.9|1497.9|1500.9|1494.9|0
1627868100000|2021-08-02 01:35:00|1503.2|1497.2|1500.8|1494.8|1503.2|1497.2|1500.8|1494.8|0
1627868400000|2021-08-02 01:40:00|1500.7|1494.7|1501|1495|1501|1495|1500.1|1494.1|0
1627868700000|2021-08-02 01:45:00|1500.8|1494.8|1500.4|1494.4|1500.9|1494.9|1499|1493|0
1627869000000|2021-08-02 01:50:00|1500.5|1494.5|1499.7|1493.7|1500.5|1494.5|1499.5|1493.5|0
1627869300000|2021-08-02 01:55:00|1500.6|1494.6|1500.2|1494.2|1501.2|1495.2|1499.7|1493.7|0
1627869600000|2021-08-02 02:00:00|1500.1|1494.1|1500.7|1494.7|1501.2|1495.2|1500.1|1494.1|0
1627869900000|2021-08-02 02:05:00|1501.2|1495.2|1500.2|1494.2|1501.6|1495.6|1500|1494|0
1627870200000|2021-08-02 02:10:00|1501.1|1495.1|1501.2|1495.2|1501.2|1495.2|1500.9|1494.9|0
1627870500000|2021-08-02 02:15:00|1501.1|1495.1|1499.9|1493.9|1501.1|1495.1|1498.8|1492.8|0
1627870800000|2021-08-02 02:20:00|1501|1495|1498.6|1492.6|1501|1495|1498.6|1492.6|0
1627871100000|2021-08-02 02:25:00|1499.8|1493.8|1498.4|1492.4|1500.2|1494.2|1497.1|1491.1|0
1627871400000|2021-08-02 02:30:00|1497.2|1491.2|1496.7|1490.7|1498.2|1492.2|1496.7|1490.7|0
1627871700000|2021-08-02 02:35:00|1496.9|1490.9|1498|1492|1498|1492|1496.6|1490.6|0
1627872000000|2021-08-02 02:40:00|1497.5|1491.5|1497.9|1491.9|1497.9|1491.9|1497.5|1491.5|0
1627872300000|2021-08-02 02:45:00|1497.8|1491.8|1497.4|1491.4|1499.1|1493.1|1496.9|1490.9|0
1627872600000|2021-08-02 02:50:00|1498.6|1492.6|1498.8|1492.8|1499.8|1493.8|1497.9|1491.9|0
1627872900000|2021-08-02 02:55:00|1499.9|1493.9|1498.8|1492.8|1499.9|1493.9|1498.4|1492.4|0
1627873200000|2021-08-02 03:00:00|1498.7|1492.7|1498.5|1492.5|1499.3|1493.3|1498.5|1492.5|0
1627873500000|2021-08-02 03:05:00|1498.4|1492.4|1499.4|1493.4|1499.7|1493.7|1498.2|1492.2|0
1627873800000|2021-08-02 03:10:00|1498.3|1492.3|1498.8|1492.8|1499.6|1493.6|1498.3|1492.3|0
1627874100000|2021-08-02 03:15:00|1499.7|1493.7|1499.9|1493.9|1499.9|1493.9|1498.6|1492.6|0
1627874400000|2021-08-02 03:20:00|1498.6|1492.6|1498.9|1492.9|1500|1494|1498.6|1492.6|0
1627874700000|2021-08-02 03:25:00|1500|1494|1499.3|1493.3|1500|1494|1499|1493|0
1627875000000|2021-08-02 03:30:00|1499.2|1493.2|1500.1|1494.1|1500.3|1494.3|1498.2|1492.2|0
1627875300000|2021-08-02 03:35:00|1500.2|1494.2|1499.2|1493.2|1500.2|1494.2|1499.1|1493.1|0
1627875600000|2021-08-02 03:40:00|1499.3|1493.3|1498.4|1492.4|1499.4|1493.4|1498.4|1492.4|0
1627875900000|2021-08-02 03:45:00|1498.7|1492.7|1498.7|1492.7|1498.9|1492.9|1497.7|1491.7|0
1627876200000|2021-08-02 03:50:00|1497.6|1491.6|1499|1493|1499.9|1493.9|1497.5|1491.5|0
1627876500000|2021-08-02 03:55:00|1500|1494|1499|1493|1500.7|1494.7|1498.8|1492.8|0
1627876800000|2021-08-02 04:00:00|1499.1|1493.1|1498.8|1492.8|1500.1|1494.1|1498.8|1492.8|0
1627877100000|2021-08-02 04:05:00|1498.4|1492.4|1498.5|1492.5|1498.7|1492.7|1497.4|1491.4|0
1627877400000|2021-08-02 04:10:00|1498.7|1492.7|1497.4|1491.4|1499.9|1493.9|1497.4|1491.4|0
1627877700000|2021-08-02 04:15:00|1499.5|1493.5|1496.1|1490.1|1499.5|1493.5|1496.1|1490.1|0
1627878000000|2021-08-02 04:20:00|1496.4|1490.4|1496|1490|1496.4|1490.4|1494.9|1488.9|0
1627878300000|2021-08-02 04:25:00|1496.1|1490.1|1495.6|1489.6|1496.1|1490.1|1494.8|1488.8|0
1627878600000|2021-08-02 04:30:00|1495.8|1489.8|1496.1|1490.1|1496.2|1490.2|1494.8|1488.8|0
1627878900000|2021-08-02 04:35:00|1496.5|1490.5|1497|1491|1497.9|1491.9|1495.3|1489.3|0
1627879200000|2021-08-02 04:40:00|1496|1490|1497.1|1491.1|1497.1|1491.1|1496|1490|0
1627879500000|2021-08-02 04:45:00|1496.6|1490.6|1495.6|1489.6|1497.9|1491.9|1495.6|1489.6|0
1627879800000|2021-08-02 04:50:00|1495.5|1489.5|1497.2|1491.2|1497.3|1491.3|1495.5|1489.5|0
1627880100000|2021-08-02 04:55:00|1496.9|1490.9|1497.1|1491.1|1497.1|1491.1|1495.7|1489.7|0
1627880400000|2021-08-02 05:00:00|1496.1|1490.1|1497.3|1491.3|1497.6|1491.6|1496.1|1490.1|0
1627880700000|2021-08-02 05:05:00|1497.5|1491.5|1496.7|1490.7|1497.8|1491.8|1496.1|1490.1|0
1627881000000|2021-08-02 05:10:00|1498.9|1492.9|1498.2|1492.2|1498.9|1492.9|1496.4|1490.4|0
1627881300000|2021-08-02 05:15:00|1496.8|1490.8|1497|1491|1498.1|1492.1|1496.8|1490.8|0
1627881600000|2021-08-02 05:20:00|1497.3|1491.3|1496.9|1490.9|1498.4|1492.4|1496.9|1490.9|0
1627881900000|2021-08-02 05:25:00|1496.7|1490.7|1494|1488|1496.8|1490.8|1494|1488|0
1627882200000|2021-08-02 05:30:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.3|1488.3|0
1627882500000|2021-08-02 05:35:00|1494.3|1488.3|1496.1|1490.1|1496.1|1490.1|1494.2|1488.2|0
1627882800000|2021-08-02 05:40:00|1495.2|1489.2|1494.7|1488.7|1496.3|1490.3|1494.6|1488.6|0
1627883100000|2021-08-02 05:45:00|1495.7|1489.7|1495.7|1489.7|1497|1491|1494.7|1488.7|0
1627883400000|2021-08-02 05:50:00|1495.6|1489.6|1496.1|1490.1|1496.9|1490.9|1494.6|1488.6|0
1627883700000|2021-08-02 05:55:00|1495.1|1489.1|1494.3|1488.3|1496|1490|1493.6|1487.6|0
1627949400000|2021-08-03 00:10:00|1492.5|1486.5|1491.2|1485.2|1493.5|1487.5|1489.1|1483.1|0
1627949700000|2021-08-03 00:15:00|1493|1487|1493.4|1487.4|1493.8|1487.8|1493|1487|0
1627950000000|2021-08-03 00:20:00|1493.6|1487.6|1494.9|1488.9|1497.7|1491.7|1493.3|1487.3|0
1627950300000|2021-08-03 00:25:00|1495.8|1489.8|1495.7|1489.7|1497|1491|1494.3|1488.3|0
1627950600000|2021-08-03 00:30:00|1495.5|1489.5|1495.2|1489.2|1495.5|1489.5|1493.9|1487.9|0
1627950900000|2021-08-03 00:35:00|1495|1489|1495.4|1489.4|1495.6|1489.6|1493.9|1487.9|0
1627951200000|2021-08-03 00:40:00|1494.5|1488.5|1494|1488|1495.7|1489.7|1494|1488|0
1627951500000|2021-08-03 00:45:00|1496.1|1490.1|1494.8|1488.8|1496.1|1490.1|1493.8|1487.8|0
1627951800000|2021-08-03 00:50:00|1494.6|1488.6|1493.4|1487.4|1496.1|1490.1|1493.3|1487.3|0
1627952100000|2021-08-03 00:55:00|1493.5|1487.5|1492|1486|1495.7|1489.7|1492|1486|0
1627952400000|2021-08-03 01:00:00|1492.3|1486.3|1492.1|1486.1|1492.3|1486.3|1491.9|1485.9|0
1627952700000|2021-08-03 01:05:00|1492.2|1486.2|1492.6|1486.6|1493.8|1487.8|1492|1486|0
1627953000000|2021-08-03 01:10:00|1492.4|1486.4|1492.2|1486.2|1493.9|1487.9|1492.2|1486.2|0
1627953300000|2021-08-03 01:15:00|1493.6|1487.6|1489.5|1483.5|1493.6|1487.6|1489.5|1483.5|0
1627953600000|2021-08-03 01:20:00|1491|1485|1490.2|1484.2|1491.4|1485.4|1490|1484|0
1627953900000|2021-08-03 01:25:00|1490.3|1484.3|1490.5|1484.5|1490.5|1484.5|1490.1|1484.1|0
1627954200000|2021-08-03 01:30:00|1490.4|1484.4|1492.1|1486.1|1492.1|1486.1|1490.4|1484.4|0
1627954500000|2021-08-03 01:35:00|1491.2|1485.2|1492.6|1486.6|1492.6|1486.6|1490.1|1484.1|0
1627954800000|2021-08-03 01:40:00|1492.5|1486.5|1490.4|1484.4|1492.5|1486.5|1490.2|1484.2|0
1627955100000|2021-08-03 01:45:00|1491.5|1485.5|1490.4|1484.4|1491.6|1485.6|1490|1484|0
1627955400000|2021-08-03 01:50:00|1490.2|1484.2|1490.3|1484.3|1490.9|1484.9|1489.2|1483.2|0
1627955700000|2021-08-03 01:55:00|1490|1484|1488.7|1482.7|1490.8|1484.8|1488.7|1482.7|0
1627956000000|2021-08-03 02:00:00|1489.3|1483.3|1487.4|1481.4|1490.2|1484.2|1487.4|1481.4|0
1627956300000|2021-08-03 02:05:00|1488.2|1482.2|1488.1|1482.1|1489.1|1483.1|1487|1481|0
1627956600000|2021-08-03 02:10:00|1489.1|1483.1|1489.1|1483.1|1489.3|1483.3|1487.2|1481.2|0
1627956900000|2021-08-03 02:15:00|1489.2|1483.2|1487.5|1481.5|1489.2|1483.2|1487.5|1481.5|0
1627957200000|2021-08-03 02:20:00|1487.4|1481.4|1487.7|1481.7|1488|1482|1486.7|1480.7|0
1627957500000|2021-08-03 02:25:00|1487.6|1481.6|1488|1482|1488|1482|1486.6|1480.6|0
1627957800000|2021-08-03 02:30:00|1488.2|1482.2|1489.8|1483.8|1489.8|1483.8|1488.2|1482.2|0
1627958100000|2021-08-03 02:35:00|1490.2|1484.2|1489.9|1483.9|1490.6|1484.6|1488.9|1482.9|0
1627958400000|2021-08-03 02:40:00|1489.3|1483.3|1489.7|1483.7|1490.5|1484.5|1489.3|1483.3|0
1627958700000|2021-08-03 02:45:00|1489.6|1483.6|1491.1|1485.1|1491.2|1485.2|1489.6|1483.6|0
1627959000000|2021-08-03 02:50:00|1491.2|1485.2|1491.9|1485.9|1493.4|1487.4|1491.1|1485.1|0
1627959300000|2021-08-03 02:55:00|1491.1|1485.1|1491.5|1485.5|1492.4|1486.4|1490.2|1484.2|0
1627959600000|2021-08-03 03:00:00|1491.6|1485.6|1492.8|1486.8|1492.8|1486.8|1491.5|1485.5|0
1627959900000|2021-08-03 03:05:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1490.5|1484.5|0
1627960200000|2021-08-03 03:10:00|1491.7|1485.7|1491.8|1485.8|1492.1|1486.1|1490.9|1484.9|0
1627960500000|2021-08-03 03:15:00|1491.9|1485.9|1492.1|1486.1|1493.2|1487.2|1490.5|1484.5|0
1627960800000|2021-08-03 03:20:00|1492|1486|1493.4|1487.4|1493.5|1487.5|1491.1|1485.1|0
1627961100000|2021-08-03 03:25:00|1493.6|1487.6|1493.2|1487.2|1493.6|1487.6|1491.1|1485.1|0
1627961400000|2021-08-03 03:30:00|1492.2|1486.2|1491.2|1485.2|1493.7|1487.7|1491.2|1485.2|0
1627961700000|2021-08-03 03:35:00|1492.4|1486.4|1490.9|1484.9|1492.5|1486.5|1490.2|1484.2|0
1627962000000|2021-08-03 03:40:00|1490.8|1484.8|1489.8|1483.8|1491.8|1485.8|1489.5|1483.5|0
1627962300000|2021-08-03 03:45:00|1490.1|1484.1|1492.6|1486.6|1492.6|1486.6|1490|1484|0
1627962600000|2021-08-03 03:50:00|1492.7|1486.7|1491.5|1485.5|1492.7|1486.7|1490.6|1484.6|0
1627962900000|2021-08-03 03:55:00|1490.4|1484.4|1490.4|1484.4|1491.7|1485.7|1490.3|1484.3|0
1627963200000|2021-08-03 04:00:00|1491.4|1485.4|1491.9|1485.9|1491.9|1485.9|1490.2|1484.2|0
1627963500000|2021-08-03 04:05:00|1490.8|1484.8|1491.3|1485.3|1492.2|1486.2|1490.8|1484.8|0
1627963800000|2021-08-03 04:10:00|1491.5|1485.5|1492.7|1486.7|1493|1487|1491.5|1485.5|0
1627964100000|2021-08-03 04:15:00|1493.1|1487.1|1492.9|1486.9|1493.1|1487.1|1491.8|1485.8|0
1627964400000|2021-08-03 04:20:00|1493|1487|1492.4|1486.4|1493|1487|1491.5|1485.5|0
1627964700000|2021-08-03 04:25:00|1491.3|1485.3|1492.3|1486.3|1492.5|1486.5|1491.1|1485.1|0
1627965000000|2021-08-03 04:30:00|1492.1|1486.1|1491.8|1485.8|1492.1|1486.1|1490|1484|0
1627965300000|2021-08-03 04:35:00|1490.6|1484.6|1491.5|1485.5|1491.7|1485.7|1490.4|1484.4|0
1627965600000|2021-08-03 04:40:00|1490.4|1484.4|1490.7|1484.7|1491|1485|1490.3|1484.3|0
1627965900000|2021-08-03 04:45:00|1490.6|1484.6|1491|1485|1492.2|1486.2|1490.6|1484.6|0
1627966200000|2021-08-03 04:50:00|1490|1484|1489.2|1483.2|1491.2|1485.2|1489.1|1483.1|0
1627966500000|2021-08-03 04:55:00|1490.2|1484.2|1490.4|1484.4|1490.9|1484.9|1489.3|1483.3|0
1627966800000|2021-08-03 05:00:00|1490.5|1484.5|1489|1483|1490.5|1484.5|1488.9|1482.9|0
1627967100000|2021-08-03 05:05:00|1490|1484|1489.3|1483.3|1490.6|1484.6|1489|1483|0
1627967400000|2021-08-03 05:10:00|1490.3|1484.3|1489.3|1483.3|1490.4|1484.4|1488.3|1482.3|0
1627967700000|2021-08-03 05:15:00|1489.2|1483.2|1487.9|1481.9|1489.4|1483.4|1487.9|1481.9|0
1627968000000|2021-08-03 05:20:00|1489|1483|1490.3|1484.3|1490.5|1484.5|1489|1483|0
1627968300000|2021-08-03 05:25:00|1489.3|1483.3|1491.7|1485.7|1491.7|1485.7|1489.3|1483.3|0
1627968600000|2021-08-03 05:30:00|1491.9|1485.9|1491.6|1485.6|1491.9|1485.9|1491.6|1485.6|0
1627968900000|2021-08-03 05:35:00|1490.6|1484.6|1491.6|1485.6|1491.6|1485.6|1490.6|1484.6|0
1627969200000|2021-08-03 05:40:00|1491.8|1485.8|1491.6|1485.6|1491.9|1485.9|1491|1485|0
1627969500000|2021-08-03 05:45:00|1491.7|1485.7|1493.1|1487.1|1493.1|1487.1|1491.1|1485.1|0
1627969800000|2021-08-03 05:50:00|1494.4|1488.4|1494.3|1488.3|1494.7|1488.7|1492.4|1486.4|0
1627970100000|2021-08-03 05:55:00|1494.5|1488.5|1494|1488|1494.8|1488.8|1492|1486|0
1628035800000|2021-08-04 00:10:00|1494.5|1488.5|1492|1486|1495|1489|1492|1486|0
1628036100000|2021-08-04 00:15:00|1491.7|1485.7|1493.9|1487.9|1493.9|1487.9|1491.7|1485.7|0
1628036400000|2021-08-04 00:20:00|1494|1488|1495.1|1489.1|1495.4|1489.4|1493|1487|0
1628036700000|2021-08-04 00:25:00|1493.3|1487.3|1493.8|1487.8|1495.5|1489.5|1493|1487|0
1628037000000|2021-08-04 00:30:00|1495|1489|1495|1489|1496.1|1490.1|1494.9|1488.9|0
1628037300000|2021-08-04 00:35:00|1496.2|1490.2|1495.7|1489.7|1496.2|1490.2|1495.3|1489.3|0
1628037600000|2021-08-04 00:40:00|1494.8|1488.8|1495.3|1489.3|1496|1490|1494.5|1488.5|0
1628037900000|2021-08-04 00:45:00|1493.1|1487.1|1493|1487|1494.6|1488.6|1493|1487|0
1628038200000|2021-08-04 00:50:00|1492.1|1486.1|1493.3|1487.3|1493.7|1487.7|1492.1|1486.1|0
1628038500000|2021-08-04 00:55:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1492.5|1486.5|0
1628038800000|2021-08-04 01:00:00|1493.2|1487.2|1491.8|1485.8|1493.3|1487.3|1491.8|1485.8|0
1628039100000|2021-08-04 01:05:00|1491.7|1485.7|1488.2|1482.2|1491.7|1485.7|1488.2|1482.2|0
1628039400000|2021-08-04 01:10:00|1488.3|1482.3|1488.2|1482.2|1489.4|1483.4|1488.1|1482.1|0
1628039700000|2021-08-04 01:15:00|1487.2|1481.2|1489.1|1483.1|1489.6|1483.6|1487.2|1481.2|0
1628040000000|2021-08-04 01:20:00|1487.9|1481.9|1489.8|1483.8|1489.8|1483.8|1487.9|1481.9|0
1628040300000|2021-08-04 01:25:00|1488.9|1482.9|1490|1484|1490.1|1484.1|1488.5|1482.5|0
1628040600000|2021-08-04 01:30:00|1489.8|1483.8|1487.9|1481.9|1489.8|1483.8|1487.8|1481.8|0
1628040900000|2021-08-04 01:35:00|1488.8|1482.8|1485.9|1479.9|1488.8|1482.8|1485.9|1479.9|0
1628041200000|2021-08-04 01:40:00|1486.8|1480.8|1486.9|1480.9|1487.4|1481.4|1486.1|1480.1|0
1628041500000|2021-08-04 01:45:00|1487.2|1481.2|1487.3|1481.3|1487.3|1481.3|1486.8|1480.8|0
1628041800000|2021-08-04 01:50:00|1488.5|1482.5|1488.4|1482.4|1489.5|1483.5|1488.4|1482.4|0
1628042100000|2021-08-04 01:55:00|1489.7|1483.7|1489.5|1483.5|1490.1|1484.1|1489.1|1483.1|0
1628042400000|2021-08-04 02:00:00|1489.6|1483.6|1489.5|1483.5|1490.8|1484.8|1488.6|1482.6|0
1628042700000|2021-08-04 02:05:00|1490.5|1484.5|1490.9|1484.9|1490.9|1484.9|1489.7|1483.7|0
1628043000000|2021-08-04 02:10:00|1490.1|1484.1|1492.4|1486.4|1492.4|1486.4|1490.1|1484.1|0
1628043300000|2021-08-04 02:15:00|1492.3|1486.3|1492.4|1486.4|1492.6|1486.6|1492.3|1486.3|0
1628043600000|2021-08-04 02:20:00|1492.8|1486.8|1492.8|1486.8|1494|1488|1491.7|1485.7|0
1628043900000|2021-08-04 02:25:00|1492.7|1486.7|1494.2|1488.2|1495|1489|1492.7|1486.7|0
1628044200000|2021-08-04 02:30:00|1495.4|1489.4|1494.2|1488.2|1495.4|1489.4|1493.2|1487.2|0
1628044500000|2021-08-04 02:35:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1494.4|1488.4|0
1628044800000|2021-08-04 02:40:00|1495.4|1489.4|1493.4|1487.4|1495.7|1489.7|1493.4|1487.4|0
1628045100000|2021-08-04 02:45:00|1495|1489|1494.3|1488.3|1496.3|1490.3|1494.2|1488.2|0
1628045400000|2021-08-04 02:50:00|1494.4|1488.4|1494.3|1488.3|1495|1489|1493.1|1487.1|0
1628045700000|2021-08-04 02:55:00|1494.4|1488.4|1496.3|1490.3|1496.3|1490.3|1494|1488|0
1628046000000|2021-08-04 03:00:00|1496.4|1490.4|1495.3|1489.3|1496.4|1490.4|1494.4|1488.4|0
1628046300000|2021-08-04 03:05:00|1494.4|1488.4|1493.9|1487.9|1495.5|1489.5|1493.8|1487.8|0
1628046600000|2021-08-04 03:10:00|1495.1|1489.1|1495.3|1489.3|1495.7|1489.7|1493.8|1487.8|0
1628046900000|2021-08-04 03:15:00|1495.5|1489.5|1495.2|1489.2|1495.5|1489.5|1495.2|1489.2|0
1628047200000|2021-08-04 03:20:00|1495.3|1489.3|1495.4|1489.4|1495.5|1489.5|1494.3|1488.3|0
1628047500000|2021-08-04 03:25:00|1494.3|1488.3|1495.3|1489.3|1495.5|1489.5|1494.2|1488.2|0
1628047800000|2021-08-04 03:30:00|1494.1|1488.1|1495|1489|1495.2|1489.2|1494.1|1488.1|0
1628048100000|2021-08-04 03:35:00|1495.1|1489.1|1495.7|1489.7|1495.8|1489.8|1494.7|1488.7|0
1628048400000|2021-08-04 03:40:00|1495.3|1489.3|1495.2|1489.2|1495.4|1489.4|1494.2|1488.2|0
1628048700000|2021-08-04 03:45:00|1495.1|1489.1|1495.2|1489.2|1495.2|1489.2|1495.1|1489.1|0
1628049000000|2021-08-04 03:50:00|1494.2|1488.2|1495.7|1489.7|1495.7|1489.7|1493.9|1487.9|0
1628049300000|2021-08-04 03:55:00|1494.6|1488.6|1494.6|1488.6|1495.2|1489.2|1493.7|1487.7|0
1628049600000|2021-08-04 04:00:00|1494.7|1488.7|1495|1489|1495|1489|1493.9|1487.9|0
1628049900000|2021-08-04 04:05:00|1495.2|1489.2|1494|1488|1496.1|1490.1|1494|1488|0
1628050200000|2021-08-04 04:10:00|1495|1489|1495.9|1489.9|1496|1490|1494.6|1488.6|0
1628050500000|2021-08-04 04:15:00|1495|1489|1494.5|1488.5|1496.9|1490.9|1494.5|1488.5|0
1628050800000|2021-08-04 04:20:00|1495.5|1489.5|1495.2|1489.2|1495.5|1489.5|1494.3|1488.3|0
1628051100000|2021-08-04 04:25:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1494.1|1488.1|0
1628051400000|2021-08-04 04:30:00|1494.3|1488.3|1495.5|1489.5|1496.6|1490.6|1494.1|1488.1|0
1628051700000|2021-08-04 04:35:00|1494.4|1488.4|1493.7|1487.7|1495.6|1489.6|1493.7|1487.7|0
1628052000000|2021-08-04 04:40:00|1494.8|1488.8|1495.4|1489.4|1495.8|1489.8|1494.3|1488.3|0
1628052300000|2021-08-04 04:45:00|1495.3|1489.3|1495.2|1489.2|1495.3|1489.3|1493.9|1487.9|0
1628052600000|2021-08-04 04:50:00|1495.3|1489.3|1494.7|1488.7|1495.3|1489.3|1493.8|1487.8|0
1628052900000|2021-08-04 04:55:00|1493.4|1487.4|1493.9|1487.9|1495.1|1489.1|1493.2|1487.2|0
1628053200000|2021-08-04 05:00:00|1492.9|1486.9|1494.3|1488.3|1494.4|1488.4|1492.9|1486.9|0
1628053500000|2021-08-04 05:05:00|1494.5|1488.5|1493.2|1487.2|1494.5|1488.5|1493.2|1487.2|0
1628053800000|2021-08-04 05:10:00|1493.5|1487.5|1493.5|1487.5|1494.9|1488.9|1493.5|1487.5|0
1628054100000|2021-08-04 05:15:00|1494.6|1488.6|1494.1|1488.1|1495.6|1489.6|1493.2|1487.2|0
1628054400000|2021-08-04 05:20:00|1495.1|1489.1|1494|1488|1495.1|1489.1|1493.6|1487.6|0
1628054700000|2021-08-04 05:25:00|1493.9|1487.9|1493.2|1487.2|1493.9|1487.9|1492.2|1486.2|0
1628055000000|2021-08-04 05:30:00|1493.1|1487.1|1492.9|1486.9|1493.1|1487.1|1491.7|1485.7|0
1628055300000|2021-08-04 05:35:00|1493|1487|1492.4|1486.4|1493|1487|1492.3|1486.3|0
1628055600000|2021-08-04 05:40:00|1492.2|1486.2|1491.2|1485.2|1492.2|1486.2|1490.9|1484.9|0
1628055900000|2021-08-04 05:45:00|1492.2|1486.2|1491.2|1485.2|1492.5|1486.5|1491.2|1485.2|0
1628056200000|2021-08-04 05:50:00|1491.1|1485.1|1491.1|1485.1|1493|1487|1490.9|1484.9|0
1628056500000|2021-08-04 05:55:00|1491.4|1485.4|1491.3|1485.3|1492.5|1486.5|1491.2|1485.2|0
1628122200000|2021-08-05 00:10:00|1496.3|1490.3|1498.3|1492.3|1498.3|1492.3|1496.3|1490.3|0
1628122500000|2021-08-05 00:15:00|1497.1|1491.1|1499|1493|1499.9|1493.9|1497.1|1491.1|0
1628122800000|2021-08-05 00:20:00|1498.9|1492.9|1498.9|1492.9|1499|1493|1498.6|1492.6|0
1628123100000|2021-08-05 00:25:00|1499.5|1493.5|1498.6|1492.6|1500|1494|1498.4|1492.4|0
1628123400000|2021-08-05 00:30:00|1499.5|1493.5|1496.5|1490.5|1499.7|1493.7|1496.5|1490.5|0
1628123700000|2021-08-05 00:35:00|1497.5|1491.5|1497.9|1491.9|1498|1492|1496.9|1490.9|0
1628124000000|2021-08-05 00:40:00|1498.8|1492.8|1497.6|1491.6|1498.8|1492.8|1496.5|1490.5|0
1628124300000|2021-08-05 00:45:00|1496.6|1490.6|1496.7|1490.7|1498.1|1492.1|1496.6|1490.6|0
1628124600000|2021-08-05 00:50:00|1496.8|1490.8|1498.6|1492.6|1498.6|1492.6|1496.7|1490.7|0
1628124900000|2021-08-05 00:55:00|1498.5|1492.5|1497.6|1491.6|1498.5|1492.5|1497.6|1491.6|0
1628125200000|2021-08-05 01:00:00|1497.5|1491.5|1497|1491|1498|1492|1496.7|1490.7|0
1628125500000|2021-08-05 01:05:00|1496.7|1490.7|1497.1|1491.1|1497.4|1491.4|1496.7|1490.7|0
1628125800000|2021-08-05 01:10:00|1496.9|1490.9|1497.3|1491.3|1497.4|1491.4|1496.8|1490.8|0
1628126100000|2021-08-05 01:15:00|1498.3|1492.3|1498|1492|1498.3|1492.3|1497.2|1491.2|0
1628126400000|2021-08-05 01:20:00|1497.9|1491.9|1498.9|1492.9|1498.9|1492.9|1496.8|1490.8|0
1628126700000|2021-08-05 01:25:00|1498|1492|1497.8|1491.8|1499.4|1493.4|1497.8|1491.8|0
1628127000000|2021-08-05 01:30:00|1499|1493|1498.7|1492.7|1499.1|1493.1|1498.7|1492.7|0
1628127300000|2021-08-05 01:35:00|1498.8|1492.8|1498.3|1492.3|1498.8|1492.8|1498.3|1492.3|0
1628127600000|2021-08-05 01:40:00|1498.1|1492.1|1499|1493|1499|1493|1498.1|1492.1|0
1628127900000|2021-08-05 01:45:00|1499.3|1493.3|1498.6|1492.6|1499.3|1493.3|1498.5|1492.5|0
1628128200000|2021-08-05 01:50:00|1498.5|1492.5|1498|1492|1498.6|1492.6|1497.1|1491.1|0
1628128500000|2021-08-05 01:55:00|1497.1|1491.1|1497.9|1491.9|1499.1|1493.1|1497.1|1491.1|0
1628128800000|2021-08-05 02:00:00|1497.8|1491.8|1498.5|1492.5|1498.5|1492.5|1496.8|1490.8|0
1628129100000|2021-08-05 02:05:00|1498.3|1492.3|1497.9|1491.9|1499|1493|1497.8|1491.8|0
1628129400000|2021-08-05 02:10:00|1497.6|1491.6|1497.5|1491.5|1498.7|1492.7|1497.5|1491.5|0
1628129700000|2021-08-05 02:15:00|1498.5|1492.5|1499|1493|1499|1493|1497.5|1491.5|0
1628130000000|2021-08-05 02:20:00|1497.7|1491.7|1501.2|1495.2|1501.2|1495.2|1497.7|1491.7|0
1628130300000|2021-08-05 02:25:00|1501.3|1495.3|1501.4|1495.4|1501.9|1495.9|1500.3|1494.3|0
1628130600000|2021-08-05 02:30:00|1500.2|1494.2|1499.7|1493.7|1501.1|1495.1|1499.6|1493.6|0
1628130900000|2021-08-05 02:35:00|1499.9|1493.9|1501.2|1495.2|1501.2|1495.2|1499.9|1493.9|0
1628131200000|2021-08-05 02:40:00|1500.9|1494.9|1499.6|1493.6|1500.9|1494.9|1498.7|1492.7|0
1628131500000|2021-08-05 02:45:00|1500.6|1494.6|1498.4|1492.4|1501|1495|1498.4|1492.4|0
1628131800000|2021-08-05 02:50:00|1498.5|1492.5|1497|1491|1498.6|1492.6|1497|1491|0
1628132100000|2021-08-05 02:55:00|1498.1|1492.1|1497.3|1491.3|1498.6|1492.6|1497.3|1491.3|0
1628132400000|2021-08-05 03:00:00|1497.4|1491.4|1497.5|1491.5|1498.8|1492.8|1497.3|1491.3|0
1628132700000|2021-08-05 03:05:00|1497.3|1491.3|1498.7|1492.7|1498.7|1492.7|1497.3|1491.3|0
1628133000000|2021-08-05 03:10:00|1498.8|1492.8|1500.6|1494.6|1500.6|1494.6|1498.8|1492.8|0
1628133300000|2021-08-05 03:15:00|1500.2|1494.2|1498.4|1492.4|1500.4|1494.4|1498.4|1492.4|0
1628133600000|2021-08-05 03:20:00|1498.3|1492.3|1498.2|1492.2|1499.4|1493.4|1498.1|1492.1|0
1628133900000|2021-08-05 03:25:00|1499.7|1493.7|1499|1493|1499.7|1493.7|1498.6|1492.6|0
1628134200000|2021-08-05 03:30:00|1500.2|1494.2|1499.7|1493.7|1500.2|1494.2|1498.8|1492.8|0
1628134500000|2021-08-05 03:35:00|1499.1|1493.1|1500.3|1494.3|1500.3|1494.3|1498.9|1492.9|0
1628134800000|2021-08-05 03:40:00|1499.2|1493.2|1500.1|1494.1|1500.2|1494.2|1499|1493|0
1628135100000|2021-08-05 03:45:00|1499.8|1493.8|1500.9|1494.9|1500.9|1494.9|1498.7|1492.7|0
1628135400000|2021-08-05 03:50:00|1498.6|1492.6|1499.3|1493.3|1499.3|1493.3|1498.4|1492.4|0
1628135700000|2021-08-05 03:55:00|1498.1|1492.1|1499.6|1493.6|1499.6|1493.6|1497.9|1491.9|0
1628136000000|2021-08-05 04:00:00|1500.7|1494.7|1500.3|1494.3|1500.9|1494.9|1499.2|1493.2|0
1628136300000|2021-08-05 04:05:00|1499.3|1493.3|1500|1494|1500.3|1494.3|1499|1493|0
1628136600000|2021-08-05 04:10:00|1500.1|1494.1|1499.9|1493.9|1500.1|1494.1|1498.8|1492.8|0
1628136900000|2021-08-05 04:15:00|1498.8|1492.8|1498|1492|1499.5|1493.5|1497.7|1491.7|0
1628137200000|2021-08-05 04:20:00|1498.1|1492.1|1499.4|1493.4|1499.4|1493.4|1497.8|1491.8|0
1628137500000|2021-08-05 04:25:00|1498.2|1492.2|1500.6|1494.6|1501.5|1495.5|1498.2|1492.2|0
1628137800000|2021-08-05 04:30:00|1500.7|1494.7|1499.8|1493.8|1501.1|1495.1|1499.8|1493.8|0
1628138100000|2021-08-05 04:35:00|1499.7|1493.7|1497.7|1491.7|1499.7|1493.7|1497.7|1491.7|0
1628138400000|2021-08-05 04:40:00|1498.9|1492.9|1500.5|1494.5|1500.5|1494.5|1498.2|1492.2|0
1628138700000|2021-08-05 04:45:00|1499.3|1493.3|1501.1|1495.1|1501.1|1495.1|1499.3|1493.3|0
1628139000000|2021-08-05 04:50:00|1500.1|1494.1|1502.4|1496.4|1502.4|1496.4|1500.1|1494.1|0
1628139300000|2021-08-05 04:55:00|1502.3|1496.3|1500.8|1494.8|1503|1497|1500.8|1494.8|0
1628139600000|2021-08-05 05:00:00|1500.9|1494.9|1499.9|1493.9|1500.9|1494.9|1498.3|1492.3|0
1628139900000|2021-08-05 05:05:00|1499.8|1493.8|1499.5|1493.5|1500.6|1494.6|1499.5|1493.5|0
1628140200000|2021-08-05 05:10:00|1499.7|1493.7|1499.5|1493.5|1500.2|1494.2|1498.6|1492.6|0
1628140500000|2021-08-05 05:15:00|1499.2|1493.2|1499.1|1493.1|1500.5|1494.5|1498.6|1492.6|0
1628140800000|2021-08-05 05:20:00|1498|1492|1498.8|1492.8|1500.4|1494.4|1498|1492|0
1628141100000|2021-08-05 05:25:00|1500.1|1494.1|1498.9|1492.9|1500.1|1494.1|1497.7|1491.7|0
1628141400000|2021-08-05 05:30:00|1498.8|1492.8|1498.9|1492.9|1500|1494|1497.8|1491.8|0
1628141700000|2021-08-05 05:35:00|1499.7|1493.7|1499.9|1493.9|1499.9|1493.9|1498.7|1492.7|0
1628142000000|2021-08-05 05:40:00|1498.9|1492.9|1500.7|1494.7|1500.7|1494.7|1498.5|1492.5|0
1628142300000|2021-08-05 05:45:00|1500.9|1494.9|1501.3|1495.3|1502.5|1496.5|1500.9|1494.9|0
1628142600000|2021-08-05 05:50:00|1501.2|1495.2|1500.1|1494.1|1502.3|1496.3|1500.1|1494.1|0
1628142900000|2021-08-05 05:55:00|1502.4|1496.4|1502.7|1496.7|1502.7|1496.7|1500.4|1494.4|0
1628208600000|2021-08-06 00:10:00|1493.4|1487.4|1497.2|1491.2|1497.2|1491.2|1493.4|1487.4|0
1628208900000|2021-08-06 00:15:00|1494.5|1488.5|1496.1|1490.1|1497.8|1491.8|1494.5|1488.5|0
1628209200000|2021-08-06 00:20:00|1496.9|1490.9|1492.5|1486.5|1496.9|1490.9|1491.8|1485.8|0
1628209500000|2021-08-06 00:25:00|1492.3|1486.3|1494|1488|1494.5|1488.5|1492.3|1486.3|0
1628209800000|2021-08-06 00:30:00|1494.1|1488.1|1494.9|1488.9|1496.1|1490.1|1494.1|1488.1|0
1628210100000|2021-08-06 00:35:00|1495.1|1489.1|1495|1489|1496.3|1490.3|1494.9|1488.9|0
1628210400000|2021-08-06 00:40:00|1495.2|1489.2|1495.3|1489.3|1495.8|1489.8|1495.2|1489.2|0
1628210700000|2021-08-06 00:45:00|1494.6|1488.6|1492.8|1486.8|1494.7|1488.7|1492.8|1486.8|0
1628211000000|2021-08-06 00:50:00|1492.9|1486.9|1493.2|1487.2|1493.6|1487.6|1492.9|1486.9|0
1628211300000|2021-08-06 00:55:00|1493|1487|1493.9|1487.9|1494|1488|1492.8|1486.8|0
1628211600000|2021-08-06 01:00:00|1492.7|1486.7|1493.3|1487.3|1493.8|1487.8|1492.7|1486.7|0
1628211900000|2021-08-06 01:05:00|1492.5|1486.5|1491.7|1485.7|1492.6|1486.6|1491.1|1485.1|0
1628212200000|2021-08-06 01:10:00|1491.3|1485.3|1490.9|1484.9|1492|1486|1490.6|1484.6|0
1628212500000|2021-08-06 01:15:00|1490.6|1484.6|1491.3|1485.3|1492.6|1486.6|1490.6|1484.6|0
1628212800000|2021-08-06 01:20:00|1489.8|1483.8|1489.7|1483.7|1490.3|1484.3|1489.4|1483.4|0
1628213100000|2021-08-06 01:25:00|1490|1484|1489.3|1483.3|1490.6|1484.6|1489.1|1483.1|0
1628213400000|2021-08-06 01:30:00|1490.4|1484.4|1490|1484|1491.8|1485.8|1490|1484|0
1628213700000|2021-08-06 01:35:00|1489.8|1483.8|1490.5|1484.5|1490.9|1484.9|1489.5|1483.5|0
1628214000000|2021-08-06 01:40:00|1490.2|1484.2|1487.5|1481.5|1490.2|1484.2|1487.5|1481.5|0
1628214300000|2021-08-06 01:45:00|1487.9|1481.9|1488.3|1482.3|1488.7|1482.7|1487.2|1481.2|0
1628214600000|2021-08-06 01:50:00|1487.3|1481.3|1487.4|1481.4|1488.3|1482.3|1487|1481|0
1628214900000|2021-08-06 01:55:00|1488.4|1482.4|1487.4|1481.4|1488.4|1482.4|1487|1481|0
1628215200000|2021-08-06 02:00:00|1488.2|1482.2|1486.8|1480.8|1488.5|1482.5|1486.7|1480.7|0
1628215500000|2021-08-06 02:05:00|1486.6|1480.6|1486.7|1480.7|1487.8|1481.8|1486.5|1480.5|0
1628215800000|2021-08-06 02:10:00|1487|1481|1486.7|1480.7|1487.1|1481.1|1486.7|1480.7|0
1628216100000|2021-08-06 02:15:00|1486.8|1480.8|1487.1|1481.1|1488.3|1482.3|1486.8|1480.8|0
1628216400000|2021-08-06 02:20:00|1487|1481|1487.3|1481.3|1487.5|1481.5|1486.7|1480.7|0
1628216700000|2021-08-06 02:25:00|1486|1480|1486.8|1480.8|1487.2|1481.2|1485.8|1479.8|0
1628217000000|2021-08-06 02:30:00|1486.6|1480.6|1486.2|1480.2|1487.1|1481.1|1485.4|1479.4|0
1628217300000|2021-08-06 02:35:00|1486.1|1480.1|1487.2|1481.2|1488.1|1482.1|1486|1480|0
1628217600000|2021-08-06 02:40:00|1489.3|1483.3|1489.5|1483.5|1489.7|1483.7|1488.1|1482.1|0
1628217900000|2021-08-06 02:45:00|1489.4|1483.4|1487.2|1481.2|1489.5|1483.5|1487.2|1481.2|0
1628218200000|2021-08-06 02:50:00|1489.3|1483.3|1488.7|1482.7|1489.3|1483.3|1488.1|1482.1|0
1628218500000|2021-08-06 02:55:00|1488.5|1482.5|1488.3|1482.3|1489.2|1483.2|1488.1|1482.1|0
1628218800000|2021-08-06 03:00:00|1488.4|1482.4|1486.9|1480.9|1488.4|1482.4|1485.8|1479.8|0
1628219100000|2021-08-06 03:05:00|1485.7|1479.7|1486.9|1480.9|1487.9|1481.9|1485.5|1479.5|0
1628219400000|2021-08-06 03:10:00|1486.6|1480.6|1486.5|1480.5|1487.8|1481.8|1486.2|1480.2|0
1628219700000|2021-08-06 03:15:00|1486.4|1480.4|1487|1481|1487.5|1481.5|1486.4|1480.4|0
1628220000000|2021-08-06 03:20:00|1486.7|1480.7|1486.4|1480.4|1486.7|1480.7|1485.7|1479.7|0
1628220300000|2021-08-06 03:25:00|1486.6|1480.6|1486.4|1480.4|1486.8|1480.8|1486.4|1480.4|0
1628220600000|2021-08-06 03:30:00|1486.5|1480.5|1487.1|1481.1|1487.4|1481.4|1486|1480|0
1628220900000|2021-08-06 03:35:00|1486.1|1480.1|1485.3|1479.3|1487.2|1481.2|1485.3|1479.3|0
1628221200000|2021-08-06 03:40:00|1486.5|1480.5|1485.2|1479.2|1486.5|1480.5|1485.2|1479.2|0
1628221500000|2021-08-06 03:45:00|1485.4|1479.4|1486.9|1480.9|1487.4|1481.4|1485.3|1479.3|0
1628221800000|2021-08-06 03:50:00|1486.8|1480.8|1487|1481|1487.4|1481.4|1486.5|1480.5|0
1628222100000|2021-08-06 03:55:00|1486.6|1480.6|1487.4|1481.4|1487.8|1481.8|1485.6|1479.6|0
1628222400000|2021-08-06 04:00:00|1487.1|1481.1|1485.8|1479.8|1487.1|1481.1|1485.6|1479.6|0
1628222700000|2021-08-06 04:05:00|1485.6|1479.6|1485.2|1479.2|1486|1480|1484.5|1478.5|0
1628223000000|2021-08-06 04:10:00|1485.1|1479.1|1484.4|1478.4|1485.6|1479.6|1484.4|1478.4|0
1628223300000|2021-08-06 04:15:00|1484.7|1478.7|1484.7|1478.7|1486.1|1480.1|1484.5|1478.5|0
1628223600000|2021-08-06 04:20:00|1484.9|1478.9|1485.7|1479.7|1487.6|1481.6|1484.8|1478.8|0
1628223900000|2021-08-06 04:25:00|1486.9|1480.9|1487.1|1481.1|1488|1482|1486|1480|0
1628224200000|2021-08-06 04:30:00|1486.8|1480.8|1488.4|1482.4|1488.5|1482.5|1486.6|1480.6|0
1628224500000|2021-08-06 04:35:00|1489.5|1483.5|1489.8|1483.8|1489.9|1483.9|1488.4|1482.4|0
1628224800000|2021-08-06 04:40:00|1489.9|1483.9|1488.8|1482.8|1490.1|1484.1|1488.8|1482.8|0
1628225100000|2021-08-06 04:45:00|1488.7|1482.7|1489|1483|1490.1|1484.1|1488.7|1482.7|0
1628225400000|2021-08-06 04:50:00|1488.9|1482.9|1488.9|1482.9|1490|1484|1488.6|1482.6|0
1628225700000|2021-08-06 04:55:00|1490.1|1484.1|1488.8|1482.8|1491|1485|1488.8|1482.8|0
1628226000000|2021-08-06 05:00:00|1490.1|1484.1|1489.5|1483.5|1490.4|1484.4|1488.9|1482.9|0
1628226300000|2021-08-06 05:05:00|1489.7|1483.7|1490.8|1484.8|1490.8|1484.8|1489.3|1483.3|0
1628226600000|2021-08-06 05:10:00|1489.9|1483.9|1490.3|1484.3|1490.5|1484.5|1489.7|1483.7|0
1628226900000|2021-08-06 05:15:00|1491.2|1485.2|1490.1|1484.1|1492.6|1486.6|1490|1484|0
1628227200000|2021-08-06 05:20:00|1490.2|1484.2|1490.5|1484.5|1491.8|1485.8|1490.2|1484.2|0
1628227500000|2021-08-06 05:25:00|1490.3|1484.3|1489.9|1483.9|1491|1485|1489.9|1483.9|0
1628227800000|2021-08-06 05:30:00|1491|1485|1490.5|1484.5|1491.6|1485.6|1490|1484|0
1628228100000|2021-08-06 05:35:00|1490.3|1484.3|1491.9|1485.9|1491.9|1485.9|1490.3|1484.3|0
1628228400000|2021-08-06 05:40:00|1490.7|1484.7|1491.6|1485.6|1491.6|1485.6|1490.7|1484.7|0
1628228700000|2021-08-06 05:45:00|1492.8|1486.8|1492.9|1486.9|1494.1|1488.1|1491.7|1485.7|0
1628229000000|2021-08-06 05:50:00|1493.2|1487.2|1493.9|1487.9|1495|1489|1493|1487|0
1628229300000|2021-08-06 05:55:00|1493.7|1487.7|1495.5|1489.5|1495.5|1489.5|1493.7|1487.7|0
1628467800000|2021-08-09 00:10:00|1499.7|1493.7|1503.9|1497.9|1503.9|1497.9|1499.7|1493.7|0
1628468100000|2021-08-09 00:15:00|1503.4|1497.4|1501.6|1495.6|1503.4|1497.4|1501.1|1495.1|0
1628468400000|2021-08-09 00:20:00|1501.9|1495.9|1501|1495|1501.9|1495.9|1500.7|1494.7|0
1628468700000|2021-08-09 00:25:00|1501.2|1495.2|1500.7|1494.7|1501.6|1495.6|1500.3|1494.3|0
1628469000000|2021-08-09 00:30:00|1501.1|1495.1|1501.1|1495.1|1501.1|1495.1|1499.8|1493.8|0
1628469300000|2021-08-09 00:35:00|1501|1495|1502.6|1496.6|1502.6|1496.6|1501|1495|0
1628469600000|2021-08-09 00:40:00|1503.8|1497.8|1504.7|1498.7|1504.7|1498.7|1502.5|1496.5|0
1628469900000|2021-08-09 00:45:00|1503.4|1497.4|1504.4|1498.4|1504.5|1498.5|1502.3|1496.3|0
1628470200000|2021-08-09 00:50:00|1504.1|1498.1|1502.4|1496.4|1504.1|1498.1|1502.4|1496.4|0
1628470500000|2021-08-09 00:55:00|1502.3|1496.3|1502.4|1496.4|1503.9|1497.9|1502.2|1496.2|0
1628470800000|2021-08-09 01:00:00|1502.8|1496.8|1504|1498|1504.8|1498.8|1502.8|1496.8|0
1628471100000|2021-08-09 01:05:00|1503.6|1497.6|1503.7|1497.7|1504.7|1498.7|1502.9|1496.9|0
1628471400000|2021-08-09 01:10:00|1504.8|1498.8|1504.1|1498.1|1504.8|1498.8|1502.1|1496.1|0
1628471700000|2021-08-09 01:15:00|1503|1497|1502.2|1496.2|1503.4|1497.4|1501.2|1495.2|0
1628472000000|2021-08-09 01:20:00|1502.3|1496.3|1500.2|1494.2|1502.7|1496.7|1500.2|1494.2|0
1628472300000|2021-08-09 01:25:00|1500.1|1494.1|1501.5|1495.5|1501.5|1495.5|1498.8|1492.8|0
1628472600000|2021-08-09 01:30:00|1501.2|1495.2|1498.6|1492.6|1501.3|1495.3|1498.3|1492.3|0
1628472900000|2021-08-09 01:35:00|1499|1493|1499.4|1493.4|1500.1|1494.1|1497.7|1491.7|0
1628473200000|2021-08-09 01:40:00|1499.5|1493.5|1497.9|1491.9|1499.5|1493.5|1497.9|1491.9|0
1628473500000|2021-08-09 01:45:00|1497.7|1491.7|1497.5|1491.5|1498.6|1492.6|1497.5|1491.5|0
1628473800000|2021-08-09 01:50:00|1496.4|1490.4|1495.2|1489.2|1497.4|1491.4|1495.2|1489.2|0
1628474100000|2021-08-09 01:55:00|1494.8|1488.8|1494.8|1488.8|1496|1490|1494.1|1488.1|0
1628474400000|2021-08-09 02:00:00|1494.7|1488.7|1494.9|1488.9|1495.8|1489.8|1494.6|1488.6|0
1628474700000|2021-08-09 02:05:00|1496.8|1490.8|1494.7|1488.7|1496.8|1490.8|1494.4|1488.4|0
1628475000000|2021-08-09 02:10:00|1494.4|1488.4|1493.9|1487.9|1495.5|1489.5|1493.9|1487.9|0
1628475300000|2021-08-09 02:15:00|1493.2|1487.2|1494.8|1488.8|1494.8|1488.8|1493.1|1487.1|0
1628475600000|2021-08-09 02:20:00|1495|1489|1493.9|1487.9|1495.1|1489.1|1493.4|1487.4|0
1628475900000|2021-08-09 02:25:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.4|1488.4|0
1628476200000|2021-08-09 02:30:00|1494.9|1488.9|1495.7|1489.7|1495.9|1489.9|1494|1488|0
1628476500000|2021-08-09 02:35:00|1495.5|1489.5|1494.1|1488.1|1495.5|1489.5|1493.8|1487.8|0
1628476800000|2021-08-09 02:40:00|1494.3|1488.3|1494.7|1488.7|1495.7|1489.7|1494.2|1488.2|0
1628477100000|2021-08-09 02:45:00|1494.4|1488.4|1495.4|1489.4|1496.5|1490.5|1494.1|1488.1|0
1628477400000|2021-08-09 02:50:00|1494.8|1488.8|1494.8|1488.8|1494.9|1488.9|1493.6|1487.6|0
1628477700000|2021-08-09 02:55:00|1493.7|1487.7|1493.4|1487.4|1495|1489|1493.4|1487.4|0
1628478000000|2021-08-09 03:00:00|1493.8|1487.8|1493.6|1487.6|1495.6|1489.6|1493.6|1487.6|0
1628478300000|2021-08-09 03:05:00|1492.5|1486.5|1490.6|1484.6|1492.5|1486.5|1489|1483|0
1628478600000|2021-08-09 03:10:00|1490.8|1484.8|1489.9|1483.9|1490.9|1484.9|1489.6|1483.6|0
1628478900000|2021-08-09 03:15:00|1490.2|1484.2|1490.6|1484.6|1491|1485|1489.6|1483.6|0
1628479200000|2021-08-09 03:20:00|1490.4|1484.4|1490.1|1484.1|1490.5|1484.5|1489|1483|0
1628479500000|2021-08-09 03:25:00|1489.1|1483.1|1488.9|1482.9|1490.1|1484.1|1488.8|1482.8|0
1628479800000|2021-08-09 03:30:00|1488.8|1482.8|1488.1|1482.1|1488.8|1482.8|1488.1|1482.1|0
1628480100000|2021-08-09 03:35:00|1488.4|1482.4|1489.7|1483.7|1489.7|1483.7|1488.2|1482.2|0
1628480400000|2021-08-09 03:40:00|1489.6|1483.6|1491.5|1485.5|1491.5|1485.5|1489.6|1483.6|0
1628480700000|2021-08-09 03:45:00|1492.5|1486.5|1492.9|1486.9|1493.7|1487.7|1492.2|1486.2|0
1628481000000|2021-08-09 03:50:00|1493.5|1487.5|1493.5|1487.5|1493.6|1487.6|1493.4|1487.4|0
1628481300000|2021-08-09 03:55:00|1493.4|1487.4|1493.5|1487.5|1493.8|1487.8|1493.3|1487.3|0
1628481600000|2021-08-09 04:00:00|1493.3|1487.3|1493.2|1487.2|1493.3|1487.3|1492.1|1486.1|0
1628481900000|2021-08-09 04:05:00|1491.6|1485.6|1491.1|1485.1|1493.7|1487.7|1490.9|1484.9|0
1628482200000|2021-08-09 04:10:00|1491.3|1485.3|1492.7|1486.7|1492.7|1486.7|1491.3|1485.3|0
1628482500000|2021-08-09 04:15:00|1492.6|1486.6|1492.7|1486.7|1492.7|1486.7|1491.6|1485.6|0
1628482800000|2021-08-09 04:20:00|1492.8|1486.8|1495.3|1489.3|1495.3|1489.3|1492.1|1486.1|0
1628483100000|2021-08-09 04:25:00|1493.9|1487.9|1492.4|1486.4|1493.9|1487.9|1492.2|1486.2|0
1628483400000|2021-08-09 04:30:00|1492.3|1486.3|1492|1486|1494.2|1488.2|1491.9|1485.9|0
1628483700000|2021-08-09 04:35:00|1491.9|1485.9|1492.6|1486.6|1493.3|1487.3|1491.8|1485.8|0
1628484000000|2021-08-09 04:40:00|1491.3|1485.3|1491.9|1485.9|1492.9|1486.9|1491.3|1485.3|0
1628484300000|2021-08-09 04:45:00|1492|1486|1492.5|1486.5|1492.7|1486.7|1491.7|1485.7|0
1628484600000|2021-08-09 04:50:00|1491.7|1485.7|1491.3|1485.3|1492.6|1486.6|1491.3|1485.3|0
1628484900000|2021-08-09 04:55:00|1491.4|1485.4|1491.5|1485.5|1492.7|1486.7|1491.4|1485.4|0
1628485200000|2021-08-09 05:00:00|1491.3|1485.3|1492.8|1486.8|1492.8|1486.8|1491.3|1485.3|0
1628485500000|2021-08-09 05:05:00|1492.9|1486.9|1491.6|1485.6|1492.9|1486.9|1491.5|1485.5|0
1628485800000|2021-08-09 05:10:00|1491.7|1485.7|1492.9|1486.9|1493|1487|1491.7|1485.7|0
1628486100000|2021-08-09 05:15:00|1493.1|1487.1|1496|1490|1496|1490|1492.8|1486.8|0
1628486400000|2021-08-09 05:20:00|1494|1488|1493.9|1487.9|1495.3|1489.3|1493.9|1487.9|0
1628486700000|2021-08-09 05:25:00|1494.8|1488.8|1493.5|1487.5|1494.8|1488.8|1493.5|1487.5|0
1628487000000|2021-08-09 05:30:00|1493.6|1487.6|1494|1488|1494.7|1488.7|1493.5|1487.5|0
1628487300000|2021-08-09 05:35:00|1494.1|1488.1|1493.6|1487.6|1495.3|1489.3|1493.6|1487.6|0
1628487600000|2021-08-09 05:40:00|1493.5|1487.5|1494.8|1488.8|1495.8|1489.8|1493.5|1487.5|0
1628487900000|2021-08-09 05:45:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1493|1487|0
1628488200000|2021-08-09 05:50:00|1493|1487|1494.2|1488.2|1495.3|1489.3|1493|1487|0
1628488500000|2021-08-09 05:55:00|1493.2|1487.2|1491.7|1485.7|1493.2|1487.2|1491.7|1485.7|0
1628554200000|2021-08-10 00:10:00|1499.4|1493.4|1500.5|1494.5|1500.7|1494.7|1499.1|1493.1|0
1628554500000|2021-08-10 00:15:00|1501.6|1495.6|1501.3|1495.3|1503.4|1497.4|1500.4|1494.4|0
1628554800000|2021-08-10 00:20:00|1501.9|1495.9|1503.3|1497.3|1505.3|1499.3|1501.9|1495.9|0
1628555100000|2021-08-10 00:25:00|1504|1498|1503.4|1497.4|1506.1|1500.1|1503.2|1497.2|0
1628555400000|2021-08-10 00:30:00|1503.5|1497.5|1506.1|1500.1|1506.1|1500.1|1503.5|1497.5|0
1628555700000|2021-08-10 00:35:00|1506.4|1500.4|1505.3|1499.3|1506.4|1500.4|1504.7|1498.7|0
1628556000000|2021-08-10 00:40:00|1505.1|1499.1|1507.1|1501.1|1507.1|1501.1|1505.1|1499.1|0
1628556300000|2021-08-10 00:45:00|1507|1501|1508.7|1502.7|1509.3|1503.3|1507|1501|0
1628556600000|2021-08-10 00:50:00|1508.5|1502.5|1509|1503|1509.3|1503.3|1507.3|1501.3|0
1628556900000|2021-08-10 00:55:00|1508.1|1502.1|1509.1|1503.1|1509.4|1503.4|1508|1502|0
1628557200000|2021-08-10 01:00:00|1509.6|1503.6|1507.6|1501.6|1509.6|1503.6|1507.6|1501.6|0
1628557500000|2021-08-10 01:05:00|1508.8|1502.8|1507.8|1501.8|1509.1|1503.1|1507.6|1501.6|0
1628557800000|2021-08-10 01:10:00|1505.8|1499.8|1506.3|1500.3|1506.6|1500.6|1505.4|1499.4|0
1628558100000|2021-08-10 01:15:00|1505.4|1499.4|1506.1|1500.1|1506.8|1500.8|1505.3|1499.3|0
1628558400000|2021-08-10 01:20:00|1505.6|1499.6|1502.5|1496.5|1505.6|1499.6|1502.2|1496.2|0
1628558700000|2021-08-10 01:25:00|1503.9|1497.9|1500.4|1494.4|1503.9|1497.9|1500.3|1494.3|0
1628559000000|2021-08-10 01:30:00|1501.4|1495.4|1499.9|1493.9|1501.7|1495.7|1499.8|1493.8|0
1628559300000|2021-08-10 01:35:00|1500.7|1494.7|1501.6|1495.6|1501.6|1495.6|1500.1|1494.1|0
1628559600000|2021-08-10 01:40:00|1500.4|1494.4|1502.1|1496.1|1502.1|1496.1|1500.4|1494.4|0
1628559900000|2021-08-10 01:45:00|1502|1496|1502.2|1496.2|1502.4|1496.4|1500.8|1494.8|0
1628560200000|2021-08-10 01:50:00|1502.1|1496.1|1500.9|1494.9|1502.5|1496.5|1500.3|1494.3|0
1628560500000|2021-08-10 01:55:00|1500.6|1494.6|1500.7|1494.7|1500.7|1494.7|1499.5|1493.5|0
1628560800000|2021-08-10 02:00:00|1500.9|1494.9|1501.1|1495.1|1501.4|1495.4|1500.7|1494.7|0
1628561100000|2021-08-10 02:05:00|1501|1495|1502.8|1496.8|1502.8|1496.8|1500.8|1494.8|0
1628561400000|2021-08-10 02:10:00|1502.9|1496.9|1502.2|1496.2|1504.2|1498.2|1501|1495|0
1628561700000|2021-08-10 02:15:00|1503|1497|1504.6|1498.6|1505.1|1499.1|1502.9|1496.9|0
1628562000000|2021-08-10 02:20:00|1503.8|1497.8|1502.7|1496.7|1504.9|1498.9|1502.4|1496.4|0
1628562300000|2021-08-10 02:25:00|1503.5|1497.5|1503.7|1497.7|1505.2|1499.2|1503.3|1497.3|0
1628562600000|2021-08-10 02:30:00|1504.7|1498.7|1503.4|1497.4|1504.7|1498.7|1503.4|1497.4|0
1628562900000|2021-08-10 02:35:00|1503.7|1497.7|1504.6|1498.6|1504.6|1498.6|1502.7|1496.7|0
1628563200000|2021-08-10 02:40:00|1504.2|1498.2|1503.6|1497.6|1504.8|1498.8|1503.2|1497.2|0
1628563500000|2021-08-10 02:45:00|1504.9|1498.9|1505.4|1499.4|1506.3|1500.3|1504.8|1498.8|0
1628563800000|2021-08-10 02:50:00|1505.3|1499.3|1506|1500|1507.1|1501.1|1505.3|1499.3|0
1628564100000|2021-08-10 02:55:00|1505.3|1499.3|1506.1|1500.1|1506.7|1500.7|1505.3|1499.3|0
1628564400000|2021-08-10 03:00:00|1506.4|1500.4|1506.2|1500.2|1506.4|1500.4|1505.5|1499.5|0
1628564700000|2021-08-10 03:05:00|1506|1500|1504.9|1498.9|1506.1|1500.1|1504.9|1498.9|0
1628565000000|2021-08-10 03:10:00|1505|1499|1504.6|1498.6|1505.4|1499.4|1504.4|1498.4|0
1628565300000|2021-08-10 03:15:00|1504.5|1498.5|1504.7|1498.7|1505.2|1499.2|1503.9|1497.9|0
1628565600000|2021-08-10 03:20:00|1504.6|1498.6|1505|1499|1505.2|1499.2|1503.9|1497.9|0
1628565900000|2021-08-10 03:25:00|1504.9|1498.9|1505.5|1499.5|1505.5|1499.5|1504.1|1498.1|0
1628566200000|2021-08-10 03:30:00|1503.9|1497.9|1503.5|1497.5|1504.9|1498.9|1503.4|1497.4|0
1628566500000|2021-08-10 03:35:00|1503.3|1497.3|1504.5|1498.5|1504.5|1498.5|1503.2|1497.2|0
1628566800000|2021-08-10 03:40:00|1504.4|1498.4|1503.2|1497.2|1504.6|1498.6|1503.2|1497.2|0
1628567100000|2021-08-10 03:45:00|1504.2|1498.2|1503.7|1497.7|1504.8|1498.8|1503.5|1497.5|0
1628567400000|2021-08-10 03:50:00|1504.7|1498.7|1504.3|1498.3|1504.7|1498.7|1503.6|1497.6|0
1628567700000|2021-08-10 03:55:00|1504.1|1498.1|1503.8|1497.8|1504.1|1498.1|1502.8|1496.8|0
1628568000000|2021-08-10 04:00:00|1503.9|1497.9|1504.1|1498.1|1504.2|1498.2|1502.9|1496.9|0
1628568300000|2021-08-10 04:05:00|1501.8|1495.8|1501.1|1495.1|1502.4|1496.4|1500.9|1494.9|0
1628568600000|2021-08-10 04:10:00|1502.1|1496.1|1502.4|1496.4|1502.4|1496.4|1502.1|1496.1|0
1628568900000|2021-08-10 04:15:00|1502.3|1496.3|1503.7|1497.7|1503.7|1497.7|1501.5|1495.5|0
1628569200000|2021-08-10 04:20:00|1502.6|1496.6|1504.9|1498.9|1505|1499|1502.6|1496.6|0
1628569500000|2021-08-10 04:25:00|1504.1|1498.1|1504.1|1498.1|1504.5|1498.5|1503.9|1497.9|0
1628569800000|2021-08-10 04:30:00|1504.2|1498.2|1505.5|1499.5|1505.5|1499.5|1503.8|1497.8|0
1628570100000|2021-08-10 04:35:00|1505.4|1499.4|1506.3|1500.3|1506.5|1500.5|1504.2|1498.2|0
1628570400000|2021-08-10 04:40:00|1506.1|1500.1|1506.5|1500.5|1506.6|1500.6|1505.3|1499.3|0
1628570700000|2021-08-10 04:45:00|1506.9|1500.9|1506.8|1500.8|1506.9|1500.9|1505.7|1499.7|0
1628571000000|2021-08-10 04:50:00|1505.9|1499.9|1506.7|1500.7|1507.9|1501.9|1505.7|1499.7|0
1628571300000|2021-08-10 04:55:00|1507.7|1501.7|1506.8|1500.8|1508.3|1502.3|1505.9|1499.9|0
1628571600000|2021-08-10 05:00:00|1507.8|1501.8|1508.7|1502.7|1508.7|1502.7|1506.8|1500.8|0
1628571900000|2021-08-10 05:05:00|1508.6|1502.6|1509.1|1503.1|1509.3|1503.3|1508.3|1502.3|0
1628572200000|2021-08-10 05:10:00|1508.9|1502.9|1508.7|1502.7|1509.8|1503.8|1508.6|1502.6|0
1628572500000|2021-08-10 05:15:00|1508.6|1502.6|1508.7|1502.7|1509.7|1503.7|1508.6|1502.6|0
1628572800000|2021-08-10 05:20:00|1508.9|1502.9|1510.3|1504.3|1510.3|1504.3|1508.7|1502.7|0
1628573100000|2021-08-10 05:25:00|1509.2|1503.2|1509.6|1503.6|1510.5|1504.5|1508.3|1502.3|0
1628573400000|2021-08-10 05:30:00|1509.7|1503.7|1510.5|1504.5|1510.5|1504.5|1509.1|1503.1|0
1628573700000|2021-08-10 05:35:00|1509.2|1503.2|1508.8|1502.8|1510.2|1504.2|1508.8|1502.8|0
1628574000000|2021-08-10 05:40:00|1509.2|1503.2|1509.3|1503.3|1510.5|1504.5|1509|1503|0
1628574300000|2021-08-10 05:45:00|1510.5|1504.5|1509.5|1503.5|1511.1|1505.1|1509.5|1503.5|0
1628574600000|2021-08-10 05:50:00|1510.6|1504.6|1509|1503|1510.7|1504.7|1508.9|1502.9|0
1628574900000|2021-08-10 05:55:00|1509.6|1503.6|1509.7|1503.7|1510|1504|1509.6|1503.6|0
1628640600000|2021-08-11 00:10:00|1506.2|1500.2|1505.8|1499.8|1508.6|1502.6|1504.8|1498.8|0
1628640900000|2021-08-11 00:15:00|1505.7|1499.7|1502.2|1496.2|1505.7|1499.7|1501.8|1495.8|0
1628641200000|2021-08-11 00:20:00|1500.6|1494.6|1499.1|1493.1|1500.6|1494.6|1499.1|1493.1|0
1628641500000|2021-08-11 00:25:00|1499|1493|1496.8|1490.8|1499.7|1493.7|1496.8|1490.8|0
1628641800000|2021-08-11 00:30:00|1497.8|1491.8|1493.8|1487.8|1497.8|1491.8|1493.2|1487.2|0
1628642100000|2021-08-11 00:35:00|1493.9|1487.9|1491.8|1485.8|1494.9|1488.9|1490.9|1484.9|0
1628642400000|2021-08-11 00:40:00|1491.7|1485.7|1493.6|1487.6|1493.8|1487.8|1491.7|1485.7|0
1628642700000|2021-08-11 00:45:00|1492.5|1486.5|1493.2|1487.2|1494.1|1488.1|1492.5|1486.5|0
1628643000000|2021-08-11 00:50:00|1494|1488|1491.9|1485.9|1494|1488|1491.3|1485.3|0
1628643300000|2021-08-11 00:55:00|1493.1|1487.1|1490.5|1484.5|1493.3|1487.3|1490.4|1484.4|0
1628643600000|2021-08-11 01:00:00|1492.9|1486.9|1491.5|1485.5|1493.3|1487.3|1491.5|1485.5|0
1628643900000|2021-08-11 01:05:00|1492.3|1486.3|1491.5|1485.5|1492.3|1486.3|1490.3|1484.3|0
1628644200000|2021-08-11 01:10:00|1491.7|1485.7|1492|1486|1492|1486|1490.8|1484.8|0
1628644500000|2021-08-11 01:15:00|1491.1|1485.1|1493|1487|1493|1487|1491.1|1485.1|0
1628644800000|2021-08-11 01:20:00|1494.2|1488.2|1494.4|1488.4|1494.8|1488.8|1493|1487|0
1628645100000|2021-08-11 01:25:00|1493.9|1487.9|1495.9|1489.9|1497.7|1491.7|1492.7|1486.7|0
1628645400000|2021-08-11 01:30:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1493.9|1487.9|0
1628645700000|2021-08-11 01:35:00|1495.6|1489.6|1497.9|1491.9|1497.9|1491.9|1494.7|1488.7|0
1628646000000|2021-08-11 01:40:00|1498.7|1492.7|1497.6|1491.6|1499.1|1493.1|1497.4|1491.4|0
1628646300000|2021-08-11 01:45:00|1499.1|1493.1|1497.2|1491.2|1499.1|1493.1|1496.8|1490.8|0
1628646600000|2021-08-11 01:50:00|1497.7|1491.7|1498.9|1492.9|1500.1|1494.1|1497.7|1491.7|0
1628646900000|2021-08-11 01:55:00|1497.7|1491.7|1498.3|1492.3|1499.4|1493.4|1497.7|1491.7|0
1628647200000|2021-08-11 02:00:00|1498.4|1492.4|1497.7|1491.7|1499.6|1493.6|1497.1|1491.1|0
1628647500000|2021-08-11 02:05:00|1498.8|1492.8|1495.6|1489.6|1498.8|1492.8|1495.3|1489.3|0
1628647800000|2021-08-11 02:10:00|1495.5|1489.5|1496.4|1490.4|1497.3|1491.3|1495.5|1489.5|0
1628648100000|2021-08-11 02:15:00|1496.3|1490.3|1496.6|1490.6|1497.2|1491.2|1495.9|1489.9|0
1628648400000|2021-08-11 02:20:00|1495.8|1489.8|1496.2|1490.2|1497.4|1491.4|1495.8|1489.8|0
1628648700000|2021-08-11 02:25:00|1497.2|1491.2|1497|1491|1497.2|1491.2|1495.7|1489.7|0
1628649000000|2021-08-11 02:30:00|1498.3|1492.3|1496.2|1490.2|1498.3|1492.3|1495.9|1489.9|0
1628649300000|2021-08-11 02:35:00|1495.1|1489.1|1496.8|1490.8|1497.3|1491.3|1495|1489|0
1628649600000|2021-08-11 02:40:00|1497.1|1491.1|1495.2|1489.2|1497.1|1491.1|1495.2|1489.2|0
1628649900000|2021-08-11 02:45:00|1495.5|1489.5|1494.6|1488.6|1496.5|1490.5|1494.6|1488.6|0
1628650200000|2021-08-11 02:50:00|1495.5|1489.5|1494.5|1488.5|1495.5|1489.5|1494.5|1488.5|0
1628650500000|2021-08-11 02:55:00|1494.6|1488.6|1495.3|1489.3|1495.7|1489.7|1493.8|1487.8|0
1628650800000|2021-08-11 03:00:00|1494.3|1488.3|1491.9|1485.9|1495.5|1489.5|1490.9|1484.9|0
1628651100000|2021-08-11 03:05:00|1491.8|1485.8|1491.5|1485.5|1492.1|1486.1|1491.3|1485.3|0
1628651400000|2021-08-11 03:10:00|1491.4|1485.4|1493.4|1487.4|1493.4|1487.4|1490.8|1484.8|0
1628651700000|2021-08-11 03:15:00|1492|1486|1493.6|1487.6|1493.7|1487.7|1492|1486|0
1628652000000|2021-08-11 03:20:00|1493.5|1487.5|1493|1487|1494.1|1488.1|1492.8|1486.8|0
1628652300000|2021-08-11 03:25:00|1494|1488|1492.9|1486.9|1494.3|1488.3|1492.9|1486.9|0
1628652600000|2021-08-11 03:30:00|1493|1487|1493.1|1487.1|1493.6|1487.6|1492.5|1486.5|0
1628652900000|2021-08-11 03:35:00|1494.3|1488.3|1492.1|1486.1|1494.3|1488.3|1491|1485|0
1628653200000|2021-08-11 03:40:00|1493.4|1487.4|1492.5|1486.5|1493.6|1487.6|1492.2|1486.2|0
1628653500000|2021-08-11 03:45:00|1493.4|1487.4|1493.1|1487.1|1493.4|1487.4|1493|1487|0
1628653800000|2021-08-11 03:50:00|1493.2|1487.2|1493.3|1487.3|1493.3|1487.3|1492.2|1486.2|0
1628654100000|2021-08-11 03:55:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492.5|1486.5|0
1628654400000|2021-08-11 04:00:00|1493.5|1487.5|1492.9|1486.9|1494.2|1488.2|1492.4|1486.4|0
1628654700000|2021-08-11 04:05:00|1493.1|1487.1|1493.4|1487.4|1494.3|1488.3|1492.7|1486.7|0
1628655000000|2021-08-11 04:10:00|1494.3|1488.3|1493.3|1487.3|1494.3|1488.3|1492.8|1486.8|0
1628655300000|2021-08-11 04:15:00|1494.3|1488.3|1497.6|1491.6|1497.6|1491.6|1494.3|1488.3|0
1628655600000|2021-08-11 04:20:00|1496.4|1490.4|1498.2|1492.2|1498.2|1492.2|1496.4|1490.4|0
1628655900000|2021-08-11 04:25:00|1498.5|1492.5|1496.3|1490.3|1498.5|1492.5|1496.2|1490.2|0
1628656200000|2021-08-11 04:30:00|1495.9|1489.9|1493.8|1487.8|1497.2|1491.2|1493.8|1487.8|0
1628656500000|2021-08-11 04:35:00|1493.6|1487.6|1493.5|1487.5|1494.5|1488.5|1493.2|1487.2|0
1628656800000|2021-08-11 04:40:00|1494.4|1488.4|1493.3|1487.3|1494.4|1488.4|1493.2|1487.2|0
1628657100000|2021-08-11 04:45:00|1493.4|1487.4|1492.4|1486.4|1494.7|1488.7|1492.4|1486.4|0
1628657400000|2021-08-11 04:50:00|1492.3|1486.3|1492.1|1486.1|1492.3|1486.3|1491.8|1485.8|0
1628657700000|2021-08-11 04:55:00|1491.7|1485.7|1490.8|1484.8|1491.9|1485.9|1490.6|1484.6|0
1628658000000|2021-08-11 05:00:00|1491|1485|1491.1|1485.1|1491.3|1485.3|1491|1485|0
1628658300000|2021-08-11 05:05:00|1491.3|1485.3|1490.3|1484.3|1491.3|1485.3|1490.3|1484.3|0
1628658600000|2021-08-11 05:10:00|1490.4|1484.4|1489.8|1483.8|1490.8|1484.8|1489.8|1483.8|0
1628658900000|2021-08-11 05:15:00|1489.7|1483.7|1489.4|1483.4|1490.3|1484.3|1489.2|1483.2|0
1628659200000|2021-08-11 05:20:00|1489.5|1483.5|1489.7|1483.7|1489.9|1483.9|1489.5|1483.5|0
1628659500000|2021-08-11 05:25:00|1490.7|1484.7|1489|1483|1490.7|1484.7|1488.9|1482.9|0
1628659800000|2021-08-11 05:30:00|1489.1|1483.1|1489.2|1483.2|1489.5|1483.5|1489.1|1483.1|0
1628660100000|2021-08-11 05:35:00|1488.9|1482.9|1491.1|1485.1|1493.6|1487.6|1488.9|1482.9|0
1628660400000|2021-08-11 05:40:00|1491|1485|1493.6|1487.6|1493.6|1487.6|1491|1485|0
1628660700000|2021-08-11 05:45:00|1492.4|1486.4|1492.8|1486.8|1493.7|1487.7|1492.4|1486.4|0
1628661000000|2021-08-11 05:50:00|1492.7|1486.7|1494.1|1488.1|1494.5|1488.5|1492.7|1486.7|0
1628661300000|2021-08-11 05:55:00|1494.2|1488.2|1493.8|1487.8|1494.7|1488.7|1492.8|1486.8|0
1628727000000|2021-08-12 00:10:00|1500.6|1494.6|1502|1496|1503.4|1497.4|1496.6|1490.6|0
1628727300000|2021-08-12 00:15:00|1503.7|1497.7|1509.5|1503.5|1511|1505|1503.7|1497.7|0
1628727600000|2021-08-12 00:20:00|1508.7|1502.7|1513.8|1507.8|1513.8|1507.8|1508.7|1502.7|0
1628727900000|2021-08-12 00:25:00|1513.9|1507.9|1511.3|1505.3|1513.9|1507.9|1511.3|1505.3|0
1628728200000|2021-08-12 00:30:00|1512.5|1506.5|1514|1508|1514|1508|1511.1|1505.1|0
1628728500000|2021-08-12 00:35:00|1512.8|1506.8|1515.8|1509.8|1516.9|1510.9|1512.8|1506.8|0
1628728800000|2021-08-12 00:40:00|1515.6|1509.6|1516.4|1510.4|1516.4|1510.4|1513.9|1507.9|0
1628729100000|2021-08-12 00:45:00|1516.2|1510.2|1515.3|1509.3|1516.2|1510.2|1514.5|1508.5|0
1628729400000|2021-08-12 00:50:00|1514.2|1508.2|1512.2|1506.2|1514.5|1508.5|1511|1505|0
1628729700000|2021-08-12 00:55:00|1510.9|1504.9|1512.2|1506.2|1512.3|1506.3|1510.9|1504.9|0
1628730000000|2021-08-12 01:00:00|1513.4|1507.4|1516.5|1510.5|1516.5|1510.5|1512.6|1506.6|0
1628730300000|2021-08-12 01:05:00|1516.3|1510.3|1517.2|1511.2|1517.2|1511.2|1515.6|1509.6|0
1628730600000|2021-08-12 01:10:00|1516.4|1510.4|1517.7|1511.7|1517.7|1511.7|1516.3|1510.3|0
1628730900000|2021-08-12 01:15:00|1517.5|1511.5|1518|1512|1518|1512|1515.5|1509.5|0
1628731200000|2021-08-12 01:20:00|1516.9|1510.9|1518.6|1512.6|1519|1513|1516.9|1510.9|0
1628731500000|2021-08-12 01:25:00|1517.6|1511.6|1521.7|1515.7|1521.8|1515.8|1517.6|1511.6|0
1628731800000|2021-08-12 01:30:00|1521.8|1515.8|1521|1515|1521.9|1515.9|1520.5|1514.5|0
1628732100000|2021-08-12 01:35:00|1521.1|1515.1|1521.4|1515.4|1522.6|1516.6|1519.7|1513.7|0
1628732400000|2021-08-12 01:40:00|1522.7|1516.7|1523.9|1517.9|1523.9|1517.9|1522.6|1516.6|0
1628732700000|2021-08-12 01:45:00|1524|1518|1524.1|1518.1|1524.5|1518.5|1523|1517|0
1628733000000|2021-08-12 01:50:00|1525|1519|1526.5|1520.5|1526.5|1520.5|1523.2|1517.2|0
1628733300000|2021-08-12 01:55:00|1526.7|1520.7|1528.3|1522.1|1528.3|1522.1|1525.7|1519.7|0
1628733600000|2021-08-12 02:00:00|1526.9|1520.9|1530.3|1524.1|1530.4|1524.2|1526.9|1520.9|0
1628733900000|2021-08-12 02:05:00|1530.4|1524.2|1529.7|1523.5|1531|1524.8|1529.5|1523.3|0
1628734200000|2021-08-12 02:10:00|1528.7|1522.5|1528.8|1522.6|1529.4|1523.2|1527.8|1521.8|0
1628734500000|2021-08-12 02:15:00|1529.7|1523.5|1527.4|1521.4|1529.7|1523.5|1527.2|1521.2|0
1628734800000|2021-08-12 02:20:00|1526.2|1520.2|1523.5|1517.5|1526.3|1520.3|1523.5|1517.5|0
1628735100000|2021-08-12 02:25:00|1525.1|1519.1|1525.4|1519.4|1526.4|1520.4|1524.8|1518.8|0
1628735400000|2021-08-12 02:30:00|1525.3|1519.3|1524.8|1518.8|1525.3|1519.3|1524|1518|0
1628735700000|2021-08-12 02:35:00|1525.1|1519.1|1525.7|1519.7|1526.2|1520.2|1525.1|1519.1|0
1628736000000|2021-08-12 02:40:00|1526.8|1520.8|1525.6|1519.6|1526.8|1520.8|1525.4|1519.4|0
1628736300000|2021-08-12 02:45:00|1525.8|1519.8|1528.1|1522|1528.5|1522.3|1524.8|1518.8|0
1628736600000|2021-08-12 02:50:00|1528.2|1523.2|1527|1521|1529.5|1523.3|1527|1521|0
1628736900000|2021-08-12 02:55:00|1528.9|1522.7|1528.1|1522|1528.9|1522.7|1527.6|1521.6|0
1628737200000|2021-08-12 03:00:00|1528.3|1522.1|1528.2|1522|1529.3|1523.1|1527.1|1521.1|0
1628737500000|2021-08-12 03:05:00|1529.3|1523.1|1528.5|1522.3|1529.3|1523.1|1527.4|1521.4|0
1628737800000|2021-08-12 03:10:00|1526.2|1520.2|1526.3|1520.3|1527.5|1521.5|1526.2|1520.2|0
1628738100000|2021-08-12 03:15:00|1527.3|1521.3|1526.5|1520.5|1527.4|1521.4|1526.3|1520.3|0
1628738400000|2021-08-12 03:20:00|1527.6|1521.6|1526.1|1520.1|1527.6|1521.6|1526.1|1520.1|0
1628738700000|2021-08-12 03:25:00|1527.2|1521.2|1526.3|1520.3|1527.4|1521.4|1526.3|1520.3|0
1628739000000|2021-08-12 03:30:00|1528.5|1522.3|1528.6|1522.4|1528.7|1522.5|1527.5|1521.5|0
1628739300000|2021-08-12 03:35:00|1527.5|1521.5|1527.3|1521.3|1528.7|1522.5|1527.2|1521.2|0
1628739600000|2021-08-12 03:40:00|1529.5|1523.3|1531|1524.8|1531|1524.8|1529.5|1523.3|0
1628739900000|2021-08-12 03:45:00|1530.1|1523.9|1529.1|1522.9|1531.3|1525.1|1529.1|1522.9|0
1628740200000|2021-08-12 03:50:00|1530.2|1524|1531.2|1525|1531.6|1525.4|1530.2|1524|0
1628740500000|2021-08-12 03:55:00|1531.4|1525.2|1530.2|1524|1531.4|1525.2|1530.2|1524|0
1628740800000|2021-08-12 04:00:00|1530.4|1524.2|1530|1523.8|1530.4|1524.2|1529.9|1523.7|0
1628741100000|2021-08-12 04:05:00|1530.1|1523.9|1529.1|1522.9|1531|1524.8|1528.7|1522.5|0
1628741400000|2021-08-12 04:10:00|1529|1522.8|1530.2|1524|1531.6|1525.4|1529|1522.8|0
1628741700000|2021-08-12 04:15:00|1529.2|1523|1531.8|1525.6|1531.8|1525.6|1529.2|1523|0
1628742000000|2021-08-12 04:20:00|1530.5|1524.3|1531.1|1524.9|1532|1525.8|1530.5|1524.3|0
1628742300000|2021-08-12 04:25:00|1532.5|1526.3|1531.3|1525.1|1532.5|1526.3|1530.3|1524.1|0
1628742600000|2021-08-12 04:30:00|1531.5|1525.3|1530.7|1524.5|1532|1525.8|1530.4|1524.2|0
1628742900000|2021-08-12 04:35:00|1531.8|1525.6|1528.6|1522.4|1531.9|1525.7|1528.5|1522.3|0
1628743200000|2021-08-12 04:40:00|1528.5|1522.3|1529|1522.8|1530|1523.8|1528.5|1522.3|0
1628743500000|2021-08-12 04:45:00|1529.9|1523.7|1527.7|1521.7|1529.9|1523.7|1527.7|1521.7|0
1628743800000|2021-08-12 04:50:00|1528.1|1522|1528.7|1522.5|1528.9|1522.7|1527.3|1521.3|0
1628744100000|2021-08-12 04:55:00|1528.6|1522.4|1527.3|1521.3|1528.6|1522.4|1527|1521|0
1628744400000|2021-08-12 05:00:00|1527.2|1521.2|1527.5|1521.5|1528.7|1522.5|1526.9|1520.9|0
1628744700000|2021-08-12 05:05:00|1527.7|1521.7|1526.9|1520.9|1528.8|1522.6|1526.9|1520.9|0
1628745000000|2021-08-12 05:10:00|1526.8|1520.8|1526.9|1520.9|1528.4|1522.2|1526.8|1520.8|0
1628745300000|2021-08-12 05:15:00|1527.8|1521.8|1526.5|1520.5|1528.9|1522.7|1526.4|1520.4|0
1628745600000|2021-08-12 05:20:00|1527.5|1521.5|1526.7|1520.7|1528.3|1522.1|1526.6|1520.6|0
1628745900000|2021-08-12 05:25:00|1525.6|1519.6|1523.9|1517.9|1526.2|1520.2|1522.9|1516.9|0
1628746200000|2021-08-12 05:30:00|1523.6|1517.6|1524.2|1518.2|1524.3|1518.3|1522.6|1516.6|0
1628746500000|2021-08-12 05:35:00|1524.4|1518.4|1527.4|1521.4|1527.6|1521.6|1524.4|1518.4|0
1628746800000|2021-08-12 05:40:00|1527.8|1521.8|1527.9|1521.9|1527.9|1521.9|1525.4|1519.4|0
1628747100000|2021-08-12 05:45:00|1527.3|1521.3|1527.3|1521.3|1528.4|1522.2|1525.9|1519.9|0
1628747400000|2021-08-12 05:50:00|1527.1|1521.1|1527.5|1521.5|1529|1522.8|1526.2|1520.2|0
1628747700000|2021-08-12 05:55:00|1528.5|1522.3|1527.3|1521.3|1529.2|1523|1527.3|1521.3|0
1628813400000|2021-08-13 00:10:00|1536|1529.8|1537.7|1531.5|1538.7|1532.5|1535.3|1529.1|0
1628813700000|2021-08-13 00:15:00|1538.1|1531.9|1536.6|1530.4|1539|1532.8|1535|1528.8|0
1628814000000|2021-08-13 00:20:00|1536.9|1530.7|1540.6|1534.4|1540.6|1534.4|1536.9|1530.7|0
1628814300000|2021-08-13 00:25:00|1541.4|1535.2|1540.9|1534.7|1543|1536.8|1540.4|1534.2|0
1628814600000|2021-08-13 00:30:00|1540.6|1534.4|1540.9|1534.7|1542.3|1536.1|1539.4|1533.2|0
1628814900000|2021-08-13 00:35:00|1541.8|1535.6|1538.9|1532.7|1541.8|1535.6|1536.3|1530.1|0
1628815200000|2021-08-13 00:40:00|1538.6|1532.4|1539|1532.8|1539.5|1533.3|1538.3|1532.1|0
1628815500000|2021-08-13 00:45:00|1538.9|1532.7|1541.3|1535.1|1541.3|1535.1|1538.7|1532.5|0
1628815800000|2021-08-13 00:50:00|1540.2|1534|1543.8|1537.6|1544.7|1538.5|1540.2|1534|0
1628816100000|2021-08-13 00:55:00|1544.7|1538.5|1544.6|1538.4|1546.1|1539.9|1543.5|1537.3|0
1628816400000|2021-08-13 01:00:00|1543.5|1537.3|1547.3|1541.1|1547.3|1541.1|1543.5|1537.3|0
1628816700000|2021-08-13 01:05:00|1547.5|1541.3|1547.3|1541.1|1547.5|1541.3|1545.9|1539.7|0
1628817000000|2021-08-13 01:10:00|1547.5|1541.3|1547.2|1541|1547.6|1541.4|1545.8|1539.6|0
1628817300000|2021-08-13 01:15:00|1546.1|1539.9|1546.2|1540|1547.5|1541.3|1546.1|1539.9|0
1628817600000|2021-08-13 01:20:00|1546.5|1540.3|1545.6|1539.4|1546.5|1540.3|1544.3|1538.1|0
1628817900000|2021-08-13 01:25:00|1545.3|1539.1|1543.8|1537.6|1545.3|1539.1|1541.9|1535.7|0
1628818200000|2021-08-13 01:30:00|1542.7|1536.5|1543.2|1537|1544.6|1538.4|1542.7|1536.5|0
1628818500000|2021-08-13 01:35:00|1542.3|1536.1|1543.4|1537.2|1543.5|1537.3|1541.1|1534.9|0
1628818800000|2021-08-13 01:40:00|1543.5|1537.3|1544.3|1538.1|1544.6|1538.4|1542.3|1536.1|0
1628819100000|2021-08-13 01:45:00|1543.3|1537.1|1545.4|1539.2|1545.5|1539.3|1542.2|1536|0
1628819400000|2021-08-13 01:50:00|1545.5|1539.3|1544|1537.8|1545.5|1539.3|1542.7|1536.5|0
1628819700000|2021-08-13 01:55:00|1543.8|1537.6|1541.5|1535.3|1543.9|1537.7|1541.5|1535.3|0
1628820000000|2021-08-13 02:00:00|1542.1|1535.9|1536.4|1530.2|1542.1|1535.9|1536.4|1530.2|0
1628820300000|2021-08-13 02:05:00|1534.2|1528|1534.7|1528.5|1536.7|1530.5|1534.2|1528|0
1628820600000|2021-08-13 02:10:00|1535.9|1529.7|1535.4|1529.2|1536.5|1530.3|1534.3|1528.1|0
1628820900000|2021-08-13 02:15:00|1535.3|1529.1|1535.5|1529.3|1535.8|1529.6|1534.3|1528.1|0
1628821200000|2021-08-13 02:20:00|1534.2|1528|1534|1527.8|1535.3|1529.1|1532.6|1526.4|0
1628821500000|2021-08-13 02:25:00|1533.1|1526.9|1531.2|1525|1534.4|1528.2|1531.1|1524.9|0
1628821800000|2021-08-13 02:30:00|1532.3|1526.1|1532.3|1526.1|1532.9|1526.7|1531.2|1525|0
1628822100000|2021-08-13 02:35:00|1532.4|1526.2|1530.9|1524.7|1532.4|1526.2|1530.6|1524.4|0
1628822400000|2021-08-13 02:40:00|1531.8|1525.6|1530.3|1524.1|1531.8|1525.6|1530.3|1524.1|0
1628822700000|2021-08-13 02:45:00|1530.1|1523.9|1528.7|1522.5|1530.1|1523.9|1528.5|1522.3|0
1628823000000|2021-08-13 02:50:00|1528.9|1522.7|1529.8|1523.6|1530.6|1524.4|1528.4|1522.2|0
1628823300000|2021-08-13 02:55:00|1528.8|1522.6|1529.7|1523.5|1530.2|1524|1528.5|1522.3|0
1628823600000|2021-08-13 03:00:00|1529.6|1523.4|1529.7|1523.5|1532.9|1526.7|1529.5|1523.3|0
1628823900000|2021-08-13 03:05:00|1528.6|1522.4|1529.4|1523.2|1530.3|1524.1|1528.6|1522.4|0
1628824200000|2021-08-13 03:10:00|1529.5|1523.3|1529.2|1523|1529.5|1523.3|1528.1|1522|0
1628824500000|2021-08-13 03:15:00|1529.1|1522.9|1530.3|1524.1|1530.5|1524.3|1529.1|1522.9|0
1628824800000|2021-08-13 03:20:00|1530.1|1523.9|1530|1523.8|1530.2|1524|1529|1522.8|0
1628825100000|2021-08-13 03:25:00|1528.9|1522.7|1528.9|1522.7|1530.2|1524|1528.9|1522.7|0
1628825400000|2021-08-13 03:30:00|1529.7|1523.5|1529.2|1523|1530.2|1524|1528.8|1522.6|0
1628825700000|2021-08-13 03:35:00|1530.1|1523.9|1529.1|1522.9|1530.4|1524.2|1529.1|1522.9|0
1628826000000|2021-08-13 03:40:00|1528.9|1522.7|1530.3|1524.1|1530.3|1524.1|1528.9|1522.7|0
1628826300000|2021-08-13 03:45:00|1531.2|1525|1527.6|1521.6|1532.2|1526|1527.6|1521.6|0
1628826600000|2021-08-13 03:50:00|1528.6|1522.4|1530|1523.8|1530|1523.8|1528.6|1522.4|0
1628826900000|2021-08-13 03:55:00|1529.9|1523.7|1525.9|1519.9|1529.9|1523.7|1525.9|1519.9|0
1628827200000|2021-08-13 04:00:00|1524.5|1518.5|1526.4|1520.4|1526.4|1520.4|1524.2|1518.2|0
1628827500000|2021-08-13 04:05:00|1526.2|1520.2|1526.2|1520.2|1526.2|1520.2|1525.2|1519.2|0
1628827800000|2021-08-13 04:10:00|1526|1520|1526.9|1520.9|1527.3|1521.3|1525|1519|0
1628828100000|2021-08-13 04:15:00|1527|1521|1525.7|1519.7|1527|1521|1525.7|1519.7|0
1628828400000|2021-08-13 04:20:00|1525.6|1519.6|1525.8|1519.8|1526.8|1520.8|1525.4|1519.4|0
1628828700000|2021-08-13 04:25:00|1526.9|1520.9|1528.5|1522.3|1529.5|1523.3|1525.9|1519.9|0
1628829000000|2021-08-13 04:30:00|1529.6|1523.4|1527.7|1521.7|1529.8|1523.6|1527.6|1521.6|0
1628829300000|2021-08-13 04:35:00|1527.9|1521.9|1527.3|1521.3|1528.9|1522.7|1527|1521|0
1628829600000|2021-08-13 04:40:00|1527.5|1521.5|1528.2|1522|1528.5|1522.3|1527.5|1521.5|0
1628829900000|2021-08-13 04:45:00|1527.1|1521.1|1527.4|1521.4|1528.5|1522.3|1527.1|1521.1|0
1628830200000|2021-08-13 04:50:00|1528.7|1522.5|1529.1|1522.9|1529.2|1523|1527.2|1521.2|0
1628830500000|2021-08-13 04:55:00|1527.9|1521.9|1527.3|1521.3|1528.6|1522.4|1527.3|1521.3|0
1628830800000|2021-08-13 05:00:00|1527.5|1521.5|1527.3|1521.3|1528.6|1522.4|1526.3|1520.3|0
1628831100000|2021-08-13 05:05:00|1528.6|1522.4|1528.3|1522.1|1528.8|1522.6|1527.2|1521.2|0
1628831400000|2021-08-13 05:10:00|1528.4|1522.2|1528.1|1522|1529.1|1522.9|1527.3|1521.3|0
1628831700000|2021-08-13 05:15:00|1527.9|1521.9|1529.1|1522.9|1529.7|1523.5|1527.9|1521.9|0
1628832000000|2021-08-13 05:20:00|1528.3|1522.1|1526.7|1520.7|1529.3|1523.1|1526.7|1520.7|0
1628832300000|2021-08-13 05:25:00|1526.8|1520.8|1529.1|1522.9|1529.2|1523|1526.8|1520.8|0
1628832600000|2021-08-13 05:30:00|1529|1522.8|1527.6|1521.6|1529.1|1522.9|1527.6|1521.6|0
1628832900000|2021-08-13 05:35:00|1529|1522.8|1528.3|1522.1|1529.7|1523.5|1527|1521|0
1628833200000|2021-08-13 05:40:00|1528.4|1522.2|1528.5|1522.3|1528.8|1522.6|1527.1|1521.1|0
1628833500000|2021-08-13 05:45:00|1528.6|1522.4|1528.3|1522.1|1529.7|1523.5|1528.2|1522|0
1628833800000|2021-08-13 05:50:00|1528.1|1522|1530.4|1524.2|1530.4|1524.2|1526.9|1520.9|0
1628834100000|2021-08-13 05:55:00|1530.5|1524.3|1530.2|1524|1530.5|1524.3|1528.2|1522|0
1629072600000|2021-08-16 00:10:00|1531.5|1525.3|1532.7|1526.5|1533.9|1527.7|1530.6|1524.4|0
1629072900000|2021-08-16 00:15:00|1531.9|1525.7|1529.1|1522.9|1532.6|1526.4|1528.8|1522.6|0
1629073200000|2021-08-16 00:20:00|1529.4|1523.2|1527.9|1521.9|1531.3|1525.1|1527.9|1521.9|0
1629073500000|2021-08-16 00:25:00|1527.3|1521.3|1527.9|1521.9|1528.8|1522.6|1526.2|1520.2|0
1629073800000|2021-08-16 00:30:00|1528.7|1522.5|1526.6|1520.6|1528.7|1522.5|1526.4|1520.4|0
1629074100000|2021-08-16 00:35:00|1526.3|1520.3|1526.9|1520.9|1527.4|1521.4|1526.2|1520.2|0
1629074400000|2021-08-16 00:40:00|1528.3|1522.1|1528.4|1522.2|1528.6|1522.4|1526.4|1520.4|0
1629074700000|2021-08-16 00:45:00|1527.2|1521.2|1524.8|1518.8|1528.4|1522.2|1523.9|1517.9|0
1629075000000|2021-08-16 00:50:00|1525.2|1519.2|1527.2|1521.2|1527.2|1521.2|1524.3|1518.3|0
1629075300000|2021-08-16 00:55:00|1526.2|1520.2|1524.7|1518.7|1527.2|1521.2|1524.7|1518.7|0
1629075600000|2021-08-16 01:00:00|1526.1|1520.1|1526.8|1520.8|1527.2|1521.2|1525|1519|0
1629075900000|2021-08-16 01:05:00|1525.8|1519.8|1524.8|1518.8|1526|1520|1524.2|1518.2|0
1629076200000|2021-08-16 01:10:00|1524.7|1518.7|1525.6|1519.6|1527.3|1521.3|1524.7|1518.7|0
1629076500000|2021-08-16 01:15:00|1527.6|1521.6|1525.9|1519.9|1527.6|1521.6|1525.2|1519.2|0
1629076800000|2021-08-16 01:20:00|1525.4|1519.4|1526.4|1520.4|1526.5|1520.5|1525.2|1519.2|0
1629077100000|2021-08-16 01:25:00|1526.8|1520.8|1526.6|1520.6|1528.2|1522|1526.6|1520.6|0
1629077400000|2021-08-16 01:30:00|1526.7|1520.7|1526.3|1520.3|1527.6|1521.6|1525.4|1519.4|0
1629077700000|2021-08-16 01:35:00|1526.7|1520.7|1525.1|1519.1|1526.7|1520.7|1525|1519|0
1629078000000|2021-08-16 01:40:00|1525.3|1519.3|1523.7|1517.7|1526.2|1520.2|1523.5|1517.5|0
1629078300000|2021-08-16 01:45:00|1523.6|1517.6|1523.5|1517.5|1523.9|1517.9|1523.4|1517.4|0
1629078600000|2021-08-16 01:50:00|1524.6|1518.6|1523.8|1517.8|1524.9|1518.9|1521.2|1515.2|0
1629078900000|2021-08-16 01:55:00|1524.1|1518.1|1524.4|1518.4|1525.6|1519.6|1523.1|1517.1|0
1629079200000|2021-08-16 02:00:00|1524.1|1518.1|1523.2|1517.2|1524.4|1518.4|1522.7|1516.7|0
1629079500000|2021-08-16 02:05:00|1522.8|1516.8|1523.1|1517.1|1524.2|1518.2|1522.7|1516.7|0
1629079800000|2021-08-16 02:10:00|1523.4|1517.4|1523.9|1517.9|1525|1519|1523.4|1517.4|0
1629080100000|2021-08-16 02:15:00|1524.8|1518.8|1523.9|1517.9|1525.8|1519.8|1523.7|1517.7|0
1629080400000|2021-08-16 02:20:00|1525|1519|1524.7|1518.7|1525|1519|1523.6|1517.6|0
1629080700000|2021-08-16 02:25:00|1524.8|1518.8|1524.7|1518.7|1525.2|1519.2|1524.7|1518.7|0
1629081000000|2021-08-16 02:30:00|1525.8|1519.8|1526.5|1520.5|1526.5|1520.5|1524.9|1518.9|0
1629081300000|2021-08-16 02:35:00|1525.3|1519.3|1525.2|1519.2|1526.5|1520.5|1525.1|1519.1|0
1629081600000|2021-08-16 02:40:00|1525.4|1519.4|1528.9|1522.7|1528.9|1522.7|1524.7|1518.7|0
1629081900000|2021-08-16 02:45:00|1528.7|1522.5|1527.5|1521.5|1528.9|1522.7|1527.5|1521.5|0
1629082200000|2021-08-16 02:50:00|1528.2|1522|1527|1521|1528.2|1522|1526.7|1520.7|0
1629082500000|2021-08-16 02:55:00|1527.2|1521.2|1529.4|1523.2|1530.3|1524.1|1527|1521|0
1629082800000|2021-08-16 03:00:00|1529.3|1523.1|1529.3|1523.1|1530.7|1524.5|1528.6|1522.4|0
1629083100000|2021-08-16 03:05:00|1531.4|1525.2|1529.8|1523.6|1531.4|1525.2|1529.8|1523.6|0
1629083400000|2021-08-16 03:10:00|1530.9|1524.7|1530.9|1524.7|1531.9|1525.7|1530.7|1524.5|0
1629083700000|2021-08-16 03:15:00|1532.1|1525.9|1530|1523.8|1532.1|1525.9|1529.2|1523|0
1629084000000|2021-08-16 03:20:00|1529.7|1523.5|1529|1522.8|1530.8|1524.6|1529|1522.8|0
1629084300000|2021-08-16 03:25:00|1530.1|1523.9|1527.7|1521.7|1530.1|1523.9|1527.7|1521.7|0
1629084600000|2021-08-16 03:30:00|1527.6|1521.6|1527.5|1521.5|1527.9|1521.9|1527.1|1521.1|0
1629084900000|2021-08-16 03:35:00|1528.6|1522.4|1526.1|1520.1|1528.6|1522.4|1526.1|1520.1|0
1629085200000|2021-08-16 03:40:00|1526.3|1520.3|1526.9|1520.9|1528.1|1522|1526.3|1520.3|0
1629085500000|2021-08-16 03:45:00|1527.8|1521.8|1526.7|1520.7|1527.8|1521.8|1526.4|1520.4|0
1629085800000|2021-08-16 03:50:00|1526.5|1520.5|1526.5|1520.5|1528.7|1522.5|1526.5|1520.5|0
1629086100000|2021-08-16 03:55:00|1526.4|1520.4|1525.4|1519.4|1527.6|1521.6|1525.1|1519.1|0
1629086400000|2021-08-16 04:00:00|1526.3|1520.3|1525.7|1519.7|1526.9|1520.9|1525.1|1519.1|0
1629086700000|2021-08-16 04:05:00|1526|1520|1525.8|1519.8|1526.4|1520.4|1525.7|1519.7|0
1629087000000|2021-08-16 04:10:00|1525.7|1519.7|1525.6|1519.6|1525.8|1519.8|1524.3|1518.3|0
1629087300000|2021-08-16 04:15:00|1526.6|1520.6|1526.5|1520.5|1526.6|1520.6|1524.8|1518.8|0
1629087600000|2021-08-16 04:20:00|1526.7|1520.7|1526.8|1520.8|1527.6|1521.6|1525.7|1519.7|0
1629087900000|2021-08-16 04:25:00|1527.8|1521.8|1530.8|1524.6|1530.9|1524.7|1527|1521|0
1629088200000|2021-08-16 04:30:00|1529.5|1523.3|1529.7|1523.5|1531|1524.8|1529.5|1523.3|0
1629088500000|2021-08-16 04:35:00|1530.9|1524.7|1529.1|1522.9|1531.2|1525|1529.1|1522.9|0
1629088800000|2021-08-16 04:40:00|1529|1522.8|1532|1525.8|1532|1525.8|1529|1522.8|0
1629089100000|2021-08-16 04:45:00|1531.6|1525.4|1530.4|1524.2|1531.8|1525.6|1530.4|1524.2|0
1629089400000|2021-08-16 04:50:00|1531.1|1524.9|1531.5|1525.3|1532.2|1526|1530.8|1524.6|0
1629089700000|2021-08-16 04:55:00|1530.6|1524.4|1531.8|1525.6|1531.9|1525.7|1530.6|1524.4|0
1629090000000|2021-08-16 05:00:00|1533|1526.8|1532.1|1525.9|1533.3|1527.1|1531.9|1525.7|0
1629090300000|2021-08-16 05:05:00|1531.2|1525|1533.5|1527.3|1533.5|1527.3|1531.2|1525|0
1629090600000|2021-08-16 05:10:00|1532|1525.8|1532.2|1526|1534|1527.8|1531.1|1524.9|0
1629090900000|2021-08-16 05:15:00|1533.2|1527|1533.7|1527.5|1533.7|1527.5|1532|1525.8|0
1629091200000|2021-08-16 05:20:00|1532.7|1526.5|1535.2|1529|1535.3|1529.1|1532.7|1526.5|0
1629091500000|2021-08-16 05:25:00|1535.7|1529.5|1533|1526.8|1535.7|1529.5|1531.8|1525.6|0
1629091800000|2021-08-16 05:30:00|1532.1|1525.9|1533.9|1527.7|1533.9|1527.7|1532.1|1525.9|0
1629092100000|2021-08-16 05:35:00|1533.7|1527.5|1533.6|1527.4|1533.8|1527.6|1532.4|1526.2|0
1629092400000|2021-08-16 05:40:00|1532.6|1526.4|1530.9|1524.7|1533.9|1527.7|1530.9|1524.7|0
1629092700000|2021-08-16 05:45:00|1529.8|1523.6|1530.5|1524.3|1531.5|1525.3|1529.8|1523.6|0
1629093000000|2021-08-16 05:50:00|1531.6|1525.4|1530.7|1524.5|1531.6|1525.4|1530.2|1524|0
1629093300000|2021-08-16 05:55:00|1530.5|1524.3|1531|1524.8|1532.2|1526|1530.5|1524.3|0
1629159000000|2021-08-17 00:10:00|1532.2|1526|1527.9|1521.9|1532.8|1526.6|1527.6|1521.6|0
1629159300000|2021-08-17 00:15:00|1528.7|1522.5|1531.5|1525.3|1534.1|1527.9|1528.7|1522.5|0
1629159600000|2021-08-17 00:20:00|1532.1|1525.9|1531.1|1524.9|1533.8|1527.6|1531.1|1524.9|0
1629159900000|2021-08-17 00:25:00|1527.9|1521.9|1528.4|1522.2|1528.6|1522.4|1527.3|1521.3|0
1629160200000|2021-08-17 00:30:00|1529.2|1523|1532.2|1526|1533|1526.8|1529.2|1523|0
1629160500000|2021-08-17 00:35:00|1532.1|1525.9|1533.5|1527.3|1533.9|1527.7|1531.2|1525|0
1629160800000|2021-08-17 00:40:00|1532.5|1526.3|1532.7|1526.5|1534.3|1528.1|1532.5|1526.3|0
1629161100000|2021-08-17 00:45:00|1532.5|1526.3|1534.3|1528.1|1534.3|1528.1|1532.5|1526.3|0
1629161400000|2021-08-17 00:50:00|1534.1|1527.9|1532.3|1526.1|1534.7|1528.5|1532.1|1525.9|0
1629161700000|2021-08-17 00:55:00|1531.7|1525.5|1532.4|1526.2|1533.2|1527|1530.9|1524.7|0
1629162000000|2021-08-17 01:00:00|1532.3|1526.1|1532.6|1526.4|1534.1|1527.9|1532.3|1526.1|0
1629162300000|2021-08-17 01:05:00|1532.7|1526.5|1533.6|1527.4|1533.6|1527.4|1532.4|1526.2|0
1629162600000|2021-08-17 01:10:00|1532.7|1526.5|1529.6|1523.4|1532.8|1526.6|1529.6|1523.4|0
1629162900000|2021-08-17 01:15:00|1530.1|1523.9|1531|1524.8|1531.7|1525.5|1530.1|1523.9|0
1629163200000|2021-08-17 01:20:00|1531.3|1525.1|1531|1524.8|1531.3|1525.1|1529.6|1523.4|0
1629163500000|2021-08-17 01:25:00|1530.7|1524.5|1530.9|1524.7|1530.9|1524.7|1529.6|1523.4|0
1629163800000|2021-08-17 01:30:00|1530.7|1524.5|1530.7|1524.5|1531.6|1525.4|1530.5|1524.3|0
1629164100000|2021-08-17 01:35:00|1530.9|1524.7|1531.3|1525.1|1532.4|1526.2|1530.9|1524.7|0
1629164400000|2021-08-17 01:40:00|1531.6|1525.4|1530.2|1524|1532.9|1526.7|1529.2|1523|0
1629164700000|2021-08-17 01:45:00|1529|1522.8|1531.4|1525.2|1532.2|1526|1529|1522.8|0
1629165000000|2021-08-17 01:50:00|1531.6|1525.4|1532|1525.8|1532|1525.8|1531.6|1525.4|0
1629165300000|2021-08-17 01:55:00|1532.1|1525.9|1532.1|1525.9|1534.1|1527.9|1531.8|1525.6|0
1629165600000|2021-08-17 02:00:00|1531.9|1525.7|1533.7|1527.5|1534.1|1527.9|1531.9|1525.7|0
1629165900000|2021-08-17 02:05:00|1532.6|1526.4|1533.2|1527|1533.9|1527.7|1532.4|1526.2|0
1629166200000|2021-08-17 02:10:00|1533.1|1526.9|1533.9|1527.7|1534|1527.8|1533.1|1526.9|0
1629166500000|2021-08-17 02:15:00|1533.6|1527.4|1533.6|1527.4|1534.9|1528.7|1533.6|1527.4|0
1629166800000|2021-08-17 02:20:00|1533.5|1527.3|1535.9|1529.7|1535.9|1529.7|1533.4|1527.2|0
1629167100000|2021-08-17 02:25:00|1535.8|1529.6|1535.8|1529.6|1536.1|1529.9|1535.8|1529.6|0
1629167400000|2021-08-17 02:30:00|1533.3|1527.1|1533.6|1527.4|1534.5|1528.3|1533.2|1527|0
1629167700000|2021-08-17 02:35:00|1533.9|1527.7|1533.7|1527.5|1533.9|1527.7|1533.7|1527.5|0
1629168000000|2021-08-17 02:40:00|1533.8|1527.6|1534.1|1527.9|1535.1|1528.9|1533.8|1527.6|0
1629168300000|2021-08-17 02:45:00|1535.1|1528.9|1533.9|1527.7|1535.1|1528.9|1533.4|1527.2|0
1629168600000|2021-08-17 02:50:00|1534.8|1528.6|1532.9|1526.7|1534.8|1528.6|1532.8|1526.6|0
1629168900000|2021-08-17 02:55:00|1534.1|1527.9|1533.1|1526.9|1534.1|1527.9|1532.9|1526.7|0
1629169200000|2021-08-17 03:00:00|1534.1|1527.9|1533.8|1527.6|1534.1|1527.9|1532.7|1526.5|0
1629169500000|2021-08-17 03:05:00|1533.5|1527.3|1533.5|1527.3|1534.7|1528.5|1532.3|1526.1|0
1629169800000|2021-08-17 03:10:00|1533.4|1527.2|1534.3|1528.1|1534.5|1528.3|1533.1|1526.9|0
1629170100000|2021-08-17 03:15:00|1533.2|1527|1532.1|1525.9|1534.2|1528|1532.1|1525.9|0
1629170400000|2021-08-17 03:20:00|1531.9|1525.7|1530.5|1524.3|1531.9|1525.7|1530.5|1524.3|0
1629170700000|2021-08-17 03:25:00|1531.7|1525.5|1529.9|1523.7|1531.7|1525.5|1529.9|1523.7|0
1629171000000|2021-08-17 03:30:00|1530.2|1524|1529.9|1523.7|1531.2|1525|1529.6|1523.4|0
1629171300000|2021-08-17 03:35:00|1530.9|1524.7|1531|1524.8|1531|1524.8|1529.6|1523.4|0
1629171600000|2021-08-17 03:40:00|1531.1|1524.9|1528.2|1522|1531.1|1524.9|1528.2|1522|0
1629171900000|2021-08-17 03:45:00|1529.2|1523|1529|1522.8|1529.9|1523.7|1528.1|1522|0
1629172200000|2021-08-17 03:50:00|1528.9|1522.7|1528.8|1522.6|1530.1|1523.9|1528.7|1522.5|0
1629172500000|2021-08-17 03:55:00|1528.9|1522.7|1531.3|1525.1|1531.3|1525.1|1528.7|1522.5|0
1629172800000|2021-08-17 04:00:00|1529.9|1523.7|1528.4|1522.2|1532.2|1526|1528.4|1522.2|0
1629173100000|2021-08-17 04:05:00|1528.2|1522|1528.8|1522.6|1529.9|1523.7|1528.2|1522|0
1629173400000|2021-08-17 04:10:00|1529.1|1522.9|1529.5|1523.3|1530|1523.8|1528.8|1522.6|0
1629173700000|2021-08-17 04:15:00|1530.6|1524.4|1529.3|1523.1|1530.6|1524.4|1529.3|1523.1|0
1629174000000|2021-08-17 04:20:00|1529.5|1523.3|1529.1|1522.9|1530.8|1524.6|1529.1|1522.9|0
1629174300000|2021-08-17 04:25:00|1529.2|1523|1527.6|1521.6|1529.7|1523.5|1527.4|1521.4|0
1629174600000|2021-08-17 04:30:00|1527.7|1521.7|1527.2|1521.2|1528.6|1522.4|1527.2|1521.2|0
1629174900000|2021-08-17 04:35:00|1527.3|1521.3|1526.9|1520.9|1528.4|1522.2|1526.8|1520.8|0
1629175200000|2021-08-17 04:40:00|1528.2|1522|1529.7|1523.5|1529.7|1523.5|1526.9|1520.9|0
1629175500000|2021-08-17 04:45:00|1529.5|1523.3|1530|1523.8|1530|1523.8|1529.5|1523.3|0
1629175800000|2021-08-17 04:50:00|1530.4|1524.2|1531.4|1525.2|1531.7|1525.5|1530.3|1524.1|0
1629176100000|2021-08-17 04:55:00|1530.3|1524.1|1530.4|1524.2|1531.7|1525.5|1530.1|1523.9|0
1629176400000|2021-08-17 05:00:00|1529.2|1523|1529.7|1523.5|1531.2|1525|1528.6|1522.4|0
1629176700000|2021-08-17 05:05:00|1529.8|1523.6|1529.6|1523.4|1530.4|1524.2|1528.8|1522.6|0
1629177000000|2021-08-17 05:10:00|1528.5|1522.3|1529.8|1523.6|1530.5|1524.3|1528.5|1522.3|0
1629177300000|2021-08-17 05:15:00|1531.9|1525.7|1531.8|1525.6|1531.9|1525.7|1529.6|1523.4|0
1629177600000|2021-08-17 05:20:00|1530.8|1524.6|1530.7|1524.5|1530.8|1524.6|1529.2|1523|0
1629177900000|2021-08-17 05:25:00|1531|1524.8|1533.1|1526.9|1533.2|1527|1530.9|1524.7|0
1629178200000|2021-08-17 05:30:00|1532.2|1526|1532.3|1526.1|1533.9|1527.7|1532.2|1526|0
1629178500000|2021-08-17 05:35:00|1533.4|1527.2|1533.5|1527.3|1534.5|1528.3|1532.4|1526.2|0
1629178800000|2021-08-17 05:40:00|1533.7|1527.5|1534|1527.8|1535.2|1529|1532.6|1526.4|0
1629179100000|2021-08-17 05:45:00|1534.1|1527.9|1536.7|1530.5|1536.7|1530.5|1534|1527.8|0
1629179400000|2021-08-17 05:50:00|1535.6|1529.4|1534.9|1528.7|1536.5|1530.3|1534.9|1528.7|0
1629179700000|2021-08-17 05:55:00|1535.3|1529.1|1535.5|1529.3|1535.9|1529.7|1534.6|1528.4|0
1629245400000|2021-08-18 00:10:00|1547.4|1541.2|1547.4|1541.2|1548.5|1542.3|1546.2|1540|0
1629245700000|2021-08-18 00:15:00|1547|1540.8|1550.3|1544.1|1552|1545.8|1547|1540.8|0
1629246000000|2021-08-18 00:20:00|1550.1|1543.9|1550.2|1544|1551.4|1545.2|1549.4|1543.2|0
1629246300000|2021-08-18 00:25:00|1550.7|1544.5|1548.5|1542.3|1550.7|1544.5|1548.4|1542.2|0
1629246600000|2021-08-18 00:30:00|1549|1542.8|1547.6|1541.4|1549.2|1543|1547.1|1540.9|0
1629246900000|2021-08-18 00:35:00|1547.5|1541.3|1547.3|1541.1|1548|1541.8|1546.4|1540.2|0
1629247200000|2021-08-18 00:40:00|1546.9|1540.7|1549.4|1543.2|1549.4|1543.2|1546.9|1540.7|0
1629247500000|2021-08-18 00:45:00|1549.5|1543.3|1549.8|1543.6|1550.6|1544.4|1548.7|1542.5|0
1629247800000|2021-08-18 00:50:00|1550.9|1544.7|1553.3|1547.1|1553.4|1547.2|1550.9|1544.7|0
1629248100000|2021-08-18 00:55:00|1553|1546.8|1552.4|1546.2|1553.1|1546.9|1551.9|1545.7|0
1629248400000|2021-08-18 01:00:00|1552.3|1546.1|1553.9|1547.7|1553.9|1547.7|1550.6|1544.4|0
1629248700000|2021-08-18 01:05:00|1554.5|1548.3|1553.6|1547.4|1554.5|1548.3|1552.8|1546.6|0
1629249000000|2021-08-18 01:10:00|1554|1547.8|1553.9|1547.7|1554.3|1548.1|1552.8|1546.6|0
1629249300000|2021-08-18 01:15:00|1553.7|1547.5|1553.5|1547.3|1553.7|1547.5|1552.4|1546.2|0
1629249600000|2021-08-18 01:20:00|1553.4|1547.2|1551.3|1545.1|1553.7|1547.5|1550.2|1544|0
1629249900000|2021-08-18 01:25:00|1551.4|1545.2|1554|1547.8|1554|1547.8|1551.4|1545.2|0
1629250200000|2021-08-18 01:30:00|1553.8|1547.6|1553.3|1547.1|1553.9|1547.7|1552.8|1546.6|0
1629250500000|2021-08-18 01:35:00|1553.5|1547.3|1553.6|1547.4|1554.2|1548|1552.5|1546.3|0
1629250800000|2021-08-18 01:40:00|1553.3|1547.1|1552|1545.8|1553.4|1547.2|1551.9|1545.7|0
1629251100000|2021-08-18 01:45:00|1552.3|1546.1|1549.1|1542.9|1552.3|1546.1|1548.6|1542.4|0
1629251400000|2021-08-18 01:50:00|1549.5|1543.3|1550|1543.8|1550.3|1544.1|1548.7|1542.5|0
1629251700000|2021-08-18 01:55:00|1550.3|1544.1|1548.6|1542.4|1550.6|1544.4|1548.2|1542|0
1629252000000|2021-08-18 02:00:00|1548.9|1542.7|1550|1543.8|1551|1544.8|1548.9|1542.7|0
1629252300000|2021-08-18 02:05:00|1549.4|1543.2|1549|1542.8|1550.7|1544.5|1549|1542.8|0
1629252600000|2021-08-18 02:10:00|1548.8|1542.6|1547.9|1541.7|1549.1|1542.9|1547.5|1541.3|0
1629252900000|2021-08-18 02:15:00|1549.7|1543.5|1548.6|1542.4|1550|1543.8|1547.7|1541.5|0
1629253200000|2021-08-18 02:20:00|1548.5|1542.3|1548.6|1542.4|1549.9|1543.7|1548.3|1542.1|0
1629253500000|2021-08-18 02:25:00|1548.7|1542.5|1548.3|1542.1|1549.9|1543.7|1548.3|1542.1|0
1629253800000|2021-08-18 02:30:00|1547.9|1541.7|1549|1542.8|1549.8|1543.6|1547.7|1541.5|0
1629254100000|2021-08-18 02:35:00|1550.2|1544|1549|1542.8|1550.4|1544.2|1548.8|1542.6|0
1629254400000|2021-08-18 02:40:00|1549.8|1543.6|1549.9|1543.7|1550.3|1544.1|1549.8|1543.6|0
1629254700000|2021-08-18 02:45:00|1549.5|1543.3|1550.9|1544.7|1551.1|1544.9|1549.5|1543.3|0
1629255000000|2021-08-18 02:50:00|1551|1544.8|1550.5|1544.3|1551|1544.8|1548.6|1542.4|0
1629255300000|2021-08-18 02:55:00|1550.6|1544.4|1552.5|1546.3|1552.6|1546.4|1550.6|1544.4|0
1629255600000|2021-08-18 03:00:00|1552.4|1546.2|1551.6|1545.4|1553.4|1547.2|1551.6|1545.4|0
1629255900000|2021-08-18 03:05:00|1552.6|1546.4|1549.2|1543|1552.8|1546.6|1549.2|1543|0
1629256200000|2021-08-18 03:10:00|1549.3|1543.1|1551|1544.8|1551.2|1545|1548.7|1542.5|0
1629256500000|2021-08-18 03:15:00|1550.9|1544.7|1549.8|1543.6|1551.1|1544.9|1549.8|1543.6|0
1629256800000|2021-08-18 03:20:00|1550.6|1544.4|1550.8|1544.6|1551.7|1545.5|1549.3|1543.1|0
1629257100000|2021-08-18 03:25:00|1551.2|1545|1549.9|1543.7|1551.2|1545|1549.4|1543.2|0
1629257400000|2021-08-18 03:30:00|1549.8|1543.6|1551.9|1545.7|1551.9|1545.7|1549.5|1543.3|0
1629257700000|2021-08-18 03:35:00|1552|1545.8|1552.8|1546.6|1553|1546.8|1549.9|1543.7|0
1629258000000|2021-08-18 03:40:00|1552.9|1546.7|1552.8|1546.6|1553|1546.8|1551.8|1545.6|0
1629258300000|2021-08-18 03:45:00|1552.7|1546.5|1552.7|1546.5|1552.7|1546.5|1552.3|1546.1|0
1629258600000|2021-08-18 03:50:00|1552.9|1546.7|1553.6|1547.4|1553.6|1547.4|1552|1545.8|0
1629258900000|2021-08-18 03:55:00|1554.6|1548.4|1554.6|1548.4|1554.7|1548.5|1553.2|1547|0
1629259200000|2021-08-18 04:00:00|1552|1545.8|1551.9|1545.7|1553.3|1547.1|1551.9|1545.7|0
1629259500000|2021-08-18 04:05:00|1552|1545.8|1552.7|1546.5|1552.7|1546.5|1552|1545.8|0
1629259800000|2021-08-18 04:10:00|1553.1|1546.9|1552.1|1545.9|1554.5|1548.3|1552.1|1545.9|0
1629260100000|2021-08-18 04:15:00|1553.4|1547.2|1553.9|1547.7|1553.9|1547.7|1553.2|1547|0
1629260400000|2021-08-18 04:20:00|1553.5|1547.3|1553.7|1547.5|1554.5|1548.3|1552.6|1546.4|0
1629260700000|2021-08-18 04:25:00|1554.2|1548|1553|1546.8|1554.4|1548.2|1553|1546.8|0
1629261000000|2021-08-18 04:30:00|1554.7|1548.5|1555.2|1549|1555.3|1549.1|1553.2|1547|0
1629261300000|2021-08-18 04:35:00|1556.5|1550.3|1554.2|1548|1556.5|1550.3|1554.1|1547.9|0
1629261600000|2021-08-18 04:40:00|1555.4|1549.2|1555.7|1549.5|1555.9|1549.7|1555.2|1549|0
1629261900000|2021-08-18 04:45:00|1554.3|1548.1|1555.6|1549.4|1555.8|1549.6|1554.3|1548.1|0
1629262200000|2021-08-18 04:50:00|1555.8|1549.6|1555|1548.8|1556.2|1550|1554.7|1548.5|0
1629262500000|2021-08-18 04:55:00|1554.1|1547.9|1554.4|1548.2|1554.4|1548.2|1552.2|1546|0
1629262800000|2021-08-18 05:00:00|1553.3|1547.1|1553.3|1547.1|1555.2|1549|1552.4|1546.2|0
1629263100000|2021-08-18 05:05:00|1554.2|1548|1553.7|1547.5|1554.9|1548.7|1553.7|1547.5|0
1629263400000|2021-08-18 05:10:00|1554.5|1548.3|1554.6|1548.4|1554.7|1548.5|1553.4|1547.2|0
1629263700000|2021-08-18 05:15:00|1553.4|1547.2|1553.7|1547.5|1554.2|1548|1553.1|1546.9|0
1629264000000|2021-08-18 05:20:00|1553.9|1547.7|1554.1|1547.9|1554.3|1548.1|1552.9|1546.7|0
1629264300000|2021-08-18 05:25:00|1553.1|1546.9|1554.1|1547.9|1554.5|1548.3|1553|1546.8|0
1629264600000|2021-08-18 05:30:00|1554.4|1548.2|1553.4|1547.2|1554.4|1548.2|1553|1546.8|0
1629264900000|2021-08-18 05:35:00|1553.2|1547|1553.6|1547.4|1553.6|1547.4|1552.2|1546|0
1629265200000|2021-08-18 05:40:00|1553.4|1547.2|1553.5|1547.3|1554.1|1547.9|1552.8|1546.6|0
1629265500000|2021-08-18 05:45:00|1554.3|1548.1|1555.3|1549.1|1555.3|1549.1|1554.3|1548.1|0
1629265800000|2021-08-18 05:50:00|1555|1548.8|1555.2|1549|1555.2|1549|1553.9|1547.7|0
1629266100000|2021-08-18 05:55:00|1553.7|1547.5|1554.4|1548.2|1555.9|1549.7|1553.7|1547.5|0
1629331800000|2021-08-19 00:10:00|1546.5|1540.3|1545.7|1539.5|1546.5|1540.3|1543.5|1537.3|0
1629332100000|2021-08-19 00:15:00|1546.4|1540.2|1550.1|1543.9|1550.7|1544.5|1546.4|1540.2|0
1629332400000|2021-08-19 00:20:00|1549.3|1543.1|1547.1|1540.9|1549.3|1543.1|1546.4|1540.2|0
1629332700000|2021-08-19 00:25:00|1546.2|1540|1546.7|1540.5|1547.3|1541.1|1545.1|1538.9|0
1629333000000|2021-08-19 00:30:00|1545.4|1539.2|1548|1541.8|1548.1|1541.9|1545.4|1539.2|0
1629333300000|2021-08-19 00:35:00|1548.1|1541.9|1550.4|1544.2|1551.3|1545.1|1547.8|1541.6|0
1629333600000|2021-08-19 00:40:00|1551.1|1544.9|1550.3|1544.1|1551.5|1545.3|1550|1543.8|0
1629333900000|2021-08-19 00:45:00|1551.1|1544.9|1550.9|1544.7|1551.1|1544.9|1549.4|1543.2|0
1629334200000|2021-08-19 00:50:00|1549.8|1543.6|1549.9|1543.7|1549.9|1543.7|1547.8|1541.6|0
1629334500000|2021-08-19 00:55:00|1549.2|1543|1547.7|1541.5|1549.2|1543|1546.7|1540.5|0
1629334800000|2021-08-19 01:00:00|1547.5|1541.3|1550.3|1544.1|1550.3|1544.1|1547.5|1541.3|0
1629335100000|2021-08-19 01:05:00|1549.9|1543.7|1550.4|1544.2|1551.7|1545.5|1548.6|1542.4|0
1629335400000|2021-08-19 01:10:00|1550.5|1544.3|1551.3|1545.1|1552|1545.8|1550.5|1544.3|0
1629335700000|2021-08-19 01:15:00|1552.6|1546.4|1551.5|1545.3|1552.6|1546.4|1551.2|1545|0
1629336000000|2021-08-19 01:20:00|1551.1|1544.9|1552.4|1546.2|1552.4|1546.2|1551|1544.8|0
1629336300000|2021-08-19 01:25:00|1552.3|1546.1|1553|1546.8|1553.7|1547.5|1552.3|1546.1|0
1629336600000|2021-08-19 01:30:00|1555.3|1549.1|1556.5|1550.3|1556.5|1550.3|1555.2|1549|0
1629336900000|2021-08-19 01:35:00|1556.4|1550.2|1558|1551.8|1558.7|1552.5|1556.4|1550.2|0
1629337200000|2021-08-19 01:40:00|1558.9|1552.7|1559.9|1553.7|1559.9|1553.7|1558.4|1552.2|0
1629337500000|2021-08-19 01:45:00|1560.1|1553.9|1559.7|1553.5|1560.8|1554.6|1559.4|1553.2|0
1629337800000|2021-08-19 01:50:00|1560.2|1554|1558.2|1552|1561.7|1555.5|1558.2|1552|0
1629338100000|2021-08-19 01:55:00|1558.3|1552.1|1560.2|1554|1560.9|1554.7|1558.3|1552.1|0
1629338400000|2021-08-19 02:00:00|1560.1|1553.9|1560.7|1554.5|1560.7|1554.5|1558.3|1552.1|0
1629338700000|2021-08-19 02:05:00|1559.6|1553.4|1559.7|1553.5|1561.4|1555.2|1559.6|1553.4|0
1629339000000|2021-08-19 02:10:00|1560.1|1553.9|1561.9|1555.7|1561.9|1555.7|1560.1|1553.9|0
1629339300000|2021-08-19 02:15:00|1562.2|1556|1560.7|1554.5|1562.2|1556|1560|1553.8|0
1629339600000|2021-08-19 02:20:00|1561|1554.8|1560.5|1554.3|1561.2|1555|1560.5|1554.3|0
1629339900000|2021-08-19 02:25:00|1559.6|1553.4|1561.3|1555.1|1561.6|1555.4|1559.6|1553.4|0
1629340200000|2021-08-19 02:30:00|1561.5|1555.3|1561.9|1555.7|1562.9|1556.7|1559.4|1553.2|0
1629340500000|2021-08-19 02:35:00|1561.5|1555.3|1562.2|1556|1562.6|1556.4|1561.1|1554.9|0
1629340800000|2021-08-19 02:40:00|1560.4|1554.2|1562.3|1556.1|1562.3|1556.1|1560.4|1554.2|0
1629341100000|2021-08-19 02:45:00|1561|1554.8|1562.5|1556.3|1562.5|1556.3|1559.9|1553.7|0
1629341400000|2021-08-19 02:50:00|1562.8|1556.6|1562|1555.8|1563.9|1557.7|1562|1555.8|0
1629341700000|2021-08-19 02:55:00|1562.8|1556.6|1563.1|1556.9|1563.1|1556.9|1561.5|1555.3|0
1629342000000|2021-08-19 03:00:00|1562.9|1556.7|1563.1|1556.9|1563.2|1557|1561.9|1555.7|0
1629342300000|2021-08-19 03:05:00|1562.2|1556|1562.7|1556.5|1563.7|1557.5|1562.2|1556|0
1629342600000|2021-08-19 03:10:00|1563.7|1557.5|1562.5|1556.3|1563.7|1557.5|1562.5|1556.3|0
1629342900000|2021-08-19 03:15:00|1562.3|1556.1|1563.4|1557.2|1563.5|1557.3|1562.2|1556|0
1629343200000|2021-08-19 03:20:00|1562.1|1555.9|1565|1558.8|1565|1558.8|1562.1|1555.9|0
1629343500000|2021-08-19 03:25:00|1564.8|1558.6|1563.2|1557|1564.8|1558.6|1563.1|1556.9|0
1629343800000|2021-08-19 03:30:00|1563|1556.8|1562.1|1555.9|1563|1556.8|1562|1555.8|0
1629344100000|2021-08-19 03:35:00|1562.3|1556.1|1559.6|1553.4|1562.6|1556.4|1559.6|1553.4|0
1629344400000|2021-08-19 03:40:00|1561.5|1555.3|1560.9|1554.7|1561.9|1555.7|1560.1|1553.9|0
1629344700000|2021-08-19 03:45:00|1559.8|1553.6|1561.5|1555.3|1561.5|1555.3|1559.6|1553.4|0
1629345000000|2021-08-19 03:50:00|1561.6|1555.4|1564.5|1558.3|1564.5|1558.3|1561.6|1555.4|0
1629345300000|2021-08-19 03:55:00|1564.8|1558.6|1562.4|1556.2|1565.1|1558.9|1562.4|1556.2|0
1629345600000|2021-08-19 04:00:00|1563.4|1557.2|1562.8|1556.6|1563.4|1557.2|1562.6|1556.4|0
1629345900000|2021-08-19 04:05:00|1562.6|1556.4|1561.8|1555.6|1562.9|1556.7|1561.8|1555.6|0
1629346200000|2021-08-19 04:10:00|1562.8|1556.6|1563|1556.8|1563.6|1557.4|1562.8|1556.6|0
1629346500000|2021-08-19 04:15:00|1563.3|1557.1|1563.1|1556.9|1563.4|1557.2|1562.8|1556.6|0
1629346800000|2021-08-19 04:20:00|1563|1556.8|1562.7|1556.5|1563|1556.8|1561.9|1555.7|0
1629347100000|2021-08-19 04:25:00|1562.5|1556.3|1562.5|1556.3|1563.5|1557.3|1562.5|1556.3|0
1629347400000|2021-08-19 04:30:00|1562.4|1556.2|1564.7|1558.5|1564.7|1558.5|1562.4|1556.2|0
1629347700000|2021-08-19 04:35:00|1565.6|1559.4|1564.1|1557.9|1565.6|1559.4|1563.8|1557.6|0
1629348000000|2021-08-19 04:40:00|1565.3|1559.1|1563.5|1557.3|1565.8|1559.6|1563.5|1557.3|0
1629348300000|2021-08-19 04:45:00|1563.8|1557.6|1563.7|1557.5|1565.2|1559|1563.4|1557.2|0
1629348600000|2021-08-19 04:50:00|1562.4|1556.2|1561.2|1555|1563.5|1557.3|1560|1553.8|0
1629348900000|2021-08-19 04:55:00|1561.7|1555.5|1561.7|1555.5|1561.7|1555.5|1561.1|1554.9|0
1629349200000|2021-08-19 05:00:00|1561.6|1555.4|1564|1557.8|1564.7|1558.5|1561.2|1555|0
1629349500000|2021-08-19 05:05:00|1563.9|1557.7|1564.5|1558.3|1566.3|1560.1|1563.9|1557.7|0
1629349800000|2021-08-19 05:10:00|1564.7|1558.5|1564.3|1558.1|1566.8|1560.6|1564.3|1558.1|0
1629350100000|2021-08-19 05:15:00|1566.4|1560.2|1566.2|1560|1566.6|1560.4|1564.5|1558.3|0
1629350400000|2021-08-19 05:20:00|1565.5|1559.3|1565.6|1559.4|1566.3|1560.1|1564.5|1558.3|0
1629350700000|2021-08-19 05:25:00|1567.7|1561.5|1567.5|1561.3|1567.7|1561.5|1565.4|1559.2|0
1629351000000|2021-08-19 05:30:00|1566.7|1560.5|1565.5|1559.3|1567.9|1561.7|1565.5|1559.3|0
1629351300000|2021-08-19 05:35:00|1567.7|1561.5|1567|1560.8|1568.4|1562.2|1566.2|1560|0
1629351600000|2021-08-19 05:40:00|1567.2|1561|1567.8|1561.6|1568.5|1562.3|1566.9|1560.7|0
1629351900000|2021-08-19 05:45:00|1568|1561.8|1568.5|1562.3|1568.6|1562.4|1566.4|1560.2|0
1629352200000|2021-08-19 05:50:00|1568.2|1562|1566.9|1560.7|1568.6|1562.4|1566.9|1560.7|0
1629352500000|2021-08-19 05:55:00|1566.6|1560.4|1566.6|1560.4|1566.7|1560.5|1565.1|1558.9|0
1629418200000|2021-08-20 00:10:00|1566.5|1560.3|1569.3|1563.1|1569.3|1563.1|1566.5|1560.3|0
1629418500000|2021-08-20 00:15:00|1569.2|1563|1572.2|1566|1572.2|1566|1567.4|1561.2|0
1629418800000|2021-08-20 00:20:00|1570.8|1564.6|1573.9|1567.7|1574.7|1568.5|1570.6|1564.4|0
1629419100000|2021-08-20 00:25:00|1574|1567.8|1575.4|1569.2|1575.4|1569.2|1573.8|1567.6|0
1629419400000|2021-08-20 00:30:00|1575.7|1569.5|1576.2|1570|1577.7|1571.5|1575.1|1568.9|0
1629419700000|2021-08-20 00:35:00|1576.1|1569.9|1576|1569.8|1577.4|1571.2|1575.8|1569.6|0
1629420000000|2021-08-20 00:40:00|1575.8|1569.6|1577.5|1571.3|1577.5|1571.3|1575.7|1569.5|0
1629420300000|2021-08-20 00:45:00|1577|1570.8|1575.5|1569.3|1577|1570.8|1575.3|1569.1|0
1629420600000|2021-08-20 00:50:00|1575.3|1569.1|1575.3|1569.1|1576.7|1570.5|1575.3|1569.1|0
1629420900000|2021-08-20 00:55:00|1576.3|1570.1|1572.6|1566.4|1576.3|1570.1|1572.4|1566.2|0
1629421200000|2021-08-20 01:00:00|1572.7|1566.5|1572.2|1566|1573.5|1567.3|1571.9|1565.7|0
1629421500000|2021-08-20 01:05:00|1573.3|1567.1|1572.2|1566|1573.3|1567.1|1571.8|1565.6|0
1629421800000|2021-08-20 01:10:00|1572|1565.8|1571.3|1565.1|1572.5|1566.3|1571.3|1565.1|0
1629422100000|2021-08-20 01:15:00|1572.3|1566.1|1571.8|1565.6|1572.3|1566.1|1569.6|1563.4|0
1629422400000|2021-08-20 01:20:00|1571.1|1564.9|1569.8|1563.6|1572|1565.8|1569.8|1563.6|0
1629422700000|2021-08-20 01:25:00|1568.6|1562.4|1568.2|1562|1569.4|1563.2|1567.8|1561.6|0
1629423000000|2021-08-20 01:30:00|1569.1|1562.9|1567.9|1561.7|1569.4|1563.2|1566.9|1560.7|0
1629423300000|2021-08-20 01:35:00|1568.1|1561.9|1567.3|1561.1|1568.1|1561.9|1566.1|1559.9|0
1629423600000|2021-08-20 01:40:00|1567.2|1561|1566.7|1560.5|1567.2|1561|1565.6|1559.4|0
1629423900000|2021-08-20 01:45:00|1566.6|1560.4|1567.3|1561.1|1567.3|1561.1|1566.4|1560.2|0
1629424200000|2021-08-20 01:50:00|1568.2|1562|1567.8|1561.6|1569.7|1563.5|1567.8|1561.6|0
1629424500000|2021-08-20 01:55:00|1568.6|1562.4|1568.6|1562.4|1568.6|1562.4|1567|1560.8|0
1629424800000|2021-08-20 02:00:00|1568.9|1562.7|1567.3|1561.1|1568.9|1562.7|1566.4|1560.2|0
1629425100000|2021-08-20 02:05:00|1567.6|1561.4|1566.2|1560|1567.6|1561.4|1566.1|1559.9|0
1629425400000|2021-08-20 02:10:00|1566.1|1559.9|1566.1|1559.9|1566.3|1560.1|1565.8|1559.6|0
1629425700000|2021-08-20 02:15:00|1566.4|1560.2|1566.5|1560.3|1567.7|1561.5|1566.4|1560.2|0
1629426000000|2021-08-20 02:20:00|1567.4|1561.2|1568.1|1561.9|1568.7|1562.5|1567.4|1561.2|0
1629426300000|2021-08-20 02:25:00|1567.9|1561.7|1568.9|1562.7|1568.9|1562.7|1566.3|1560.1|0
1629426600000|2021-08-20 02:30:00|1569.7|1563.5|1565.4|1559.2|1569.7|1563.5|1565.2|1559|0
1629426900000|2021-08-20 02:35:00|1565.5|1559.3|1566.4|1560.2|1566.8|1560.6|1565.2|1559|0
1629427200000|2021-08-20 02:40:00|1566.3|1560.1|1566.6|1560.4|1566.7|1560.5|1565.2|1559|0
1629427500000|2021-08-20 02:45:00|1566.4|1560.2|1565.2|1559|1566.4|1560.2|1564.7|1558.5|0
1629427800000|2021-08-20 02:50:00|1565.3|1559.1|1564|1557.8|1565.3|1559.1|1563.1|1556.9|0
1629428100000|2021-08-20 02:55:00|1563.9|1557.7|1564.6|1558.4|1564.6|1558.4|1563.6|1557.4|0
1629428400000|2021-08-20 03:00:00|1564.5|1558.3|1565.3|1559.1|1566.3|1560.1|1564.5|1558.3|0
1629428700000|2021-08-20 03:05:00|1566.5|1560.3|1566.2|1560|1566.5|1560.3|1564.7|1558.5|0
1629429000000|2021-08-20 03:10:00|1567|1560.8|1568.9|1562.7|1568.9|1562.7|1566.5|1560.3|0
1629429300000|2021-08-20 03:15:00|1569.1|1562.9|1568.3|1562.1|1569.2|1563|1566.8|1560.6|0
1629429600000|2021-08-20 03:20:00|1568.1|1561.9|1566.9|1560.7|1568.2|1562|1565.9|1559.7|0
1629429900000|2021-08-20 03:25:00|1567|1560.8|1567.1|1560.9|1567.3|1561.1|1566.1|1559.9|0
1629430200000|2021-08-20 03:30:00|1567.2|1561|1568|1561.8|1568|1561.8|1567.2|1561|0
1629430500000|2021-08-20 03:35:00|1567.7|1561.5|1566.6|1560.4|1567.7|1561.5|1565.6|1559.4|0
1629430800000|2021-08-20 03:40:00|1565.6|1559.4|1567.2|1561|1567.3|1561.1|1565.6|1559.4|0
1629431100000|2021-08-20 03:45:00|1566.4|1560.2|1566.8|1560.6|1568|1561.8|1566.4|1560.2|0
1629431400000|2021-08-20 03:50:00|1565.5|1559.3|1568.3|1562.1|1568.4|1562.2|1565.5|1559.3|0
1629431700000|2021-08-20 03:55:00|1568.4|1562.2|1568.4|1562.2|1568.5|1562.3|1567.3|1561.1|0
1629432000000|2021-08-20 04:00:00|1569.5|1563.3|1569.1|1562.9|1569.5|1563.3|1568.2|1562|0
1629432300000|2021-08-20 04:05:00|1568.9|1562.7|1569.2|1563|1569.2|1563|1566.8|1560.6|0
1629432600000|2021-08-20 04:10:00|1569.4|1563.2|1567.9|1561.7|1569.4|1563.2|1567.9|1561.7|0
1629432900000|2021-08-20 04:15:00|1569.3|1563.1|1570.1|1563.9|1570.1|1563.9|1568.6|1562.4|0
1629433200000|2021-08-20 04:20:00|1570.2|1564|1571.3|1565.1|1571.8|1565.6|1570.2|1564|0
1629433500000|2021-08-20 04:25:00|1571.9|1565.7|1571.6|1565.4|1572.3|1566.1|1571.6|1565.4|0
1629433800000|2021-08-20 04:30:00|1571.9|1565.7|1572|1565.8|1572.1|1565.9|1570.8|1564.6|0
1629434100000|2021-08-20 04:35:00|1571|1564.8|1572|1565.8|1572.6|1566.4|1570.6|1564.4|0
1629434400000|2021-08-20 04:40:00|1570.9|1564.7|1570.8|1564.6|1571.8|1565.6|1569.7|1563.5|0
1629434700000|2021-08-20 04:45:00|1570.7|1564.5|1571.6|1565.4|1571.6|1565.4|1569.6|1563.4|0
1629435000000|2021-08-20 04:50:00|1571.7|1565.5|1571.3|1565.1|1571.7|1565.5|1570.2|1564|0
1629435300000|2021-08-20 04:55:00|1570.3|1564.1|1570.4|1564.2|1572.4|1566.2|1570.1|1563.9|0
1629435600000|2021-08-20 05:00:00|1571.7|1565.5|1572.3|1566.1|1572.7|1566.5|1571.4|1565.2|0
1629435900000|2021-08-20 05:05:00|1571.1|1564.9|1571.5|1565.3|1572.3|1566.1|1570.5|1564.3|0
1629436200000|2021-08-20 05:10:00|1571.8|1565.6|1572|1565.8|1572.5|1566.3|1571|1564.8|0
1629436500000|2021-08-20 05:15:00|1571.3|1565.1|1571.8|1565.6|1572.2|1566|1570.1|1563.9|0
1629436800000|2021-08-20 05:20:00|1571.6|1565.4|1570.4|1564.2|1571.6|1565.4|1569.2|1563|0
1629437100000|2021-08-20 05:25:00|1570.7|1564.5|1569.9|1563.7|1571|1564.8|1569.2|1563|0
1629437400000|2021-08-20 05:30:00|1569.6|1563.4|1568.9|1562.7|1569.6|1563.4|1567.7|1561.5|0
1629437700000|2021-08-20 05:35:00|1568.7|1562.5|1567.2|1561|1568.7|1562.5|1567.2|1561|0
1629438000000|2021-08-20 05:40:00|1567.3|1561.1|1568.1|1561.9|1568.3|1562.1|1567|1560.8|0
1629438300000|2021-08-20 05:45:00|1568.3|1562.1|1570.8|1564.6|1570.8|1564.6|1568.2|1562|0
1629438600000|2021-08-20 05:50:00|1570.7|1564.5|1571.4|1565.2|1571.4|1565.2|1569.7|1563.5|0
1629438900000|2021-08-20 05:55:00|1570.3|1564.1|1571.9|1565.7|1572.5|1566.3|1570.1|1563.9|0
1629677400000|2021-08-23 00:10:00|1572.5|1566.3|1573.3|1567.1|1574|1567.8|1571.3|1565.1|0
1629677700000|2021-08-23 00:15:00|1574.2|1568|1571.1|1564.9|1574.2|1568|1571|1564.8|0
1629678000000|2021-08-23 00:20:00|1570.6|1564.4|1567.1|1560.9|1571.5|1565.3|1566.8|1560.6|0
1629678300000|2021-08-23 00:25:00|1565.7|1559.5|1566.4|1560.2|1567.8|1561.6|1564.5|1558.3|0
1629678600000|2021-08-23 00:30:00|1566.1|1559.9|1564.5|1558.3|1566.1|1559.9|1562.2|1556|0
1629678900000|2021-08-23 00:35:00|1564.3|1558.1|1564|1557.8|1564.3|1558.1|1562.8|1556.6|0
1629679200000|2021-08-23 00:40:00|1564.3|1558.1|1565.5|1559.3|1566.1|1559.9|1564.3|1558.1|0
1629679500000|2021-08-23 00:45:00|1565.3|1559.1|1566|1559.8|1566|1559.8|1564.8|1558.6|0
1629679800000|2021-08-23 00:50:00|1566.1|1559.9|1564.6|1558.4|1566.1|1559.9|1564.6|1558.4|0
1629680100000|2021-08-23 00:55:00|1565.2|1559|1567.4|1561.2|1567.7|1561.5|1564.8|1558.6|0
1629680400000|2021-08-23 01:00:00|1566.2|1560|1565.8|1559.6|1567.4|1561.2|1565.8|1559.6|0
1629680700000|2021-08-23 01:05:00|1565.9|1559.7|1564|1557.8|1566|1559.8|1563.6|1557.4|0
1629681000000|2021-08-23 01:10:00|1565.1|1558.9|1565.3|1559.1|1565.3|1559.1|1563.6|1557.4|0
1629681300000|2021-08-23 01:15:00|1564|1557.8|1562.9|1556.7|1564|1557.8|1560.4|1554.2|0
1629681600000|2021-08-23 01:20:00|1561.6|1555.4|1562.3|1556.1|1564|1557.8|1561.6|1555.4|0
1629681900000|2021-08-23 01:25:00|1561.3|1555.1|1561.5|1555.3|1562.8|1556.6|1561.3|1555.1|0
1629682200000|2021-08-23 01:30:00|1561.4|1555.2|1562.1|1555.9|1562.9|1556.7|1561.2|1555|0
1629682500000|2021-08-23 01:35:00|1562.5|1556.3|1564|1557.8|1565|1558.8|1562.5|1556.3|0
1629682800000|2021-08-23 01:40:00|1563.7|1557.5|1564.2|1558|1565.1|1558.9|1563.7|1557.5|0
1629683100000|2021-08-23 01:45:00|1564|1557.8|1564.2|1558|1564.9|1558.7|1563.7|1557.5|0
1629683400000|2021-08-23 01:50:00|1563.9|1557.7|1564.3|1558.1|1564.3|1558.1|1562.3|1556.1|0
1629683700000|2021-08-23 01:55:00|1562.8|1556.6|1563|1556.8|1563|1556.8|1561.8|1555.6|0
1629684000000|2021-08-23 02:00:00|1561.9|1555.7|1564.8|1558.6|1564.8|1558.6|1561.9|1555.7|0
1629684300000|2021-08-23 02:05:00|1564.9|1558.7|1565.2|1559|1565.3|1559.1|1564.9|1558.7|0
1629684600000|2021-08-23 02:10:00|1565.3|1559.1|1566.3|1560.1|1566.4|1560.2|1564.3|1558.1|0
1629684900000|2021-08-23 02:15:00|1564.7|1558.5|1565.1|1558.9|1566.1|1559.9|1564.2|1558|0
1629685200000|2021-08-23 02:20:00|1565.2|1559|1564.2|1558|1565.4|1559.2|1563.9|1557.7|0
1629685500000|2021-08-23 02:25:00|1565.2|1559|1565.3|1559.1|1565.3|1559.1|1564|1557.8|0
1629685800000|2021-08-23 02:30:00|1565.2|1559|1565.6|1559.4|1566|1559.8|1564|1557.8|0
1629686100000|2021-08-23 02:35:00|1565.7|1559.5|1568.4|1562.2|1568.4|1562.2|1565.6|1559.4|0
1629686400000|2021-08-23 02:40:00|1568.5|1562.3|1566.7|1560.5|1568.5|1562.3|1566.2|1560|0
1629686700000|2021-08-23 02:45:00|1568.7|1562.5|1569.1|1562.9|1569.2|1563|1567.8|1561.6|0
1629687000000|2021-08-23 02:50:00|1569.4|1563.2|1569.8|1563.6|1569.8|1563.6|1568.5|1562.3|0
1629687300000|2021-08-23 02:55:00|1570.9|1564.7|1572.2|1566|1574|1567.8|1569.8|1563.6|0
1629687600000|2021-08-23 03:00:00|1573.4|1567.2|1573.5|1567.3|1574.8|1568.6|1573.1|1566.9|0
1629687900000|2021-08-23 03:05:00|1573.4|1567.2|1572.6|1566.4|1574.5|1568.3|1572.6|1566.4|0
1629688200000|2021-08-23 03:10:00|1573.3|1567.1|1572.7|1566.5|1573.9|1567.7|1572.3|1566.1|0
1629688500000|2021-08-23 03:15:00|1572.8|1566.6|1572.5|1566.3|1573.4|1567.2|1572.3|1566.1|0
1629688800000|2021-08-23 03:20:00|1573.1|1566.9|1573.7|1567.5|1573.8|1567.6|1572.5|1566.3|0
1629689100000|2021-08-23 03:25:00|1573.6|1567.4|1573.1|1566.9|1573.8|1567.6|1572.6|1566.4|0
1629689400000|2021-08-23 03:30:00|1573|1566.8|1572.7|1566.5|1573|1566.8|1571.5|1565.3|0
1629689700000|2021-08-23 03:35:00|1572.6|1566.4|1572.2|1566|1573.1|1566.9|1571.7|1565.5|0
1629690000000|2021-08-23 03:40:00|1570.5|1564.3|1572|1565.8|1572|1565.8|1570.5|1564.3|0
1629690300000|2021-08-23 03:45:00|1571.9|1565.7|1571.2|1565|1572.2|1566|1571.2|1565|0
1629690600000|2021-08-23 03:50:00|1571.4|1565.2|1572.7|1566.5|1573|1566.8|1571.1|1564.9|0
1629690900000|2021-08-23 03:55:00|1572.5|1566.3|1571.5|1565.3|1572.8|1566.6|1571.5|1565.3|0
1629691200000|2021-08-23 04:00:00|1571.8|1565.6|1571.1|1564.9|1572.9|1566.7|1571.1|1564.9|0
1629691500000|2021-08-23 04:05:00|1572.2|1566|1572|1565.8|1573.1|1566.9|1571.3|1565.1|0
1629691800000|2021-08-23 04:10:00|1573.3|1567.1|1571.4|1565.2|1573.3|1567.1|1571.4|1565.2|0
1629692100000|2021-08-23 04:15:00|1572.4|1566.2|1571.8|1565.6|1572.9|1566.7|1571.2|1565|0
1629692400000|2021-08-23 04:20:00|1571.9|1565.7|1571.6|1565.4|1572.8|1566.6|1571.6|1565.4|0
1629692700000|2021-08-23 04:25:00|1572.6|1566.4|1568|1561.8|1572.6|1566.4|1568|1561.8|0
1629693000000|2021-08-23 04:30:00|1569|1562.8|1569.5|1563.3|1569.9|1563.7|1568.5|1562.3|0
1629693300000|2021-08-23 04:35:00|1570.4|1564.2|1569.3|1563.1|1570.4|1564.2|1568.8|1562.6|0
1629693600000|2021-08-23 04:40:00|1570.6|1564.4|1569.5|1563.3|1571.6|1565.4|1569.5|1563.3|0
1629693900000|2021-08-23 04:45:00|1570.5|1564.3|1569.6|1563.4|1570.8|1564.6|1569.4|1563.2|0
1629694200000|2021-08-23 04:50:00|1570.4|1564.2|1570.7|1564.5|1570.8|1564.6|1569.6|1563.4|0
1629694500000|2021-08-23 04:55:00|1570.9|1564.7|1571.1|1564.9|1572|1565.8|1570|1563.8|0
1629694800000|2021-08-23 05:00:00|1571|1564.8|1571.7|1565.5|1572.7|1566.5|1570.9|1564.7|0
1629695100000|2021-08-23 05:05:00|1571.9|1565.7|1571.6|1565.4|1572.8|1566.6|1571.4|1565.2|0
1629695400000|2021-08-23 05:10:00|1572.7|1566.5|1571.2|1565|1572.7|1566.5|1571.2|1565|0
1629695700000|2021-08-23 05:15:00|1571.1|1564.9|1570.4|1564.2|1571.6|1565.4|1570.3|1564.1|0
1629696000000|2021-08-23 05:20:00|1570.6|1564.4|1571.3|1565.1|1572|1565.8|1570.6|1564.4|0
1629696300000|2021-08-23 05:25:00|1571.5|1565.3|1572.4|1566.2|1572.4|1566.2|1571.2|1565|0
1629696600000|2021-08-23 05:30:00|1571.3|1565.1|1571.4|1565.2|1572.5|1566.3|1570|1563.8|0
1629696900000|2021-08-23 05:35:00|1571.5|1565.3|1573|1566.8|1573|1566.8|1571.4|1565.2|0
1629697200000|2021-08-23 05:40:00|1571.9|1565.7|1572.8|1566.6|1573.1|1566.9|1571.7|1565.5|0
1629697500000|2021-08-23 05:45:00|1572.6|1566.4|1573.2|1567|1573.3|1567.1|1570.4|1564.2|0
1629697800000|2021-08-23 05:50:00|1573.3|1567.1|1572.9|1566.7|1573.4|1567.2|1572|1565.8|0
1629698100000|2021-08-23 05:55:00|1572.8|1566.6|1572.2|1566|1572.8|1566.6|1570.9|1564.7|0
1629763800000|2021-08-24 00:10:00|1570|1563.8|1569.3|1563.1|1575.3|1569.1|1567.5|1561.3|0
1629764100000|2021-08-24 00:15:00|1569.5|1563.3|1569.1|1562.9|1569.9|1563.7|1568.6|1562.4|0
1629764400000|2021-08-24 00:20:00|1569.8|1563.6|1569.5|1563.3|1570.3|1564.1|1567.7|1561.5|0
1629764700000|2021-08-24 00:25:00|1569.6|1563.4|1569.2|1563|1570.8|1564.6|1568.8|1562.6|0
1629765000000|2021-08-24 00:30:00|1568.5|1562.3|1569.1|1562.9|1569.6|1563.4|1567.3|1561.1|0
1629765300000|2021-08-24 00:35:00|1568.3|1562.1|1569.5|1563.3|1571|1564.8|1568.3|1562.1|0
1629765600000|2021-08-24 00:40:00|1570.2|1564|1570.5|1564.3|1572.2|1566|1569.5|1563.3|0
1629765900000|2021-08-24 00:45:00|1568.5|1562.3|1572.3|1566.1|1572.3|1566.1|1568.5|1562.3|0
1629766200000|2021-08-24 00:50:00|1572.4|1566.2|1572.2|1566|1573.1|1566.9|1572.2|1566|0
1629766500000|2021-08-24 00:55:00|1572.7|1566.5|1576.5|1570.3|1576.5|1570.3|1572.7|1566.5|0
1629766800000|2021-08-24 01:00:00|1573|1566.8|1573.6|1567.4|1576|1569.8|1573|1566.8|0
1629767100000|2021-08-24 01:05:00|1573.5|1567.3|1572.7|1566.5|1574.7|1568.5|1572.3|1566.1|0
1629767400000|2021-08-24 01:10:00|1572.6|1566.4|1570.1|1563.9|1572.6|1566.4|1570.1|1563.9|0
1629767700000|2021-08-24 01:15:00|1570.5|1564.3|1571|1564.8|1571.7|1565.5|1570|1563.8|0
1629768000000|2021-08-24 01:20:00|1571.2|1565|1569.4|1563.2|1571.2|1565|1569.4|1563.2|0
1629768300000|2021-08-24 01:25:00|1571.4|1565.2|1571.6|1565.4|1571.6|1565.4|1570.2|1564|0
1629768600000|2021-08-24 01:30:00|1571.5|1565.3|1570.4|1564.2|1572.6|1566.4|1570.4|1564.2|0
1629768900000|2021-08-24 01:35:00|1569.6|1563.4|1570.7|1564.5|1571|1564.8|1569.4|1563.2|0
1629769200000|2021-08-24 01:40:00|1570.6|1564.4|1568.3|1562.1|1570.6|1564.4|1568.3|1562.1|0
1629769500000|2021-08-24 01:45:00|1567.7|1561.5|1568.1|1561.9|1569.6|1563.4|1566.8|1560.6|0
1629769800000|2021-08-24 01:50:00|1567|1560.8|1565.7|1559.5|1568.1|1561.9|1565.4|1559.2|0
1629770100000|2021-08-24 01:55:00|1565.5|1559.3|1565.4|1559.2|1565.8|1559.6|1564.1|1557.9|0
1629770400000|2021-08-24 02:00:00|1563.8|1557.6|1564.8|1558.6|1565.2|1559|1563.5|1557.3|0
1629770700000|2021-08-24 02:05:00|1563.7|1557.5|1565.4|1559.2|1566.4|1560.2|1563.7|1557.5|0
1629771000000|2021-08-24 02:10:00|1565.2|1559|1565.6|1559.4|1566.8|1560.6|1565.1|1558.9|0
1629771300000|2021-08-24 02:15:00|1565.7|1559.5|1566.6|1560.4|1567.8|1561.6|1565.7|1559.5|0
1629771600000|2021-08-24 02:20:00|1566.8|1560.6|1567.1|1560.9|1568.6|1562.4|1566.8|1560.6|0
1629771900000|2021-08-24 02:25:00|1567.2|1561|1571.2|1565|1571.6|1565.4|1567.2|1561|0
1629772200000|2021-08-24 02:30:00|1571.3|1565.1|1571.2|1565|1571.3|1565.1|1569|1562.8|0
1629772500000|2021-08-24 02:35:00|1571.7|1565.5|1571.7|1565.5|1572.8|1566.6|1570.5|1564.3|0
1629772800000|2021-08-24 02:40:00|1571.6|1565.4|1571.7|1565.5|1571.7|1565.5|1571.2|1565|0
1629773100000|2021-08-24 02:45:00|1573.3|1567.1|1571.6|1565.4|1573.9|1567.7|1571.6|1565.4|0
1629773400000|2021-08-24 02:50:00|1572.9|1566.7|1572.7|1566.5|1572.9|1566.7|1571.8|1565.6|0
1629773700000|2021-08-24 02:55:00|1571.5|1565.3|1571.2|1565|1573|1566.8|1571.2|1565|0
1629774000000|2021-08-24 03:00:00|1571|1564.8|1570.9|1564.7|1571.4|1565.2|1570.1|1563.9|0
1629774300000|2021-08-24 03:05:00|1569.7|1563.5|1570.8|1564.6|1571|1564.8|1569.7|1563.5|0
1629774600000|2021-08-24 03:10:00|1570.5|1564.3|1568.4|1562.2|1570.5|1564.3|1567.5|1561.3|0
1629774900000|2021-08-24 03:15:00|1567.3|1561.1|1567.8|1561.6|1568.3|1562.1|1567.1|1560.9|0
1629775200000|2021-08-24 03:20:00|1566.5|1560.3|1567.1|1560.9|1567.1|1560.9|1565.5|1559.3|0
1629775500000|2021-08-24 03:25:00|1567.4|1561.2|1566.7|1560.5|1567.4|1561.2|1565.9|1559.7|0
1629775800000|2021-08-24 03:30:00|1566.6|1560.4|1568.1|1561.9|1568.3|1562.1|1565.5|1559.3|0
1629776100000|2021-08-24 03:35:00|1568.2|1562|1568.1|1561.9|1568.7|1562.5|1567.1|1560.9|0
1629776400000|2021-08-24 03:40:00|1567.1|1560.9|1567.4|1561.2|1568.2|1562|1566.5|1560.3|0
1629776700000|2021-08-24 03:45:00|1568.6|1562.4|1567|1560.8|1568.6|1562.4|1567|1560.8|0
1629777000000|2021-08-24 03:50:00|1567.3|1561.1|1568.7|1562.5|1568.8|1562.6|1567.3|1561.1|0
1629777300000|2021-08-24 03:55:00|1567.2|1561|1567.8|1561.6|1568.5|1562.3|1567.1|1560.9|0
1629777600000|2021-08-24 04:00:00|1566.7|1560.5|1567.3|1561.1|1569.5|1563.3|1566.7|1560.5|0
1629777900000|2021-08-24 04:05:00|1568.3|1562.1|1568.2|1562|1568.3|1562.1|1566.6|1560.4|0
1629778200000|2021-08-24 04:10:00|1567.1|1560.9|1568.2|1562|1569.4|1563.2|1566.8|1560.6|0
1629778500000|2021-08-24 04:15:00|1568|1561.8|1567.5|1561.3|1568|1561.8|1566.3|1560.1|0
1629778800000|2021-08-24 04:20:00|1569.1|1562.9|1565.1|1558.9|1569.1|1562.9|1564.6|1558.4|0
1629779100000|2021-08-24 04:25:00|1566|1559.8|1565.2|1559|1566.3|1560.1|1565|1558.8|0
1629779400000|2021-08-24 04:30:00|1566.1|1559.9|1567.3|1561.1|1567.3|1561.1|1565.4|1559.2|0
1629779700000|2021-08-24 04:35:00|1566.3|1560.1|1565.9|1559.7|1567.3|1561.1|1565.9|1559.7|0
1629780000000|2021-08-24 04:40:00|1567.3|1561.1|1562.7|1556.5|1567.6|1561.4|1562.2|1556|0
1629780300000|2021-08-24 04:45:00|1562.8|1556.6|1563.6|1557.4|1563.8|1557.6|1562.5|1556.3|0
1629780600000|2021-08-24 04:50:00|1563.8|1557.6|1562.6|1556.4|1563.8|1557.6|1562.3|1556.1|0
1629780900000|2021-08-24 04:55:00|1562.4|1556.2|1562.2|1556|1563.2|1557|1562.2|1556|0
1629781200000|2021-08-24 05:00:00|1562.3|1556.1|1562.2|1556|1562.5|1556.3|1561.4|1555.2|0
1629781500000|2021-08-24 05:05:00|1562.3|1556.1|1562.6|1556.4|1563.6|1557.4|1562.2|1556|0
1629781800000|2021-08-24 05:10:00|1562.7|1556.5|1561.9|1555.7|1562.7|1556.5|1561.5|1555.3|0
1629782100000|2021-08-24 05:15:00|1561.8|1555.6|1562.3|1556.1|1562.7|1556.5|1561.1|1554.9|0
1629782400000|2021-08-24 05:20:00|1562|1555.8|1560.1|1553.9|1562.6|1556.4|1559.6|1553.4|0
1629782700000|2021-08-24 05:25:00|1560.2|1554|1560.5|1554.3|1561.7|1555.5|1560.2|1554|0
1629783000000|2021-08-24 05:30:00|1560.6|1554.4|1561.2|1555|1561.3|1555.1|1560.1|1553.9|0
1629783300000|2021-08-24 05:35:00|1560.4|1554.2|1562.2|1556|1562.2|1556|1560.4|1554.2|0
1629783600000|2021-08-24 05:40:00|1560.3|1554.1|1561.1|1554.9|1561.5|1555.3|1560.3|1554.1|0
1629783900000|2021-08-24 05:45:00|1560.2|1554|1559.1|1552.9|1561.3|1555.1|1559.1|1552.9|0
1629784200000|2021-08-24 05:50:00|1559.3|1553.1|1559.3|1553.1|1560.2|1554|1557.2|1551|0
1629784500000|2021-08-24 05:55:00|1559.2|1553|1559|1552.8|1559.3|1553.1|1556.7|1550.5|0
1629850200000|2021-08-25 00:10:00|1529.1|1522.9|1524.2|1518.2|1530.5|1524.3|1524.2|1518.2|0
1629850500000|2021-08-25 00:15:00|1524|1518|1520.6|1514.6|1524|1518|1520.6|1514.6|0
1629850800000|2021-08-25 00:20:00|1521.6|1515.6|1522.2|1516.2|1523|1517|1519.5|1513.5|0
1629851100000|2021-08-25 00:25:00|1522.3|1516.3|1523.9|1517.9|1524.8|1518.8|1522.3|1516.3|0
1629851400000|2021-08-25 00:30:00|1524.1|1518.1|1526.3|1520.3|1528.1|1522|1524.1|1518.1|0
1629851700000|2021-08-25 00:35:00|1526.7|1520.7|1528.8|1522.6|1528.8|1522.6|1526.1|1520.1|0
1629852000000|2021-08-25 00:40:00|1528.9|1522.7|1528.7|1522.5|1531.6|1525.4|1528.7|1522.5|0
1629852300000|2021-08-25 00:45:00|1528.6|1522.4|1530.2|1524|1530.5|1524.3|1528.6|1522.4|0
1629852600000|2021-08-25 00:50:00|1529.5|1523.3|1529.2|1523|1530.8|1524.6|1528.9|1522.7|0
1629852900000|2021-08-25 00:55:00|1531.8|1525.6|1530.2|1524|1532.3|1526.1|1529.7|1523.5|0
1629853200000|2021-08-25 01:00:00|1532.1|1525.9|1530|1523.8|1532.1|1525.9|1529.2|1523|0
1629853500000|2021-08-25 01:05:00|1529.9|1523.7|1529.2|1523|1530.9|1524.7|1529.2|1523|0
1629853800000|2021-08-25 01:10:00|1529.1|1522.9|1529.5|1523.3|1530.6|1524.4|1529.1|1522.9|0
1629854100000|2021-08-25 01:15:00|1529.4|1523.2|1526.6|1520.6|1530.7|1524.5|1526.3|1520.3|0
1629854400000|2021-08-25 01:20:00|1526.5|1520.5|1526.1|1520.1|1527.3|1521.3|1525.5|1519.5|0
1629854700000|2021-08-25 01:25:00|1526|1520|1525.7|1519.7|1526.1|1520.1|1524.1|1518.1|0
1629855000000|2021-08-25 01:30:00|1524.5|1518.5|1524.5|1518.5|1527.4|1521.4|1524.4|1518.4|0
1629855300000|2021-08-25 01:35:00|1525.8|1519.8|1524.5|1518.5|1525.8|1519.8|1523.5|1517.5|0
1629855600000|2021-08-25 01:40:00|1523.6|1517.6|1523.3|1517.3|1523.8|1517.8|1523.2|1517.2|0
1629855900000|2021-08-25 01:45:00|1524.5|1518.5|1525.1|1519.1|1525.3|1519.3|1524.5|1518.5|0
1629856200000|2021-08-25 01:50:00|1526.3|1520.3|1529.6|1523.4|1531|1524.8|1526.3|1520.3|0
1629856500000|2021-08-25 01:55:00|1528.7|1522.5|1527.3|1521.3|1529.5|1523.3|1527.2|1521.2|0
1629856800000|2021-08-25 02:00:00|1528.4|1522.2|1527.8|1521.8|1528.9|1522.7|1527.4|1521.4|0
1629857100000|2021-08-25 02:05:00|1528.6|1522.4|1529|1522.8|1529.1|1522.9|1527.8|1521.8|0
1629857400000|2021-08-25 02:10:00|1528.8|1522.6|1526.9|1520.9|1528.8|1522.6|1526.9|1520.9|0
1629857700000|2021-08-25 02:15:00|1527.3|1521.3|1524.5|1518.5|1528.8|1522.6|1524.2|1518.2|0
1629858000000|2021-08-25 02:20:00|1524.3|1518.3|1523.5|1517.5|1525.7|1519.7|1523.5|1517.5|0
1629858300000|2021-08-25 02:25:00|1523.3|1517.3|1523.5|1517.5|1523.5|1517.5|1523|1517|0
1629858600000|2021-08-25 02:30:00|1524.6|1518.6|1527.3|1521.3|1527.3|1521.3|1523.8|1517.8|0
1629858900000|2021-08-25 02:35:00|1527.4|1521.4|1527.1|1521.1|1528.3|1522.1|1526.2|1520.2|0
1629859200000|2021-08-25 02:40:00|1527|1521|1529.7|1523.5|1529.7|1523.5|1527|1521|0
1629859500000|2021-08-25 02:45:00|1529.3|1523.1|1528.8|1522.6|1529.4|1523.2|1526.7|1520.7|0
1629859800000|2021-08-25 02:50:00|1528.1|1522|1527.9|1521.9|1529.3|1523.1|1526.8|1520.8|0
1629860100000|2021-08-25 02:55:00|1527.7|1521.7|1528.1|1522|1529.1|1522.9|1527.6|1521.6|0
1629860400000|2021-08-25 03:00:00|1527.9|1521.9|1527.9|1521.9|1529.1|1522.9|1527.8|1521.8|0
1629860700000|2021-08-25 03:05:00|1528.2|1522|1528.4|1522.2|1528.6|1522.4|1526.9|1520.9|0
1629861000000|2021-08-25 03:10:00|1528.5|1522.3|1528.2|1522|1528.5|1522.3|1526.9|1520.9|0
1629861300000|2021-08-25 03:15:00|1528.1|1522.1|1527.6|1521.6|1528.8|1522.6|1527.2|1521.2|0
1629861600000|2021-08-25 03:20:00|1527.4|1521.4|1527.1|1521.1|1529.2|1523|1526.9|1520.9|0
1629861900000|2021-08-25 03:25:00|1527.3|1521.3|1527.5|1521.5|1528.6|1522.4|1527.2|1521.2|0
1629862200000|2021-08-25 03:30:00|1527.7|1521.7|1528.6|1522.4|1528.6|1522.4|1527.3|1521.3|0
1629862500000|2021-08-25 03:35:00|1527.6|1521.6|1527.1|1521.1|1529|1522.8|1527.1|1521.1|0
1629862800000|2021-08-25 03:40:00|1528.3|1522.1|1527.1|1521.1|1528.3|1522.1|1526.9|1520.9|0
1629863100000|2021-08-25 03:45:00|1527|1521|1527|1521|1528.4|1522.2|1527|1521|0
1629863400000|2021-08-25 03:50:00|1527.1|1521.1|1528.4|1522.2|1528.4|1522.2|1527|1521|0
1629863700000|2021-08-25 03:55:00|1527.3|1521.3|1527.1|1521.1|1528.3|1522.1|1526.9|1520.9|0
1629864000000|2021-08-25 04:00:00|1527.2|1521.2|1526.6|1520.6|1528.7|1522.5|1526.3|1520.3|0
1629864300000|2021-08-25 04:05:00|1526.4|1520.4|1528.6|1522.4|1528.9|1522.7|1526.4|1520.4|0
1629864600000|2021-08-25 04:10:00|1528.8|1522.6|1528.3|1522.1|1529.3|1523.1|1527.2|1521.2|0
1629864900000|2021-08-25 04:15:00|1527.4|1521.4|1528.7|1522.5|1528.8|1522.6|1527.4|1521.4|0
1629865200000|2021-08-25 04:20:00|1527.5|1521.5|1527.9|1521.9|1528.9|1522.7|1527.5|1521.5|0
1629865500000|2021-08-25 04:25:00|1527.7|1521.7|1529|1522.8|1529|1522.8|1527.6|1521.6|0
1629865800000|2021-08-25 04:30:00|1527.6|1521.6|1527.4|1521.4|1528.7|1522.5|1527.2|1521.2|0
1629866100000|2021-08-25 04:35:00|1528.5|1522.3|1527.9|1521.9|1529.3|1523.1|1527.4|1521.4|0
1629866400000|2021-08-25 04:40:00|1527.7|1521.7|1528.8|1522.6|1528.8|1522.6|1527.1|1521.1|0
1629866700000|2021-08-25 04:45:00|1527.4|1521.4|1527|1521|1528.3|1522.1|1526.7|1520.7|0
1629867000000|2021-08-25 04:50:00|1525.8|1519.8|1524.6|1518.6|1525.8|1519.8|1524.6|1518.6|0
1629867300000|2021-08-25 04:55:00|1525.7|1519.7|1526|1520|1526|1520|1524.6|1518.6|0
1629867600000|2021-08-25 05:00:00|1524.6|1518.6|1524.5|1518.5|1525.7|1519.7|1524.4|1518.4|0
1629867900000|2021-08-25 05:05:00|1525.5|1519.5|1525.2|1519.2|1525.5|1519.5|1523.9|1517.9|0
1629868200000|2021-08-25 05:10:00|1525.1|1519.1|1527.7|1521.7|1527.7|1521.7|1525.1|1519.1|0
1629868500000|2021-08-25 05:15:00|1527.4|1521.4|1527.8|1521.8|1528.9|1522.7|1526.3|1520.3|0
1629868800000|2021-08-25 05:20:00|1527.6|1521.6|1528.4|1522.2|1528.4|1522.2|1526.9|1520.9|0
1629869100000|2021-08-25 05:25:00|1527.3|1521.3|1528.8|1522.6|1529.7|1523.5|1527.3|1521.3|0
1629869400000|2021-08-25 05:30:00|1529|1522.8|1529.9|1523.7|1529.9|1523.7|1528.9|1522.7|0
1629869700000|2021-08-25 05:35:00|1528.7|1522.5|1529.2|1523|1530.2|1524|1528.6|1522.4|0
1629870000000|2021-08-25 05:40:00|1529|1522.8|1529.3|1523.1|1530.1|1523.9|1529|1522.8|0
1629870300000|2021-08-25 05:45:00|1529.1|1522.9|1529.4|1523.2|1530.3|1524.1|1529.1|1522.9|0
1629870600000|2021-08-25 05:50:00|1530.4|1524.2|1530.7|1524.5|1531.6|1525.4|1529.7|1523.5|0
1629870900000|2021-08-25 05:55:00|1531.1|1524.9|1532.1|1525.9|1532.4|1526.2|1531.1|1524.9|0
1629936600000|2021-08-26 00:10:00|1534.9|1528.7|1537.9|1531.7|1538.6|1532.4|1534.2|1528|0
1629936900000|2021-08-26 00:15:00|1540.6|1534.4|1538.1|1531.9|1541.7|1535.5|1538.1|1531.9|0
1629937200000|2021-08-26 00:20:00|1538.4|1532.2|1536|1529.8|1538.4|1532.2|1535.6|1529.4|0
1629937500000|2021-08-26 00:25:00|1534.5|1528.3|1535.8|1529.6|1535.8|1529.6|1533.2|1527|0
1629937800000|2021-08-26 00:30:00|1536.1|1529.9|1534.2|1528|1536.1|1529.9|1533.9|1527.7|0
1629938100000|2021-08-26 00:35:00|1535.3|1529.1|1533.2|1527|1535.3|1529.1|1533.2|1527|0
1629938400000|2021-08-26 00:40:00|1533.6|1527.4|1533.3|1527.1|1533.8|1527.6|1532.3|1526.1|0
1629938700000|2021-08-26 00:45:00|1534.2|1528|1531.7|1525.5|1534.5|1528.3|1531.7|1525.5|0
1629939000000|2021-08-26 00:50:00|1532.5|1526.3|1533.2|1527|1534.1|1527.9|1530.7|1524.5|0
1629939300000|2021-08-26 00:55:00|1533.4|1527.2|1532.2|1526|1533.5|1527.3|1532|1525.8|0
1629939600000|2021-08-26 01:00:00|1533.8|1527.6|1534.4|1528.2|1535.5|1529.3|1533.5|1527.3|0
1629939900000|2021-08-26 01:05:00|1533.4|1527.2|1536.5|1530.3|1537.8|1531.6|1533.4|1527.2|0
1629940200000|2021-08-26 01:10:00|1535.7|1529.5|1536.5|1530.3|1536.7|1530.5|1534.4|1528.2|0
1629940500000|2021-08-26 01:15:00|1537.5|1531.3|1536.1|1529.9|1537.7|1531.5|1535.9|1529.7|0
1629940800000|2021-08-26 01:20:00|1538|1531.8|1535.4|1529.2|1538|1531.8|1535.4|1529.2|0
1629941100000|2021-08-26 01:25:00|1535.3|1529.1|1536.8|1530.6|1537.8|1531.6|1535.3|1529.1|0
1629941400000|2021-08-26 01:30:00|1537.9|1531.7|1534.6|1528.4|1538.2|1532|1534.6|1528.4|0
1629941700000|2021-08-26 01:35:00|1534.4|1528.2|1536.5|1530.3|1537.1|1530.9|1534.4|1528.2|0
1629942000000|2021-08-26 01:40:00|1536.3|1530.1|1534.8|1528.6|1537.2|1531|1534.8|1528.6|0
1629942300000|2021-08-26 01:45:00|1535|1528.8|1534.8|1528.6|1537.2|1531|1534.8|1528.6|0
1629942600000|2021-08-26 01:50:00|1535.6|1529.4|1536.2|1530|1536.2|1530|1535.6|1529.4|0
1629942900000|2021-08-26 01:55:00|1537.4|1531.2|1537.9|1531.7|1537.9|1531.7|1536.1|1529.9|0
1629943200000|2021-08-26 02:00:00|1535.7|1529.5|1534.4|1528.2|1536.2|1530|1534.4|1528.2|0
1629943500000|2021-08-26 02:05:00|1534.3|1528.1|1536.4|1530.2|1536.6|1530.4|1534.3|1528.1|0
1629943800000|2021-08-26 02:10:00|1535.3|1529.1|1536.7|1530.5|1536.7|1530.5|1535.3|1529.1|0
1629944100000|2021-08-26 02:15:00|1536.8|1530.6|1536.3|1530.1|1536.9|1530.7|1536.3|1530.1|0
1629944400000|2021-08-26 02:20:00|1536.4|1530.2|1538.1|1531.9|1539.1|1532.9|1536.3|1530.1|0
1629944700000|2021-08-26 02:25:00|1537.1|1530.9|1539.1|1532.9|1539.2|1533|1537.1|1530.9|0
1629945000000|2021-08-26 02:30:00|1539|1532.8|1539.3|1533.1|1539.4|1533.2|1538.9|1532.7|0
1629945300000|2021-08-26 02:35:00|1539.2|1533|1539.6|1533.4|1539.6|1533.4|1539.2|1533|0
1629945600000|2021-08-26 02:40:00|1539.3|1533.1|1539.8|1533.6|1539.8|1533.6|1538.4|1532.2|0
1629945900000|2021-08-26 02:45:00|1539.1|1532.9|1542.7|1536.5|1542.7|1536.5|1539.1|1532.9|0
1629946200000|2021-08-26 02:50:00|1542.8|1536.6|1543.1|1536.9|1543.1|1536.9|1541.8|1535.6|0
1629946500000|2021-08-26 02:55:00|1541.9|1535.7|1540.7|1534.5|1542.1|1535.9|1540.7|1534.5|0
1629946800000|2021-08-26 03:00:00|1541.6|1535.4|1540.3|1534.1|1541.9|1535.7|1540.3|1534.1|0
1629947100000|2021-08-26 03:05:00|1540.5|1534.3|1541.3|1535.1|1542.6|1536.4|1539.3|1533.1|0
1629947400000|2021-08-26 03:10:00|1542.5|1536.3|1541.2|1535|1542.6|1536.4|1541|1534.8|0
1629947700000|2021-08-26 03:15:00|1542.4|1536.2|1542.3|1536.1|1542.4|1536.2|1541.3|1535.1|0
1629948000000|2021-08-26 03:20:00|1542.5|1536.3|1540.6|1534.4|1542.8|1536.6|1540.3|1534.1|0
1629948300000|2021-08-26 03:25:00|1541.8|1535.6|1540.5|1534.3|1541.8|1535.6|1540.4|1534.2|0
1629948600000|2021-08-26 03:30:00|1541.4|1535.2|1541.1|1534.9|1541.5|1535.3|1540.2|1534|0
1629948900000|2021-08-26 03:35:00|1541.2|1535|1541.1|1534.9|1542.3|1536.1|1541.1|1534.9|0
1629949200000|2021-08-26 03:40:00|1541.3|1535.1|1540.2|1534|1542|1535.8|1540.2|1534|0
1629949500000|2021-08-26 03:45:00|1540.4|1534.2|1541.1|1534.9|1541.6|1535.4|1540.4|1534.2|0
1629949800000|2021-08-26 03:50:00|1540.2|1534|1540.2|1534|1541.3|1535.1|1539.1|1532.9|0
1629950100000|2021-08-26 03:55:00|1541.2|1535|1540.7|1534.5|1541.8|1535.6|1540.3|1534.1|0
1629950400000|2021-08-26 04:00:00|1540.9|1534.7|1541.7|1535.5|1542.1|1535.9|1540.6|1534.4|0
1629950700000|2021-08-26 04:05:00|1541.8|1535.6|1544|1537.8|1544.1|1537.9|1540.9|1534.7|0
1629951000000|2021-08-26 04:10:00|1542.9|1536.7|1542.7|1536.5|1544|1537.8|1542.7|1536.5|0
1629951300000|2021-08-26 04:15:00|1543.9|1537.7|1542.5|1536.3|1543.9|1537.7|1542.4|1536.2|0
1629951600000|2021-08-26 04:20:00|1543.6|1537.4|1541.6|1535.4|1543.6|1537.4|1540.4|1534.2|0
1629951900000|2021-08-26 04:25:00|1542.6|1536.4|1541.4|1535.2|1542.7|1536.5|1541.4|1535.2|0
1629952200000|2021-08-26 04:30:00|1541.6|1535.4|1541.1|1534.9|1542.4|1536.2|1541.1|1534.9|0
1629952500000|2021-08-26 04:35:00|1541|1534.8|1541.6|1535.4|1542.7|1536.5|1541|1534.8|0
1629952800000|2021-08-26 04:40:00|1541.4|1535.2|1543.7|1537.5|1543.8|1537.6|1541.4|1535.2|0
1629953100000|2021-08-26 04:45:00|1542.5|1536.3|1542.5|1536.3|1543.7|1537.5|1542.5|1536.3|0
1629953400000|2021-08-26 04:50:00|1542.7|1536.5|1542.8|1536.6|1543.9|1537.7|1542.3|1536.1|0
1629953700000|2021-08-26 04:55:00|1543.7|1537.5|1543.7|1537.5|1544|1537.8|1542.8|1536.6|0
1629954000000|2021-08-26 05:00:00|1543.9|1537.7|1544.1|1537.9|1544.1|1537.9|1542.9|1536.7|0
1629954300000|2021-08-26 05:05:00|1543.3|1537.1|1542.8|1536.6|1544.2|1538|1542|1535.8|0
1629954600000|2021-08-26 05:10:00|1544|1537.8|1544.2|1538|1544.5|1538.3|1543.1|1536.9|0
1629954900000|2021-08-26 05:15:00|1543.3|1537.1|1544.2|1538|1544.3|1538.1|1543.2|1537|0
1629955200000|2021-08-26 05:20:00|1544.1|1537.9|1543.9|1537.7|1544.5|1538.3|1542.9|1536.7|0
1629955500000|2021-08-26 05:25:00|1542.9|1536.7|1543.7|1537.5|1544.1|1537.9|1541.9|1535.7|0
1629955800000|2021-08-26 05:30:00|1542.6|1536.4|1544|1537.8|1544.1|1537.9|1542.6|1536.4|0
1629956100000|2021-08-26 05:35:00|1543.1|1536.9|1543.4|1537.2|1544.2|1538|1543.1|1536.9|0
1629956400000|2021-08-26 05:40:00|1544.5|1538.3|1545.2|1539|1545.2|1539|1543.7|1537.5|0
1629956700000|2021-08-26 05:45:00|1545|1538.8|1544.2|1538|1545|1538.8|1543.2|1537|0
1629957000000|2021-08-26 05:50:00|1544.5|1538.3|1543.3|1537.1|1544.5|1538.3|1543.3|1537.1|0
1629957300000|2021-08-26 05:55:00|1543.4|1537.2|1541|1534.8|1543.4|1537.2|1540.4|1534.2|0
1630023000000|2021-08-27 00:10:00|1537|1530.8|1530.5|1524.3|1537.7|1531.5|1530.5|1524.3|0
1630023300000|2021-08-27 00:15:00|1528.8|1522.6|1531|1524.8|1533.3|1527.1|1528.8|1522.6|0
1630023600000|2021-08-27 00:20:00|1531.9|1525.7|1532.1|1525.9|1533|1526.8|1531.1|1524.9|0
1630023900000|2021-08-27 00:25:00|1533.2|1527|1528.1|1522|1533.3|1527.1|1528.1|1522|0
1630024200000|2021-08-27 00:30:00|1527.7|1521.7|1527.9|1521.9|1529.9|1523.7|1527.5|1521.5|0
1630024500000|2021-08-27 00:35:00|1528.4|1522.2|1529.2|1523|1529.4|1523.2|1527.4|1521.4|0
1630024800000|2021-08-27 00:40:00|1528.3|1522.1|1528.6|1522.4|1530.6|1524.4|1528.3|1522.1|0
1630025100000|2021-08-27 00:45:00|1529.7|1523.5|1528.9|1522.7|1530.1|1523.9|1528.8|1522.6|0
1630025400000|2021-08-27 00:50:00|1528.8|1522.6|1530|1523.8|1530.5|1524.3|1528.5|1522.3|0
1630025700000|2021-08-27 00:55:00|1528.9|1522.7|1527.8|1521.8|1529|1522.8|1527.7|1521.7|0
1630026000000|2021-08-27 01:00:00|1528.1|1522|1526.9|1520.9|1529|1522.8|1526.9|1520.9|0
1630026300000|2021-08-27 01:05:00|1526.7|1520.7|1526.9|1520.9|1528.3|1522.1|1526.7|1520.7|0
1630026600000|2021-08-27 01:10:00|1526.6|1520.6|1526.7|1520.7|1527.4|1521.4|1526.2|1520.2|0
1630026900000|2021-08-27 01:15:00|1528.1|1522|1530.5|1524.3|1531.3|1525.1|1527.9|1521.9|0
1630027200000|2021-08-27 01:20:00|1532.4|1526.2|1533.2|1527|1533.2|1527|1530.9|1524.7|0
1630027500000|2021-08-27 01:25:00|1532.5|1526.3|1531.9|1525.7|1533.3|1527.1|1531.9|1525.7|0
1630027800000|2021-08-27 01:30:00|1531.6|1525.4|1530.6|1524.4|1533.4|1527.2|1530.6|1524.4|0
1630028100000|2021-08-27 01:35:00|1529.4|1523.2|1528.1|1522|1529.4|1523.2|1527.8|1521.8|0
1630028400000|2021-08-27 01:40:00|1528.3|1522.1|1528.7|1522.5|1530.6|1524.4|1528.3|1522.1|0
1630028700000|2021-08-27 01:45:00|1528.9|1522.7|1529.5|1523.3|1530.4|1524.2|1528.9|1522.7|0
1630029000000|2021-08-27 01:50:00|1528.5|1522.3|1530.5|1524.3|1531.7|1525.5|1528.5|1522.3|0
1630029300000|2021-08-27 01:55:00|1529.5|1523.3|1529.3|1523.1|1530.3|1524.1|1529|1522.8|0
1630029600000|2021-08-27 02:00:00|1529.4|1523.2|1529.7|1523.5|1530.8|1524.6|1528.4|1522.2|0
1630029900000|2021-08-27 02:05:00|1530.6|1524.4|1530.2|1524|1530.8|1524.6|1529.3|1523.1|0
1630030200000|2021-08-27 02:10:00|1529.1|1522.9|1529.2|1523|1530.3|1524.1|1529.1|1522.9|0
1630030500000|2021-08-27 02:15:00|1529.1|1522.9|1528.6|1522.4|1530.3|1524.1|1528.6|1522.4|0
1630030800000|2021-08-27 02:20:00|1529.6|1523.4|1530.6|1524.4|1530.9|1524.7|1529.4|1523.2|0
1630031100000|2021-08-27 02:25:00|1531.8|1525.6|1531.9|1525.7|1532.3|1526.1|1530.9|1524.7|0
1630031400000|2021-08-27 02:30:00|1531.6|1525.4|1532.5|1526.3|1532.5|1526.3|1530.6|1524.4|0
1630031700000|2021-08-27 02:35:00|1532.3|1526.1|1531.2|1525|1532.4|1526.2|1531|1524.8|0
1630032000000|2021-08-27 02:40:00|1532|1525.8|1531.2|1525|1532.2|1526|1530.9|1524.7|0
1630032300000|2021-08-27 02:45:00|1532.3|1526.1|1530.7|1524.5|1532.4|1526.2|1530.7|1524.5|0
1630032600000|2021-08-27 02:50:00|1530.5|1524.3|1530.6|1524.4|1532.7|1526.5|1530.5|1524.3|0
1630032900000|2021-08-27 02:55:00|1530.5|1524.3|1532.3|1526.1|1532.7|1526.5|1530.4|1524.2|0
1630033200000|2021-08-27 03:00:00|1532.5|1526.3|1532.7|1526.5|1532.7|1526.5|1531.6|1525.4|0
1630033500000|2021-08-27 03:05:00|1530.4|1524.2|1531.6|1525.4|1532.6|1526.4|1530.4|1524.2|0
1630033800000|2021-08-27 03:10:00|1532.7|1526.5|1531|1524.8|1532.7|1526.5|1531|1524.8|0
1630034100000|2021-08-27 03:15:00|1532.1|1525.9|1531.9|1525.7|1532.1|1525.9|1530.6|1524.4|0
1630034400000|2021-08-27 03:20:00|1531.5|1525.3|1533|1526.8|1533|1526.8|1531.5|1525.3|0
1630034700000|2021-08-27 03:25:00|1532.8|1526.6|1531.1|1524.9|1532.8|1526.6|1530.7|1524.5|0
1630035000000|2021-08-27 03:30:00|1531|1524.8|1533.2|1527|1533.2|1527|1531|1524.8|0
1630035300000|2021-08-27 03:35:00|1533.3|1527.1|1534.9|1528.7|1535.5|1529.3|1533.3|1527.1|0
1630035600000|2021-08-27 03:40:00|1533.9|1527.7|1534.9|1528.7|1536.5|1530.3|1533.9|1527.7|0
1630035900000|2021-08-27 03:45:00|1535|1528.8|1536.4|1530.2|1536.4|1530.2|1535|1528.8|0
1630036200000|2021-08-27 03:50:00|1535.3|1529.1|1538|1531.8|1538.8|1532.6|1535.3|1529.1|0
1630036500000|2021-08-27 03:55:00|1537.7|1531.5|1538|1531.8|1538.1|1531.9|1537.7|1531.5|0
1630036800000|2021-08-27 04:00:00|1537.8|1531.6|1536|1529.8|1537.8|1531.6|1535.3|1529.1|0
1630037100000|2021-08-27 04:05:00|1536.1|1529.9|1536.9|1530.7|1537.9|1531.7|1535.7|1529.5|0
1630037400000|2021-08-27 04:10:00|1537.9|1531.7|1536.7|1530.5|1537.9|1531.7|1536.7|1530.5|0
1630037700000|2021-08-27 04:15:00|1537.7|1531.5|1538.2|1532|1538.2|1532|1536.7|1530.5|0
1630038000000|2021-08-27 04:20:00|1538.1|1531.9|1538.5|1532.3|1539.7|1533.5|1538.1|1531.9|0
1630038300000|2021-08-27 04:25:00|1538.6|1532.4|1538.3|1532.1|1538.6|1532.4|1537.5|1531.3|0
1630038600000|2021-08-27 04:30:00|1536.2|1530|1536.4|1530.2|1537.6|1531.4|1536.2|1530|0
1630038900000|2021-08-27 04:35:00|1536.5|1530.3|1536.3|1530.1|1536.5|1530.3|1535.3|1529.1|0
1630039200000|2021-08-27 04:40:00|1535.2|1529|1534.6|1528.4|1535.2|1529|1534.6|1528.4|0
1630039500000|2021-08-27 04:45:00|1534.7|1528.5|1535|1528.8|1536|1529.8|1534.7|1528.5|0
1630039800000|2021-08-27 04:50:00|1536|1529.8|1535.7|1529.5|1536.1|1529.9|1534.6|1528.4|0
1630040100000|2021-08-27 04:55:00|1534.8|1528.6|1535.8|1529.6|1535.8|1529.6|1534.7|1528.5|0
1630040400000|2021-08-27 05:00:00|1534.8|1528.6|1534.8|1528.6|1535.9|1529.7|1534.4|1528.2|0
1630040700000|2021-08-27 05:05:00|1534.7|1528.5|1535.8|1529.6|1537.2|1531|1534.7|1528.5|0
1630041000000|2021-08-27 05:10:00|1535.9|1529.7|1535.4|1529.2|1535.9|1529.7|1534.2|1528|0
1630041300000|2021-08-27 05:15:00|1534.7|1528.5|1535.1|1528.9|1535.7|1529.5|1534.4|1528.2|0
1630041600000|2021-08-27 05:20:00|1535.2|1529|1534.9|1528.7|1535.8|1529.6|1532.6|1526.4|0
1630041900000|2021-08-27 05:25:00|1532.7|1526.5|1535.7|1529.5|1535.9|1529.7|1532.7|1526.5|0
1630042200000|2021-08-27 05:30:00|1535.8|1529.6|1535.9|1529.7|1535.9|1529.7|1534.4|1528.2|0
1630042500000|2021-08-27 05:35:00|1536|1529.8|1535.8|1529.6|1536.9|1530.7|1534.7|1528.5|0
1630042800000|2021-08-27 05:40:00|1535.7|1529.5|1535.4|1529.2|1535.9|1529.7|1534.4|1528.2|0
1630043100000|2021-08-27 05:45:00|1534.4|1528.2|1534.6|1528.4|1535.7|1529.5|1534.4|1528.2|0
1630043400000|2021-08-27 05:50:00|1535.6|1529.4|1534.5|1528.3|1536.9|1530.7|1534.5|1528.3|0
1630043700000|2021-08-27 05:55:00|1534.7|1528.5|1534.4|1528.2|1535.6|1529.4|1534.3|1528.1|0
1630282200000|2021-08-30 00:10:00|1538.3|1532.1|1535|1528.8|1538.3|1532.1|1535|1528.8|0
1630282500000|2021-08-30 00:15:00|1535.1|1528.9|1535.5|1529.3|1536.4|1530.2|1534.2|1528|0
1630282800000|2021-08-30 00:20:00|1535.7|1529.5|1531.8|1525.6|1535.7|1529.5|1531.8|1525.6|0
1630283100000|2021-08-30 00:25:00|1531.9|1525.7|1529.9|1523.7|1532.5|1526.3|1529.9|1523.7|0
1630283400000|2021-08-30 00:30:00|1528.2|1522|1528.6|1522.4|1529|1522.8|1527.8|1521.8|0
1630283700000|2021-08-30 00:35:00|1526.9|1520.9|1526.3|1520.3|1527.3|1521.3|1524.5|1518.5|0
1630284000000|2021-08-30 00:40:00|1527.6|1521.6|1526.8|1520.8|1527.7|1521.7|1525.7|1519.7|0
1630284300000|2021-08-30 00:45:00|1526.7|1520.7|1525.7|1519.7|1527|1521|1524.2|1518.2|0
1630284600000|2021-08-30 00:50:00|1524.6|1518.6|1525.5|1519.5|1525.7|1519.7|1524.3|1518.3|0
1630284900000|2021-08-30 00:55:00|1524.4|1518.4|1526|1520|1527.3|1521.3|1524.4|1518.4|0
1630285200000|2021-08-30 01:00:00|1526.8|1520.8|1525.3|1519.3|1526.8|1520.8|1525.3|1519.3|0
1630285500000|2021-08-30 01:05:00|1526.6|1520.6|1526.6|1520.6|1526.7|1520.7|1526.5|1520.5|0
1630285800000|2021-08-30 01:10:00|1526.5|1520.5|1528.5|1522.3|1528.9|1522.7|1526.4|1520.4|0
1630286100000|2021-08-30 01:15:00|1527.2|1521.2|1526.7|1520.7|1527.8|1521.8|1525.8|1519.8|0
1630286400000|2021-08-30 01:20:00|1526.6|1520.6|1528.6|1522.4|1528.6|1522.4|1525.6|1519.6|0
1630286700000|2021-08-30 01:25:00|1529.7|1523.5|1527.3|1521.3|1529.8|1523.6|1527.3|1521.3|0
1630287000000|2021-08-30 01:30:00|1528.4|1522.2|1527.2|1521.2|1528.9|1522.7|1526.1|1520.1|0
1630287300000|2021-08-30 01:35:00|1527.1|1521.1|1526.3|1520.3|1527.1|1521.1|1525.5|1519.5|0
1630287600000|2021-08-30 01:40:00|1526.5|1520.5|1526.1|1520.1|1526.6|1520.6|1525.1|1519.1|0
1630287900000|2021-08-30 01:45:00|1526.2|1520.2|1526.3|1520.3|1526.3|1520.3|1525.9|1519.9|0
1630288200000|2021-08-30 01:50:00|1528.5|1522.3|1526.8|1520.8|1528.5|1522.3|1526.8|1520.8|0
1630288500000|2021-08-30 01:55:00|1528.2|1522|1529.1|1522.9|1529.7|1523.5|1527.4|1521.4|0
1630288800000|2021-08-30 02:00:00|1529.3|1523.1|1530.8|1524.6|1530.8|1524.6|1529.3|1523.1|0
1630289100000|2021-08-30 02:05:00|1530.7|1524.5|1530.4|1524.2|1530.9|1524.7|1529.7|1523.5|0
1630289400000|2021-08-30 02:10:00|1530.5|1524.3|1530.9|1524.7|1531|1524.8|1529.8|1523.6|0
1630289700000|2021-08-30 02:15:00|1530.1|1523.9|1532.1|1525.9|1532.1|1525.9|1530.1|1523.9|0
1630290000000|2021-08-30 02:20:00|1531.7|1525.5|1532.2|1526|1532.2|1526|1530.4|1524.2|0
1630290300000|2021-08-30 02:25:00|1531.9|1525.7|1532.3|1526.1|1532.3|1526.1|1531|1524.8|0
1630290600000|2021-08-30 02:30:00|1532.1|1525.9|1532.3|1526.1|1532.4|1526.2|1531|1524.8|0
1630290900000|2021-08-30 02:35:00|1532.2|1526|1532.1|1525.9|1533.3|1527.1|1532.1|1525.9|0
1630291200000|2021-08-30 02:40:00|1532.2|1526|1534.4|1528.2|1534.5|1528.3|1532.2|1526|0
1630291500000|2021-08-30 02:45:00|1533.2|1527|1533.5|1527.3|1533.5|1527.3|1532.3|1526.1|0
1630291800000|2021-08-30 02:50:00|1533.3|1527.1|1534.2|1528|1534.2|1528|1533|1526.8|0
1630292100000|2021-08-30 02:55:00|1533|1526.8|1534.2|1528|1534.7|1528.5|1532.4|1526.2|0
1630292400000|2021-08-30 03:00:00|1533.2|1527|1535.1|1528.9|1535.2|1529|1533.1|1526.9|0
1630292700000|2021-08-30 03:05:00|1535.2|1529|1535.1|1528.9|1535.2|1529|1533.9|1527.7|0
1630293000000|2021-08-30 03:10:00|1535|1528.8|1534|1527.8|1535.2|1529|1533.9|1527.7|0
1630293300000|2021-08-30 03:15:00|1533|1526.8|1533.7|1527.5|1533.7|1527.5|1532.7|1526.5|0
1630293600000|2021-08-30 03:20:00|1534.6|1528.4|1532.2|1526|1534.6|1528.4|1532.2|1526|0
1630293900000|2021-08-30 03:25:00|1534.4|1528.2|1532.5|1526.3|1534.5|1528.3|1532.3|1526.1|0
1630294200000|2021-08-30 03:30:00|1533.6|1527.4|1534.5|1528.3|1534.9|1528.7|1532.9|1526.7|0
1630294500000|2021-08-30 03:35:00|1533.2|1527|1533|1526.8|1534.1|1527.9|1533|1526.8|0
1630294800000|2021-08-30 03:40:00|1534.2|1528|1533.5|1527.3|1534.2|1528|1532.9|1526.7|0
1630295100000|2021-08-30 03:45:00|1533.6|1527.4|1533.2|1527|1533.6|1527.4|1533.2|1527|0
1630295400000|2021-08-30 03:50:00|1533.1|1526.9|1532.7|1526.5|1535.2|1529|1532.7|1526.5|0
1630295700000|2021-08-30 03:55:00|1532.9|1526.7|1533.2|1527|1533.3|1527.1|1532.9|1526.7|0
1630296000000|2021-08-30 04:00:00|1533.4|1527.2|1533.3|1527.1|1534.4|1528.2|1533.1|1526.9|0
1630296300000|2021-08-30 04:05:00|1534.3|1528.1|1535.8|1529.6|1535.8|1529.6|1533.6|1527.4|0
1630296600000|2021-08-30 04:10:00|1536|1529.8|1533.8|1527.6|1536|1529.8|1533.6|1527.4|0
1630296900000|2021-08-30 04:15:00|1534.9|1528.7|1533.7|1527.5|1534.9|1528.7|1533.7|1527.5|0
1630297200000|2021-08-30 04:20:00|1534.8|1528.6|1533.3|1527.1|1534.8|1528.6|1533.3|1527.1|0
1630297500000|2021-08-30 04:25:00|1534.4|1528.2|1534.3|1528.1|1534.4|1528.2|1533.2|1527|0
1630297800000|2021-08-30 04:30:00|1534.5|1528.3|1533.5|1527.3|1534.6|1528.4|1533.5|1527.3|0
1630298100000|2021-08-30 04:35:00|1534.5|1528.3|1531.5|1525.3|1534.7|1528.5|1531.3|1525.1|0
1630298400000|2021-08-30 04:40:00|1531.4|1525.2|1531.5|1525.3|1531.5|1525.3|1531.3|1525.1|0
1630298700000|2021-08-30 04:45:00|1531.4|1525.2|1531.2|1525|1532.5|1526.3|1531.2|1525|0
1630299000000|2021-08-30 04:50:00|1531.4|1525.2|1531.7|1525.5|1531.9|1525.7|1531.2|1525|0
1630299300000|2021-08-30 04:55:00|1531.8|1525.6|1532.8|1526.6|1532.8|1526.6|1531.5|1525.3|0
1630299600000|2021-08-30 05:00:00|1531.6|1525.4|1533.7|1527.5|1533.7|1527.5|1531.5|1525.3|0
1630299900000|2021-08-30 05:05:00|1532.6|1526.4|1535.1|1528.9|1536.4|1530.2|1532.6|1526.4|0
1630300200000|2021-08-30 05:10:00|1535.2|1529|1534.9|1528.7|1536.3|1530.1|1534.9|1528.7|0
1630300500000|2021-08-30 05:15:00|1534.6|1528.4|1535.7|1529.5|1535.9|1529.7|1533.7|1527.5|0
1630300800000|2021-08-30 05:20:00|1534.7|1528.5|1534.9|1528.7|1535.8|1529.6|1534.6|1528.4|0
1630301100000|2021-08-30 05:25:00|1533.9|1527.7|1533.7|1527.5|1535|1528.8|1533.5|1527.3|0
1630301400000|2021-08-30 05:30:00|1533.5|1527.3|1533.9|1527.7|1535|1528.8|1533.5|1527.3|0
1630301700000|2021-08-30 05:35:00|1534.5|1528.3|1533.4|1527.2|1534.9|1528.7|1533.4|1527.2|0
1630302000000|2021-08-30 05:40:00|1534.4|1528.2|1533.3|1527.1|1534.6|1528.4|1533.3|1527.1|0
1630302300000|2021-08-30 05:45:00|1534.2|1528|1534|1527.8|1534.4|1528.2|1532.9|1526.7|0
1630302600000|2021-08-30 05:50:00|1534.2|1528|1534.6|1528.4|1535.6|1529.4|1534.2|1528|0
1630302900000|2021-08-30 05:55:00|1533.4|1527.2|1533.9|1527.7|1533.9|1527.7|1533.3|1527.1|0
1630368600000|2021-08-31 00:10:00|1539.6|1533.4|1538.7|1532.5|1540.5|1534.3|1538.3|1532.1|0
1630368900000|2021-08-31 00:15:00|1538.6|1532.4|1538.8|1532.6|1540|1533.8|1537.5|1531.3|0
1630369200000|2021-08-31 00:20:00|1537.7|1531.5|1538.3|1532.1|1540.3|1534.1|1537.7|1531.5|0
1630369500000|2021-08-31 00:25:00|1538.5|1532.3|1538|1531.8|1539.3|1533.1|1538|1531.8|0
1630369800000|2021-08-31 00:30:00|1538.1|1531.9|1539|1532.8|1539|1532.8|1536.9|1530.7|0
1630370100000|2021-08-31 00:35:00|1538.1|1531.9|1537.3|1531.1|1538.5|1532.3|1537.3|1531.1|0
1630370400000|2021-08-31 00:40:00|1537.5|1531.3|1537.3|1531.1|1538.8|1532.6|1537.3|1531.1|0
1630370700000|2021-08-31 00:45:00|1537.8|1531.6|1538|1531.8|1539.3|1533.1|1537.7|1531.5|0
1630371000000|2021-08-31 00:50:00|1538.1|1531.9|1538.2|1532|1540.3|1534.1|1538.1|1531.9|0
1630371300000|2021-08-31 00:55:00|1539.3|1533.1|1539.8|1533.6|1539.8|1533.6|1538|1531.8|0
1630371600000|2021-08-31 01:00:00|1538.7|1532.5|1538.6|1532.4|1540|1533.8|1538.4|1532.2|0
1630371900000|2021-08-31 01:05:00|1539.5|1533.3|1539.1|1532.9|1540.1|1533.9|1538.1|1531.9|0
1630372200000|2021-08-31 01:10:00|1539.2|1533|1543|1536.8|1543.9|1537.7|1539|1532.8|0
1630372500000|2021-08-31 01:15:00|1543.1|1536.9|1543.2|1537|1544|1537.8|1541.8|1535.6|0
1630372800000|2021-08-31 01:20:00|1542.1|1535.9|1541.6|1535.4|1543.3|1537.1|1539.8|1533.6|0
1630373100000|2021-08-31 01:25:00|1540.4|1534.2|1540.7|1534.5|1541.8|1535.6|1540.3|1534.1|0
1630373400000|2021-08-31 01:30:00|1541.6|1535.4|1538.9|1532.7|1542.2|1536|1538.9|1532.7|0
1630373700000|2021-08-31 01:35:00|1540|1533.8|1540.2|1534|1540.2|1534|1538.8|1532.6|0
1630374000000|2021-08-31 01:40:00|1539.9|1533.7|1540.1|1533.9|1540.6|1534.4|1539.1|1532.9|0
1630374300000|2021-08-31 01:45:00|1540.2|1534|1540.1|1533.9|1540.6|1534.4|1539.1|1532.9|0
1630374600000|2021-08-31 01:50:00|1539.8|1533.6|1538.7|1532.5|1541|1534.8|1538.2|1532|0
1630374900000|2021-08-31 01:55:00|1539.7|1533.5|1539.7|1533.5|1539.7|1533.5|1538.4|1532.2|0
1630375200000|2021-08-31 02:00:00|1538.5|1532.3|1538.1|1531.9|1539.2|1533|1537.6|1531.4|0
1630375500000|2021-08-31 02:05:00|1539.1|1532.9|1539.4|1533.2|1539.6|1533.4|1537|1530.8|0
1630375800000|2021-08-31 02:10:00|1539.3|1533.1|1540.6|1534.4|1540.9|1534.7|1538.2|1532|0
1630376100000|2021-08-31 02:15:00|1540.7|1534.5|1540.8|1534.6|1540.8|1534.6|1539.4|1533.2|0
1630376400000|2021-08-31 02:20:00|1540.9|1534.7|1540.6|1534.4|1543|1536.8|1540.6|1534.4|0
1630376700000|2021-08-31 02:25:00|1541|1534.8|1541.1|1534.9|1542.7|1536.5|1541|1534.8|0
1630377000000|2021-08-31 02:30:00|1540.9|1534.7|1541.8|1535.6|1542|1535.8|1540.6|1534.4|0
1630377300000|2021-08-31 02:35:00|1541.7|1535.5|1540.3|1534.1|1541.9|1535.7|1540.3|1534.1|0
1630377600000|2021-08-31 02:40:00|1541.5|1535.3|1541.8|1535.6|1541.8|1535.6|1540.4|1534.2|0
1630377900000|2021-08-31 02:45:00|1541.6|1535.4|1541.9|1535.7|1543|1536.8|1540.7|1534.5|0
1630378200000|2021-08-31 02:50:00|1541.1|1534.9|1542.1|1535.9|1542.1|1535.9|1540.9|1534.7|0
1630378500000|2021-08-31 02:55:00|1540.9|1534.7|1540.4|1534.2|1542|1535.8|1540.3|1534.1|0
1630378800000|2021-08-31 03:00:00|1541.5|1535.3|1540.6|1534.4|1542|1535.8|1540.3|1534.1|0
1630379100000|2021-08-31 03:05:00|1540.1|1533.9|1540.9|1534.7|1541.8|1535.6|1540.1|1533.9|0
1630379400000|2021-08-31 03:10:00|1540.8|1534.6|1541.4|1535.2|1542.4|1536.2|1540.8|1534.6|0
1630379700000|2021-08-31 03:15:00|1542.5|1536.3|1541.7|1535.5|1542.5|1536.3|1541.5|1535.3|0
1630380000000|2021-08-31 03:20:00|1542.7|1536.5|1541.2|1535|1543.5|1537.3|1541.2|1535|0
1630380300000|2021-08-31 03:25:00|1542.4|1536.2|1542.2|1536|1542.7|1536.5|1541.4|1535.2|0
1630380600000|2021-08-31 03:30:00|1541.2|1535|1541.1|1534.9|1542.3|1536.1|1541.1|1534.9|0
1630380900000|2021-08-31 03:35:00|1541.2|1535|1539.1|1532.9|1542|1535.8|1537.9|1531.7|0
1630381200000|2021-08-31 03:40:00|1538.7|1532.5|1540.8|1534.6|1541|1534.8|1538.7|1532.5|0
1630381500000|2021-08-31 03:45:00|1541|1534.8|1540.8|1534.6|1541.4|1535.2|1540.8|1534.6|0
1630381800000|2021-08-31 03:50:00|1540.6|1534.4|1540.7|1534.5|1541|1534.8|1539.8|1533.6|0
1630382100000|2021-08-31 03:55:00|1539.7|1533.5|1540.8|1534.6|1541|1534.8|1539.7|1533.5|0
1630382400000|2021-08-31 04:00:00|1540.9|1534.7|1541.1|1534.9|1541.1|1534.9|1539.8|1533.6|0
1630382700000|2021-08-31 04:05:00|1541.3|1535.1|1542.6|1536.4|1542.6|1536.4|1541.3|1535.1|0
1630383000000|2021-08-31 04:10:00|1541.7|1535.5|1541.8|1535.6|1542.7|1536.5|1540.6|1534.4|0
1630383300000|2021-08-31 04:15:00|1542.8|1536.6|1542.1|1535.9|1543.1|1536.9|1541.9|1535.7|0
1630383600000|2021-08-31 04:20:00|1542.3|1536.1|1542.2|1536|1543.7|1537.5|1542|1535.8|0
1630383900000|2021-08-31 04:25:00|1542.5|1536.3|1543.6|1537.4|1543.9|1537.7|1542.4|1536.2|0
1630384200000|2021-08-31 04:30:00|1542.5|1536.3|1543.4|1537.2|1544.3|1538.1|1542.5|1536.3|0
1630384500000|2021-08-31 04:35:00|1544.3|1538.1|1544.8|1538.6|1545|1538.8|1543.2|1537|0
1630384800000|2021-08-31 04:40:00|1545.2|1539|1544.9|1538.7|1545.4|1539.2|1544.3|1538.1|0
1630385100000|2021-08-31 04:45:00|1545|1538.8|1546.2|1540|1546.2|1540|1544|1537.8|0
1630385400000|2021-08-31 04:50:00|1545.2|1539|1547.3|1541.1|1547.3|1541.1|1545.2|1539|0
1630385700000|2021-08-31 04:55:00|1547.6|1541.4|1548|1541.8|1549.4|1543.2|1547.4|1541.2|0
1630386000000|2021-08-31 05:00:00|1547.9|1541.7|1548|1541.8|1548.5|1542.3|1547.7|1541.5|0
1630386300000|2021-08-31 05:05:00|1547.1|1540.9|1548.2|1542|1548.2|1542|1546.9|1540.7|0
1630386600000|2021-08-31 05:10:00|1547.3|1541.1|1547.7|1541.5|1549.3|1543.1|1547.3|1541.1|0
1630386900000|2021-08-31 05:15:00|1547.6|1541.4|1546.5|1540.3|1547.6|1541.4|1546.3|1540.1|0
1630387200000|2021-08-31 05:20:00|1546.6|1540.4|1546.6|1540.4|1547.3|1541.1|1546.4|1540.2|0
1630387500000|2021-08-31 05:25:00|1546.7|1540.5|1546.7|1540.5|1547.8|1541.6|1546.3|1540.1|0
1630387800000|2021-08-31 05:30:00|1546.5|1540.3|1545.8|1539.6|1547.1|1540.9|1545.8|1539.6|0
1630388100000|2021-08-31 05:35:00|1546.8|1540.6|1547.2|1541|1548|1541.8|1545.5|1539.3|0
1630388400000|2021-08-31 05:40:00|1548.1|1541.9|1547|1540.8|1548.2|1542|1547|1540.8|0
1630388700000|2021-08-31 05:45:00|1546.8|1540.6|1546.6|1540.4|1547|1540.8|1545.7|1539.5|0
1630389000000|2021-08-31 05:50:00|1546.5|1540.3|1547.1|1540.9|1547.1|1540.9|1545.5|1539.3|0
1630389300000|2021-08-31 05:55:00|1547|1540.8|1547.7|1541.5|1547.7|1541.5|1545.9|1539.7|0
1630455000000|2021-09-01 00:10:00|1533.4|1527.2|1534.5|1528.3|1536.6|1530.4|1532.5|1526.3|0
1630455300000|2021-09-01 00:15:00|1534.3|1528.1|1536.1|1529.9|1536.1|1529.9|1533.8|1527.6|0
1630455600000|2021-09-01 00:20:00|1534.8|1528.6|1532.7|1526.5|1534.8|1528.6|1532.5|1526.3|0
1630455900000|2021-09-01 00:25:00|1532.4|1526.2|1534|1527.8|1534.2|1528|1532.3|1526.1|0
1630456200000|2021-09-01 00:30:00|1533.8|1527.6|1538.2|1532|1539.4|1533.2|1533.4|1527.2|0
1630456500000|2021-09-01 00:35:00|1538.5|1532.3|1537.8|1531.6|1539.7|1533.5|1537.7|1531.5|0
1630456800000|2021-09-01 00:40:00|1538.9|1532.7|1539.1|1532.9|1539.9|1533.7|1537.9|1531.7|0
1630457100000|2021-09-01 00:45:00|1539.2|1533|1537.5|1531.3|1539.2|1533|1536.4|1530.2|0
1630457400000|2021-09-01 00:50:00|1536|1529.8|1534.8|1528.6|1537.3|1531.1|1534.8|1528.6|0
1630457700000|2021-09-01 00:55:00|1534.6|1528.4|1539.4|1533.2|1539.4|1533.2|1534.6|1528.4|0
1630458000000|2021-09-01 01:00:00|1539.6|1533.4|1535.7|1529.5|1539.6|1533.4|1535.7|1529.5|0
1630458300000|2021-09-01 01:05:00|1535.9|1529.7|1536.1|1529.9|1538.6|1532.4|1535.9|1529.7|0
1630458600000|2021-09-01 01:10:00|1535.9|1529.7|1535.3|1529.1|1536.8|1530.6|1535.3|1529.1|0
1630458900000|2021-09-01 01:15:00|1535.5|1529.3|1536.6|1530.4|1536.9|1530.7|1535|1528.8|0
1630459200000|2021-09-01 01:20:00|1535.7|1529.5|1535.6|1529.4|1536.7|1530.5|1535.2|1529|0
1630459500000|2021-09-01 01:25:00|1535.7|1529.5|1537.7|1531.5|1538|1531.8|1535.7|1529.5|0
1630459800000|2021-09-01 01:30:00|1537.8|1531.6|1538.7|1532.5|1538.8|1532.6|1537.3|1531.1|0
1630460100000|2021-09-01 01:35:00|1538.3|1532.1|1541.3|1535.1|1541.3|1535.1|1537.3|1531.1|0
1630460400000|2021-09-01 01:40:00|1541|1534.8|1542.6|1536.4|1542.6|1536.4|1539.9|1533.7|0
1630460700000|2021-09-01 01:45:00|1542.2|1536|1544.3|1538.1|1546|1539.8|1542.2|1536|0
1630461000000|2021-09-01 01:50:00|1544|1537.8|1542.7|1536.5|1544.3|1538.1|1541.8|1535.6|0
1630461300000|2021-09-01 01:55:00|1543.1|1536.9|1544.9|1538.7|1544.9|1538.7|1542.9|1536.7|0
1630461600000|2021-09-01 02:00:00|1545.2|1539|1546.8|1540.6|1547.9|1541.7|1545|1538.8|0
1630461900000|2021-09-01 02:05:00|1545.6|1539.4|1547.6|1541.4|1547.9|1541.7|1545.6|1539.4|0
1630462200000|2021-09-01 02:10:00|1547.7|1541.5|1547|1540.8|1548.6|1542.4|1547|1540.8|0
1630462500000|2021-09-01 02:15:00|1547.2|1541|1547.8|1541.6|1548.4|1542.2|1547.2|1541|0
1630462800000|2021-09-01 02:20:00|1548.8|1542.6|1551.1|1544.9|1551.1|1544.9|1547.8|1541.6|0
1630463100000|2021-09-01 02:25:00|1550.1|1543.9|1550.4|1544.2|1551.3|1545.1|1550.1|1543.9|0
1630463400000|2021-09-01 02:30:00|1549.2|1543|1549.7|1543.5|1551.8|1545.6|1549.2|1543|0
1630463700000|2021-09-01 02:35:00|1549.8|1543.6|1549.5|1543.3|1549.8|1543.6|1549.4|1543.2|0
1630464000000|2021-09-01 02:40:00|1549.7|1543.5|1550.1|1543.9|1551.2|1545|1549.7|1543.5|0
1630464300000|2021-09-01 02:45:00|1550.8|1544.6|1550|1543.8|1551.1|1544.9|1549.7|1543.5|0
1630464600000|2021-09-01 02:50:00|1550.1|1543.9|1550.3|1544.1|1551.1|1544.9|1549.7|1543.5|0
1630464900000|2021-09-01 02:55:00|1550.4|1544.2|1550.3|1544.1|1550.9|1544.7|1550.2|1544|0
1630465200000|2021-09-01 03:00:00|1550|1543.8|1551.4|1545.2|1551.4|1545.2|1550|1543.8|0
1630465500000|2021-09-01 03:05:00|1550.2|1544|1551.5|1545.3|1551.5|1545.3|1550|1543.8|0
1630465800000|2021-09-01 03:10:00|1551.7|1545.5|1554.3|1548.1|1555.2|1549|1551.5|1545.3|0
1630466100000|2021-09-01 03:15:00|1555.2|1549|1554.6|1548.4|1555.5|1549.3|1554.3|1548.1|0
1630466400000|2021-09-01 03:20:00|1554.7|1548.5|1554.6|1548.4|1555.6|1549.4|1553.6|1547.4|0
1630466700000|2021-09-01 03:25:00|1555.6|1549.4|1554.5|1548.3|1555.6|1549.4|1553.4|1547.2|0
1630467000000|2021-09-01 03:30:00|1554.8|1548.6|1554.6|1548.4|1555.8|1549.6|1554.5|1548.3|0
1630467300000|2021-09-01 03:35:00|1553.4|1547.2|1551.1|1544.9|1553.5|1547.3|1551.1|1544.9|0
1630467600000|2021-09-01 03:40:00|1552.1|1545.9|1550.2|1544|1553.2|1547|1550.2|1544|0
1630467900000|2021-09-01 03:45:00|1550.3|1544.1|1552.2|1546|1552.9|1546.7|1550.2|1544|0
1630468200000|2021-09-01 03:50:00|1551.2|1545|1550.8|1544.6|1551.3|1545.1|1550.8|1544.6|0
1630468500000|2021-09-01 03:55:00|1552|1545.8|1551.1|1544.9|1552|1545.8|1550.5|1544.3|0
1630468800000|2021-09-01 04:00:00|1550.8|1544.6|1551.2|1545|1552.1|1545.9|1549.9|1543.7|0
1630469100000|2021-09-01 04:05:00|1551.3|1545.1|1552.7|1546.5|1552.7|1546.5|1551.3|1545.1|0
1630469400000|2021-09-01 04:10:00|1551.6|1545.4|1552.7|1546.5|1552.7|1546.5|1551.3|1545.1|0
1630469700000|2021-09-01 04:15:00|1552.6|1546.4|1552.1|1545.9|1552.8|1546.6|1551.6|1545.4|0
1630470000000|2021-09-01 04:20:00|1552|1545.8|1551.8|1545.6|1552|1545.8|1551.5|1545.3|0
1630470300000|2021-09-01 04:25:00|1551.9|1545.7|1554.5|1548.3|1555|1548.8|1551.8|1545.6|0
1630470600000|2021-09-01 04:30:00|1553.2|1547|1554.2|1548|1555.2|1549|1553|1546.8|0
1630470900000|2021-09-01 04:35:00|1555.1|1548.9|1554|1547.8|1555.2|1549|1554|1547.8|0
1630471200000|2021-09-01 04:40:00|1555.2|1549|1553.5|1547.3|1555.2|1549|1553.4|1547.2|0
1630471500000|2021-09-01 04:45:00|1554.5|1548.3|1552.3|1546.1|1554.5|1548.3|1552.3|1546.1|0
1630471800000|2021-09-01 04:50:00|1553.4|1547.2|1551.5|1545.3|1553.4|1547.2|1550.2|1544|0
1630472100000|2021-09-01 04:55:00|1551.6|1545.4|1553.2|1547|1553.3|1547.1|1550.6|1544.4|0
1630472400000|2021-09-01 05:00:00|1554.5|1548.3|1554.1|1547.9|1555.3|1549.1|1553|1546.8|0
1630472700000|2021-09-01 05:05:00|1554|1547.8|1554.1|1547.9|1555.4|1549.2|1554|1547.8|0
1630473000000|2021-09-01 05:10:00|1555.2|1549|1554.5|1548.3|1555.6|1549.4|1553.3|1547.1|0
1630473300000|2021-09-01 05:15:00|1555.5|1549.3|1554.1|1547.9|1555.7|1549.5|1554.1|1547.9|0
1630473600000|2021-09-01 05:20:00|1553.9|1547.7|1554.1|1547.9|1554.2|1548|1553.1|1546.9|0
1630473900000|2021-09-01 05:25:00|1553.2|1547|1552.6|1546.4|1553.8|1547.6|1552.6|1546.4|0
1630474200000|2021-09-01 05:30:00|1552.5|1546.3|1553|1546.8|1554.8|1548.6|1552.5|1546.3|0
1630474500000|2021-09-01 05:35:00|1553.7|1547.5|1552.7|1546.5|1553.7|1547.5|1552.3|1546.1|0
1630474800000|2021-09-01 05:40:00|1552.5|1546.3|1553.2|1547|1555.7|1549.5|1552.5|1546.3|0
1630475100000|2021-09-01 05:45:00|1555.5|1549.3|1553.8|1547.6|1556|1549.8|1553.4|1547.2|0
1630475400000|2021-09-01 05:50:00|1553.6|1547.4|1553.6|1547.4|1555.5|1549.3|1553.1|1546.9|0
1630475700000|2021-09-01 05:55:00|1555.5|1549.3|1554.6|1548.4|1555.8|1549.6|1554|1547.8|0
1630541400000|2021-09-02 00:10:00|1559.8|1553.6|1561.7|1555.5|1561.7|1555.5|1557.4|1551.2|0
1630541700000|2021-09-02 00:15:00|1560.2|1554|1559.9|1553.7|1562.3|1556.1|1559.9|1553.7|0
1630542000000|2021-09-02 00:20:00|1556.2|1550|1554.7|1548.5|1557.3|1551.1|1554|1547.8|0
1630542300000|2021-09-02 00:25:00|1554.6|1548.4|1550.5|1544.3|1554.6|1548.4|1550.5|1544.3|0
1630542600000|2021-09-02 00:30:00|1551.6|1545.4|1550.5|1544.3|1552.2|1546|1550.5|1544.3|0
1630542900000|2021-09-02 00:35:00|1549.2|1543|1548.6|1542.4|1550.9|1544.7|1547.5|1541.3|0
1630543200000|2021-09-02 00:40:00|1548.9|1542.7|1549.3|1543.1|1549.3|1543.1|1547.9|1541.7|0
1630543500000|2021-09-02 00:45:00|1548.4|1542.2|1549.6|1543.4|1551|1544.8|1548.4|1542.2|0
1630543800000|2021-09-02 00:50:00|1548.8|1542.6|1549.2|1543|1550.4|1544.2|1548.8|1542.6|0
1630544100000|2021-09-02 00:55:00|1548.3|1542.1|1544.2|1538|1548.3|1542.1|1544.2|1538|0
1630544400000|2021-09-02 01:00:00|1543.1|1536.9|1544.6|1538.4|1545.4|1539.2|1543.1|1536.9|0
1630544700000|2021-09-02 01:05:00|1545.8|1539.6|1546.5|1540.3|1547.6|1541.4|1544.1|1537.9|0
1630545000000|2021-09-02 01:10:00|1547.4|1541.2|1547|1540.8|1547.5|1541.3|1545.5|1539.3|0
1630545300000|2021-09-02 01:15:00|1546.6|1540.4|1545|1538.8|1546.7|1540.5|1544.5|1538.3|0
1630545600000|2021-09-02 01:20:00|1544.9|1538.7|1544.3|1538.1|1544.9|1538.7|1544.3|1538.1|0
1630545900000|2021-09-02 01:25:00|1543.3|1537.1|1544|1537.8|1544.7|1538.5|1543.3|1537.1|0
1630546200000|2021-09-02 01:30:00|1545.2|1539|1544.6|1538.4|1545.6|1539.4|1544.2|1538|0
1630546500000|2021-09-02 01:35:00|1545.6|1539.4|1546.5|1540.3|1548.1|1541.9|1545.6|1539.4|0
1630546800000|2021-09-02 01:40:00|1547.5|1541.3|1547.8|1541.6|1549.2|1543|1546.6|1540.4|0
1630547100000|2021-09-02 01:45:00|1547.9|1541.7|1549.9|1543.7|1549.9|1543.7|1547.9|1541.7|0
1630547400000|2021-09-02 01:50:00|1548.9|1542.7|1549.3|1543.1|1549.6|1543.4|1548.3|1542.1|0
1630547700000|2021-09-02 01:55:00|1548.1|1541.9|1549.8|1543.6|1550.8|1544.6|1548.1|1541.9|0
1630548000000|2021-09-02 02:00:00|1548.7|1542.5|1550.2|1544|1551.6|1545.4|1548.7|1542.5|0
1630548300000|2021-09-02 02:05:00|1550.1|1543.9|1553.4|1547.2|1553.5|1547.3|1549.5|1543.3|0
1630548600000|2021-09-02 02:10:00|1553.3|1547.1|1551.5|1545.3|1553.4|1547.2|1551.5|1545.3|0
1630548900000|2021-09-02 02:15:00|1552.2|1546|1551.6|1545.4|1554|1547.8|1551.4|1545.2|0
1630549200000|2021-09-02 02:20:00|1552.8|1546.6|1548.7|1542.5|1553|1546.8|1548.7|1542.5|0
1630549500000|2021-09-02 02:25:00|1548.6|1542.4|1548.4|1542.2|1549.3|1543.1|1548.3|1542.1|0
1630549800000|2021-09-02 02:30:00|1548.7|1542.5|1547.9|1541.7|1548.9|1542.7|1547.5|1541.3|0
1630550100000|2021-09-02 02:35:00|1550.2|1544|1549.8|1543.6|1550.5|1544.3|1549.2|1543|0
1630550400000|2021-09-02 02:40:00|1549.9|1543.7|1550|1543.8|1551.2|1545|1548.6|1542.4|0
1630550700000|2021-09-02 02:45:00|1549.6|1543.4|1550.6|1544.4|1550.7|1544.5|1549.4|1543.2|0
1630551000000|2021-09-02 02:50:00|1550.5|1544.3|1548.4|1542.2|1550.5|1544.3|1547.4|1541.2|0
1630551300000|2021-09-02 02:55:00|1549.6|1543.4|1544.5|1538.3|1549.6|1543.4|1544.5|1538.3|0
1630551600000|2021-09-02 03:00:00|1544.8|1538.6|1546.6|1540.4|1546.6|1540.4|1544.5|1538.3|0
1630551900000|2021-09-02 03:05:00|1545.6|1539.4|1548.4|1542.2|1549.7|1543.5|1545.6|1539.4|0
1630552200000|2021-09-02 03:10:00|1549.6|1543.4|1549.5|1543.3|1550.6|1544.4|1549.4|1543.2|0
1630552500000|2021-09-02 03:15:00|1550.5|1544.3|1549.1|1542.9|1550.5|1544.3|1548.9|1542.7|0
1630552800000|2021-09-02 03:20:00|1550.3|1544.1|1548.6|1542.4|1550.3|1544.1|1548.3|1542.1|0
1630553100000|2021-09-02 03:25:00|1548.9|1542.7|1551.9|1545.7|1552.2|1546|1548.3|1542.1|0
1630553400000|2021-09-02 03:30:00|1550.9|1544.7|1551.2|1545|1552.9|1546.7|1550.9|1544.7|0
1630553700000|2021-09-02 03:35:00|1551.7|1545.5|1551.2|1545|1552.6|1546.4|1550.9|1544.7|0
1630554000000|2021-09-02 03:40:00|1551.5|1545.3|1551.6|1545.4|1553|1546.8|1551.5|1545.3|0
1630554300000|2021-09-02 03:45:00|1551.5|1545.3|1552.2|1546|1553.5|1547.3|1551.2|1545|0
1630554600000|2021-09-02 03:50:00|1552.5|1546.3|1551.8|1545.6|1552.5|1546.3|1550.9|1544.7|0
1630554900000|2021-09-02 03:55:00|1552|1545.8|1551|1544.8|1552.2|1546|1551|1544.8|0
1630555200000|2021-09-02 04:00:00|1551.7|1545.5|1551.4|1545.2|1551.9|1545.7|1550.9|1544.7|0
1630555500000|2021-09-02 04:05:00|1551.5|1545.3|1551.6|1545.4|1553.9|1547.7|1551.5|1545.3|0
1630555800000|2021-09-02 04:10:00|1553.5|1547.3|1551.4|1545.2|1553.5|1547.3|1551.3|1545.1|0
1630556100000|2021-09-02 04:15:00|1551.6|1545.4|1551.2|1545|1551.6|1545.4|1551.1|1544.9|0
1630556400000|2021-09-02 04:20:00|1551.6|1545.4|1551|1544.8|1552.2|1546|1551|1544.8|0
1630556700000|2021-09-02 04:25:00|1551.1|1544.9|1550.7|1544.5|1552.4|1546.2|1550.7|1544.5|0
1630557000000|2021-09-02 04:30:00|1552|1545.8|1549.9|1543.7|1552.4|1546.2|1549.9|1543.7|0
1630557300000|2021-09-02 04:35:00|1550.5|1544.3|1549|1542.8|1550.5|1544.3|1549|1542.8|0
1630557600000|2021-09-02 04:40:00|1549.1|1542.9|1550.5|1544.3|1551.9|1545.7|1549.1|1542.9|0
1630557900000|2021-09-02 04:45:00|1549.5|1543.3|1552.7|1546.5|1552.7|1546.5|1549.4|1543.2|0
1630558200000|2021-09-02 04:50:00|1551.6|1545.4|1553.2|1547|1554|1547.8|1551.6|1545.4|0
1630558500000|2021-09-02 04:55:00|1553.3|1547.1|1554.1|1547.9|1554.4|1548.2|1552.2|1546|0
1630558800000|2021-09-02 05:00:00|1553.8|1547.6|1551.1|1544.9|1553.9|1547.7|1549.5|1543.3|0
1630559100000|2021-09-02 05:05:00|1552.2|1546|1553.1|1546.9|1553.1|1546.9|1551.7|1545.5|0
1630559400000|2021-09-02 05:10:00|1552.1|1545.9|1554.2|1548|1554.2|1548|1552.1|1545.9|0
1630559700000|2021-09-02 05:15:00|1554.4|1548.2|1554.3|1548.1|1554.4|1548.2|1552.7|1546.5|0
1630560000000|2021-09-02 05:20:00|1554.4|1548.2|1555.1|1548.9|1555.1|1548.9|1554.4|1548.2|0
1630560300000|2021-09-02 05:25:00|1555.3|1549.1|1557.3|1551.1|1557.3|1551.1|1554.3|1548.1|0
1630560600000|2021-09-02 05:30:00|1556.2|1550|1553.1|1546.9|1557.3|1551.1|1553.1|1546.9|0
1630560900000|2021-09-02 05:35:00|1554.2|1548|1554.3|1548.1|1554.3|1548.1|1553|1546.8|0
1630561200000|2021-09-02 05:40:00|1553.9|1547.7|1554.8|1548.6|1554.8|1548.6|1553|1546.8|0
1630561500000|2021-09-02 05:45:00|1554.6|1548.4|1555.7|1549.5|1557.4|1551.2|1553.8|1547.6|0
1630561800000|2021-09-02 05:50:00|1557.8|1551.6|1555.2|1549|1558|1551.8|1555.1|1548.9|0
1630562100000|2021-09-02 05:55:00|1555.3|1549.1|1556|1549.8|1557|1550.8|1555.3|1549.1|0
1630627800000|2021-09-03 00:10:00|1554.1|1547.9|1554.7|1548.5|1557.2|1551|1553.9|1547.7|0
1630628100000|2021-09-03 00:15:00|1554.8|1548.6|1552.1|1545.9|1555.5|1549.3|1552.1|1545.9|0
1630628400000|2021-09-03 00:20:00|1552.2|1546|1554.4|1548.2|1555.6|1549.4|1552.2|1546|0
1630628700000|2021-09-03 00:25:00|1553.5|1547.3|1552.4|1546.2|1554.4|1548.2|1552.3|1546.1|0
1630629000000|2021-09-03 00:30:00|1553.7|1547.5|1553.6|1547.4|1554.6|1548.4|1552.2|1546|0
1630629300000|2021-09-03 00:35:00|1552.4|1546.2|1553.6|1547.4|1554.7|1548.5|1552.4|1546.2|0
1630629600000|2021-09-03 00:40:00|1553.4|1547.2|1554.6|1548.4|1554.6|1548.4|1553.2|1547|0
1630629900000|2021-09-03 00:45:00|1554.4|1548.2|1554.9|1548.7|1555|1548.8|1553.3|1547.1|0
1630630200000|2021-09-03 00:50:00|1554|1547.8|1553.5|1547.3|1555|1548.8|1553.5|1547.3|0
1630630500000|2021-09-03 00:55:00|1554.9|1548.7|1553.9|1547.7|1555.1|1548.9|1553.9|1547.7|0
1630630800000|2021-09-03 01:00:00|1553.7|1547.5|1553.7|1547.5|1555.1|1548.9|1552.4|1546.2|0
1630631100000|2021-09-03 01:05:00|1554|1547.8|1551.6|1545.4|1554|1547.8|1551.6|1545.4|0
1630631400000|2021-09-03 01:10:00|1551.9|1545.7|1551.3|1545.1|1551.9|1545.7|1550.5|1544.3|0
1630631700000|2021-09-03 01:15:00|1551|1544.8|1552.3|1546.1|1552.9|1546.7|1550.8|1544.6|0
1630632000000|2021-09-03 01:20:00|1551.4|1545.2|1550.6|1544.4|1552.6|1546.4|1550.6|1544.4|0
1630632300000|2021-09-03 01:25:00|1550.9|1544.7|1550.9|1544.7|1552|1545.8|1550.7|1544.5|0
1630632600000|2021-09-03 01:30:00|1550.8|1544.6|1554|1547.8|1554.2|1548|1550.8|1544.6|0
1630632900000|2021-09-03 01:35:00|1553.8|1547.6|1553.7|1547.5|1554.9|1548.7|1551.8|1545.6|0
1630633200000|2021-09-03 01:40:00|1551|1544.8|1553.3|1547.1|1553.3|1547.1|1550.4|1544.2|0
1630633500000|2021-09-03 01:45:00|1550.8|1544.6|1551.8|1545.6|1553.4|1547.2|1550.8|1544.6|0
1630633800000|2021-09-03 01:50:00|1550.8|1544.6|1551.8|1545.6|1552.8|1546.6|1550.4|1544.2|0
1630634100000|2021-09-03 01:55:00|1551.9|1545.7|1551.9|1545.7|1552.7|1546.5|1550.4|1544.2|0
1630634400000|2021-09-03 02:00:00|1551.1|1544.9|1550.5|1544.3|1553|1546.8|1550.4|1544.2|0
1630634700000|2021-09-03 02:05:00|1551.8|1545.6|1551.8|1545.6|1551.8|1545.6|1550.2|1544|0
1630635000000|2021-09-03 02:10:00|1550.9|1544.7|1551.9|1545.7|1551.9|1545.7|1550.5|1544.3|0
1630635300000|2021-09-03 02:15:00|1552.1|1545.9|1550.5|1544.3|1552.1|1545.9|1550.5|1544.3|0
1630635600000|2021-09-03 02:20:00|1551.1|1544.9|1551|1544.8|1551.2|1545|1549.9|1543.7|0
1630635900000|2021-09-03 02:25:00|1551.3|1545.1|1550.3|1544.1|1552.4|1546.2|1550.1|1543.9|0
1630636200000|2021-09-03 02:30:00|1550.2|1544|1549.9|1543.7|1551.2|1545|1549.9|1543.7|0
1630636500000|2021-09-03 02:35:00|1549.7|1543.5|1551.1|1544.9|1551.1|1544.9|1549.4|1543.2|0
1630636800000|2021-09-03 02:40:00|1550.9|1544.7|1550.1|1543.9|1550.9|1544.7|1549.5|1543.3|0
1630637100000|2021-09-03 02:45:00|1549|1542.8|1549.7|1543.5|1550.9|1544.7|1548.8|1542.6|0
1630637400000|2021-09-03 02:50:00|1549.9|1543.7|1551.5|1545.3|1551.5|1545.3|1549.3|1543.1|0
1630637700000|2021-09-03 02:55:00|1549.3|1543.1|1549.3|1543.1|1549.4|1543.2|1549|1542.8|0
1630638000000|2021-09-03 03:00:00|1549.1|1542.9|1550.4|1544.2|1550.7|1544.5|1549.1|1542.9|0
1630638300000|2021-09-03 03:05:00|1549.6|1543.4|1550.3|1544.1|1551.5|1545.3|1549.6|1543.4|0
1630638600000|2021-09-03 03:10:00|1550.1|1543.9|1552.4|1546.2|1552.4|1546.2|1550.1|1543.9|0
1630638900000|2021-09-03 03:15:00|1552.5|1546.3|1554.3|1548.1|1554.3|1548.1|1552.1|1545.9|0
1630639200000|2021-09-03 03:20:00|1553.9|1547.7|1555.3|1549.1|1555.4|1549.2|1553.9|1547.7|0
1630639500000|2021-09-03 03:25:00|1555.5|1549.3|1554.8|1548.6|1555.9|1549.7|1553.5|1547.3|0
1630639800000|2021-09-03 03:30:00|1555.9|1549.7|1554.3|1548.1|1555.9|1549.7|1553|1546.8|0
1630640100000|2021-09-03 03:35:00|1554.5|1548.3|1555.2|1549|1555.7|1549.5|1554.5|1548.3|0
1630640400000|2021-09-03 03:40:00|1554.5|1548.3|1555.6|1549.4|1555.8|1549.6|1554.5|1548.3|0
1630640700000|2021-09-03 03:45:00|1555.5|1549.3|1554.4|1548.2|1555.5|1549.3|1554.4|1548.2|0
1630641000000|2021-09-03 03:50:00|1555.4|1549.2|1554.2|1548|1555.5|1549.3|1554.2|1548|0
1630641300000|2021-09-03 03:55:00|1555.4|1549.2|1555.2|1549|1555.6|1549.4|1554.3|1548.1|0
1630641600000|2021-09-03 04:00:00|1554.2|1548|1553.5|1547.3|1554.2|1548|1552|1545.8|0
1630641900000|2021-09-03 04:05:00|1552.4|1546.2|1552.7|1546.5|1553.9|1547.7|1552.4|1546.2|0
1630642200000|2021-09-03 04:10:00|1551.8|1545.6|1554.1|1547.9|1554.1|1547.9|1551.8|1545.6|0
1630642500000|2021-09-03 04:15:00|1553|1546.8|1552.5|1546.3|1554.8|1548.6|1552|1545.8|0
1630642800000|2021-09-03 04:20:00|1552.8|1546.6|1552.8|1546.6|1555.1|1548.9|1552.7|1546.5|0
1630643100000|2021-09-03 04:25:00|1552.6|1546.4|1554.5|1548.3|1554.5|1548.3|1552.6|1546.4|0
1630643400000|2021-09-03 04:30:00|1555.7|1549.5|1554.7|1548.5|1555.8|1549.6|1553.4|1547.2|0
1630643700000|2021-09-03 04:35:00|1555.4|1549.2|1555.6|1549.4|1555.8|1549.6|1554.5|1548.3|0
1630644000000|2021-09-03 04:40:00|1555.4|1549.2|1555.4|1549.2|1555.5|1549.3|1553.4|1547.2|0
1630644300000|2021-09-03 04:45:00|1555.5|1549.3|1555.1|1548.9|1555.5|1549.3|1554.5|1548.3|0
1630644600000|2021-09-03 04:50:00|1554|1547.8|1555.1|1548.9|1555.1|1548.9|1553.8|1547.6|0
1630644900000|2021-09-03 04:55:00|1554.8|1548.6|1554.9|1548.7|1556.1|1549.9|1554.5|1548.3|0
1630645200000|2021-09-03 05:00:00|1554.7|1548.5|1556.3|1550.1|1556.4|1550.2|1554.5|1548.3|0
1630645500000|2021-09-03 05:05:00|1556.1|1549.9|1555.1|1548.9|1556.4|1550.2|1554.2|1548|0
1630645800000|2021-09-03 05:10:00|1556.2|1550|1556|1549.8|1556.7|1550.5|1555.1|1548.9|0
1630646100000|2021-09-03 05:15:00|1555.7|1549.5|1556.3|1550.1|1557.2|1551|1554.6|1548.4|0
1630646400000|2021-09-03 05:20:00|1555.3|1549.1|1556.7|1550.5|1556.7|1550.5|1555.3|1549.1|0
1630646700000|2021-09-03 05:25:00|1556.8|1550.6|1556.3|1550.1|1556.8|1550.6|1555.3|1549.1|0
1630647000000|2021-09-03 05:30:00|1554.1|1547.9|1556.2|1550|1556.4|1550.2|1554.1|1547.9|0
1630647300000|2021-09-03 05:35:00|1556.6|1550.4|1555.6|1549.4|1556.9|1550.7|1555.6|1549.4|0
1630647600000|2021-09-03 05:40:00|1554.6|1548.4|1554.3|1548.1|1555.8|1549.6|1554.3|1548.1|0
1630647900000|2021-09-03 05:45:00|1555.5|1549.3|1555.6|1549.4|1555.6|1549.4|1553.8|1547.6|0
1630648200000|2021-09-03 05:50:00|1554.3|1548.1|1556.8|1550.6|1556.8|1550.6|1554.3|1548.1|0
1630648500000|2021-09-03 05:55:00|1555|1548.8|1554|1547.8|1556.7|1550.5|1554|1547.8|0
1630887000000|2021-09-06 00:10:00|1548.7|1542.5|1543.2|1537|1548.7|1542.5|1543.2|1537|0
1630887300000|2021-09-06 00:15:00|1544.4|1538.2|1541.4|1535.2|1544.4|1538.2|1539.7|1533.5|0
1630887600000|2021-09-06 00:20:00|1540.1|1533.9|1537.5|1531.3|1541.5|1535.3|1536.2|1530|0
1630887900000|2021-09-06 00:25:00|1537.7|1531.5|1538.2|1532|1539.3|1533.1|1537.5|1531.3|0
1630888200000|2021-09-06 00:30:00|1536.8|1530.6|1538|1531.8|1538.3|1532.1|1536.8|1530.6|0
1630888500000|2021-09-06 00:35:00|1537.9|1531.7|1541.3|1535.1|1541.7|1535.5|1537|1530.8|0
1630888800000|2021-09-06 00:40:00|1541|1534.8|1542.2|1536|1542.5|1536.3|1540.2|1534|0
1630889100000|2021-09-06 00:45:00|1540.9|1534.7|1542.4|1536.2|1542.4|1536.2|1540.4|1534.2|0
1630889400000|2021-09-06 00:50:00|1541.7|1535.5|1542.3|1536.1|1542.3|1536.1|1540.6|1534.4|0
1630889700000|2021-09-06 00:55:00|1542.1|1535.9|1542|1535.8|1543.1|1536.9|1539.6|1533.4|0
1630890000000|2021-09-06 01:00:00|1542.8|1536.6|1541|1534.8|1543.4|1537.2|1541|1534.8|0
1630890300000|2021-09-06 01:05:00|1542|1535.8|1541.6|1535.4|1542.4|1536.2|1540.3|1534.1|0
1630890600000|2021-09-06 01:10:00|1542.4|1536.2|1545.5|1539.3|1546.2|1540|1540.8|1534.6|0
1630890900000|2021-09-06 01:15:00|1544.6|1538.4|1546.8|1540.6|1546.8|1540.6|1544.6|1538.4|0
1630891200000|2021-09-06 01:20:00|1546.6|1540.4|1546.1|1539.9|1549.1|1542.9|1544.6|1538.4|0
1630891500000|2021-09-06 01:25:00|1547.2|1541|1546.6|1540.4|1548.1|1541.9|1545.6|1539.4|0
1630891800000|2021-09-06 01:30:00|1546.9|1540.7|1545.1|1538.9|1547.6|1541.4|1545.1|1538.9|0
1630892100000|2021-09-06 01:35:00|1546.1|1539.9|1546.7|1540.5|1546.7|1540.5|1544.3|1538.1|0
1630892400000|2021-09-06 01:40:00|1545.6|1539.4|1545.7|1539.5|1546.7|1540.5|1545.2|1539|0
1630892700000|2021-09-06 01:45:00|1545.5|1539.3|1546.1|1539.9|1546.7|1540.5|1543.1|1536.9|0
1630893000000|2021-09-06 01:50:00|1545.3|1539.1|1544.7|1538.5|1546.2|1540|1543.7|1537.5|0
1630893300000|2021-09-06 01:55:00|1544.8|1538.6|1545.7|1539.5|1545.7|1539.5|1543.1|1536.9|0
1630893600000|2021-09-06 02:00:00|1544.8|1538.6|1545.6|1539.4|1546|1539.8|1543.4|1537.2|0
1630893900000|2021-09-06 02:05:00|1544.6|1538.4|1546|1539.8|1546|1539.8|1543.5|1537.3|0
1630894200000|2021-09-06 02:10:00|1544.4|1538.2|1543.3|1537.1|1544.4|1538.2|1543.3|1537.1|0
1630894500000|2021-09-06 02:15:00|1543.4|1537.2|1544|1537.8|1544.1|1537.9|1543.3|1537.1|0
1630894800000|2021-09-06 02:20:00|1543.9|1537.7|1543.5|1537.3|1543.9|1537.7|1543.3|1537.1|0
1630895100000|2021-09-06 02:25:00|1544.6|1538.4|1546|1539.8|1546|1539.8|1543.4|1537.2|0
1630895400000|2021-09-06 02:30:00|1544.7|1538.5|1543.6|1537.4|1546.2|1540|1543.6|1537.4|0
1630895700000|2021-09-06 02:35:00|1544.7|1538.5|1547.2|1541|1547.4|1541.2|1544.6|1538.4|0
1630896000000|2021-09-06 02:40:00|1547.3|1541.1|1546.1|1539.9|1548.4|1542.2|1546.1|1539.9|0
1630896300000|2021-09-06 02:45:00|1546.9|1540.7|1547.6|1541.4|1548.4|1542.2|1546.9|1540.7|0
1630896600000|2021-09-06 02:50:00|1547.1|1540.9|1548.7|1542.5|1548.7|1542.5|1547.1|1540.9|0
1630896900000|2021-09-06 02:55:00|1547.7|1541.5|1548.3|1542.1|1548.9|1542.7|1546.6|1540.4|0
1630897200000|2021-09-06 03:00:00|1549.4|1543.2|1549.1|1542.9|1549.4|1543.2|1547.8|1541.6|0
1630897500000|2021-09-06 03:05:00|1548.1|1541.9|1548.4|1542.2|1549.6|1543.4|1547.3|1541.1|0
1630897800000|2021-09-06 03:10:00|1549.5|1543.3|1549.9|1543.7|1550.1|1543.9|1548.7|1542.5|0
1630898100000|2021-09-06 03:15:00|1552.5|1546.3|1551.6|1545.4|1552.6|1546.4|1550.5|1544.3|0
1630898400000|2021-09-06 03:20:00|1551.3|1545.1|1550.8|1544.6|1551.3|1545.1|1550.8|1544.6|0
1630898700000|2021-09-06 03:25:00|1551|1544.8|1550.4|1544.2|1552.5|1546.3|1549.9|1543.7|0
1630899000000|2021-09-06 03:30:00|1550.3|1544.1|1551.1|1544.9|1552.2|1546|1550.3|1544.1|0
1630899300000|2021-09-06 03:35:00|1551.6|1545.4|1551.4|1545.2|1552.8|1546.6|1551.3|1545.1|0
1630899600000|2021-09-06 03:40:00|1551.2|1545|1552.3|1546.1|1552.5|1546.3|1551.2|1545|0
1630899900000|2021-09-06 03:45:00|1552.2|1546|1552.4|1546.2|1553.3|1547.1|1552|1545.8|0
1630900200000|2021-09-06 03:50:00|1553.5|1547.3|1553|1546.8|1553.5|1547.3|1552.6|1546.4|0
1630900500000|2021-09-06 03:55:00|1552.9|1546.7|1554.5|1548.3|1556.4|1550.2|1552.9|1546.7|0
1630900800000|2021-09-06 04:00:00|1555.5|1549.3|1556.1|1549.9|1557.3|1551.1|1555|1548.8|0
1630901100000|2021-09-06 04:05:00|1556|1549.8|1559.6|1553.4|1559.6|1553.4|1555.9|1549.7|0
1630901400000|2021-09-06 04:10:00|1559.8|1553.6|1559.5|1553.3|1559.8|1553.6|1558.3|1552.1|0
1630901700000|2021-09-06 04:15:00|1559.4|1553.2|1559.6|1553.4|1559.9|1553.7|1558.4|1552.2|0
1630902000000|2021-09-06 04:20:00|1559.8|1553.6|1559.6|1553.4|1562|1555.8|1558.8|1552.6|0
1630902300000|2021-09-06 04:25:00|1558.6|1552.4|1559.4|1553.2|1559.7|1553.5|1558.6|1552.4|0
1630902600000|2021-09-06 04:30:00|1560.5|1554.3|1559.8|1553.6|1560.8|1554.6|1559.8|1553.6|0
1630902900000|2021-09-06 04:35:00|1559.9|1553.7|1559.1|1552.9|1561.2|1555|1559.1|1552.9|0
1630903200000|2021-09-06 04:40:00|1560|1553.8|1560.8|1554.6|1561.1|1554.9|1559.8|1553.6|0
1630903500000|2021-09-06 04:45:00|1560.6|1554.4|1560.8|1554.6|1561.8|1555.6|1559.5|1553.3|0
1630903800000|2021-09-06 04:50:00|1561.8|1555.6|1559.1|1552.9|1561.8|1555.6|1559.1|1552.9|0
1630904100000|2021-09-06 04:55:00|1561.1|1554.9|1559.4|1553.2|1561.1|1554.9|1558.1|1551.9|0
1630904400000|2021-09-06 05:00:00|1559.3|1553.1|1558.4|1552.2|1560.7|1554.5|1558.3|1552.1|0
1630904700000|2021-09-06 05:05:00|1558.3|1552.1|1557.7|1551.5|1559.3|1553.1|1557.4|1551.2|0
1630905000000|2021-09-06 05:10:00|1557.5|1551.3|1558.4|1552.2|1558.5|1552.3|1557|1550.8|0
1630905300000|2021-09-06 05:15:00|1557.7|1551.5|1558.7|1552.5|1558.9|1552.7|1557.6|1551.4|0
1630905600000|2021-09-06 05:20:00|1558.4|1552.2|1558.8|1552.6|1558.8|1552.6|1557.5|1551.3|0
1630905900000|2021-09-06 05:25:00|1557.8|1551.6|1558.4|1552.2|1558.6|1552.4|1557.5|1551.3|0
1630906200000|2021-09-06 05:30:00|1557.5|1551.3|1558.7|1552.5|1558.7|1552.5|1557|1550.8|0
1630906500000|2021-09-06 05:35:00|1559.9|1553.7|1560.4|1554.2|1561.2|1555|1558.8|1552.6|0
1630906800000|2021-09-06 05:40:00|1561.3|1555.1|1562.4|1556.2|1562.4|1556.2|1560.7|1554.5|0
1630907100000|2021-09-06 05:45:00|1562.3|1556.1|1563|1556.8|1565.3|1559.1|1561|1554.8|0
1630907400000|2021-09-06 05:50:00|1564.9|1558.7|1565.8|1559.6|1565.8|1559.6|1564.2|1558|0
1630907700000|2021-09-06 05:55:00|1565.6|1559.4|1564.7|1558.5|1566.4|1560.2|1562.9|1556.7|0
1630973400000|2021-09-07 00:10:00|1570.9|1564.7|1571.3|1565.1|1571.7|1565.5|1570.9|1564.7|0
1630973700000|2021-09-07 00:15:00|1572.5|1566.3|1572.6|1566.4|1573|1566.8|1572.1|1565.9|0
1630974000000|2021-09-07 00:20:00|1573|1566.8|1571.6|1565.4|1573|1566.8|1571.6|1565.4|0
1630974300000|2021-09-07 00:25:00|1571.5|1565.3|1571.2|1565|1571.6|1565.4|1570.5|1564.3|0
1630974600000|2021-09-07 00:30:00|1571.4|1565.2|1570.7|1564.5|1572|1565.8|1570.7|1564.5|0
1630974900000|2021-09-07 00:35:00|1570.5|1564.3|1569.7|1563.5|1570.8|1564.6|1569.1|1562.9|0
1630975200000|2021-09-07 00:40:00|1569.9|1563.7|1570.5|1564.3|1570.5|1564.3|1568.6|1562.4|0
1630975500000|2021-09-07 00:45:00|1570.4|1564.2|1573.9|1567.7|1573.9|1567.7|1570|1563.8|0
1630975800000|2021-09-07 00:50:00|1572.8|1566.6|1572.6|1566.4|1574.6|1568.4|1572.6|1566.4|0
1630976100000|2021-09-07 00:55:00|1572.7|1566.5|1574.8|1568.6|1575.2|1569|1572.7|1566.5|0
1630976400000|2021-09-07 01:00:00|1574.7|1568.5|1573.4|1567.2|1575|1568.8|1571.6|1565.4|0
1630976700000|2021-09-07 01:05:00|1573.6|1567.4|1571.8|1565.6|1573.7|1567.5|1571.8|1565.6|0
1630977000000|2021-09-07 01:10:00|1571.7|1565.5|1568.6|1562.4|1572.8|1566.6|1566.6|1560.4|0
1630977300000|2021-09-07 01:15:00|1568.7|1562.5|1569|1562.8|1569|1562.8|1566.4|1560.2|0
1630977600000|2021-09-07 01:20:00|1569.1|1562.9|1568.5|1562.3|1570|1563.8|1567.5|1561.3|0
1630977900000|2021-09-07 01:25:00|1569.1|1562.9|1568.4|1562.2|1569.5|1563.3|1567.8|1561.6|0
1630978200000|2021-09-07 01:30:00|1567.4|1561.2|1568.2|1562|1568.3|1562.1|1566.9|1560.7|0
1630978500000|2021-09-07 01:35:00|1568.5|1562.3|1569.1|1562.9|1570.1|1563.9|1567.8|1561.6|0
1630978800000|2021-09-07 01:40:00|1569.8|1563.6|1566.5|1560.3|1569.8|1563.6|1566.1|1559.9|0
1630979100000|2021-09-07 01:45:00|1566.4|1560.2|1568.1|1561.9|1568.3|1562.1|1565.7|1559.5|0
1630979400000|2021-09-07 01:50:00|1567.9|1561.7|1569.8|1563.6|1569.9|1563.7|1567.7|1561.5|0
1630979700000|2021-09-07 01:55:00|1569.9|1563.7|1570.3|1564.1|1571.4|1565.2|1569.8|1563.6|0
1630980000000|2021-09-07 02:00:00|1570.2|1564|1571.9|1565.7|1572|1565.8|1570.2|1564|0
1630980300000|2021-09-07 02:05:00|1573.2|1567|1572.9|1566.7|1573.2|1567|1571|1564.8|0
1630980600000|2021-09-07 02:10:00|1572.8|1566.6|1573.2|1567|1573.2|1567|1571.8|1565.6|0
1630980900000|2021-09-07 02:15:00|1573.4|1567.2|1572.2|1566|1573.4|1567.2|1570.9|1564.7|0
1630981200000|2021-09-07 02:20:00|1572.4|1566.2|1571|1564.8|1572.4|1566.2|1570.7|1564.5|0
1630981500000|2021-09-07 02:25:00|1571.8|1565.6|1575|1568.8|1576|1569.8|1571.8|1565.6|0
1630981800000|2021-09-07 02:30:00|1574.9|1568.7|1574.9|1568.7|1575.9|1569.7|1574.8|1568.6|0
1630982100000|2021-09-07 02:35:00|1575|1568.8|1575.3|1569.1|1576|1569.8|1574.9|1568.7|0
1630982400000|2021-09-07 02:40:00|1575.1|1568.9|1575.6|1569.4|1576.7|1570.5|1575.1|1568.9|0
1630982700000|2021-09-07 02:45:00|1575.9|1569.7|1575.6|1569.4|1576|1569.8|1575.5|1569.3|0
1630983000000|2021-09-07 02:50:00|1575.9|1569.7|1576.2|1570|1576.2|1570|1575.1|1568.9|0
1630983300000|2021-09-07 02:55:00|1575.2|1569|1575.4|1569.2|1577|1570.8|1575.2|1569|0
1630983600000|2021-09-07 03:00:00|1575.5|1569.3|1574.8|1568.6|1575.8|1569.6|1574.3|1568.1|0
1630983900000|2021-09-07 03:05:00|1574.9|1568.7|1574.8|1568.6|1575.8|1569.6|1574.5|1568.3|0
1630984200000|2021-09-07 03:10:00|1575.9|1569.7|1575.5|1569.3|1576.4|1570.2|1575.1|1568.9|0
1630984500000|2021-09-07 03:15:00|1575.7|1569.5|1576.1|1569.9|1576.2|1570|1575|1568.8|0
1630984800000|2021-09-07 03:20:00|1577.3|1571.1|1575.9|1569.7|1577.3|1571.1|1575.2|1569|0
1630985100000|2021-09-07 03:25:00|1576|1569.8|1575.4|1569.2|1577|1570.8|1574.9|1568.7|0
1630985400000|2021-09-07 03:30:00|1575.8|1569.6|1576.3|1570.1|1576.3|1570.1|1574.7|1568.5|0
1630985700000|2021-09-07 03:35:00|1576.2|1570|1575|1568.8|1576.2|1570|1574.9|1568.7|0
1630986000000|2021-09-07 03:40:00|1575.1|1568.9|1575.7|1569.5|1576.2|1570|1575|1568.8|0
1630986300000|2021-09-07 03:45:00|1576|1569.8|1577.3|1571.1|1577.3|1571.1|1576|1569.8|0
1630986600000|2021-09-07 03:50:00|1578.5|1572.1|1578.7|1572.3|1579|1572.6|1578.4|1572|0
1630986900000|2021-09-07 03:55:00|1578.6|1572.2|1577.1|1570.9|1578.6|1572.2|1576.9|1570.7|0
1630987200000|2021-09-07 04:00:00|1578.2|1571.9|1577.9|1571.7|1578.2|1571.9|1575.3|1569.1|0
1630987500000|2021-09-07 04:05:00|1577.7|1571.5|1578.4|1572|1578.4|1572|1576.2|1570|0
1630987800000|2021-09-07 04:10:00|1577.4|1571.2|1577.2|1571|1578.2|1571.9|1576|1569.8|0
1630988100000|2021-09-07 04:15:00|1576.4|1570.2|1576.5|1570.3|1577.6|1571.4|1576.4|1570.2|0
1630988400000|2021-09-07 04:20:00|1576.9|1570.7|1577.9|1571.7|1578|1571.8|1575.9|1569.7|0
1630988700000|2021-09-07 04:25:00|1576.9|1570.7|1578.8|1572.4|1578.8|1572.4|1576.2|1570|0
1630989000000|2021-09-07 04:30:00|1577.5|1571.3|1573.5|1567.3|1577.9|1571.7|1573.4|1567.2|0
1630989300000|2021-09-07 04:35:00|1573.3|1567.1|1577.1|1570.9|1577.1|1570.9|1573.3|1567.1|0
1630989600000|2021-09-07 04:40:00|1577.2|1571|1579.2|1572.8|1579.2|1572.8|1576.1|1569.9|0
1630989900000|2021-09-07 04:45:00|1580.3|1573.9|1581.7|1575.3|1581.7|1575.3|1579.8|1573.4|0
1630990200000|2021-09-07 04:50:00|1581.2|1574.8|1580.5|1574.1|1581.8|1575.4|1580.5|1574.1|0
1630990500000|2021-09-07 04:55:00|1581.7|1575.3|1580.6|1574.2|1582.1|1575.7|1580.6|1574.2|0
1630990800000|2021-09-07 05:00:00|1580.7|1574.3|1581.6|1575.2|1581.8|1575.4|1580.6|1574.2|0
1630991100000|2021-09-07 05:05:00|1580.9|1574.5|1582.6|1576.2|1582.8|1576.4|1580.8|1574.4|0
1630991400000|2021-09-07 05:10:00|1581.5|1575.1|1581.4|1575|1582.9|1576.5|1580.5|1574.1|0
1630991700000|2021-09-07 05:15:00|1580.3|1573.9|1582.1|1575.7|1582.1|1575.7|1580.3|1573.9|0
1630992000000|2021-09-07 05:20:00|1581.7|1575.3|1579.9|1573.5|1581.8|1575.4|1579.4|1573|0
1630992300000|2021-09-07 05:25:00|1579.5|1573.1|1579.3|1572.9|1580.2|1573.8|1579.1|1572.7|0
1630992600000|2021-09-07 05:30:00|1580.5|1574.1|1579.6|1573.2|1580.5|1574.1|1578.5|1572.1|0
1630992900000|2021-09-07 05:35:00|1579.2|1572.8|1577.3|1571.1|1579.7|1573.3|1577.3|1571.1|0
1630993200000|2021-09-07 05:40:00|1577.4|1571.2|1579.3|1572.9|1580.7|1574.3|1577.4|1571.2|0
1630993500000|2021-09-07 05:45:00|1579.4|1573|1580.5|1574.1|1580.5|1574.1|1579.3|1572.9|0
1630993800000|2021-09-07 05:50:00|1580.6|1574.2|1580.8|1574.4|1580.8|1574.4|1580.4|1574|0
1630994100000|2021-09-07 05:55:00|1580.7|1574.3|1581.2|1574.8|1582.1|1575.7|1579.5|1573.1|0
1631059800000|2021-09-08 00:10:00|1569.2|1563|1574.6|1568.4|1574.7|1568.5|1569.2|1563|0
1631060100000|2021-09-08 00:15:00|1573.2|1567|1575.7|1569.5|1576.7|1570.5|1573.2|1567|0
1631060400000|2021-09-08 00:20:00|1575.3|1569.1|1576.1|1569.9|1577.1|1570.9|1574.3|1568.1|0
1631060700000|2021-09-08 00:25:00|1576|1569.8|1576.6|1570.4|1577.7|1571.5|1575.2|1569|0
1631061000000|2021-09-08 00:30:00|1576.7|1570.5|1576.4|1570.2|1578.5|1572.1|1576.1|1569.9|0
1631061300000|2021-09-08 00:35:00|1577.1|1570.9|1579.4|1573|1579.5|1573.1|1577.1|1570.9|0
1631061600000|2021-09-08 00:40:00|1578.4|1572|1580.3|1573.9|1580.3|1573.9|1577.6|1571.4|0
1631061900000|2021-09-08 00:45:00|1579|1572.6|1579.6|1573.2|1580.9|1574.5|1577.7|1571.5|0
1631062200000|2021-09-08 00:50:00|1580.7|1574.3|1582|1575.6|1582|1575.6|1579.6|1573.2|0
1631062500000|2021-09-08 00:55:00|1583|1576.6|1580.6|1574.2|1583.2|1576.8|1579.4|1573|0
1631062800000|2021-09-08 01:00:00|1580.8|1574.4|1577|1570.8|1580.8|1574.4|1576.7|1570.5|0
1631063100000|2021-09-08 01:05:00|1577.6|1571.4|1576.7|1570.5|1577.7|1571.5|1576.1|1569.9|0
1631063400000|2021-09-08 01:10:00|1578|1571.8|1578.6|1572.2|1578.9|1572.5|1577.3|1571.1|0
1631063700000|2021-09-08 01:15:00|1578.2|1571.9|1582.5|1576.1|1582.6|1576.2|1576.8|1570.6|0
1631064000000|2021-09-08 01:20:00|1582.2|1575.8|1581.3|1574.9|1582.8|1576.4|1581.3|1574.9|0
1631064300000|2021-09-08 01:25:00|1581.5|1575.1|1581.9|1575.5|1582.4|1576|1581.1|1574.7|0
1631064600000|2021-09-08 01:30:00|1581.4|1575|1580|1573.6|1582.1|1575.7|1580|1573.6|0
1631064900000|2021-09-08 01:35:00|1581.2|1574.8|1581.9|1575.5|1581.9|1575.5|1580.5|1574.1|0
1631065200000|2021-09-08 01:40:00|1580.8|1574.4|1581.2|1574.8|1581.9|1575.5|1580.4|1574|0
1631065500000|2021-09-08 01:45:00|1581.1|1574.7|1582.8|1576.4|1582.8|1576.4|1579.7|1573.3|0
1631065800000|2021-09-08 01:50:00|1582.5|1576.1|1582.1|1575.7|1582.5|1576.1|1581.5|1575.1|0
1631066100000|2021-09-08 01:55:00|1582.2|1575.8|1581.1|1574.7|1582.8|1576.4|1581|1574.6|0
1631066400000|2021-09-08 02:00:00|1580.9|1574.5|1580.7|1574.3|1580.9|1574.5|1579.7|1573.3|0
1631066700000|2021-09-08 02:05:00|1579.9|1573.5|1579.8|1573.4|1581.4|1575|1579.8|1573.4|0
1631067000000|2021-09-08 02:10:00|1579.7|1573.3|1579.3|1572.9|1580.2|1573.8|1579.3|1572.9|0
1631067300000|2021-09-08 02:15:00|1577|1570.8|1579.5|1573.1|1579.5|1573.1|1577|1570.8|0
1631067600000|2021-09-08 02:20:00|1579.8|1573.4|1579.7|1573.3|1579.9|1573.5|1578.3|1571.9|0
1631067900000|2021-09-08 02:25:00|1579.6|1573.2|1579.1|1572.7|1581.2|1574.8|1578.9|1572.5|0
1631068200000|2021-09-08 02:30:00|1580.3|1573.9|1578|1571.8|1580.3|1573.9|1578|1571.8|0
1631068500000|2021-09-08 02:35:00|1579.9|1573.5|1577|1570.8|1579.9|1573.5|1576.9|1570.7|0
1631068800000|2021-09-08 02:40:00|1577.1|1570.9|1577.9|1571.7|1577.9|1571.7|1576.8|1570.6|0
1631069100000|2021-09-08 02:45:00|1578|1571.8|1578.2|1571.9|1579.3|1572.9|1577.9|1571.7|0
1631069400000|2021-09-08 02:50:00|1579.3|1572.9|1582.1|1575.7|1582.5|1576.1|1579.3|1572.9|0
1631069700000|2021-09-08 02:55:00|1582.2|1575.8|1581.7|1575.3|1582.2|1575.8|1581.7|1575.3|0
1631070000000|2021-09-08 03:00:00|1581.5|1575.1|1583.2|1576.8|1583.2|1576.8|1581.1|1574.7|0
1631070300000|2021-09-08 03:05:00|1580.5|1574.1|1580.9|1574.5|1581.1|1574.7|1579.6|1573.2|0
1631070600000|2021-09-08 03:10:00|1582|1575.6|1581.2|1574.8|1582.2|1575.8|1580.8|1574.4|0
1631070900000|2021-09-08 03:15:00|1581|1574.6|1580.2|1573.8|1581.5|1575.1|1580.2|1573.8|0
1631071200000|2021-09-08 03:20:00|1581.3|1574.9|1581.5|1575.1|1581.5|1575.1|1578.8|1572.4|0
1631071500000|2021-09-08 03:25:00|1581.6|1575.2|1580.1|1573.7|1581.7|1575.3|1580.1|1573.7|0
1631071800000|2021-09-08 03:30:00|1581.1|1574.7|1581.3|1574.9|1581.3|1574.9|1581|1574.6|0
1631072100000|2021-09-08 03:35:00|1581.1|1574.7|1581.2|1574.8|1581.2|1574.8|1580.3|1573.9|0
1631072400000|2021-09-08 03:40:00|1581.3|1574.9|1582.8|1576.4|1583.9|1577.5|1581.3|1574.9|0
1631072700000|2021-09-08 03:45:00|1583|1576.6|1584.1|1577.7|1584.3|1577.9|1583|1576.6|0
1631073000000|2021-09-08 03:50:00|1584|1577.6|1583.7|1577.3|1584|1577.6|1582.7|1576.3|0
1631073300000|2021-09-08 03:55:00|1582.9|1576.5|1583.7|1577.3|1584.1|1577.7|1582.9|1576.5|0
1631073600000|2021-09-08 04:00:00|1583.8|1577.4|1584|1577.6|1585|1578.6|1582.7|1576.3|0
1631073900000|2021-09-08 04:05:00|1583.7|1577.3|1583.1|1576.7|1583.7|1577.3|1582.1|1575.7|0
1631074200000|2021-09-08 04:10:00|1582|1575.6|1579.2|1572.8|1582.9|1576.5|1579.2|1572.8|0
1631074500000|2021-09-08 04:15:00|1579|1572.6|1579.3|1572.9|1579.3|1572.9|1578.8|1572.4|0
1631074800000|2021-09-08 04:20:00|1578.7|1572.3|1578.6|1572.2|1580|1573.6|1577.4|1571.2|0
1631075100000|2021-09-08 04:25:00|1578.3|1571.9|1580.8|1574.4|1580.8|1574.4|1578.3|1571.9|0
1631075400000|2021-09-08 04:30:00|1581|1574.6|1581.1|1574.7|1582.2|1575.8|1580|1573.6|0
1631075700000|2021-09-08 04:35:00|1581.2|1574.8|1580.9|1574.5|1581.2|1574.8|1580.7|1574.3|0
1631076000000|2021-09-08 04:40:00|1580.7|1574.3|1581.3|1574.9|1581.6|1575.2|1580.3|1573.9|0
1631076300000|2021-09-08 04:45:00|1580.4|1574|1580.4|1574|1581.4|1575|1580.2|1573.8|0
1631076600000|2021-09-08 04:50:00|1580.3|1573.9|1580.1|1573.7|1581.8|1575.4|1580.1|1573.7|0
1631076900000|2021-09-08 04:55:00|1581.1|1574.7|1579.2|1572.8|1581.5|1575.1|1579.2|1572.8|0
1631077200000|2021-09-08 05:00:00|1580.3|1573.9|1580.1|1573.7|1580.3|1573.9|1577.8|1571.6|0
1631077500000|2021-09-08 05:05:00|1579.1|1572.7|1581|1574.6|1581|1574.6|1578.5|1572.1|0
1631077800000|2021-09-08 05:10:00|1580.9|1574.5|1578.9|1572.5|1580.9|1574.5|1578.9|1572.5|0
1631078100000|2021-09-08 05:15:00|1579.2|1572.8|1580.6|1574.2|1580.6|1574.2|1579.1|1572.7|0
1631078400000|2021-09-08 05:20:00|1579.6|1573.2|1580.8|1574.4|1581.8|1575.4|1579.2|1572.8|0
1631078700000|2021-09-08 05:25:00|1580.7|1574.3|1578.9|1572.5|1580.8|1574.4|1578.9|1572.5|0
1631079000000|2021-09-08 05:30:00|1579.2|1572.8|1579|1572.6|1580.1|1573.7|1578.6|1572.2|0
1631079300000|2021-09-08 05:35:00|1580.2|1573.8|1580.1|1573.7|1580.2|1573.8|1579.1|1572.7|0
1631079600000|2021-09-08 05:40:00|1579.1|1572.7|1580|1573.6|1581.6|1575.2|1579|1572.6|0
1631079900000|2021-09-08 05:45:00|1581.5|1575.1|1579.9|1573.5|1582.5|1576.1|1579.9|1573.5|0
1631080200000|2021-09-08 05:50:00|1580.8|1574.4|1581.1|1574.7|1581.5|1575.1|1579.5|1573.1|0
1631080500000|2021-09-08 05:55:00|1580.3|1573.9|1581.6|1575.2|1581.6|1575.2|1580.1|1573.7|0
1631146200000|2021-09-09 00:10:00|1566.6|1560.4|1562.9|1556.7|1569|1562.8|1562.9|1556.7|0
1631146500000|2021-09-09 00:15:00|1562.6|1556.4|1561.5|1555.3|1565.5|1559.3|1561.5|1555.3|0
1631146800000|2021-09-09 00:20:00|1561.6|1555.4|1560.2|1554|1561.6|1555.4|1559.9|1553.7|0
1631147100000|2021-09-09 00:25:00|1557.9|1551.7|1561.9|1555.7|1562.1|1555.9|1557.9|1551.7|0
1631147400000|2021-09-09 00:30:00|1562.1|1555.9|1561.1|1554.9|1562.1|1555.9|1559.5|1553.3|0
1631147700000|2021-09-09 00:35:00|1561.6|1555.4|1560.3|1554.1|1561.6|1555.4|1560.3|1554.1|0
1631148000000|2021-09-09 00:40:00|1561.4|1555.2|1560.9|1554.7|1561.4|1555.2|1559.9|1553.7|0
1631148300000|2021-09-09 00:45:00|1559.8|1553.6|1559|1552.8|1560.7|1554.5|1559|1552.8|0
1631148600000|2021-09-09 00:50:00|1558.8|1552.6|1557.7|1551.5|1558.9|1552.7|1556.6|1550.4|0
1631148900000|2021-09-09 00:55:00|1556.2|1550|1557.6|1551.4|1557.6|1551.4|1556.2|1550|0
1631149200000|2021-09-09 01:00:00|1557.5|1551.3|1555.9|1549.7|1557.5|1551.3|1555.3|1549.1|0
1631149500000|2021-09-09 01:05:00|1555.1|1548.9|1555.4|1549.2|1557.5|1551.3|1554.9|1548.7|0
1631149800000|2021-09-09 01:10:00|1556.5|1550.3|1556|1549.8|1556.8|1550.6|1555.6|1549.4|0
1631150100000|2021-09-09 01:15:00|1556.9|1550.7|1555.7|1549.5|1556.9|1550.7|1555.6|1549.4|0
1631150400000|2021-09-09 01:20:00|1556.9|1550.7|1556.2|1550|1556.9|1550.7|1555.6|1549.4|0
1631150700000|2021-09-09 01:25:00|1555.9|1549.7|1556.5|1550.3|1557|1550.8|1555.5|1549.3|0
1631151000000|2021-09-09 01:30:00|1556.1|1549.9|1556.1|1549.9|1556.7|1550.5|1556|1549.8|0
1631151300000|2021-09-09 01:35:00|1555.1|1548.9|1553|1546.8|1555.1|1548.9|1552.9|1546.7|0
1631151600000|2021-09-09 01:40:00|1553.4|1547.2|1553.2|1547|1554.1|1547.9|1552.7|1546.5|0
1631151900000|2021-09-09 01:45:00|1553.8|1547.6|1554.7|1548.5|1554.7|1548.5|1553|1546.8|0
1631152200000|2021-09-09 01:50:00|1556.9|1550.7|1557.5|1551.3|1557.8|1551.6|1556.2|1550|0
1631152500000|2021-09-09 01:55:00|1556.2|1550|1559.5|1553.3|1559.7|1553.5|1556.2|1550|0
1631152800000|2021-09-09 02:00:00|1559.3|1553.1|1558.9|1552.7|1559.3|1553.1|1557.8|1551.6|0
1631153100000|2021-09-09 02:05:00|1559.2|1553|1559.3|1553.1|1559.3|1553.1|1558|1551.8|0
1631153400000|2021-09-09 02:10:00|1558.1|1551.9|1557.9|1551.7|1558.3|1552.1|1555.9|1549.7|0
1631153700000|2021-09-09 02:15:00|1557.7|1551.5|1555.3|1549.1|1557.7|1551.5|1555.3|1549.1|0
1631154000000|2021-09-09 02:20:00|1555|1548.8|1552.8|1546.6|1555.6|1549.4|1552.8|1546.6|0
1631154300000|2021-09-09 02:25:00|1552.9|1546.7|1553.3|1547.1|1554|1547.8|1552.1|1545.9|0
1631154600000|2021-09-09 02:30:00|1553.1|1546.9|1551|1544.8|1553.2|1547|1551|1544.8|0
1631154900000|2021-09-09 02:35:00|1551.1|1544.9|1551.7|1545.5|1552.1|1545.9|1550.7|1544.5|0
1631155200000|2021-09-09 02:40:00|1551.8|1545.6|1551|1544.8|1552|1545.8|1550.3|1544.1|0
1631155500000|2021-09-09 02:45:00|1551.3|1545.1|1551.8|1545.6|1552|1545.8|1550.2|1544|0
1631155800000|2021-09-09 02:50:00|1551.6|1545.4|1549.8|1543.6|1551.9|1545.7|1549.8|1543.6|0
1631156100000|2021-09-09 02:55:00|1550|1543.8|1551.1|1544.9|1551.3|1545.1|1549.6|1543.4|0
1631156400000|2021-09-09 03:00:00|1550.9|1544.7|1549.4|1543.2|1550.9|1544.7|1548.3|1542.1|0
1631156700000|2021-09-09 03:05:00|1548.9|1542.7|1547.8|1541.6|1549.3|1543.1|1547.8|1541.6|0
1631157000000|2021-09-09 03:10:00|1548.8|1542.6|1548|1541.8|1548.9|1542.7|1547.3|1541.1|0
1631157300000|2021-09-09 03:15:00|1548.1|1541.9|1546.7|1540.5|1548.2|1542|1546.7|1540.5|0
1631157600000|2021-09-09 03:20:00|1546.4|1540.2|1545|1538.8|1547.3|1541.1|1545|1538.8|0
1631157900000|2021-09-09 03:25:00|1544.9|1538.7|1544.8|1538.6|1545|1538.8|1543.7|1537.5|0
1631158200000|2021-09-09 03:30:00|1545.6|1539.4|1545.6|1539.4|1545.7|1539.5|1543.4|1537.2|0
1631158500000|2021-09-09 03:35:00|1545.9|1539.7|1545.5|1539.3|1546|1539.8|1545.5|1539.3|0
1631158800000|2021-09-09 03:40:00|1545.2|1539|1545.4|1539.2|1545.8|1539.6|1544.7|1538.5|0
1631159100000|2021-09-09 03:45:00|1544.5|1538.3|1543.2|1537|1545.8|1539.6|1543.2|1537|0
1631159400000|2021-09-09 03:50:00|1545.5|1539.3|1545.7|1539.5|1545.7|1539.5|1544.3|1538.1|0
1631159700000|2021-09-09 03:55:00|1544.8|1538.6|1545.5|1539.3|1546|1539.8|1544.6|1538.4|0
1631160000000|2021-09-09 04:00:00|1544.3|1538.1|1543.8|1537.6|1544.3|1538.1|1543.2|1537|0
1631160300000|2021-09-09 04:05:00|1543.6|1537.4|1544.2|1538|1546|1539.8|1543.5|1537.3|0
1631160600000|2021-09-09 04:10:00|1543.8|1537.6|1544.4|1538.2|1544.5|1538.3|1543.8|1537.6|0
1631160900000|2021-09-09 04:15:00|1543.4|1537.2|1544.1|1537.9|1544.8|1538.6|1543.4|1537.2|0
1631161200000|2021-09-09 04:20:00|1544.3|1538.1|1543.6|1537.4|1544.3|1538.1|1543.6|1537.4|0
1631161500000|2021-09-09 04:25:00|1542.2|1536|1543.9|1537.7|1544.1|1537.9|1542.2|1536|0
1631161800000|2021-09-09 04:30:00|1542.8|1536.6|1542.9|1536.7|1543.8|1537.6|1542.5|1536.3|0
1631162100000|2021-09-09 04:35:00|1543.1|1536.9|1540|1533.8|1544.3|1538.1|1539.8|1533.6|0
1631162400000|2021-09-09 04:40:00|1541.1|1534.9|1541.3|1535.1|1541.3|1535.1|1540.3|1534.1|0
1631162700000|2021-09-09 04:45:00|1541.6|1535.4|1539.1|1532.9|1541.8|1535.6|1539.1|1532.9|0
1631163000000|2021-09-09 04:50:00|1540|1533.8|1540.1|1533.9|1540.1|1533.9|1538|1531.8|0
1631163300000|2021-09-09 04:55:00|1539.2|1533|1538.8|1532.6|1539.2|1533|1537.7|1531.5|0
1631163600000|2021-09-09 05:00:00|1540.6|1534.4|1538.9|1532.7|1541.7|1535.5|1538.8|1532.6|0
1631163900000|2021-09-09 05:05:00|1537.9|1531.7|1539.2|1533|1539.2|1533|1537.9|1531.7|0
1631164200000|2021-09-09 05:10:00|1538.3|1532.1|1539|1532.8|1539.4|1533.2|1537.3|1531.1|0
1631164500000|2021-09-09 05:15:00|1539.2|1533|1539.1|1532.9|1540|1533.8|1537.9|1531.7|0
1631164800000|2021-09-09 05:20:00|1539.3|1533.1|1539|1532.8|1539.4|1533.2|1537.5|1531.3|0
1631165100000|2021-09-09 05:25:00|1537.9|1531.7|1539.6|1533.4|1539.8|1533.6|1537.9|1531.7|0
1631165400000|2021-09-09 05:30:00|1538.2|1532|1535.4|1529.2|1538.2|1532|1535.2|1529|0
1631165700000|2021-09-09 05:35:00|1536.4|1530.2|1536.1|1529.9|1537.1|1530.9|1535.6|1529.4|0
1631166000000|2021-09-09 05:40:00|1536.2|1530|1541.9|1535.7|1542.8|1536.6|1536.2|1530|0
1631166300000|2021-09-09 05:45:00|1542|1535.8|1541.1|1534.9|1542|1535.8|1540.7|1534.5|0
1631166600000|2021-09-09 05:50:00|1541.9|1535.7|1540.9|1534.7|1542.9|1536.7|1540.7|1534.5|0
1631166900000|2021-09-09 05:55:00|1541.9|1535.7|1541.5|1535.3|1542.9|1536.7|1540.5|1534.3|0
1631232600000|2021-09-10 00:10:00|1554.5|1548.3|1549.8|1543.6|1554.5|1548.3|1547.6|1541.4|0
1631232900000|2021-09-10 00:15:00|1549.5|1543.3|1550.3|1544.1|1550.3|1544.1|1547.2|1541|0
1631233200000|2021-09-10 00:20:00|1549.8|1543.6|1551.1|1544.9|1551.3|1545.1|1549|1542.8|0
1631233500000|2021-09-10 00:25:00|1551|1544.8|1550.5|1544.3|1551|1544.8|1549.2|1543|0
1631233800000|2021-09-10 00:30:00|1550.3|1544.1|1548.1|1541.9|1550.3|1544.1|1548.1|1541.9|0
1631234100000|2021-09-10 00:35:00|1547.7|1541.5|1549.8|1543.6|1549.8|1543.6|1546.9|1540.7|0
1631234400000|2021-09-10 00:40:00|1549.9|1543.7|1549.7|1543.5|1550.2|1544|1549.7|1543.5|0
1631234700000|2021-09-10 00:45:00|1550.7|1544.5|1553.2|1547|1553.9|1547.7|1549.8|1543.6|0
1631235000000|2021-09-10 00:50:00|1553|1546.8|1551.6|1545.4|1553|1546.8|1551.6|1545.4|0
1631235300000|2021-09-10 00:55:00|1552.7|1546.5|1549.7|1543.5|1552.9|1546.7|1549.1|1542.9|0
1631235600000|2021-09-10 01:00:00|1549.4|1543.2|1546.1|1539.9|1549.4|1543.2|1546.1|1539.9|0
1631235900000|2021-09-10 01:05:00|1546.2|1540|1545.2|1539|1546.6|1540.4|1545.2|1539|0
1631236200000|2021-09-10 01:10:00|1545.3|1539.1|1546.2|1540|1547.5|1541.3|1545.2|1539|0
1631236500000|2021-09-10 01:15:00|1546.3|1540.1|1545.2|1539|1546.3|1540.1|1545.2|1539|0
1631236800000|2021-09-10 01:20:00|1546.2|1540|1544.5|1538.3|1546.2|1540|1544|1537.8|0
1631237100000|2021-09-10 01:25:00|1544.9|1538.7|1544.2|1538|1546.3|1540.1|1543.7|1537.5|0
1631237400000|2021-09-10 01:30:00|1545.4|1539.2|1542.1|1535.9|1545.4|1539.2|1542.1|1535.9|0
1631237700000|2021-09-10 01:35:00|1543.4|1537.2|1545.2|1539|1545.5|1539.3|1542.4|1536.2|0
1631238000000|2021-09-10 01:40:00|1545.3|1539.1|1544.3|1538.1|1545.9|1539.7|1544.3|1538.1|0
1631238300000|2021-09-10 01:45:00|1544.2|1538|1543.3|1537.1|1545.8|1539.6|1543.2|1537|0
1631238600000|2021-09-10 01:50:00|1543.2|1537|1543.9|1537.7|1543.9|1537.7|1542.7|1536.5|0
1631238900000|2021-09-10 01:55:00|1544|1537.8|1543.3|1537.1|1544.5|1538.3|1543.3|1537.1|0
1631239200000|2021-09-10 02:00:00|1544.2|1538|1543.3|1537.1|1544.2|1538|1543.1|1536.9|0
1631239500000|2021-09-10 02:05:00|1543.1|1536.9|1542.2|1536|1543.1|1536.9|1541.6|1535.4|0
1631239800000|2021-09-10 02:10:00|1542.1|1535.9|1543.1|1536.9|1543.2|1537|1541.7|1535.5|0
1631240100000|2021-09-10 02:15:00|1539.9|1533.7|1539.1|1532.9|1540.7|1534.5|1539|1532.8|0
1631240400000|2021-09-10 02:20:00|1539.2|1533|1539.8|1533.6|1541.8|1535.6|1539.2|1533|0
1631240700000|2021-09-10 02:25:00|1540.2|1534|1540|1533.8|1540.2|1534|1539.5|1533.3|0
1631241000000|2021-09-10 02:30:00|1539.8|1533.6|1542|1535.8|1542|1535.8|1539.8|1533.6|0
1631241300000|2021-09-10 02:35:00|1541.2|1535|1539.2|1533|1542.3|1536.1|1539.2|1533|0
1631241600000|2021-09-10 02:40:00|1539.3|1533.1|1540.5|1534.3|1540.5|1534.3|1538.8|1532.6|0
1631241900000|2021-09-10 02:45:00|1540.4|1534.2|1537.7|1531.5|1540.4|1534.2|1536.6|1530.4|0
1631242200000|2021-09-10 02:50:00|1537.8|1531.6|1541.7|1535.5|1541.7|1535.5|1537.7|1531.5|0
1631242500000|2021-09-10 02:55:00|1540.9|1534.7|1541.5|1535.3|1541.5|1535.3|1540.9|1534.7|0
1631242800000|2021-09-10 03:00:00|1541.6|1535.4|1544.4|1538.2|1544.4|1538.2|1541.6|1535.4|0
1631243100000|2021-09-10 03:05:00|1543.1|1536.9|1541.9|1535.7|1544.1|1537.9|1541.9|1535.7|0
1631243400000|2021-09-10 03:10:00|1541.7|1535.5|1542|1535.8|1542|1535.8|1541.5|1535.3|0
1631243700000|2021-09-10 03:15:00|1541.7|1535.5|1541.5|1535.3|1544.1|1537.9|1541.4|1535.2|0
1631244000000|2021-09-10 03:20:00|1541.4|1535.2|1541.7|1535.5|1542.6|1536.4|1541.4|1535.2|0
1631244300000|2021-09-10 03:25:00|1541.6|1535.4|1541.7|1535.5|1542.2|1536|1541.6|1535.4|0
1631244600000|2021-09-10 03:30:00|1541.9|1535.7|1541.8|1535.6|1542.2|1536|1541.8|1535.6|0
1631244900000|2021-09-10 03:35:00|1540.6|1534.4|1542.5|1536.3|1543|1536.8|1540.6|1534.4|0
1631245200000|2021-09-10 03:40:00|1542.7|1536.5|1543.6|1537.4|1543.6|1537.4|1541.6|1535.4|0
1631245500000|2021-09-10 03:45:00|1543.8|1537.6|1542.4|1536.2|1543.8|1537.6|1541.1|1534.9|0
1631245800000|2021-09-10 03:50:00|1542.3|1536.1|1542.7|1536.5|1542.8|1536.6|1541.7|1535.5|0
1631246100000|2021-09-10 03:55:00|1542.3|1536.1|1543|1536.8|1543.2|1537|1541.4|1535.2|0
1631246400000|2021-09-10 04:00:00|1543.1|1536.9|1542.5|1536.3|1543.6|1537.4|1541|1534.8|0
1631246700000|2021-09-10 04:05:00|1542.3|1536.1|1541.6|1535.4|1542.5|1536.3|1541.4|1535.2|0
1631247000000|2021-09-10 04:10:00|1541.2|1535|1540.9|1534.7|1542.5|1536.3|1540.9|1534.7|0
1631247300000|2021-09-10 04:15:00|1542.1|1535.9|1542.1|1535.9|1543.2|1537|1541.5|1535.3|0
1631247600000|2021-09-10 04:20:00|1543.3|1537.1|1547.3|1541.1|1548.2|1542|1543.3|1537.1|0
1631247900000|2021-09-10 04:25:00|1547|1540.8|1548|1541.8|1548.7|1542.5|1546|1539.8|0
1631248200000|2021-09-10 04:30:00|1548.4|1542.2|1548.1|1541.9|1549.4|1543.2|1548|1541.8|0
1631248500000|2021-09-10 04:35:00|1547.9|1541.7|1551|1544.8|1551.7|1545.5|1547.9|1541.7|0
1631248800000|2021-09-10 04:40:00|1550.1|1543.9|1552|1545.8|1552.3|1546.1|1550.1|1543.9|0
1631249100000|2021-09-10 04:45:00|1551|1544.8|1552|1545.8|1552|1545.8|1551|1544.8|0
1631249400000|2021-09-10 04:50:00|1549|1542.8|1549.7|1543.5|1550|1543.8|1548.6|1542.4|0
1631249700000|2021-09-10 04:55:00|1548.5|1542.3|1549.1|1542.9|1549.3|1543.1|1547.3|1541.1|0
1631250000000|2021-09-10 05:00:00|1548.1|1541.9|1546.6|1540.4|1549.2|1543|1546.6|1540.4|0
1631250300000|2021-09-10 05:05:00|1546.9|1540.7|1544.7|1538.5|1547.2|1541|1544.7|1538.5|0
1631250600000|2021-09-10 05:10:00|1544.6|1538.4|1544.8|1538.6|1546.9|1540.7|1544.6|1538.4|0
1631250900000|2021-09-10 05:15:00|1544.6|1538.4|1544.5|1538.3|1545.6|1539.4|1544.2|1538|0
1631251200000|2021-09-10 05:20:00|1546.9|1540.7|1548.6|1542.4|1548.6|1542.4|1545.7|1539.5|0
1631251500000|2021-09-10 05:25:00|1549.3|1543.1|1548.4|1542.2|1549.4|1543.2|1547.6|1541.4|0
1631251800000|2021-09-10 05:30:00|1546.5|1540.3|1546|1539.8|1547.4|1541.2|1546|1539.8|0
1631252100000|2021-09-10 05:35:00|1544.9|1538.7|1545.4|1539.2|1547.5|1541.3|1544.5|1538.3|0
1631252400000|2021-09-10 05:40:00|1545.6|1539.4|1545.8|1539.6|1547.5|1541.3|1545.6|1539.4|0
1631252700000|2021-09-10 05:45:00|1546|1539.8|1545.9|1539.7|1546.7|1540.5|1545.3|1539.1|0
1631253000000|2021-09-10 05:50:00|1546|1539.8|1546.8|1540.6|1546.8|1540.6|1544.6|1538.4|0
1631253300000|2021-09-10 05:55:00|1547.6|1541.4|1545.6|1539.4|1547.6|1541.4|1545.4|1539.2|0
1631491800000|2021-09-13 00:10:00|1541.7|1535.5|1540.1|1533.9|1541.7|1535.5|1538.2|1532|0
1631492100000|2021-09-13 00:15:00|1541|1534.8|1539.4|1533.2|1541|1534.8|1539.3|1533.1|0
1631492400000|2021-09-13 00:20:00|1540.8|1534.6|1540.8|1534.6|1541.4|1535.2|1539|1532.8|0
1631492700000|2021-09-13 00:25:00|1541.7|1535.5|1545.1|1538.9|1545.3|1539.1|1541.7|1535.5|0
1631493000000|2021-09-13 00:30:00|1544.6|1538.4|1548|1541.8|1548|1541.8|1544.6|1538.4|0
1631493300000|2021-09-13 00:35:00|1546.6|1540.4|1548.1|1541.9|1548.1|1541.9|1546.5|1540.3|0
1631493600000|2021-09-13 00:40:00|1547.6|1541.4|1545.2|1539|1547.6|1541.4|1545.1|1538.9|0
1631493900000|2021-09-13 00:45:00|1545.3|1539.1|1547.1|1540.9|1547.6|1541.4|1545.3|1539.1|0
1631494200000|2021-09-13 00:50:00|1545.1|1538.9|1546|1539.8|1546.3|1540.1|1544.5|1538.3|0
1631494500000|2021-09-13 00:55:00|1545|1538.8|1546.7|1540.5|1547|1540.8|1544.6|1538.4|0
1631494800000|2021-09-13 01:00:00|1547.6|1541.4|1547.1|1540.9|1549.2|1543|1547.1|1540.9|0
1631495100000|2021-09-13 01:05:00|1547.2|1541|1547.8|1541.6|1549.3|1543.1|1547.2|1541|0
1631495400000|2021-09-13 01:10:00|1547.9|1541.7|1548|1541.8|1549.2|1543|1547.7|1541.5|0
1631495700000|2021-09-13 01:15:00|1547.8|1541.6|1547.6|1541.4|1548.6|1542.4|1546.8|1540.6|0
1631496000000|2021-09-13 01:20:00|1547.3|1541.1|1547.7|1541.5|1547.9|1541.7|1546.3|1540.1|0
1631496300000|2021-09-13 01:25:00|1547.4|1541.2|1548.9|1542.7|1549.3|1543.1|1547.1|1540.9|0
1631496600000|2021-09-13 01:30:00|1546.9|1540.7|1547.8|1541.6|1549.3|1543.1|1546.9|1540.7|0
1631496900000|2021-09-13 01:35:00|1547.7|1541.5|1548.2|1542|1548.6|1542.4|1547.2|1541|0
1631497200000|2021-09-13 01:40:00|1547.9|1541.7|1546.2|1540|1547.9|1541.7|1546.2|1540|0
1631497500000|2021-09-13 01:45:00|1546.8|1540.6|1547.8|1541.6|1548.9|1542.7|1546.8|1540.6|0
1631497800000|2021-09-13 01:50:00|1548.2|1542|1548.2|1542|1549.4|1543.2|1548.1|1541.9|0
1631498100000|2021-09-13 01:55:00|1548.3|1542.1|1549.4|1543.2|1550.3|1544.1|1548.3|1542.1|0
1631498400000|2021-09-13 02:00:00|1550.4|1544.2|1550.2|1544|1550.6|1544.4|1549.2|1543|0
1631498700000|2021-09-13 02:05:00|1549.8|1543.6|1548.4|1542.2|1549.8|1543.6|1548.4|1542.2|0
1631499000000|2021-09-13 02:10:00|1548.5|1542.3|1548.9|1542.7|1549.9|1543.7|1548.5|1542.3|0
1631499300000|2021-09-13 02:15:00|1547.6|1541.4|1548.8|1542.6|1548.9|1542.7|1546.6|1540.4|0
1631499600000|2021-09-13 02:20:00|1549|1542.8|1547.1|1540.9|1549.9|1543.7|1547.1|1540.9|0
1631499900000|2021-09-13 02:25:00|1549.1|1542.9|1546.9|1540.7|1549.1|1542.9|1546.6|1540.4|0
1631500200000|2021-09-13 02:30:00|1548.3|1542.1|1547.1|1540.9|1548.3|1542.1|1546.9|1540.7|0
1631500500000|2021-09-13 02:35:00|1547.2|1541|1548.7|1542.5|1549.8|1543.6|1547.2|1541|0
1631500800000|2021-09-13 02:40:00|1549.7|1543.5|1550.3|1544.1|1551.2|1545|1548.5|1542.3|0
1631501100000|2021-09-13 02:45:00|1552.4|1546.2|1551.6|1545.4|1552.4|1546.2|1551.2|1545|0
1631501400000|2021-09-13 02:50:00|1551.5|1545.3|1551.5|1545.3|1552.8|1546.6|1551.5|1545.3|0
1631501700000|2021-09-13 02:55:00|1551.4|1545.2|1551.6|1545.4|1552.5|1546.3|1551.2|1545|0
1631502000000|2021-09-13 03:00:00|1551.4|1545.2|1551.2|1545|1551.7|1545.5|1550.3|1544.1|0
1631502300000|2021-09-13 03:05:00|1551|1544.8|1552.8|1546.6|1552.8|1546.6|1550.9|1544.7|0
1631502600000|2021-09-13 03:10:00|1551.8|1545.6|1551.3|1545.1|1552.9|1546.7|1551.3|1545.1|0
1631502900000|2021-09-13 03:15:00|1551.4|1545.2|1551.4|1545.2|1552.9|1546.7|1551.4|1545.2|0
1631503200000|2021-09-13 03:20:00|1551.5|1545.3|1551.5|1545.3|1552.5|1546.3|1551.3|1545.1|0
1631503500000|2021-09-13 03:25:00|1550.6|1544.4|1551.1|1544.9|1552.6|1546.4|1550.2|1544|0
1631503800000|2021-09-13 03:30:00|1551.2|1545|1548.6|1542.4|1551.5|1545.3|1548.5|1542.3|0
1631504100000|2021-09-13 03:35:00|1549|1542.8|1548.9|1542.7|1550.1|1543.9|1548.6|1542.4|0
1631504400000|2021-09-13 03:40:00|1548.8|1542.6|1548|1541.8|1549.6|1543.4|1547.8|1541.6|0
1631504700000|2021-09-13 03:45:00|1549|1542.8|1549|1542.8|1550.3|1544.1|1549|1542.8|0
1631505000000|2021-09-13 03:50:00|1549.9|1543.7|1551.4|1545.2|1551.4|1545.2|1548|1541.8|0
1631505300000|2021-09-13 03:55:00|1551.3|1545.1|1550.7|1544.5|1551.3|1545.1|1550.3|1544.1|0
1631505600000|2021-09-13 04:00:00|1550.8|1544.6|1551.7|1545.5|1551.7|1545.5|1550.6|1544.4|0
1631505900000|2021-09-13 04:05:00|1552.7|1546.5|1552.3|1546.1|1552.7|1546.5|1551|1544.8|0
1631506200000|2021-09-13 04:10:00|1552.2|1546|1550.3|1544.1|1552.3|1546.1|1550.3|1544.1|0
1631506500000|2021-09-13 04:15:00|1551.2|1545|1551.6|1545.4|1552.5|1546.3|1551.2|1545|0
1631506800000|2021-09-13 04:20:00|1551.7|1545.5|1550.2|1544|1551.7|1545.5|1550.2|1544|0
1631507100000|2021-09-13 04:25:00|1551.3|1545.1|1550.7|1544.5|1551.7|1545.5|1550.4|1544.2|0
1631507400000|2021-09-13 04:30:00|1552.7|1546.5|1550.1|1543.9|1552.7|1546.5|1549.6|1543.4|0
1631507700000|2021-09-13 04:35:00|1550.2|1544|1549.9|1543.7|1551.5|1545.3|1549.9|1543.7|0
1631508000000|2021-09-13 04:40:00|1551|1544.8|1549.6|1543.4|1551|1544.8|1549.6|1543.4|0
1631508300000|2021-09-13 04:45:00|1550.8|1544.6|1550|1543.8|1551.2|1545|1549.7|1543.5|0
1631508600000|2021-09-13 04:50:00|1550.2|1544|1551.6|1545.4|1551.6|1545.4|1550.1|1543.9|0
1631508900000|2021-09-13 04:55:00|1550.6|1544.4|1552|1545.8|1552|1545.8|1550.6|1544.4|0
1631509200000|2021-09-13 05:00:00|1552.1|1545.9|1550.2|1544|1552.1|1545.9|1550.2|1544|0
1631509500000|2021-09-13 05:05:00|1551.2|1545|1551.7|1545.5|1552|1545.8|1550.5|1544.3|0
1631509800000|2021-09-13 05:10:00|1551.8|1545.6|1550.2|1544|1551.8|1545.6|1549.2|1543|0
1631510100000|2021-09-13 05:15:00|1550.4|1544.2|1549.5|1543.3|1551.1|1544.9|1549.5|1543.3|0
1631510400000|2021-09-13 05:20:00|1548.6|1542.4|1550.2|1544|1550.3|1544.1|1547.5|1541.3|0
1631510700000|2021-09-13 05:25:00|1550.3|1544.1|1550.3|1544.1|1551.7|1545.5|1550.2|1544|0
1631511000000|2021-09-13 05:30:00|1550.1|1543.9|1550.6|1544.4|1551.6|1545.4|1549.4|1543.2|0
1631511300000|2021-09-13 05:35:00|1549.4|1543.2|1552.3|1546.1|1552.4|1546.2|1549.4|1543.2|0
1631511600000|2021-09-13 05:40:00|1552.4|1546.2|1553.6|1547.4|1553.6|1547.4|1552.1|1545.9|0
1631511900000|2021-09-13 05:45:00|1552.6|1546.4|1555|1548.8|1555|1548.8|1552.6|1546.4|0
1631512200000|2021-09-13 05:50:00|1554.9|1548.7|1554.2|1548|1555.2|1549|1553.2|1547|0
1631512500000|2021-09-13 05:55:00|1554.3|1548.1|1554.2|1548|1555.9|1549.7|1553.7|1547.5|0
1631578200000|2021-09-14 00:10:00|1547.4|1541.2|1543.3|1537.1|1547.7|1541.5|1543.2|1537|0
1631578500000|2021-09-14 00:15:00|1544.4|1538.2|1545.3|1539.1|1545.5|1539.3|1543.5|1537.3|0
1631578800000|2021-09-14 00:20:00|1545.4|1539.2|1547.7|1541.5|1549.6|1543.4|1545.4|1539.2|0
1631579100000|2021-09-14 00:25:00|1546.4|1540.2|1548.4|1542.2|1549.1|1542.9|1546.2|1540|0
1631579400000|2021-09-14 00:30:00|1549.1|1542.9|1550.6|1544.4|1550.6|1544.4|1549.1|1542.9|0
1631579700000|2021-09-14 00:35:00|1552.9|1546.7|1553.3|1547.1|1553.3|1547.1|1550.5|1544.3|0
1631580000000|2021-09-14 00:40:00|1553.1|1546.9|1553.8|1547.6|1554.5|1548.3|1552.3|1546.1|0
1631580300000|2021-09-14 00:45:00|1553.5|1547.3|1553.2|1547|1554.6|1548.4|1553.2|1547|0
1631580600000|2021-09-14 00:50:00|1552.3|1546.1|1554.2|1548|1554.7|1548.5|1552.3|1546.1|0
1631580900000|2021-09-14 00:55:00|1554.3|1548.1|1553.6|1547.4|1554.8|1548.6|1553.3|1547.1|0
1631581200000|2021-09-14 01:00:00|1554.8|1548.6|1554.2|1548|1555|1548.8|1554|1547.8|0
1631581500000|2021-09-14 01:05:00|1555.5|1549.3|1554.1|1547.9|1555.5|1549.3|1552.2|1546|0
1631581800000|2021-09-14 01:10:00|1554.3|1548.1|1553.8|1547.6|1554.8|1548.6|1552.7|1546.5|0
1631582100000|2021-09-14 01:15:00|1552.8|1546.6|1555.1|1548.9|1555.1|1548.9|1551.9|1545.7|0
1631582400000|2021-09-14 01:20:00|1556.1|1549.9|1556|1549.8|1557.2|1551|1555.8|1549.6|0
1631582700000|2021-09-14 01:25:00|1557|1550.8|1557.4|1551.2|1557.5|1551.3|1556.1|1549.9|0
1631583000000|2021-09-14 01:30:00|1557.5|1551.3|1557.8|1551.6|1558.1|1551.9|1555.6|1549.4|0
1631583300000|2021-09-14 01:35:00|1558.2|1552|1559|1552.8|1559.3|1553.1|1557.6|1551.4|0
1631583600000|2021-09-14 01:40:00|1559.2|1553|1560.3|1554.1|1560.3|1554.1|1558|1551.8|0
1631583900000|2021-09-14 01:45:00|1561.6|1555.4|1562.9|1556.7|1562.9|1556.7|1561.2|1555|0
1631584200000|2021-09-14 01:50:00|1560.7|1554.5|1560.7|1554.5|1562.9|1556.7|1560.7|1554.5|0
1631584500000|2021-09-14 01:55:00|1561.6|1555.4|1561.8|1555.6|1562.7|1556.5|1560.7|1554.5|0
1631584800000|2021-09-14 02:00:00|1561.7|1555.5|1561.5|1555.3|1562.5|1556.3|1561.4|1555.2|0
1631585100000|2021-09-14 02:05:00|1561.4|1555.2|1556.6|1550.4|1561.4|1555.2|1555.7|1549.5|0
1631585400000|2021-09-14 02:10:00|1556.8|1550.6|1555.8|1549.6|1556.8|1550.6|1554.5|1548.3|0
1631585700000|2021-09-14 02:15:00|1555.7|1549.5|1555.9|1549.7|1557.1|1550.9|1554.7|1548.5|0
1631586000000|2021-09-14 02:20:00|1556|1549.8|1555.9|1549.7|1557.1|1550.9|1555.8|1549.6|0
1631586300000|2021-09-14 02:25:00|1554.8|1548.6|1554|1547.8|1556|1549.8|1554|1547.8|0
1631586600000|2021-09-14 02:30:00|1554.9|1548.7|1551.3|1545.1|1554.9|1548.7|1550.1|1543.9|0
1631586900000|2021-09-14 02:35:00|1550.3|1544.1|1550.9|1544.7|1552.6|1546.4|1550.3|1544.1|0
1631587200000|2021-09-14 02:40:00|1549.9|1543.7|1550.4|1544.2|1550.4|1544.2|1549.1|1542.9|0
1631587500000|2021-09-14 02:45:00|1550.6|1544.4|1549.8|1543.6|1550.8|1544.6|1549.5|1543.3|0
1631587800000|2021-09-14 02:50:00|1550.9|1544.7|1552.7|1546.5|1552.7|1546.5|1549.8|1543.6|0
1631588100000|2021-09-14 02:55:00|1552.5|1546.3|1552.1|1545.9|1552.5|1546.3|1552.1|1545.9|0
1631588400000|2021-09-14 03:00:00|1552|1545.8|1551.9|1545.7|1554.6|1548.4|1551.5|1545.3|0
1631588700000|2021-09-14 03:05:00|1553.1|1546.9|1551|1544.8|1553.1|1546.9|1551|1544.8|0
1631589000000|2021-09-14 03:10:00|1552.2|1546|1554.5|1548.3|1554.8|1548.6|1552.2|1546|0
1631589300000|2021-09-14 03:15:00|1554.6|1548.4|1554.4|1548.2|1555.7|1549.5|1553|1546.8|0
1631589600000|2021-09-14 03:20:00|1554.2|1548|1554.9|1548.7|1555.7|1549.5|1554.2|1548|0
1631589900000|2021-09-14 03:25:00|1554.8|1548.6|1556.2|1550|1556.2|1550|1554.8|1548.6|0
1631590200000|2021-09-14 03:30:00|1554.9|1548.7|1555|1548.8|1556.4|1550.2|1554.9|1548.7|0
1631590500000|2021-09-14 03:35:00|1556|1549.8|1556|1549.8|1557|1550.8|1555.2|1549|0
1631590800000|2021-09-14 03:40:00|1557|1550.8|1558.3|1552.1|1558.5|1552.3|1556.1|1549.9|0
1631591100000|2021-09-14 03:45:00|1557.2|1551|1559.2|1553|1559.4|1553.2|1557.1|1550.9|0
1631591400000|2021-09-14 03:50:00|1558.1|1551.9|1555.7|1549.5|1558.1|1551.9|1554.8|1548.6|0
1631591700000|2021-09-14 03:55:00|1554.6|1548.4|1555.7|1549.5|1556|1549.8|1554.6|1548.4|0
1631592000000|2021-09-14 04:00:00|1555.5|1549.3|1557.5|1551.3|1558.2|1552|1555.5|1549.3|0
1631592300000|2021-09-14 04:05:00|1557.4|1551.2|1557.4|1551.2|1557.4|1551.2|1556.2|1550|0
1631592600000|2021-09-14 04:10:00|1557.3|1551.1|1556.9|1550.7|1557.3|1551.1|1555.7|1549.5|0
1631592900000|2021-09-14 04:15:00|1555.9|1549.7|1557|1550.8|1558.3|1552.1|1555.9|1549.7|0
1631593200000|2021-09-14 04:20:00|1556.9|1550.7|1558.1|1551.9|1558.8|1552.6|1556.9|1550.7|0
1631593500000|2021-09-14 04:25:00|1557.9|1551.7|1557.8|1551.6|1557.9|1551.7|1556.5|1550.3|0
1631593800000|2021-09-14 04:30:00|1557.9|1551.7|1557.3|1551.1|1559.3|1553.1|1556.9|1550.7|0
1631594100000|2021-09-14 04:35:00|1557.1|1550.9|1556.7|1550.5|1558.2|1552|1556.7|1550.5|0
1631594400000|2021-09-14 04:40:00|1557.7|1551.5|1556.9|1550.7|1557.7|1551.5|1556|1549.8|0
1631594700000|2021-09-14 04:45:00|1556.7|1550.5|1555.5|1549.3|1556.7|1550.5|1554.8|1548.6|0
1631595000000|2021-09-14 04:50:00|1554.1|1547.9|1553.8|1547.6|1555.4|1549.2|1553.8|1547.6|0
1631595300000|2021-09-14 04:55:00|1554.3|1548.1|1554.7|1548.5|1555.4|1549.2|1553.6|1547.4|0
1631595600000|2021-09-14 05:00:00|1553.4|1547.2|1551.2|1545|1554.2|1548|1551.2|1545|0
1631595900000|2021-09-14 05:05:00|1549.4|1543.2|1549.1|1542.9|1550.2|1544|1548.4|1542.2|0
1631596200000|2021-09-14 05:10:00|1548.2|1542|1553.4|1547.2|1553.4|1547.2|1548.2|1542|0
1631596500000|2021-09-14 05:15:00|1553.7|1547.5|1554.4|1548.2|1555.7|1549.5|1553.7|1547.5|0
1631596800000|2021-09-14 05:20:00|1554.7|1548.5|1553.3|1547.1|1554.7|1548.5|1553|1546.8|0
1631597100000|2021-09-14 05:25:00|1554.7|1548.5|1557.9|1551.7|1557.9|1551.7|1554.4|1548.2|0
1631597400000|2021-09-14 05:30:00|1557.2|1551|1555.9|1549.7|1557.2|1551|1555.1|1548.9|0
1631597700000|2021-09-14 05:35:00|1555.1|1548.9|1555.4|1549.2|1555.6|1549.4|1555|1548.8|0
1631598000000|2021-09-14 05:40:00|1556.6|1550.4|1555.1|1548.9|1556.6|1550.4|1555.1|1548.9|0
1631598300000|2021-09-14 05:45:00|1555|1548.8|1557.7|1551.5|1557.8|1551.6|1555|1548.8|0
1631598600000|2021-09-14 05:50:00|1556.8|1550.6|1556.8|1550.6|1557.8|1551.6|1555.3|1549.1|0
1631598900000|2021-09-14 05:55:00|1556.6|1550.4|1555.8|1549.6|1557.6|1551.4|1554.2|1548|0
1631664600000|2021-09-15 00:10:00|1551.5|1545.3|1555.2|1549|1555.2|1549|1551|1544.8|0
1631664900000|2021-09-15 00:15:00|1553.9|1547.7|1555.8|1549.6|1556.9|1550.7|1553.9|1547.7|0
1631665200000|2021-09-15 00:20:00|1554.8|1548.6|1558|1551.8|1558.2|1552|1554.8|1548.6|0
1631665500000|2021-09-15 00:25:00|1557.9|1551.7|1557.2|1551|1557.9|1551.7|1555|1548.8|0
1631665800000|2021-09-15 00:30:00|1556.9|1550.7|1554.6|1548.4|1556.9|1550.7|1554.4|1548.2|0
1631666100000|2021-09-15 00:35:00|1554.2|1548|1552.7|1546.5|1554.2|1548|1550.1|1543.9|0
1631666400000|2021-09-15 00:40:00|1553|1546.8|1553.8|1547.6|1554.4|1548.2|1553|1546.8|0
1631666700000|2021-09-15 00:45:00|1551.9|1545.7|1551.7|1545.5|1552.2|1546|1549.5|1543.3|0
1631667000000|2021-09-15 00:50:00|1552.6|1546.4|1552.6|1546.4|1553.1|1546.9|1550.7|1544.5|0
1631667300000|2021-09-15 00:55:00|1552.7|1546.5|1551.4|1545.2|1552.7|1546.5|1550.6|1544.4|0
1631667600000|2021-09-15 01:00:00|1552.6|1546.4|1552.5|1546.3|1554.2|1548|1552.5|1546.3|0
1631667900000|2021-09-15 01:05:00|1552.6|1546.4|1553.1|1546.9|1553.9|1547.7|1551.7|1545.5|0
1631668200000|2021-09-15 01:10:00|1553.3|1547.1|1549.9|1543.7|1553.4|1547.2|1549.9|1543.7|0
1631668500000|2021-09-15 01:15:00|1550.2|1544|1550.1|1543.9|1551.5|1545.3|1549.9|1543.7|0
1631668800000|2021-09-15 01:20:00|1550.2|1544|1552.2|1546|1552.3|1546.1|1550.2|1544|0
1631669100000|2021-09-15 01:25:00|1552.5|1546.3|1551.8|1545.6|1552.6|1546.4|1551.7|1545.5|0
1631669400000|2021-09-15 01:30:00|1551.4|1545.2|1551.7|1545.5|1551.8|1545.6|1551.4|1545.2|0
1631669700000|2021-09-15 01:35:00|1551.5|1545.3|1551.8|1545.6|1552.6|1546.4|1551.5|1545.3|0
1631670000000|2021-09-15 01:40:00|1552.1|1545.9|1550.5|1544.3|1552.3|1546.1|1550.5|1544.3|0
1631670300000|2021-09-15 01:45:00|1550.4|1544.2|1551.2|1545|1551.5|1545.3|1550.4|1544.2|0
1631670600000|2021-09-15 01:50:00|1551.6|1545.4|1554.1|1547.9|1555.2|1549|1551.5|1545.3|0
1631670900000|2021-09-15 01:55:00|1552.9|1546.7|1553.3|1547.1|1554.5|1548.3|1552.9|1546.7|0
1631671200000|2021-09-15 02:00:00|1553.5|1547.3|1553.8|1547.6|1554.5|1548.3|1553.5|1547.3|0
1631671500000|2021-09-15 02:05:00|1552.6|1546.4|1551.3|1545.1|1552.6|1546.4|1550.9|1544.7|0
1631671800000|2021-09-15 02:10:00|1550.4|1544.2|1551.7|1545.5|1552|1545.8|1550.4|1544.2|0
1631672100000|2021-09-15 02:15:00|1552.1|1545.9|1552.5|1546.3|1552.7|1546.5|1550.9|1544.7|0
1631672400000|2021-09-15 02:20:00|1552.4|1546.2|1552.5|1546.3|1552.5|1546.3|1551.2|1545|0
1631672700000|2021-09-15 02:25:00|1551.3|1545.1|1552.9|1546.7|1552.9|1546.7|1551.3|1545.1|0
1631673000000|2021-09-15 02:30:00|1551.8|1545.6|1553|1546.8|1553|1546.8|1551.6|1545.4|0
1631673300000|2021-09-15 02:35:00|1552.9|1546.7|1552.2|1546|1552.9|1546.7|1551.5|1545.3|0
1631673600000|2021-09-15 02:40:00|1552.1|1545.9|1551.3|1545.1|1552.4|1546.2|1551.3|1545.1|0
1631673900000|2021-09-15 02:45:00|1552|1545.8|1551.1|1544.9|1552.2|1546|1550.9|1544.7|0
1631674200000|2021-09-15 02:50:00|1552.1|1545.9|1550.9|1544.7|1552.8|1546.6|1549.8|1543.6|0
1631674500000|2021-09-15 02:55:00|1551|1544.8|1550.9|1544.7|1551.4|1545.2|1549.9|1543.7|0
1631674800000|2021-09-15 03:00:00|1550.1|1543.9|1552.2|1546|1552.3|1546.1|1550.1|1543.9|0
1631675100000|2021-09-15 03:05:00|1551.9|1545.7|1550.8|1544.6|1552.8|1546.6|1550.8|1544.6|0
1631675400000|2021-09-15 03:10:00|1553|1546.8|1551.1|1544.9|1553|1546.8|1550.9|1544.7|0
1631675700000|2021-09-15 03:15:00|1550.3|1544.1|1551.6|1545.4|1552.1|1545.9|1550.3|1544.1|0
1631676000000|2021-09-15 03:20:00|1551.4|1545.2|1550.4|1544.2|1551.9|1545.7|1550.4|1544.2|0
1631676300000|2021-09-15 03:25:00|1550.6|1544.4|1552.1|1545.9|1552.3|1546.1|1549.7|1543.5|0
1631676600000|2021-09-15 03:30:00|1551.8|1545.6|1552.1|1545.9|1552.2|1546|1551|1544.8|0
1631676900000|2021-09-15 03:35:00|1551|1544.8|1552.8|1546.6|1552.8|1546.6|1550.9|1544.7|0
1631677200000|2021-09-15 03:40:00|1552.6|1546.4|1552.6|1546.4|1552.7|1546.5|1551.4|1545.2|0
1631677500000|2021-09-15 03:45:00|1552.5|1546.3|1552.4|1546.2|1553.1|1546.9|1551.3|1545.1|0
1631677800000|2021-09-15 03:50:00|1553.5|1547.3|1552.6|1546.4|1553.7|1547.5|1552.5|1546.3|0
1631678100000|2021-09-15 03:55:00|1553.3|1547.1|1552.4|1546.2|1553.6|1547.4|1552.4|1546.2|0
1631678400000|2021-09-15 04:00:00|1553.4|1547.2|1554.6|1548.4|1554.6|1548.4|1553.1|1546.9|0
1631678700000|2021-09-15 04:05:00|1554.7|1548.5|1554.1|1547.9|1555.1|1548.9|1553.8|1547.6|0
1631679000000|2021-09-15 04:10:00|1554.8|1548.6|1552.9|1546.7|1555|1548.8|1552.9|1546.7|0
1631679300000|2021-09-15 04:15:00|1553.8|1547.6|1552.8|1546.6|1553.8|1547.6|1551.6|1545.4|0
1631679600000|2021-09-15 04:20:00|1552.5|1546.3|1552.6|1546.4|1553.6|1547.4|1551.4|1545.2|0
1631679900000|2021-09-15 04:25:00|1552.8|1546.6|1551.6|1545.4|1553.6|1547.4|1551.6|1545.4|0
1631680200000|2021-09-15 04:30:00|1552.7|1546.5|1553.3|1547.1|1553.5|1547.3|1552.5|1546.3|0
1631680500000|2021-09-15 04:35:00|1554.7|1548.5|1553.9|1547.7|1554.9|1548.7|1552.3|1546.1|0
1631680800000|2021-09-15 04:40:00|1555.3|1549.1|1554.3|1548.1|1555.3|1549.1|1554.3|1548.1|0
1631681100000|2021-09-15 04:45:00|1553.5|1547.3|1554.4|1548.2|1554.8|1548.6|1553.4|1547.2|0
1631681400000|2021-09-15 04:50:00|1553.3|1547.1|1551.6|1545.4|1554.4|1548.2|1551.6|1545.4|0
1631681700000|2021-09-15 04:55:00|1553|1546.8|1553.1|1546.9|1554.1|1547.9|1552.7|1546.5|0
1631682000000|2021-09-15 05:00:00|1553.3|1547.1|1552.3|1546.1|1553.3|1547.1|1550.8|1544.6|0
1631682300000|2021-09-15 05:05:00|1551.1|1544.9|1552.4|1546.2|1552.4|1546.2|1550.3|1544.1|0
1631682600000|2021-09-15 05:10:00|1551.4|1545.2|1551.2|1545|1552.3|1546.1|1550.1|1543.9|0
1631682900000|2021-09-15 05:15:00|1551.1|1544.9|1550.9|1544.7|1551.4|1545.2|1550.2|1544|0
1631683200000|2021-09-15 05:20:00|1550.8|1544.6|1551.3|1545.1|1552.3|1546.1|1550.1|1543.9|0
1631683500000|2021-09-15 05:25:00|1551.4|1545.2|1551.6|1545.4|1552.7|1546.5|1551.4|1545.2|0
1631683800000|2021-09-15 05:30:00|1552.8|1546.6|1551.3|1545.1|1552.8|1546.6|1550.2|1544|0
1631684100000|2021-09-15 05:35:00|1552|1545.8|1550.3|1544.1|1552.6|1546.4|1550.3|1544.1|0
1631684400000|2021-09-15 05:40:00|1550|1543.8|1553.6|1547.4|1554.5|1548.3|1550|1543.8|0
1631684700000|2021-09-15 05:45:00|1554.7|1548.5|1553.5|1547.3|1554.7|1548.5|1552.3|1546.1|0
1631685000000|2021-09-15 05:50:00|1552.5|1546.3|1551.6|1545.4|1553.5|1547.3|1550|1543.8|0
1631685300000|2021-09-15 05:55:00|1551.4|1545.2|1551.9|1545.7|1551.9|1545.7|1549.4|1543.2|0
1631751300000|2021-09-16 00:15:00|1552.8|1546.6|1565.9|1559.7|1569.4|1563.2|1552.8|1546.6|0
1631751600000|2021-09-16 00:20:00|1567.7|1561.5|1566.7|1560.5|1568.6|1562.4|1566.7|1560.5|0
1631751900000|2021-09-16 00:25:00|1567.3|1561.1|1568.7|1562.5|1569.3|1563.1|1567.3|1561.1|0
1631752200000|2021-09-16 00:30:00|1569.7|1563.5|1568.5|1562.3|1570.8|1564.6|1568.5|1562.3|0
1631752500000|2021-09-16 00:35:00|1569.5|1563.3|1571.3|1565.1|1571.7|1565.5|1569.5|1563.3|0
1631752800000|2021-09-16 00:40:00|1571.7|1565.5|1573.2|1567|1573.9|1567.7|1571.6|1565.4|0
1631753100000|2021-09-16 00:45:00|1573.4|1567.2|1574.3|1568.1|1576.3|1570.1|1573.1|1566.9|0
1631753400000|2021-09-16 00:50:00|1573.1|1566.9|1573.6|1567.4|1574.1|1567.9|1572|1565.8|0
1631753700000|2021-09-16 00:55:00|1573.5|1567.3|1565.4|1559.2|1573.5|1567.3|1565.4|1559.2|0
1631754000000|2021-09-16 01:00:00|1566.6|1560.4|1564.3|1558.1|1566.6|1560.4|1563.4|1557.2|0
1631754300000|2021-09-16 01:05:00|1564.4|1558.2|1568|1561.8|1568.4|1562.2|1564.4|1558.2|0
1631754600000|2021-09-16 01:10:00|1568.1|1561.9|1571.3|1565.1|1572.3|1566.1|1568.1|1561.9|0
1631754900000|2021-09-16 01:15:00|1571.8|1565.6|1571.4|1565.2|1572.5|1566.3|1570.3|1564.1|0
1631755200000|2021-09-16 01:20:00|1571.7|1565.5|1568.8|1562.6|1571.9|1565.7|1567.8|1561.6|0
1631755500000|2021-09-16 01:25:00|1569|1562.8|1569.5|1563.3|1569.5|1563.3|1567.8|1561.6|0
1631755800000|2021-09-16 01:30:00|1568.3|1562.1|1569.7|1563.5|1570.5|1564.3|1565.9|1559.7|0
1631756100000|2021-09-16 01:35:00|1569.6|1563.4|1567|1560.8|1569.6|1563.4|1566.8|1560.6|0
1631756400000|2021-09-16 01:40:00|1566.6|1560.4|1568.4|1562.2|1568.4|1562.2|1566.6|1560.4|0
1631756700000|2021-09-16 01:45:00|1568.3|1562.1|1567.8|1561.6|1568.3|1562.1|1566.9|1560.7|0
1631757000000|2021-09-16 01:50:00|1566.8|1560.6|1568.9|1562.7|1569.1|1562.9|1566.3|1560.1|0
1631757300000|2021-09-16 01:55:00|1569.3|1563.1|1568.9|1562.7|1570.4|1564.2|1568.1|1561.9|0
1631757600000|2021-09-16 02:00:00|1569|1562.8|1568.7|1562.5|1569|1562.8|1567.5|1561.3|0
1631757900000|2021-09-16 02:05:00|1568.8|1562.6|1568.8|1562.6|1568.9|1562.7|1568.8|1562.6|0
1631758200000|2021-09-16 02:10:00|1568.9|1562.7|1567.9|1561.7|1569|1562.8|1567.7|1561.5|0
1631758500000|2021-09-16 02:15:00|1569|1562.8|1566.2|1560|1569|1562.8|1566|1559.8|0
1631758800000|2021-09-16 02:20:00|1565.9|1559.7|1566.7|1560.5|1567.3|1561.1|1565.9|1559.7|0
1631759100000|2021-09-16 02:25:00|1566.6|1560.4|1566.4|1560.2|1567.8|1561.6|1565.4|1559.2|0
1631759400000|2021-09-16 02:30:00|1567.3|1561.1|1565.9|1559.7|1567.3|1561.1|1565|1558.8|0
1631759700000|2021-09-16 02:35:00|1565.8|1559.6|1565.8|1559.6|1565.8|1559.6|1564.6|1558.4|0
1631760000000|2021-09-16 02:40:00|1566|1559.8|1563|1556.8|1566|1559.8|1563|1556.8|0
1631760300000|2021-09-16 02:45:00|1563.9|1557.7|1564.1|1557.9|1564.1|1557.9|1562.9|1556.7|0
1631760600000|2021-09-16 02:50:00|1564|1557.8|1564.1|1557.9|1564.1|1557.9|1562.9|1556.7|0
1631760900000|2021-09-16 02:55:00|1564.4|1558.2|1562.8|1556.6|1565.5|1559.3|1562.8|1556.6|0
1631761200000|2021-09-16 03:00:00|1564|1557.8|1562|1555.8|1564|1557.8|1562|1555.8|0
1631761500000|2021-09-16 03:05:00|1561.3|1555.1|1561.9|1555.7|1562.1|1555.9|1561.3|1555.1|0
1631761800000|2021-09-16 03:10:00|1561.8|1555.6|1561|1554.8|1562|1555.8|1560.5|1554.3|0
1631762100000|2021-09-16 03:15:00|1560.2|1554|1560.9|1554.7|1562.4|1556.2|1560.2|1554|0
1631762400000|2021-09-16 03:20:00|1562.1|1555.9|1561.5|1555.3|1562.1|1555.9|1560.4|1554.2|0
1631762700000|2021-09-16 03:25:00|1561.3|1555.1|1560.5|1554.3|1561.5|1555.3|1560.4|1554.2|0
1631763000000|2021-09-16 03:30:00|1560.3|1554.1|1560.3|1554.1|1560.4|1554.2|1560.2|1554|0
1631763300000|2021-09-16 03:35:00|1560.4|1554.2|1557.9|1551.7|1560.4|1554.2|1557.8|1551.6|0
1631763600000|2021-09-16 03:40:00|1558|1551.8|1558|1551.8|1559.2|1553|1556.9|1550.7|0
1631763900000|2021-09-16 03:45:00|1558.2|1552|1560.3|1554.1|1560.3|1554.1|1556.7|1550.5|0
1631764200000|2021-09-16 03:50:00|1560.4|1554.2|1559.9|1553.7|1560.4|1554.2|1559.2|1553|0
1631764500000|2021-09-16 03:55:00|1560.1|1553.9|1560.2|1554|1560.2|1554|1558.9|1552.7|0
1631764800000|2021-09-16 04:00:00|1559.1|1552.9|1559.9|1553.7|1560.2|1554|1559.1|1552.9|0
1631765100000|2021-09-16 04:05:00|1560.3|1554.1|1559.9|1553.7|1560.5|1554.3|1559.2|1553|0
1631765400000|2021-09-16 04:10:00|1558.7|1552.5|1559.8|1553.6|1560.2|1554|1558.7|1552.5|0
1631765700000|2021-09-16 04:15:00|1558.6|1552.4|1560.2|1554|1561.1|1554.9|1558.6|1552.4|0
1631766000000|2021-09-16 04:20:00|1559.8|1553.6|1560.2|1554|1560.7|1554.5|1558.5|1552.3|0
1631766300000|2021-09-16 04:25:00|1559.3|1553.1|1559.3|1553.1|1560.4|1554.2|1559.2|1553|0
1631766600000|2021-09-16 04:30:00|1560.1|1553.9|1560.5|1554.3|1560.5|1554.3|1559.2|1553|0
1631766900000|2021-09-16 04:35:00|1560.6|1554.4|1560.6|1554.4|1561.7|1555.5|1560.6|1554.4|0
1631767200000|2021-09-16 04:40:00|1561.8|1555.6|1560.4|1554.2|1561.8|1555.6|1560.3|1554.1|0
1631767500000|2021-09-16 04:45:00|1560.3|1554.1|1561.3|1555.1|1561.3|1555.1|1559.3|1553.1|0
1631767800000|2021-09-16 04:50:00|1561.2|1555|1562.4|1556.2|1562.5|1556.3|1560.7|1554.5|0
1631768100000|2021-09-16 04:55:00|1562.7|1556.5|1562.4|1556.2|1562.7|1556.5|1561.2|1555|0
1631768400000|2021-09-16 05:00:00|1562.3|1556.1|1563.3|1557.1|1563.3|1557.1|1561.2|1555|0
1631768700000|2021-09-16 05:05:00|1562.1|1555.9|1562.9|1556.7|1563.2|1557|1562.1|1555.9|0
1631769000000|2021-09-16 05:10:00|1561.9|1555.7|1560.1|1553.9|1563.2|1557|1560.1|1553.9|0
1631769300000|2021-09-16 05:15:00|1561|1554.8|1562.5|1556.3|1562.5|1556.3|1560.2|1554|0
1631769600000|2021-09-16 05:20:00|1561.3|1555.1|1558.3|1552.1|1561.3|1555.1|1558.3|1552.1|0
1631769900000|2021-09-16 05:25:00|1559.4|1553.2|1557.7|1551.5|1559.4|1553.2|1556.5|1550.3|0
1631770200000|2021-09-16 05:30:00|1556.7|1550.5|1556.4|1550.2|1557.7|1551.5|1556.1|1549.9|0
1631770500000|2021-09-16 05:35:00|1557.4|1551.2|1557.8|1551.6|1558.1|1551.9|1555.8|1549.6|0
1631770800000|2021-09-16 05:40:00|1555.7|1549.5|1555.7|1549.5|1557.1|1550.9|1555.7|1549.5|0
1631771100000|2021-09-16 05:45:00|1556.4|1550.2|1556|1549.8|1557.4|1551.2|1555.4|1549.2|0
1631771400000|2021-09-16 05:50:00|1555.8|1549.6|1556.3|1550.1|1557.6|1551.4|1555.8|1549.6|0
1631771700000|2021-09-16 05:55:00|1555.4|1549.2|1554.5|1548.3|1555.4|1549.2|1553.8|1547.6|0
1631837400000|2021-09-17 00:10:00|1557.5|1551.3|1554.5|1548.3|1557.5|1551.3|1553.8|1547.6|0
1631837700000|2021-09-17 00:15:00|1554.7|1548.5|1550.4|1544.2|1554.7|1548.5|1550.3|1544.1|0
1631838000000|2021-09-17 00:20:00|1551.9|1545.7|1552.5|1546.3|1552.5|1546.3|1549.1|1542.9|0
1631838300000|2021-09-17 00:25:00|1553.4|1547.2|1552.8|1546.6|1553.6|1547.4|1551.6|1545.4|0
1631838600000|2021-09-17 00:30:00|1552.9|1546.7|1552.9|1546.7|1554.2|1548|1552.9|1546.7|0
1631838900000|2021-09-17 00:35:00|1553.8|1547.6|1549.3|1543.1|1553.8|1547.6|1549|1542.8|0
1631839200000|2021-09-17 00:40:00|1550.5|1544.3|1546.6|1540.4|1550.5|1544.3|1546.6|1540.4|0
1631839500000|2021-09-17 00:45:00|1546.9|1540.7|1546|1539.8|1546.9|1540.7|1544.9|1538.7|0
1631839800000|2021-09-17 00:50:00|1546.9|1540.7|1546.3|1540.1|1546.9|1540.7|1542.3|1536.1|0
1631840100000|2021-09-17 00:55:00|1546.2|1540|1546.1|1539.9|1546.3|1540.1|1544.3|1538.1|0
1631840400000|2021-09-17 01:00:00|1546|1539.8|1548.1|1541.9|1548.3|1542.1|1546|1539.8|0
1631840700000|2021-09-17 01:05:00|1547.1|1540.9|1550.4|1544.2|1550.4|1544.2|1545.9|1539.7|0
1631841000000|2021-09-17 01:10:00|1550.6|1544.4|1549.5|1543.3|1550.9|1544.7|1548.5|1542.3|0
1631841300000|2021-09-17 01:15:00|1548.4|1542.2|1549.3|1543.1|1549.8|1543.6|1547.5|1541.3|0
1631841600000|2021-09-17 01:20:00|1548.3|1542.1|1548.9|1542.7|1549.1|1542.9|1546.8|1540.6|0
1631841900000|2021-09-17 01:25:00|1549.1|1542.9|1547.2|1541|1549.1|1542.9|1546.8|1540.6|0
1631842200000|2021-09-17 01:30:00|1549.4|1543.2|1545.5|1539.3|1549.4|1543.2|1545.5|1539.3|0
1631842500000|2021-09-17 01:35:00|1544.4|1538.2|1546.7|1540.5|1546.8|1540.6|1544.4|1538.2|0
1631842800000|2021-09-17 01:40:00|1546.5|1540.3|1544.8|1538.6|1546.5|1540.3|1544.8|1538.6|0
1631843100000|2021-09-17 01:45:00|1545.6|1539.4|1546|1539.8|1546.1|1539.9|1544.7|1538.5|0
1631843400000|2021-09-17 01:50:00|1545.9|1539.7|1546.4|1540.2|1546.4|1540.2|1544.9|1538.7|0
1631843700000|2021-09-17 01:55:00|1546.7|1540.5|1545.1|1538.9|1546.8|1540.6|1545.1|1538.9|0
1631844000000|2021-09-17 02:00:00|1545.3|1539.1|1545.3|1539.1|1546.7|1540.5|1545.2|1539|0
1631844300000|2021-09-17 02:05:00|1545.2|1539|1546.5|1540.3|1546.5|1540.3|1544.1|1537.9|0
1631844600000|2021-09-17 02:10:00|1546.4|1540.2|1546.8|1540.6|1546.9|1540.7|1544.3|1538.1|0
1631844900000|2021-09-17 02:15:00|1547.2|1541|1547.4|1541.2|1547.4|1541.2|1546.2|1540|0
1631845200000|2021-09-17 02:20:00|1547.3|1541.1|1549.8|1543.6|1550.1|1543.9|1546.5|1540.3|0
1631845500000|2021-09-17 02:25:00|1548.9|1542.7|1549.1|1542.9|1550.3|1544.1|1548.8|1542.6|0
1631845800000|2021-09-17 02:30:00|1549.3|1543.1|1551.2|1545|1551.2|1545|1549.3|1543.1|0
1631846100000|2021-09-17 02:35:00|1551.1|1544.9|1552.1|1545.9|1552.1|1545.9|1550.5|1544.3|0
1631846400000|2021-09-17 02:40:00|1551.2|1545|1554.7|1548.5|1554.9|1548.7|1551.2|1545|0
1631846700000|2021-09-17 02:45:00|1554.8|1548.6|1550.6|1544.4|1554.8|1548.6|1550.6|1544.4|0
1631847000000|2021-09-17 02:50:00|1551.6|1545.4|1549.5|1543.3|1551.8|1545.6|1548.3|1542.1|0
1631847300000|2021-09-17 02:55:00|1550.9|1544.7|1550.5|1544.3|1551.1|1544.9|1548.3|1542.1|0
1631847600000|2021-09-17 03:00:00|1550.7|1544.5|1549.8|1543.6|1550.9|1544.7|1548.7|1542.5|0
1631847900000|2021-09-17 03:05:00|1549.9|1543.7|1548.9|1542.7|1550.6|1544.4|1548.2|1542|0
1631848200000|2021-09-17 03:10:00|1549.8|1543.6|1549.5|1543.3|1549.8|1543.6|1547.6|1541.4|0
1631848500000|2021-09-17 03:15:00|1549.7|1543.5|1551.2|1545|1551.2|1545|1549.2|1543|0
1631848800000|2021-09-17 03:20:00|1551.1|1544.9|1551.1|1544.9|1551.3|1545.1|1549.9|1543.7|0
1631849100000|2021-09-17 03:25:00|1551.3|1545.1|1551.4|1545.2|1551.4|1545.2|1550.1|1543.9|0
1631849400000|2021-09-17 03:30:00|1550.4|1544.2|1551.6|1545.4|1551.6|1545.4|1549.8|1543.6|0
1631849700000|2021-09-17 03:35:00|1550.7|1544.5|1552|1545.8|1552.1|1545.9|1550.7|1544.5|0
1631850000000|2021-09-17 03:40:00|1552.1|1545.9|1551.8|1545.6|1552.2|1546|1551.8|1545.6|0
1631850300000|2021-09-17 03:45:00|1552|1545.8|1551.7|1545.5|1552.1|1545.9|1550.7|1544.5|0
1631850600000|2021-09-17 03:50:00|1551.8|1545.6|1550.7|1544.5|1551.8|1545.6|1550.7|1544.5|0
1631850900000|2021-09-17 03:55:00|1551.9|1545.7|1552|1545.8|1552.3|1546.1|1551|1544.8|0
1631851200000|2021-09-17 04:00:00|1551.8|1545.6|1551.8|1545.6|1551.9|1545.7|1550.9|1544.7|0
1631851500000|2021-09-17 04:05:00|1550.8|1544.6|1549.9|1543.7|1552.1|1545.9|1549.9|1543.7|0
1631851800000|2021-09-17 04:10:00|1550.9|1544.7|1551.8|1545.6|1551.8|1545.6|1548.5|1542.3|0
1631852100000|2021-09-17 04:15:00|1551.9|1545.7|1551|1544.8|1551.9|1545.7|1550.8|1544.6|0
1631852400000|2021-09-17 04:20:00|1551.5|1545.3|1552.7|1546.5|1552.7|1546.5|1551.5|1545.3|0
1631852700000|2021-09-17 04:25:00|1550.3|1544.1|1550.6|1544.4|1551.9|1545.7|1550.3|1544.1|0
1631853000000|2021-09-17 04:30:00|1550.7|1544.5|1550|1543.8|1551.7|1545.5|1550|1543.8|0
1631853300000|2021-09-17 04:35:00|1551.3|1545.1|1549|1542.8|1551.3|1545.1|1549|1542.8|0
1631853600000|2021-09-17 04:40:00|1551|1544.8|1550.1|1543.9|1551.3|1545.1|1550.1|1543.9|0
1631853900000|2021-09-17 04:45:00|1551.4|1545.2|1551.9|1545.7|1552|1545.8|1550.4|1544.2|0
1631854200000|2021-09-17 04:50:00|1551.8|1545.6|1549.5|1543.3|1551.8|1545.6|1549.5|1543.3|0
1631854500000|2021-09-17 04:55:00|1549.6|1543.4|1550.9|1544.7|1550.9|1544.7|1549.5|1543.3|0
1631854800000|2021-09-17 05:00:00|1552|1545.8|1550|1543.8|1552|1545.8|1549.6|1543.4|0
1631855100000|2021-09-17 05:05:00|1549.3|1543.1|1553.7|1547.5|1553.7|1547.5|1549.3|1543.1|0
1631855400000|2021-09-17 05:10:00|1554.1|1547.9|1553.1|1546.9|1554.3|1548.1|1552.7|1546.5|0
1631855700000|2021-09-17 05:15:00|1553|1546.8|1552.9|1546.7|1555.4|1549.2|1552.9|1546.7|0
1631856000000|2021-09-17 05:20:00|1554.1|1547.9|1553.5|1547.3|1556.1|1549.9|1553.5|1547.3|0
1631856300000|2021-09-17 05:25:00|1554.5|1548.3|1553.8|1547.6|1555.8|1549.6|1553.8|1547.6|0
1631856600000|2021-09-17 05:30:00|1554.9|1548.7|1555.6|1549.4|1555.6|1549.4|1553.9|1547.7|0
1631856900000|2021-09-17 05:35:00|1554.6|1548.4|1556|1549.8|1556.1|1549.9|1554.5|1548.3|0
1631857200000|2021-09-17 05:40:00|1554.9|1548.7|1555.6|1549.4|1555.8|1549.6|1554.4|1548.2|0
1631857500000|2021-09-17 05:45:00|1555.7|1549.5|1554.1|1547.9|1557|1550.8|1553.3|1547.1|0
1631857800000|2021-09-17 05:50:00|1553.1|1546.9|1552.9|1546.7|1553.3|1547.1|1551.9|1545.7|0
1631858100000|2021-09-17 05:55:00|1551.9|1545.7|1549.2|1543|1551.9|1545.7|1548.8|1542.6|0
1632096600000|2021-09-20 00:10:00|1540.5|1534.3|1533.1|1526.9|1540.5|1534.3|1533.1|1526.9|0
1632096900000|2021-09-20 00:15:00|1533.6|1527.4|1535.6|1529.4|1536.6|1530.4|1532.9|1526.7|0
1632097200000|2021-09-20 00:20:00|1535.3|1529.1|1536.4|1530.2|1539.2|1533|1534.9|1528.7|0
1632097500000|2021-09-20 00:25:00|1537.7|1531.5|1541.5|1535.3|1541.5|1535.3|1535.8|1529.6|0
1632097800000|2021-09-20 00:30:00|1541.3|1535.1|1542.6|1536.4|1543.7|1537.5|1540.9|1534.7|0
1632098100000|2021-09-20 00:35:00|1542.7|1536.5|1542.7|1536.5|1543.9|1537.7|1542.6|1536.4|0
1632098400000|2021-09-20 00:40:00|1541.5|1535.3|1541|1534.8|1542.4|1536.2|1541|1534.8|0
1632098700000|2021-09-20 00:45:00|1541.1|1534.9|1541.9|1535.7|1542.4|1536.2|1540.8|1534.6|0
1632099000000|2021-09-20 00:50:00|1540.8|1534.6|1540|1533.8|1542.1|1535.9|1540|1533.8|0
1632099300000|2021-09-20 00:55:00|1540.4|1534.2|1540.3|1534.1|1540.7|1534.5|1539.6|1533.4|0
1632099600000|2021-09-20 01:00:00|1539.9|1533.7|1539.1|1532.9|1540.9|1534.7|1537.5|1531.3|0
1632099900000|2021-09-20 01:05:00|1539.6|1533.4|1537.4|1531.2|1540.1|1533.9|1536.9|1530.7|0
1632100200000|2021-09-20 01:10:00|1538.4|1532.2|1537.3|1531.1|1538.4|1532.2|1536.7|1530.5|0
1632100500000|2021-09-20 01:15:00|1537.5|1531.3|1537.9|1531.7|1538.7|1532.5|1537.5|1531.3|0
1632100800000|2021-09-20 01:20:00|1539.3|1533.1|1538.5|1532.3|1539.4|1533.2|1537.2|1531|0
1632101100000|2021-09-20 01:25:00|1538.4|1532.2|1538.7|1532.5|1539.9|1533.7|1538.4|1532.2|0
1632101400000|2021-09-20 01:30:00|1539.8|1533.6|1539.1|1532.9|1540|1533.8|1538.7|1532.5|0
1632101700000|2021-09-20 01:35:00|1539.5|1533.3|1541.7|1535.5|1541.7|1535.5|1538.9|1532.7|0
1632102000000|2021-09-20 01:40:00|1540.7|1534.5|1541.3|1535.1|1541.3|1535.1|1540.3|1534.1|0
1632102300000|2021-09-20 01:45:00|1538.9|1532.7|1538.1|1531.9|1540.8|1534.6|1538.1|1531.9|0
1632102600000|2021-09-20 01:50:00|1539|1532.8|1538|1531.8|1539.8|1533.6|1537.8|1531.6|0
1632102900000|2021-09-20 01:55:00|1538.3|1532.1|1539.1|1532.9|1540.5|1534.3|1537.9|1531.7|0
1632103200000|2021-09-20 02:00:00|1538.9|1532.7|1539.8|1533.6|1540.1|1533.9|1537.8|1531.6|0
1632103500000|2021-09-20 02:05:00|1539.7|1533.5|1538.3|1532.1|1539.7|1533.5|1537.2|1531|0
1632103800000|2021-09-20 02:10:00|1538.4|1532.2|1539|1532.8|1540.1|1533.9|1537.7|1531.5|0
1632104100000|2021-09-20 02:15:00|1538.8|1532.6|1537.2|1531|1539.5|1533.3|1536.9|1530.7|0
1632104400000|2021-09-20 02:20:00|1538.2|1532|1537.3|1531.1|1538.2|1532|1536.2|1530|0
1632104700000|2021-09-20 02:25:00|1537.9|1531.7|1539.7|1533.5|1539.7|1533.5|1537.9|1531.7|0
1632105000000|2021-09-20 02:30:00|1539.6|1533.4|1538.5|1532.3|1539.6|1533.4|1538.2|1532|0
1632105300000|2021-09-20 02:35:00|1538.4|1532.2|1538.4|1532.2|1539.8|1533.6|1538|1531.8|0
1632105600000|2021-09-20 02:40:00|1536.4|1530.2|1537.1|1530.9|1538.2|1532|1535.4|1529.2|0
1632105900000|2021-09-20 02:45:00|1537|1530.8|1534.3|1528.1|1537.3|1531.1|1534.2|1528|0
1632106200000|2021-09-20 02:50:00|1534.2|1528|1532.7|1526.5|1536.3|1530.1|1531.7|1525.5|0
1632106500000|2021-09-20 02:55:00|1533|1526.8|1534.1|1527.9|1534.2|1528|1532|1525.8|0
1632106800000|2021-09-20 03:00:00|1534.2|1528|1531.3|1525.1|1534.2|1528|1531.1|1524.9|0
1632107100000|2021-09-20 03:05:00|1533.3|1527.1|1531.4|1525.2|1533.4|1527.2|1530.8|1524.6|0
1632107400000|2021-09-20 03:10:00|1531.3|1525.1|1529.8|1523.6|1531.8|1525.6|1529.8|1523.6|0
1632107700000|2021-09-20 03:15:00|1531.9|1525.7|1529.9|1523.7|1531.9|1525.7|1529.5|1523.3|0
1632108000000|2021-09-20 03:20:00|1531.9|1525.7|1529.5|1523.3|1531.9|1525.7|1529.3|1523.1|0
1632108300000|2021-09-20 03:25:00|1529.6|1523.4|1528.6|1522.4|1532.2|1526|1528.6|1522.4|0
1632108600000|2021-09-20 03:30:00|1530.5|1524.3|1530|1523.8|1530.5|1524.3|1528.3|1522.1|0
1632108900000|2021-09-20 03:35:00|1530.5|1524.3|1529.3|1523.1|1530.5|1524.3|1528.1|1522|0
1632109200000|2021-09-20 03:40:00|1529.2|1523|1532.1|1525.9|1532.1|1525.9|1528.6|1522.4|0
1632109500000|2021-09-20 03:45:00|1532.2|1526|1533.8|1527.6|1533.8|1527.6|1531.2|1525|0
1632109800000|2021-09-20 03:50:00|1533.7|1527.5|1532.6|1526.4|1533.8|1527.6|1531.4|1525.2|0
1632110100000|2021-09-20 03:55:00|1533.8|1527.6|1534.4|1528.2|1534.4|1528.2|1533|1526.8|0
1632110400000|2021-09-20 04:00:00|1533.3|1527.1|1533.1|1526.9|1534.4|1528.2|1531.8|1525.6|0
1632110700000|2021-09-20 04:05:00|1533.3|1527.1|1533.1|1526.9|1533.3|1527.1|1531.5|1525.3|0
1632111000000|2021-09-20 04:10:00|1534|1527.8|1532.4|1526.2|1534|1527.8|1532.4|1526.2|0
1632111300000|2021-09-20 04:15:00|1533.2|1527|1531.4|1525.2|1533.2|1527|1531.4|1525.2|0
1632111600000|2021-09-20 04:20:00|1531.2|1525|1531.9|1525.7|1532.1|1525.9|1530.9|1524.7|0
1632111900000|2021-09-20 04:25:00|1531.7|1525.5|1531.5|1525.3|1531.9|1525.7|1530.3|1524.1|0
1632112200000|2021-09-20 04:30:00|1531.4|1525.2|1530.2|1524|1531.5|1525.3|1529.2|1523|0
1632112500000|2021-09-20 04:35:00|1530.5|1524.3|1530.2|1524|1531.4|1525.2|1529.9|1523.7|0
1632112800000|2021-09-20 04:40:00|1531.4|1525.2|1532|1525.8|1532|1525.8|1531|1524.8|0
1632113100000|2021-09-20 04:45:00|1532.4|1526.2|1533.3|1527.1|1533.3|1527.1|1531.4|1525.2|0
1632113400000|2021-09-20 04:50:00|1533.5|1527.3|1533.3|1527.1|1533.7|1527.5|1532.4|1526.2|0
1632113700000|2021-09-20 04:55:00|1533.2|1527|1531.9|1525.7|1533.2|1527|1530.6|1524.4|0
1632114000000|2021-09-20 05:00:00|1532.2|1526|1533.4|1527.2|1533.6|1527.4|1532.2|1526|0
1632114300000|2021-09-20 05:05:00|1532.4|1526.2|1531.9|1525.7|1533.2|1527|1531.2|1525|0
1632114600000|2021-09-20 05:10:00|1532.8|1526.6|1532.1|1525.9|1532.8|1526.6|1530.1|1523.9|0
1632114900000|2021-09-20 05:15:00|1531.1|1524.9|1531.2|1525|1532.3|1526.1|1531.1|1524.9|0
1632115200000|2021-09-20 05:20:00|1531.3|1525.1|1532.5|1526.3|1532.5|1526.3|1531.1|1524.9|0
1632115500000|2021-09-20 05:25:00|1532.4|1526.2|1532.5|1526.3|1532.6|1526.4|1530.5|1524.3|0
1632115800000|2021-09-20 05:30:00|1532.6|1526.4|1533.7|1527.5|1533.7|1527.5|1531.6|1525.4|0
1632116100000|2021-09-20 05:35:00|1533.9|1527.7|1534.4|1528.2|1535.2|1529|1533.9|1527.7|0
1632116400000|2021-09-20 05:40:00|1534.1|1527.9|1531.8|1525.6|1534.1|1527.9|1531.2|1525|0
1632116700000|2021-09-20 05:45:00|1533.1|1526.9|1532.8|1526.6|1533.1|1526.9|1531.8|1525.6|0
1632117000000|2021-09-20 05:50:00|1532.9|1526.7|1528.5|1522.3|1534|1527.8|1527.8|1521.8|0
1632117300000|2021-09-20 05:55:00|1528.6|1522.4|1529.1|1522.9|1529.6|1523.4|1527.9|1521.9|0
1632183000000|2021-09-21 00:10:00|1515.6|1509.6|1514.1|1508.1|1515.6|1509.6|1509.2|1503.2|0
1632183300000|2021-09-21 00:15:00|1515.2|1509.2|1514.5|1508.5|1515.3|1509.3|1512.1|1506.1|0
1632183600000|2021-09-21 00:20:00|1513.3|1507.3|1516.4|1510.4|1516.4|1510.4|1512.4|1506.4|0
1632183900000|2021-09-21 00:25:00|1516|1510|1514.7|1508.7|1517.9|1511.9|1513.6|1507.6|0
1632184200000|2021-09-21 00:30:00|1516.3|1510.3|1518.4|1512.4|1518.4|1512.4|1515.5|1509.5|0
1632184500000|2021-09-21 00:35:00|1519.3|1513.3|1519.4|1513.4|1521.7|1515.7|1517.9|1511.9|0
1632184800000|2021-09-21 00:40:00|1520.1|1514.1|1522.8|1516.8|1522.8|1516.8|1519.8|1513.8|0
1632185100000|2021-09-21 00:45:00|1523.5|1517.5|1523.4|1517.4|1524.2|1518.2|1522.7|1516.7|0
1632185400000|2021-09-21 00:50:00|1523.9|1517.9|1519.5|1513.5|1524.4|1518.4|1519.5|1513.5|0
1632185700000|2021-09-21 00:55:00|1519.7|1513.7|1519.3|1513.3|1520.8|1514.8|1519|1513|0
1632186000000|2021-09-21 01:00:00|1519.4|1513.4|1520.1|1514.1|1520.4|1514.4|1518|1512|0
1632186300000|2021-09-21 01:05:00|1521.1|1515.1|1523.2|1517.2|1523.2|1517.2|1520.9|1514.9|0
1632186600000|2021-09-21 01:10:00|1522.1|1516.1|1525.1|1519.1|1526|1520|1522.1|1516.1|0
1632186900000|2021-09-21 01:15:00|1525|1519|1526|1520|1527.4|1521.4|1525|1519|0
1632187200000|2021-09-21 01:20:00|1527.3|1521.3|1527|1521|1527.4|1521.4|1525|1519|0
1632187500000|2021-09-21 01:25:00|1527.2|1521.2|1524.9|1518.9|1529.1|1522.9|1524.9|1518.9|0
1632187800000|2021-09-21 01:30:00|1525.1|1519.1|1527.3|1521.3|1527.3|1521.3|1523.8|1517.8|0
1632188100000|2021-09-21 01:35:00|1527.1|1521.1|1528.7|1522.5|1529.8|1523.6|1527.1|1521.1|0
1632188400000|2021-09-21 01:40:00|1529.9|1523.7|1528.2|1522|1529.9|1523.7|1527.6|1521.6|0
1632188700000|2021-09-21 01:45:00|1529.3|1523.1|1527.6|1521.6|1529.3|1523.1|1526.7|1520.7|0
1632189000000|2021-09-21 01:50:00|1528.5|1522.3|1527.1|1521.1|1529.3|1523.1|1527.1|1521.1|0
1632189300000|2021-09-21 01:55:00|1527.6|1521.6|1530.2|1524|1530.2|1524|1527.6|1521.6|0
1632189600000|2021-09-21 02:00:00|1530.3|1524.1|1529.3|1523.1|1530.3|1524.1|1528.2|1522|0
1632189900000|2021-09-21 02:05:00|1529.6|1523.4|1529.3|1523.1|1529.8|1523.6|1528.4|1522.2|0
1632190200000|2021-09-21 02:10:00|1529.2|1523|1529.2|1523|1529.7|1523.5|1528.3|1522.1|0
1632190500000|2021-09-21 02:15:00|1529|1522.8|1529|1522.8|1529.6|1523.4|1528.1|1522|0
1632190800000|2021-09-21 02:20:00|1528.8|1522.6|1529.6|1523.4|1530.5|1524.3|1528.1|1522|0
1632191100000|2021-09-21 02:25:00|1529.5|1523.3|1530.9|1524.7|1531.2|1525|1528.7|1522.5|0
1632191400000|2021-09-21 02:30:00|1530.7|1524.5|1528.8|1522.6|1530.8|1524.6|1528.8|1522.6|0
1632191700000|2021-09-21 02:35:00|1530.1|1523.9|1529.9|1523.7|1530.1|1523.9|1528.8|1522.6|0
1632192000000|2021-09-21 02:40:00|1530.3|1524.1|1531.9|1525.7|1531.9|1525.7|1528.9|1522.7|0
1632192300000|2021-09-21 02:45:00|1530|1523.8|1533.7|1527.5|1533.7|1527.5|1529.9|1523.7|0
1632192600000|2021-09-21 02:50:00|1533.6|1527.4|1537.3|1531.1|1537.5|1531.3|1533.6|1527.4|0
1632192900000|2021-09-21 02:55:00|1536.8|1530.6|1537.5|1531.3|1537.7|1531.5|1536.2|1530|0
1632193200000|2021-09-21 03:00:00|1537.3|1531.1|1535.8|1529.6|1537.3|1531.1|1534.7|1528.5|0
1632193500000|2021-09-21 03:05:00|1533.5|1527.3|1533.9|1527.7|1535.1|1528.9|1533.3|1527.1|0
1632193800000|2021-09-21 03:10:00|1533.8|1527.6|1537.4|1531.2|1537.4|1531.2|1533.8|1527.6|0
1632194100000|2021-09-21 03:15:00|1537.3|1531.1|1536.1|1529.9|1537.3|1531.1|1536.1|1529.9|0
1632194400000|2021-09-21 03:20:00|1536|1529.8|1537.7|1531.5|1537.7|1531.5|1535.9|1529.7|0
1632194700000|2021-09-21 03:25:00|1537.9|1531.7|1538.1|1531.9|1539.1|1532.9|1537.9|1531.7|0
1632195000000|2021-09-21 03:30:00|1538.2|1532|1539.8|1533.6|1539.8|1533.6|1537.1|1530.9|0
1632195300000|2021-09-21 03:35:00|1539.5|1533.3|1542.5|1536.3|1542.5|1536.3|1539.5|1533.3|0
1632195600000|2021-09-21 03:40:00|1542.4|1536.2|1540.1|1533.9|1542.4|1536.2|1540.1|1533.9|0
1632195900000|2021-09-21 03:45:00|1541.1|1534.9|1542.4|1536.2|1543.2|1537|1539.2|1533|0
1632196200000|2021-09-21 03:50:00|1542.3|1536.1|1542|1535.8|1542.3|1536.1|1541.1|1534.9|0
1632196500000|2021-09-21 03:55:00|1542.1|1535.9|1542.3|1536.1|1543.5|1537.3|1541|1534.8|0
1632196800000|2021-09-21 04:00:00|1542|1535.8|1543.2|1537|1543.2|1537|1541|1534.8|0
1632197100000|2021-09-21 04:05:00|1542.1|1535.9|1543.3|1537.1|1543.3|1537.1|1541.1|1534.9|0
1632197400000|2021-09-21 04:10:00|1543.4|1537.2|1542|1535.8|1543.4|1537.2|1539.9|1533.7|0
1632197700000|2021-09-21 04:15:00|1540.1|1533.9|1540.8|1534.6|1542.1|1535.9|1540.1|1533.9|0
1632198000000|2021-09-21 04:20:00|1540.7|1534.5|1542.8|1536.6|1543|1536.8|1540.7|1534.5|0
1632198300000|2021-09-21 04:25:00|1543.9|1537.7|1544.4|1538.2|1545|1538.8|1542.8|1536.6|0
1632198600000|2021-09-21 04:30:00|1545.6|1539.4|1543.6|1537.4|1545.6|1539.4|1543.5|1537.3|0
1632198900000|2021-09-21 04:35:00|1543.5|1537.3|1543.5|1537.3|1545.1|1538.9|1542.4|1536.2|0
1632199200000|2021-09-21 04:40:00|1544.4|1538.2|1545.7|1539.5|1545.7|1539.5|1544|1537.8|0
1632199500000|2021-09-21 04:45:00|1545.5|1539.3|1545|1538.8|1546.1|1539.9|1543.5|1537.3|0
1632199800000|2021-09-21 04:50:00|1544.8|1538.6|1548.4|1542.2|1548.5|1542.3|1544.8|1538.6|0
1632200100000|2021-09-21 04:55:00|1549.5|1543.3|1549|1542.8|1549.5|1543.3|1547.1|1540.9|0
1632200400000|2021-09-21 05:00:00|1548.9|1542.7|1549|1542.8|1549|1542.8|1546.7|1540.5|0
1632200700000|2021-09-21 05:05:00|1547.2|1541|1545.7|1539.5|1547.6|1541.4|1545.7|1539.5|0
1632201000000|2021-09-21 05:10:00|1544.7|1538.5|1544.5|1538.3|1545.6|1539.4|1544.2|1538|0
1632201300000|2021-09-21 05:15:00|1545.5|1539.3|1542.1|1535.9|1545.5|1539.3|1542.1|1535.9|0
1632201600000|2021-09-21 05:20:00|1541.2|1535|1544.8|1538.6|1544.8|1538.6|1541.2|1535|0
1632201900000|2021-09-21 05:25:00|1543.7|1537.5|1545.6|1539.4|1546.5|1540.3|1543.7|1537.5|0
1632202200000|2021-09-21 05:30:00|1546|1539.8|1544.6|1538.4|1546|1539.8|1544.6|1538.4|0
1632202500000|2021-09-21 05:35:00|1544.5|1538.3|1546.6|1540.4|1547.4|1541.2|1544.5|1538.3|0
1632202800000|2021-09-21 05:40:00|1546.8|1540.6|1550.6|1544.4|1550.6|1544.4|1546.8|1540.6|0
1632203100000|2021-09-21 05:45:00|1550.5|1544.3|1545.7|1539.5|1550.5|1544.3|1545.7|1539.5|0
1632203400000|2021-09-21 05:50:00|1546.4|1540.2|1541.5|1535.3|1546.4|1540.2|1541.5|1535.3|0
1632203700000|2021-09-21 05:55:00|1542.6|1536.4|1545.3|1539.1|1545.3|1539.1|1541.4|1535.2|0
1632269400000|2021-09-22 00:10:00|1533.2|1527|1533.9|1527.7|1535|1528.8|1533.2|1527|0
1632269700000|2021-09-22 00:15:00|1533.8|1527.6|1539.1|1532.9|1539.1|1532.9|1533.3|1527.1|0
1632270000000|2021-09-22 00:20:00|1539|1532.8|1539.4|1533.2|1542|1535.8|1538.1|1531.9|0
1632270300000|2021-09-22 00:25:00|1537.1|1530.9|1537.8|1531.6|1538.7|1532.5|1537|1530.8|0
1632270600000|2021-09-22 00:30:00|1538.3|1532.1|1539.9|1533.7|1540.1|1533.9|1537.8|1531.6|0
1632270900000|2021-09-22 00:35:00|1538.1|1531.9|1541.3|1535.1|1541.3|1535.1|1538.1|1531.9|0
1632271200000|2021-09-22 00:40:00|1541.8|1535.6|1540.1|1533.9|1541.8|1535.6|1540.1|1533.9|0
1632271500000|2021-09-22 00:45:00|1540|1533.8|1540.2|1534|1541.7|1535.5|1539.9|1533.7|0
1632271800000|2021-09-22 00:50:00|1540.9|1534.7|1541.8|1535.6|1541.9|1535.7|1539.4|1533.2|0
1632272100000|2021-09-22 00:55:00|1541.7|1535.5|1541.8|1535.6|1542.2|1536|1540.8|1534.6|0
1632272400000|2021-09-22 01:00:00|1543|1536.8|1540.4|1534.2|1543.6|1537.4|1540.1|1533.9|0
1632272700000|2021-09-22 01:05:00|1540.3|1534.1|1540.7|1534.5|1541.9|1535.7|1540|1533.8|0
1632273000000|2021-09-22 01:10:00|1540.8|1534.6|1545.8|1539.6|1545.8|1539.6|1540.8|1534.6|0
1632273300000|2021-09-22 01:15:00|1545|1538.8|1545.9|1539.7|1547.8|1541.6|1545|1538.8|0
1632273600000|2021-09-22 01:20:00|1546|1539.8|1544.9|1538.7|1548.1|1541.9|1543.9|1537.7|0
1632273900000|2021-09-22 01:25:00|1546.1|1539.9|1547.3|1541.1|1549|1542.8|1546.1|1539.9|0
1632274200000|2021-09-22 01:30:00|1546.6|1540.4|1548.5|1542.3|1548.6|1542.4|1546.6|1540.4|0
1632274500000|2021-09-22 01:35:00|1548.2|1542|1548.6|1542.4|1548.6|1542.4|1546.5|1540.3|0
1632274800000|2021-09-22 01:40:00|1548.8|1542.6|1550.2|1544|1551.7|1545.5|1548.8|1542.6|0
1632275100000|2021-09-22 01:45:00|1551.2|1545|1550.9|1544.7|1551.4|1545.2|1550.2|1544|0
1632275400000|2021-09-22 01:50:00|1551|1544.8|1550|1543.8|1551|1544.8|1548.7|1542.5|0
1632275700000|2021-09-22 01:55:00|1549.8|1543.6|1549|1542.8|1549.8|1543.6|1547.8|1541.6|0
1632276000000|2021-09-22 02:00:00|1550.3|1544.1|1548.3|1542.1|1550.3|1544.1|1548.3|1542.1|0
1632276300000|2021-09-22 02:05:00|1549.3|1543.1|1548.2|1542|1549.4|1543.2|1546.6|1540.4|0
1632276600000|2021-09-22 02:10:00|1548.3|1542.1|1548.8|1542.6|1549|1542.8|1546.2|1540|0
1632276900000|2021-09-22 02:15:00|1546.6|1540.4|1550.1|1543.9|1550.9|1544.7|1546.6|1540.4|0
1632277200000|2021-09-22 02:20:00|1550.2|1544|1548.5|1542.3|1551.6|1545.4|1548.5|1542.3|0
1632277500000|2021-09-22 02:25:00|1548.6|1542.4|1551.6|1545.4|1551.8|1545.6|1548.6|1542.4|0
1632277800000|2021-09-22 02:30:00|1550.5|1544.3|1552.4|1546.2|1553.4|1547.2|1550|1543.8|0
1632278100000|2021-09-22 02:35:00|1552.1|1545.9|1551.6|1545.4|1553.1|1546.9|1550.6|1544.4|0
1632278400000|2021-09-22 02:40:00|1552.8|1546.6|1553.1|1546.9|1553.5|1547.3|1551.8|1545.6|0
1632278700000|2021-09-22 02:45:00|1554.2|1548|1552.7|1546.5|1554.2|1548|1552.7|1546.5|0
1632279000000|2021-09-22 02:50:00|1552.8|1546.6|1556.2|1550|1556.2|1550|1552.8|1546.6|0
1632279300000|2021-09-22 02:55:00|1556.4|1550.2|1557.1|1550.9|1557.1|1550.9|1555.9|1549.7|0
1632279600000|2021-09-22 03:00:00|1556|1549.8|1557|1550.8|1557.2|1551|1555.3|1549.1|0
1632279900000|2021-09-22 03:05:00|1556.1|1549.9|1555.9|1549.7|1558|1551.8|1555.9|1549.7|0
1632280200000|2021-09-22 03:10:00|1558.2|1552|1559.2|1553|1559.2|1553|1558.2|1552|0
1632280500000|2021-09-22 03:15:00|1559.7|1553.5|1559.6|1553.4|1560.2|1554|1558.8|1552.6|0
1632280800000|2021-09-22 03:20:00|1560.6|1554.4|1560.1|1553.9|1560.6|1554.4|1559.1|1552.9|0
1632281100000|2021-09-22 03:25:00|1560.2|1554|1559.2|1553|1560.4|1554.2|1559.2|1553|0
1632281400000|2021-09-22 03:30:00|1560.3|1554.1|1559.7|1553.5|1560.3|1554.1|1559.1|1552.9|0
1632281700000|2021-09-22 03:35:00|1559.5|1553.3|1558.9|1552.7|1560.1|1553.9|1558.3|1552.1|0
1632282000000|2021-09-22 03:40:00|1559|1552.8|1560|1553.8|1560.1|1553.9|1559|1552.8|0
1632282300000|2021-09-22 03:45:00|1559.1|1552.9|1559.5|1553.3|1560.3|1554.1|1558.8|1552.6|0
1632282600000|2021-09-22 03:50:00|1559.3|1553.1|1559.2|1553|1560.2|1554|1558.7|1552.5|0
1632282900000|2021-09-22 03:55:00|1560.2|1554|1557.5|1551.3|1560.2|1554|1557.5|1551.3|0
1632283200000|2021-09-22 04:00:00|1558.5|1552.3|1557.8|1551.6|1559|1552.8|1557.6|1551.4|0
1632283500000|2021-09-22 04:05:00|1558.6|1552.4|1558.6|1552.4|1558.6|1552.4|1557.4|1551.2|0
1632283800000|2021-09-22 04:10:00|1557.4|1551.2|1558.4|1552.2|1558.9|1552.7|1557.4|1551.2|0
1632284100000|2021-09-22 04:15:00|1557.2|1551|1556.4|1550.2|1558.2|1552|1556.1|1549.9|0
1632284400000|2021-09-22 04:20:00|1556.3|1550.1|1555.6|1549.4|1557.4|1551.2|1555.6|1549.4|0
1632284700000|2021-09-22 04:25:00|1556.6|1550.4|1555.9|1549.7|1556.8|1550.6|1555.5|1549.3|0
1632285000000|2021-09-22 04:30:00|1554.2|1548|1556.4|1550.2|1556.7|1550.5|1554.2|1548|0
1632285300000|2021-09-22 04:35:00|1555.3|1549.1|1556.4|1550.2|1556.9|1550.7|1555.3|1549.1|0
1632285600000|2021-09-22 04:40:00|1555.4|1549.2|1556.4|1550.2|1556.4|1550.2|1555.2|1549|0
1632285900000|2021-09-22 04:45:00|1555.4|1549.2|1558|1551.8|1558|1551.8|1555.4|1549.2|0
1632286200000|2021-09-22 04:50:00|1556.8|1550.6|1556.8|1550.6|1557.9|1551.7|1556.3|1550.1|0
1632286500000|2021-09-22 04:55:00|1556.6|1550.4|1557.6|1551.4|1558.2|1552|1556.6|1550.4|0
1632286800000|2021-09-22 05:00:00|1557.5|1551.3|1556|1549.8|1557.5|1551.3|1555.8|1549.6|0
1632287100000|2021-09-22 05:05:00|1557.1|1550.9|1555.9|1549.7|1557.3|1551.1|1554.4|1548.2|0
1632287400000|2021-09-22 05:10:00|1556.1|1549.9|1556.9|1550.7|1557.3|1551.1|1555.9|1549.7|0
1632287700000|2021-09-22 05:15:00|1555.8|1549.6|1555.9|1549.7|1557.1|1550.9|1555.7|1549.5|0
1632288000000|2021-09-22 05:20:00|1557.6|1551.4|1560.6|1554.4|1560.6|1554.4|1557.6|1551.4|0
1632288300000|2021-09-22 05:25:00|1559.5|1553.3|1559.5|1553.3|1560.8|1554.6|1559.5|1553.3|0
1632288600000|2021-09-22 05:30:00|1560.2|1554|1558.9|1552.7|1560.6|1554.4|1558.9|1552.7|0
1632288900000|2021-09-22 05:35:00|1559.8|1553.6|1560.1|1553.9|1560.1|1553.9|1558.8|1552.6|0
1632289200000|2021-09-22 05:40:00|1559.2|1553|1558.4|1552.2|1560.5|1554.3|1558.4|1552.2|0
1632289500000|2021-09-22 05:45:00|1558.7|1552.5|1558.4|1552.2|1559.7|1553.5|1557.4|1551.2|0
1632289800000|2021-09-22 05:50:00|1558.3|1552.1|1556|1549.8|1558.3|1552.1|1556|1549.8|0
1632290100000|2021-09-22 05:55:00|1555.6|1549.4|1555.5|1549.3|1556.7|1550.5|1554.8|1548.6|0
1632355800000|2021-09-23 00:10:00|1571.2|1565|1570.2|1564|1572.3|1566.1|1570.2|1564|0
1632356100000|2021-09-23 00:15:00|1571.1|1564.9|1571.6|1565.4|1573|1566.8|1568.8|1562.6|0
1632356400000|2021-09-23 00:20:00|1571.5|1565.3|1575.1|1568.9|1575.1|1568.9|1571.5|1565.3|0
1632356700000|2021-09-23 00:25:00|1575.3|1569.1|1576.1|1569.9|1576.4|1570.2|1573.7|1567.5|0
1632357000000|2021-09-23 00:30:00|1576|1569.8|1577.4|1571.2|1577.9|1571.7|1576|1569.8|0
1632357300000|2021-09-23 00:35:00|1576.7|1570.5|1573.9|1567.7|1576.7|1570.5|1572.8|1566.6|0
1632357600000|2021-09-23 00:40:00|1573.8|1567.6|1575.1|1568.9|1575.6|1569.4|1572.6|1566.4|0
1632357900000|2021-09-23 00:45:00|1575.4|1569.2|1575.3|1569.1|1575.6|1569.4|1575|1568.8|0
1632358200000|2021-09-23 00:50:00|1574.4|1568.2|1575.3|1569.1|1575.6|1569.4|1574.1|1567.9|0
1632358500000|2021-09-23 00:55:00|1574.9|1568.7|1577.2|1571|1577.2|1571|1574.9|1568.7|0
1632358800000|2021-09-23 01:00:00|1576.6|1570.4|1577.4|1571.2|1578.3|1571.9|1576.6|1570.4|0
1632359100000|2021-09-23 01:05:00|1577.5|1571.3|1576.4|1570.2|1577.8|1571.6|1576.4|1570.2|0
1632359400000|2021-09-23 01:10:00|1576.5|1570.3|1577.7|1571.5|1577.7|1571.5|1576.5|1570.3|0
1632359700000|2021-09-23 01:15:00|1578.5|1572.1|1580.2|1573.8|1580.2|1573.8|1578.4|1572|0
1632360000000|2021-09-23 01:20:00|1579.2|1572.8|1578.5|1572.1|1579.3|1572.9|1577.9|1571.7|0
1632360300000|2021-09-23 01:25:00|1579.5|1573.1|1580|1573.6|1580.2|1573.8|1578.8|1572.4|0
1632360600000|2021-09-23 01:30:00|1580.4|1574|1581.9|1575.5|1581.9|1575.5|1580.1|1573.7|0
1632360900000|2021-09-23 01:35:00|1581.7|1575.3|1581.8|1575.4|1583|1576.6|1581.6|1575.2|0
1632361200000|2021-09-23 01:40:00|1581.7|1575.3|1582.1|1575.7|1583.2|1576.8|1581.7|1575.3|0
1632361500000|2021-09-23 01:45:00|1582.2|1575.8|1583|1576.6|1583.9|1577.5|1582.2|1575.8|0
1632361800000|2021-09-23 01:50:00|1582.9|1576.5|1584.5|1578.1|1584.8|1578.4|1582.9|1576.5|0
1632362100000|2021-09-23 01:55:00|1584.7|1578.3|1585.1|1578.7|1585.1|1578.7|1583.7|1577.3|0
1632362400000|2021-09-23 02:00:00|1583.6|1577.2|1582.9|1576.5|1584.7|1578.3|1582.1|1575.7|0
1632362700000|2021-09-23 02:05:00|1582.1|1575.7|1583.9|1577.5|1583.9|1577.5|1582.1|1575.7|0
1632363000000|2021-09-23 02:10:00|1584.3|1577.9|1581.5|1575.1|1584.3|1577.9|1581.5|1575.1|0
1632363300000|2021-09-23 02:15:00|1581.6|1575.2|1580.8|1574.4|1582.5|1576.1|1580.2|1573.8|0
1632363600000|2021-09-23 02:20:00|1580.4|1574|1580.3|1573.9|1581.8|1575.4|1580.3|1573.9|0
1632363900000|2021-09-23 02:25:00|1581.3|1574.9|1581.2|1574.8|1581.3|1574.9|1580.1|1573.7|0
1632364200000|2021-09-23 02:30:00|1581.1|1574.7|1580.8|1574.4|1581.1|1574.7|1579.5|1573.1|0
1632364500000|2021-09-23 02:35:00|1580.7|1574.3|1581|1574.6|1581.2|1574.8|1579.7|1573.3|0
1632364800000|2021-09-23 02:40:00|1579.7|1573.3|1580.9|1574.5|1580.9|1574.5|1579.6|1573.2|0
1632365100000|2021-09-23 02:45:00|1580|1573.6|1581.5|1575.1|1581.7|1575.3|1580|1573.6|0
1632365400000|2021-09-23 02:50:00|1581.4|1575|1581.2|1574.8|1581.6|1575.2|1580.6|1574.2|0
1632365700000|2021-09-23 02:55:00|1581.3|1574.9|1582.8|1576.4|1582.8|1576.4|1581.3|1574.9|0
1632366000000|2021-09-23 03:00:00|1582.7|1576.3|1583.5|1577.1|1583.5|1577.1|1581.8|1575.4|0
1632366300000|2021-09-23 03:05:00|1583.4|1577|1583|1576.6|1583.5|1577.1|1581.9|1575.5|0
1632366600000|2021-09-23 03:10:00|1582.8|1576.4|1583.1|1576.7|1583.5|1577.1|1582.3|1575.9|0
1632366900000|2021-09-23 03:15:00|1582.9|1576.5|1582.8|1576.4|1582.9|1576.5|1582.6|1576.2|0
1632367200000|2021-09-23 03:20:00|1583.1|1576.7|1583|1576.6|1583.6|1577.2|1583|1576.6|0
1632367500000|2021-09-23 03:25:00|1582.8|1576.4|1581.2|1574.8|1582.8|1576.4|1581.2|1574.8|0
1632367800000|2021-09-23 03:30:00|1580.1|1573.7|1580.8|1574.4|1581.1|1574.7|1579.9|1573.5|0
1632368100000|2021-09-23 03:35:00|1578.8|1572.4|1580.3|1573.9|1580.9|1574.5|1578.8|1572.4|0
1632368400000|2021-09-23 03:40:00|1580.2|1573.8|1579.8|1573.4|1580.9|1574.5|1579.7|1573.3|0
1632368700000|2021-09-23 03:45:00|1580.8|1574.4|1581.1|1574.7|1582.3|1575.9|1580.8|1574.4|0
1632369000000|2021-09-23 03:50:00|1580.7|1574.3|1582.1|1575.7|1582.3|1575.9|1580.7|1574.3|0
1632369300000|2021-09-23 03:55:00|1581.8|1575.4|1581.9|1575.5|1582.3|1575.9|1581.8|1575.4|0
1632369600000|2021-09-23 04:00:00|1580.6|1574.2|1580.3|1573.9|1582.6|1576.2|1580.3|1573.9|0
1632369900000|2021-09-23 04:05:00|1580.2|1573.8|1579.4|1573|1580.2|1573.8|1578.9|1572.5|0
1632370200000|2021-09-23 04:10:00|1579.5|1573.1|1579.3|1572.9|1580.1|1573.7|1579|1572.6|0
1632370500000|2021-09-23 04:15:00|1579.2|1572.8|1580.3|1573.9|1580.3|1573.9|1579.1|1572.7|0
1632370800000|2021-09-23 04:20:00|1579|1572.6|1579.9|1573.5|1581.1|1574.7|1579|1572.6|0
1632371100000|2021-09-23 04:25:00|1580.8|1574.4|1579.5|1573.1|1580.8|1574.4|1579.3|1572.9|0
1632371400000|2021-09-23 04:30:00|1579.6|1573.2|1580.6|1574.2|1580.6|1574.2|1579.2|1572.8|0
1632371700000|2021-09-23 04:35:00|1579.5|1573.1|1580.1|1573.7|1580.9|1574.5|1578|1571.8|0
1632372000000|2021-09-23 04:40:00|1581.1|1574.7|1581.4|1575|1581.5|1575.1|1580|1573.6|0
1632372300000|2021-09-23 04:45:00|1581.5|1575.1|1580.2|1573.8|1581.7|1575.3|1580.2|1573.8|0
1632372600000|2021-09-23 04:50:00|1581.5|1575.1|1581.7|1575.3|1581.7|1575.3|1580.5|1574.1|0
1632372900000|2021-09-23 04:55:00|1580.8|1574.4|1580.1|1573.7|1581.5|1575.1|1580.1|1573.7|0
1632373200000|2021-09-23 05:00:00|1580|1573.6|1582|1575.6|1582.3|1575.9|1580|1573.6|0
1632373500000|2021-09-23 05:05:00|1582.3|1575.9|1581|1574.6|1582.9|1576.5|1580.6|1574.2|0
1632373800000|2021-09-23 05:10:00|1580.8|1574.4|1581|1574.6|1581.9|1575.5|1579.8|1573.4|0
1632374100000|2021-09-23 05:15:00|1580.8|1574.4|1581.4|1575|1582.4|1576|1580|1573.6|0
1632374400000|2021-09-23 05:20:00|1580.4|1574|1581.3|1574.9|1582.7|1576.3|1580.4|1574|0
1632374700000|2021-09-23 05:25:00|1581.2|1574.8|1582.6|1576.2|1582.9|1576.5|1581.2|1574.8|0
1632375000000|2021-09-23 05:30:00|1582.5|1576.1|1582.6|1576.2|1583.8|1577.4|1582.4|1576|0
1632375300000|2021-09-23 05:35:00|1583.6|1577.2|1583.5|1577.1|1583.6|1577.2|1582.2|1575.8|0
1632375600000|2021-09-23 05:40:00|1582.5|1576.1|1581.7|1575.3|1583.2|1576.8|1581.5|1575.1|0
1632375900000|2021-09-23 05:45:00|1582.6|1576.2|1580.2|1573.8|1582.6|1576.2|1580.2|1573.8|0
1632376200000|2021-09-23 05:50:00|1582.2|1575.8|1582.1|1575.7|1582.5|1576.1|1580.3|1573.9|0
1632376500000|2021-09-23 05:55:00|1582.3|1575.9|1580.1|1573.7|1582.3|1575.9|1580.1|1573.7|0
1632442200000|2021-09-24 00:10:00|1579|1572.6|1574.5|1568.3|1579|1572.6|1574.5|1568.3|0
1632442500000|2021-09-24 00:15:00|1573.1|1566.9|1574.9|1568.7|1575.7|1569.5|1573.1|1566.9|0
1632442800000|2021-09-24 00:20:00|1575.1|1568.9|1576.1|1569.9|1576.8|1570.6|1575.1|1568.9|0
1632443100000|2021-09-24 00:25:00|1576|1569.8|1577.2|1571|1577.7|1571.5|1576|1569.8|0
1632443400000|2021-09-24 00:30:00|1577.4|1571.2|1578.9|1572.5|1579|1572.6|1576.9|1570.7|0
1632443700000|2021-09-24 00:35:00|1578.4|1572|1580.5|1574.1|1580.7|1574.3|1578.4|1572|0
1632444000000|2021-09-24 00:40:00|1580.6|1574.2|1579.7|1573.3|1580.6|1574.2|1578.5|1572.1|0
1632444300000|2021-09-24 00:45:00|1579.5|1573.1|1577.4|1571.2|1579.5|1573.1|1577.3|1571.1|0
1632444600000|2021-09-24 00:50:00|1578.4|1572|1577.8|1571.6|1578.6|1572.2|1577.6|1571.4|0
1632444900000|2021-09-24 00:55:00|1577.4|1571.2|1574.1|1567.9|1577.4|1571.2|1573.9|1567.7|0
1632445200000|2021-09-24 01:00:00|1575|1568.8|1574.9|1568.7|1575|1568.8|1573.3|1567.1|0
1632445500000|2021-09-24 01:05:00|1574.1|1567.9|1574.7|1568.5|1575.8|1569.6|1574|1567.8|0
1632445800000|2021-09-24 01:10:00|1573.3|1567.1|1574|1567.8|1574.9|1568.7|1573.3|1567.1|0
1632446100000|2021-09-24 01:15:00|1573.9|1567.7|1573.9|1567.7|1575.2|1569|1573.9|1567.7|0
1632446400000|2021-09-24 01:20:00|1575.1|1568.9|1574.9|1568.7|1575.1|1568.9|1574.1|1567.9|0
1632446700000|2021-09-24 01:25:00|1575.9|1569.7|1574.9|1568.7|1576.3|1570.1|1574.9|1568.7|0
1632447000000|2021-09-24 01:30:00|1575|1568.8|1574.4|1568.2|1575.9|1569.7|1574.4|1568.2|0
1632447300000|2021-09-24 01:35:00|1574.5|1568.3|1575.1|1568.9|1575.8|1569.6|1574.5|1568.3|0
1632447600000|2021-09-24 01:40:00|1577.3|1571.1|1577.6|1571.4|1577.7|1571.5|1576.1|1569.9|0
1632447900000|2021-09-24 01:45:00|1576.6|1570.4|1575.3|1569.1|1577|1570.8|1575.3|1569.1|0
1632448200000|2021-09-24 01:50:00|1574.1|1567.9|1574.8|1568.6|1575.6|1569.4|1574.1|1567.9|0
1632448500000|2021-09-24 01:55:00|1576|1569.8|1573.7|1567.5|1576.1|1569.9|1573.5|1567.3|0
1632448800000|2021-09-24 02:00:00|1572.5|1566.3|1572.3|1566.1|1573.4|1567.2|1572.1|1565.9|0
1632449100000|2021-09-24 02:05:00|1572.5|1566.3|1573.1|1566.9|1574.2|1568|1572.5|1566.3|0
1632449400000|2021-09-24 02:10:00|1573|1566.8|1572.8|1566.6|1573.8|1567.6|1572.5|1566.3|0
1632449700000|2021-09-24 02:15:00|1572.7|1566.5|1573.4|1567.2|1573.9|1567.7|1572.7|1566.5|0
1632450000000|2021-09-24 02:20:00|1572.5|1566.3|1572.8|1566.6|1573.7|1567.5|1572.5|1566.3|0
1632450300000|2021-09-24 02:25:00|1573.8|1567.6|1573.6|1567.4|1573.8|1567.6|1572.5|1566.3|0
1632450600000|2021-09-24 02:30:00|1572.2|1566|1573.2|1567|1573.5|1567.3|1571.9|1565.7|0
1632450900000|2021-09-24 02:35:00|1572.3|1566.1|1572.3|1566.1|1573.5|1567.3|1572.3|1566.1|0
1632451200000|2021-09-24 02:40:00|1573.3|1567.1|1573.9|1567.7|1574.1|1567.9|1573.1|1566.9|0
1632451500000|2021-09-24 02:45:00|1572.7|1566.5|1572.5|1566.3|1572.7|1566.5|1571.1|1564.9|0
1632451800000|2021-09-24 02:50:00|1570.2|1564|1571|1564.8|1572.8|1566.6|1570.2|1564|0
1632452100000|2021-09-24 02:55:00|1572.2|1566|1572.4|1566.2|1573.2|1567|1572.1|1565.9|0
1632452400000|2021-09-24 03:00:00|1572.2|1566|1572.7|1566.5|1573|1566.8|1571.6|1565.4|0
1632452700000|2021-09-24 03:05:00|1572.1|1565.9|1571.8|1565.6|1572.9|1566.7|1571.7|1565.5|0
1632453000000|2021-09-24 03:10:00|1572.8|1566.6|1571.7|1565.5|1572.8|1566.6|1571.5|1565.3|0
1632453300000|2021-09-24 03:15:00|1572.5|1566.3|1572.6|1566.4|1572.8|1566.6|1571.5|1565.3|0
1632453600000|2021-09-24 03:20:00|1572.9|1566.7|1573.2|1567|1573.2|1567|1571.7|1565.5|0
1632453900000|2021-09-24 03:25:00|1573.5|1567.3|1572.3|1566.1|1573.5|1567.3|1572.3|1566.1|0
1632454200000|2021-09-24 03:30:00|1572.4|1566.2|1573.4|1567.2|1573.5|1567.3|1572.3|1566.1|0
1632454500000|2021-09-24 03:35:00|1572.4|1566.2|1572.9|1566.7|1573|1566.8|1571.9|1565.7|0
1632454800000|2021-09-24 03:40:00|1571.7|1565.5|1572.8|1566.6|1572.9|1566.7|1571.7|1565.5|0
1632455100000|2021-09-24 03:45:00|1573.1|1566.9|1572.9|1566.7|1573.1|1566.9|1571.8|1565.6|0
1632455400000|2021-09-24 03:50:00|1572|1565.8|1573.5|1567.3|1573.6|1567.4|1571.3|1565.1|0
1632455700000|2021-09-24 03:55:00|1572.6|1566.4|1573.7|1567.5|1574.1|1567.9|1572.6|1566.4|0
1632456000000|2021-09-24 04:00:00|1574.5|1568.3|1572.5|1566.3|1574.5|1568.3|1571.2|1565|0
1632456300000|2021-09-24 04:05:00|1571.5|1565.3|1571.3|1565.1|1572.7|1566.5|1571.3|1565.1|0
1632456600000|2021-09-24 04:10:00|1572.9|1566.7|1571.5|1565.3|1572.9|1566.7|1570.8|1564.6|0
1632456900000|2021-09-24 04:15:00|1572.5|1566.3|1571.8|1565.6|1572.7|1566.5|1570.3|1564.1|0
1632457200000|2021-09-24 04:20:00|1571.7|1565.5|1571.8|1565.6|1572.8|1566.6|1571.6|1565.4|0
1632457500000|2021-09-24 04:25:00|1571.6|1565.4|1572.1|1565.9|1572.3|1566.1|1571.5|1565.3|0
1632457800000|2021-09-24 04:30:00|1573.2|1567|1571.9|1565.7|1573.2|1567|1571.9|1565.7|0
1632458100000|2021-09-24 04:35:00|1573|1566.8|1573|1566.8|1573.1|1566.9|1570.8|1564.6|0
1632458400000|2021-09-24 04:40:00|1572.9|1566.7|1570.8|1564.6|1572.9|1566.7|1570.7|1564.5|0
1632458700000|2021-09-24 04:45:00|1570.9|1564.7|1569.2|1563|1571.9|1565.7|1569.2|1563|0
1632459000000|2021-09-24 04:50:00|1569|1562.8|1568.7|1562.5|1570|1563.8|1567.4|1561.2|0
1632459300000|2021-09-24 04:55:00|1569|1562.8|1568|1561.8|1569|1562.8|1568|1561.8|0
1632459600000|2021-09-24 05:00:00|1570|1563.8|1568.9|1562.7|1570|1563.8|1567.6|1561.4|0
1632459900000|2021-09-24 05:05:00|1567.9|1561.7|1567.1|1560.9|1570.2|1564|1567.1|1560.9|0
1632460200000|2021-09-24 05:10:00|1567.2|1561|1566.9|1560.7|1567.6|1561.4|1565.9|1559.7|0
1632460500000|2021-09-24 05:15:00|1567|1560.8|1569.6|1563.4|1570.8|1564.6|1567|1560.8|0
1632460800000|2021-09-24 05:20:00|1569.3|1563.1|1570.4|1564.2|1570.4|1564.2|1569.2|1563|0
1632461100000|2021-09-24 05:25:00|1568.3|1562.1|1569.3|1563.1|1569.5|1563.3|1568.2|1562|0
1632461400000|2021-09-24 05:30:00|1568.9|1562.7|1569.2|1563|1569.4|1563.2|1567.8|1561.6|0
1632461700000|2021-09-24 05:35:00|1569.3|1563.1|1569.2|1563|1569.4|1563.2|1568.2|1562|0
1632462000000|2021-09-24 05:40:00|1569.4|1563.2|1569.7|1563.5|1569.9|1563.7|1568.7|1562.5|0
1632462300000|2021-09-24 05:45:00|1568.7|1562.5|1568.6|1562.4|1570.4|1564.2|1568.2|1562|0
1632462600000|2021-09-24 05:50:00|1568.5|1562.3|1568.3|1562.1|1569.6|1563.4|1568.3|1562.1|0
1632462900000|2021-09-24 05:55:00|1568.4|1562.2|1568.6|1562.4|1569.5|1563.3|1568.2|1562|0
1632701400000|2021-09-27 00:10:00|1573.5|1567.3|1575.2|1569|1575.2|1569|1572.8|1566.6|0
1632701700000|2021-09-27 00:15:00|1575|1568.8|1573.2|1567|1575.1|1568.9|1570.7|1564.5|0
1632702000000|2021-09-27 00:20:00|1574|1567.8|1571.1|1564.9|1574|1567.8|1571.1|1564.9|0
1632702300000|2021-09-27 00:25:00|1572.7|1566.5|1572.9|1566.7|1573.7|1567.5|1571.8|1565.6|0
1632702600000|2021-09-27 00:30:00|1571.6|1565.4|1572.8|1566.6|1573.2|1567|1571.6|1565.4|0
1632702900000|2021-09-27 00:35:00|1574|1567.8|1573.1|1566.9|1575.6|1569.4|1573.1|1566.9|0
1632703200000|2021-09-27 00:40:00|1574.1|1567.9|1577.9|1571.7|1578.7|1572.3|1573.4|1567.2|0
1632703500000|2021-09-27 00:45:00|1578.8|1572.4|1577.8|1571.6|1579.1|1572.7|1577.7|1571.5|0
1632703800000|2021-09-27 00:50:00|1578.6|1572.2|1578.7|1572.3|1580.6|1574.2|1578.6|1572.2|0
1632704100000|2021-09-27 00:55:00|1579.6|1573.2|1577.4|1571.2|1579.6|1573.2|1577.3|1571.1|0
1632704400000|2021-09-27 01:00:00|1578.7|1572.3|1576.5|1570.3|1578.9|1572.5|1576.3|1570.1|0
1632704700000|2021-09-27 01:05:00|1577.6|1571.4|1577|1570.8|1577.7|1571.5|1576.5|1570.3|0
1632705000000|2021-09-27 01:10:00|1576.9|1570.7|1577.7|1571.5|1577.7|1571.5|1576|1569.8|0
1632705300000|2021-09-27 01:15:00|1577.9|1571.7|1577|1570.8|1578.3|1571.9|1576.8|1570.6|0
1632705600000|2021-09-27 01:20:00|1578.2|1571.9|1575.2|1569|1578.2|1571.9|1575|1568.8|0
1632705900000|2021-09-27 01:25:00|1573.8|1567.6|1577.1|1570.9|1577.1|1570.9|1573.8|1567.6|0
1632706200000|2021-09-27 01:30:00|1576.2|1570|1574.8|1568.6|1577.5|1571.3|1574.2|1568|0
1632706500000|2021-09-27 01:35:00|1575|1568.8|1581.2|1574.8|1581.2|1574.8|1575|1568.8|0
1632706800000|2021-09-27 01:40:00|1581.3|1574.9|1579.5|1573.1|1581.5|1575.1|1578.4|1572|0
1632707100000|2021-09-27 01:45:00|1578.6|1572.2|1579|1572.6|1582.1|1575.7|1577.9|1571.7|0
1632707400000|2021-09-27 01:50:00|1581.1|1574.7|1579.9|1573.5|1581.5|1575.1|1578.6|1572.2|0
1632707700000|2021-09-27 01:55:00|1580.9|1574.5|1581.6|1575.2|1581.6|1575.2|1580|1573.6|0
1632708000000|2021-09-27 02:00:00|1580.7|1574.3|1581.9|1575.5|1581.9|1575.5|1580.6|1574.2|0
1632708300000|2021-09-27 02:05:00|1583.7|1577.3|1581.7|1575.3|1583.7|1577.3|1581.4|1575|0
1632708600000|2021-09-27 02:10:00|1582.6|1576.2|1580.1|1573.7|1582.6|1576.2|1580.1|1573.7|0
1632708900000|2021-09-27 02:15:00|1582|1575.6|1580.8|1574.4|1582.2|1575.8|1579.8|1573.4|0
1632709200000|2021-09-27 02:20:00|1580.6|1574.2|1581.2|1574.8|1581.8|1575.4|1579.5|1573.1|0
1632709500000|2021-09-27 02:25:00|1582.5|1576.1|1580.8|1574.4|1583|1576.6|1580.4|1574|0
1632709800000|2021-09-27 02:30:00|1581.6|1575.2|1580.4|1574|1582.9|1576.5|1580.4|1574|0
1632710100000|2021-09-27 02:35:00|1579.4|1573|1577.9|1571.7|1580.2|1573.8|1577.7|1571.5|0
1632710400000|2021-09-27 02:40:00|1579|1572.6|1577.4|1571.2|1580.3|1573.9|1577.4|1571.2|0
1632710700000|2021-09-27 02:45:00|1577.6|1571.4|1579.2|1572.8|1579.6|1573.2|1577.2|1571|0
1632711000000|2021-09-27 02:50:00|1578.3|1571.9|1578.3|1571.9|1579.4|1573|1577|1570.8|0
1632711300000|2021-09-27 02:55:00|1578.5|1572.1|1580.2|1573.8|1582.4|1576|1578.5|1572.1|0
1632711600000|2021-09-27 03:00:00|1582.2|1575.8|1580.3|1573.9|1582.4|1576|1580|1573.6|0
1632711900000|2021-09-27 03:05:00|1581.4|1575|1580.9|1574.5|1582.3|1575.9|1580.2|1573.8|0
1632712200000|2021-09-27 03:10:00|1580|1573.6|1580.1|1573.7|1581.3|1574.9|1579.1|1572.7|0
1632712500000|2021-09-27 03:15:00|1580.3|1573.9|1580.5|1574.1|1580.5|1574.1|1579.1|1572.7|0
1632712800000|2021-09-27 03:20:00|1580.4|1574|1580.1|1573.7|1582.1|1575.7|1579.2|1572.8|0
1632713100000|2021-09-27 03:25:00|1580|1573.6|1580.4|1574|1582.3|1575.9|1580|1573.6|0
1632713400000|2021-09-27 03:30:00|1580.3|1573.9|1580.1|1573.7|1582.1|1575.7|1580.1|1573.7|0
1632713700000|2021-09-27 03:35:00|1581.2|1574.8|1579.7|1573.3|1581.2|1574.8|1579.7|1573.3|0
1632714000000|2021-09-27 03:40:00|1579.4|1573|1579.4|1573|1580.6|1574.2|1579.4|1573|0
1632714300000|2021-09-27 03:45:00|1579.5|1573.1|1581|1574.6|1581.6|1575.2|1579.3|1572.9|0
1632714600000|2021-09-27 03:50:00|1580|1573.6|1579.2|1572.8|1581.2|1574.8|1578.9|1572.5|0
1632714900000|2021-09-27 03:55:00|1580.5|1574.1|1580.4|1574|1581.8|1575.4|1579.5|1573.1|0
1632715200000|2021-09-27 04:00:00|1581.3|1574.9|1580.5|1574.1|1581.7|1575.3|1580.4|1574|0
1632715500000|2021-09-27 04:05:00|1581.6|1575.2|1580.2|1573.8|1581.8|1575.4|1580.2|1573.8|0
1632715800000|2021-09-27 04:10:00|1581.1|1574.7|1581.8|1575.4|1581.8|1575.4|1580.6|1574.2|0
1632716100000|2021-09-27 04:15:00|1581.7|1575.3|1580.5|1574.1|1581.7|1575.3|1578.7|1572.3|0
1632716400000|2021-09-27 04:20:00|1580.3|1573.9|1579.6|1573.2|1581.8|1575.4|1579.5|1573.1|0
1632716700000|2021-09-27 04:25:00|1581.8|1575.4|1579.7|1573.3|1581.8|1575.4|1579.4|1573|0
1632717000000|2021-09-27 04:30:00|1579.5|1573.1|1578.6|1572.2|1580.6|1574.2|1578.6|1572.2|0
1632717300000|2021-09-27 04:35:00|1578.8|1572.4|1580.5|1574.1|1580.5|1574.1|1578.4|1572|0
1632717600000|2021-09-27 04:40:00|1579.6|1573.2|1580.2|1573.8|1580.4|1574|1579|1572.6|0
1632717900000|2021-09-27 04:45:00|1579.2|1572.8|1577.5|1571.3|1579.6|1573.2|1577.5|1571.3|0
1632718200000|2021-09-27 04:50:00|1576.5|1570.3|1577.3|1571.1|1578.7|1572.3|1576.5|1570.3|0
1632718500000|2021-09-27 04:55:00|1577|1570.8|1577.1|1570.9|1578.3|1571.9|1576.8|1570.6|0
1632718800000|2021-09-27 05:00:00|1576.1|1569.9|1577.2|1571|1578.2|1571.9|1575.9|1569.7|0
1632719100000|2021-09-27 05:05:00|1576.4|1570.2|1576.8|1570.6|1579|1572.6|1576.4|1570.2|0
1632719400000|2021-09-27 05:10:00|1577|1570.8|1579.3|1572.9|1579.4|1573|1577|1570.8|0
1632719700000|2021-09-27 05:15:00|1578.3|1571.9|1576.9|1570.7|1579.3|1572.9|1576.8|1570.6|0
1632720000000|2021-09-27 05:20:00|1577.8|1571.6|1579.7|1573.3|1579.7|1573.3|1577.8|1571.6|0
1632720300000|2021-09-27 05:25:00|1578.8|1572.4|1577.4|1571.2|1579.5|1573.1|1577.3|1571.1|0
1632720600000|2021-09-27 05:30:00|1579.6|1573.2|1579.6|1573.2|1580|1573.6|1578.8|1572.4|0
1632720900000|2021-09-27 05:35:00|1580.5|1574.1|1580|1573.6|1580.5|1574.1|1578.4|1572|0
1632721200000|2021-09-27 05:40:00|1579|1572.6|1582.7|1576.3|1582.7|1576.3|1579|1572.6|0
1632721500000|2021-09-27 05:45:00|1580.6|1574.2|1580.3|1573.9|1580.6|1574.2|1578|1571.8|0
1632721800000|2021-09-27 05:50:00|1579.9|1573.5|1580.5|1574.1|1580.5|1574.1|1578.5|1572.1|0
1632722100000|2021-09-27 05:55:00|1580.3|1573.9|1581.6|1575.2|1582.8|1576.4|1580.3|1573.9|0
1632787800000|2021-09-28 00:10:00|1564.8|1558.6|1564.8|1558.6|1566.2|1560|1564|1557.8|0
1632788100000|2021-09-28 00:15:00|1564.7|1558.5|1561.5|1555.3|1565|1558.8|1561.5|1555.3|0
1632788400000|2021-09-28 00:20:00|1561.2|1555|1560.6|1554.4|1564.3|1558.1|1560.6|1554.4|0
1632788700000|2021-09-28 00:25:00|1560.4|1554.2|1561|1554.8|1561.7|1555.5|1559|1552.8|0
1632789000000|2021-09-28 00:30:00|1561.2|1555|1563.7|1557.5|1563.7|1557.5|1561.2|1555|0
1632789300000|2021-09-28 00:35:00|1561.6|1555.4|1562.7|1556.5|1564|1557.8|1561.1|1554.9|0
1632789600000|2021-09-28 00:40:00|1562.6|1556.4|1564.2|1558|1564.2|1558|1562.6|1556.4|0
1632789900000|2021-09-28 00:45:00|1563.3|1557.1|1565|1558.8|1565.1|1558.9|1563.3|1557.1|0
1632790200000|2021-09-28 00:50:00|1565.1|1558.9|1565.7|1559.5|1565.9|1559.7|1564.1|1557.9|0
1632790500000|2021-09-28 00:55:00|1565.8|1559.6|1567.2|1561|1567.9|1561.7|1565.8|1559.6|0
1632790800000|2021-09-28 01:00:00|1568.2|1562|1570.1|1563.9|1570.3|1564.1|1568.2|1562|0
1632791100000|2021-09-28 01:05:00|1571.2|1565|1570.7|1564.5|1571.7|1565.5|1569.1|1562.9|0
1632791400000|2021-09-28 01:10:00|1570.6|1564.4|1569.6|1563.4|1570.6|1564.4|1568.6|1562.4|0
1632791700000|2021-09-28 01:15:00|1570.7|1564.5|1569.2|1563|1571|1564.8|1569.2|1563|0
1632792000000|2021-09-28 01:20:00|1567.2|1561|1566.6|1560.4|1567.5|1561.3|1566.5|1560.3|0
1632792300000|2021-09-28 01:25:00|1566.4|1560.2|1563.8|1557.6|1567.4|1561.2|1563.2|1557|0
1632792600000|2021-09-28 01:30:00|1564.7|1558.5|1565.2|1559|1566|1559.8|1563.6|1557.4|0
1632792900000|2021-09-28 01:35:00|1565.3|1559.1|1565.3|1559.1|1566.9|1560.7|1565.3|1559.1|0
1632793200000|2021-09-28 01:40:00|1566.3|1560.1|1564.4|1558.2|1566.3|1560.1|1564.3|1558.1|0
1632793500000|2021-09-28 01:45:00|1564.3|1558.1|1568.3|1562.1|1568.3|1562.1|1564.3|1558.1|0
1632793800000|2021-09-28 01:50:00|1568.2|1562|1566.6|1560.4|1568.3|1562.1|1566.6|1560.4|0
1632794100000|2021-09-28 01:55:00|1568|1561.8|1567.4|1561.2|1568.5|1562.3|1566.6|1560.4|0
1632794400000|2021-09-28 02:00:00|1567.8|1561.6|1565.5|1559.3|1568.8|1562.6|1565.5|1559.3|0
1632794700000|2021-09-28 02:05:00|1565.4|1559.2|1567.5|1561.3|1567.5|1561.3|1565.4|1559.2|0
1632795000000|2021-09-28 02:10:00|1567.7|1561.5|1568.4|1562.2|1568.6|1562.4|1567.4|1561.2|0
1632795300000|2021-09-28 02:15:00|1568.5|1562.3|1568.2|1562|1569.7|1563.5|1567.4|1561.2|0
1632795600000|2021-09-28 02:20:00|1569.1|1562.9|1569.4|1563.2|1570.3|1564.1|1568|1561.8|0
1632795900000|2021-09-28 02:25:00|1568.4|1562.2|1569.5|1563.3|1570.3|1564.1|1568.2|1562|0
1632796200000|2021-09-28 02:30:00|1568.7|1562.5|1568.1|1561.9|1569.5|1563.3|1568|1561.8|0
1632796500000|2021-09-28 02:35:00|1568.4|1562.2|1569|1562.8|1570.1|1563.9|1568.3|1562.1|0
1632796800000|2021-09-28 02:40:00|1569.2|1563|1569.4|1563.2|1570.6|1564.4|1569.2|1563|0
1632797100000|2021-09-28 02:45:00|1569.3|1563.1|1569.3|1563.1|1570.1|1563.9|1568.9|1562.7|0
1632797400000|2021-09-28 02:50:00|1569.2|1563|1569.5|1563.3|1571.1|1564.9|1569.1|1562.9|0
1632797700000|2021-09-28 02:55:00|1569.6|1563.4|1569.7|1563.5|1570.8|1564.6|1569.6|1563.4|0
1632798000000|2021-09-28 03:00:00|1569.6|1563.4|1568.5|1562.3|1569.6|1563.4|1567.2|1561|0
1632798300000|2021-09-28 03:05:00|1567.1|1560.9|1568.3|1562.1|1568.6|1562.4|1567.1|1560.9|0
1632798600000|2021-09-28 03:10:00|1568.5|1562.3|1567.9|1561.7|1568.7|1562.5|1567.6|1561.4|0
1632798900000|2021-09-28 03:15:00|1568|1561.8|1568|1561.8|1569.3|1563.1|1568|1561.8|0
1632799200000|2021-09-28 03:20:00|1569.2|1563|1569.1|1562.9|1569.3|1563.1|1567.9|1561.7|0
1632799500000|2021-09-28 03:25:00|1570.4|1564.2|1569.6|1563.4|1570.4|1564.2|1567.8|1561.6|0
1632799800000|2021-09-28 03:30:00|1568.4|1562.2|1568|1561.8|1570.4|1564.2|1567.8|1561.6|0
1632800100000|2021-09-28 03:35:00|1569|1562.8|1565.9|1559.7|1569|1562.8|1565.9|1559.7|0
1632800400000|2021-09-28 03:40:00|1566.8|1560.6|1566.4|1560.2|1566.9|1560.7|1566|1559.8|0
1632800700000|2021-09-28 03:45:00|1566.5|1560.3|1567.7|1561.5|1568.7|1562.5|1566.5|1560.3|0
1632801000000|2021-09-28 03:50:00|1569.7|1563.5|1567.9|1561.7|1569.7|1563.5|1567.8|1561.6|0
1632801300000|2021-09-28 03:55:00|1568.9|1562.7|1566.8|1560.6|1568.9|1562.7|1566.8|1560.6|0
1632801600000|2021-09-28 04:00:00|1567|1560.8|1567|1560.8|1569.6|1563.4|1567|1560.8|0
1632801900000|2021-09-28 04:05:00|1567.8|1561.6|1567.6|1561.4|1569|1562.8|1566.6|1560.4|0
1632802200000|2021-09-28 04:10:00|1566.5|1560.3|1568.8|1562.6|1568.8|1562.6|1566.2|1560|0
1632802500000|2021-09-28 04:15:00|1569.1|1562.9|1567.9|1561.7|1569.1|1562.9|1567|1560.8|0
1632802800000|2021-09-28 04:20:00|1568.8|1562.6|1567.8|1561.6|1569|1562.8|1567.8|1561.6|0
1632803100000|2021-09-28 04:25:00|1567.7|1561.5|1568.1|1561.9|1569|1562.8|1567.7|1561.5|0
1632803400000|2021-09-28 04:30:00|1569.5|1563.3|1566.9|1560.7|1569.6|1563.4|1566.9|1560.7|0
1632803700000|2021-09-28 04:35:00|1566.5|1560.3|1564.3|1558.1|1566.6|1560.4|1564.3|1558.1|0
1632804000000|2021-09-28 04:40:00|1564.2|1558|1564.1|1557.9|1565.7|1559.5|1564.1|1557.9|0
1632804300000|2021-09-28 04:45:00|1564.9|1558.7|1565.8|1559.6|1565.8|1559.6|1563.5|1557.3|0
1632804600000|2021-09-28 04:50:00|1563.5|1557.3|1564.7|1558.5|1565.9|1559.7|1563.4|1557.2|0
1632804900000|2021-09-28 04:55:00|1564.8|1558.6|1564.1|1557.9|1565.9|1559.7|1563.6|1557.4|0
1632805200000|2021-09-28 05:00:00|1565.2|1559|1563.2|1557|1565.8|1559.6|1563.2|1557|0
1632805500000|2021-09-28 05:05:00|1564.3|1558.1|1563|1556.8|1565|1558.8|1563|1556.8|0
1632805800000|2021-09-28 05:10:00|1563.1|1556.9|1561.7|1555.5|1564.3|1558.1|1561.7|1555.5|0
1632806100000|2021-09-28 05:15:00|1561.8|1555.6|1560.6|1554.4|1562.6|1556.4|1560.5|1554.3|0
1632806400000|2021-09-28 05:20:00|1561.6|1555.4|1561.7|1555.5|1561.7|1555.5|1560.4|1554.2|0
1632806700000|2021-09-28 05:25:00|1561.8|1555.6|1560.6|1554.4|1561.8|1555.6|1560.5|1554.3|0
1632807000000|2021-09-28 05:30:00|1561.6|1555.4|1561.4|1555.2|1562.7|1556.5|1560.2|1554|0
1632807300000|2021-09-28 05:35:00|1561.5|1555.3|1560.6|1554.4|1562.5|1556.3|1560.5|1554.3|0
1632807600000|2021-09-28 05:40:00|1561.6|1555.4|1562.9|1556.7|1563.2|1557|1561.6|1555.4|0
1632807900000|2021-09-28 05:45:00|1561.7|1555.5|1562|1555.8|1563|1556.8|1561|1554.8|0
1632808200000|2021-09-28 05:50:00|1563|1556.8|1562.9|1556.7|1563|1556.8|1561.7|1555.5|0
1632808500000|2021-09-28 05:55:00|1563.3|1557.1|1564|1557.8|1564|1557.8|1562.7|1556.5|0
1632874200000|2021-09-29 00:10:00|1542.9|1536.7|1543.9|1537.7|1544|1537.8|1541.3|1535.1|0
1632874500000|2021-09-29 00:15:00|1544.4|1538.2|1543.3|1537.1|1545.7|1539.5|1543.3|1537.1|0
1632874800000|2021-09-29 00:20:00|1543.1|1536.9|1537.3|1531.1|1543.9|1537.7|1537.3|1531.1|0
1632875100000|2021-09-29 00:25:00|1537.5|1531.3|1537.3|1531.1|1537.5|1531.3|1535.9|1529.7|0
1632875400000|2021-09-29 00:30:00|1536.3|1530.1|1538.3|1532.1|1539.5|1533.3|1536.3|1530.1|0
1632875700000|2021-09-29 00:35:00|1539.4|1533.2|1541.6|1535.4|1541.6|1535.4|1539.2|1533|0
1632876000000|2021-09-29 00:40:00|1541.8|1535.6|1541.4|1535.2|1542|1535.8|1540.2|1534|0
1632876300000|2021-09-29 00:45:00|1540.1|1533.9|1541.4|1535.2|1542.8|1536.6|1540.1|1533.9|0
1632876600000|2021-09-29 00:50:00|1541.3|1535.1|1540.8|1534.6|1542.4|1536.2|1540.7|1534.5|0
1632876900000|2021-09-29 00:55:00|1541.7|1535.5|1541.7|1535.5|1542.6|1536.4|1540.1|1533.9|0
1632877200000|2021-09-29 01:00:00|1541.6|1535.4|1540.5|1534.3|1542.5|1536.3|1540.4|1534.2|0
1632877500000|2021-09-29 01:05:00|1540.7|1534.5|1541.9|1535.7|1543.4|1537.2|1540.7|1534.5|0
1632877800000|2021-09-29 01:10:00|1542.1|1535.9|1542.5|1536.3|1542.5|1536.3|1539.5|1533.3|0
1632878100000|2021-09-29 01:15:00|1542.2|1536|1540.7|1534.5|1542.2|1536|1540.3|1534.1|0
1632878400000|2021-09-29 01:20:00|1540.5|1534.3|1538.5|1532.3|1540.5|1534.3|1537.7|1531.5|0
1632878700000|2021-09-29 01:25:00|1538.3|1532.1|1539.6|1533.4|1539.9|1533.7|1538.3|1532.1|0
1632879000000|2021-09-29 01:30:00|1540.9|1534.7|1540.5|1534.3|1540.9|1534.7|1539.5|1533.3|0
1632879300000|2021-09-29 01:35:00|1539.9|1533.7|1540.2|1534|1542|1535.8|1539.7|1533.5|0
1632879600000|2021-09-29 01:40:00|1540.4|1534.2|1543.9|1537.7|1543.9|1537.7|1540.4|1534.2|0
1632879900000|2021-09-29 01:45:00|1543.8|1537.6|1540.8|1534.6|1544|1537.8|1540.8|1534.6|0
1632880200000|2021-09-29 01:50:00|1541.8|1535.6|1538.8|1532.6|1541.8|1535.6|1538.5|1532.3|0
1632880500000|2021-09-29 01:55:00|1538.3|1532.1|1538.8|1532.6|1538.8|1532.6|1536.7|1530.5|0
1632880800000|2021-09-29 02:00:00|1539.1|1532.9|1537.9|1531.7|1539.1|1532.9|1537.6|1531.4|0
1632881100000|2021-09-29 02:05:00|1537.5|1531.3|1537.3|1531.1|1537.6|1531.4|1537.2|1531|0
1632881400000|2021-09-29 02:10:00|1537.2|1531|1538.3|1532.1|1538.4|1532.2|1537|1530.8|0
1632881700000|2021-09-29 02:15:00|1538.4|1532.2|1538.7|1532.5|1539.5|1533.3|1537.1|1530.9|0
1632882000000|2021-09-29 02:20:00|1538.6|1532.4|1538.7|1532.5|1539.9|1533.7|1538.6|1532.4|0
1632882300000|2021-09-29 02:25:00|1539.9|1533.7|1545.1|1538.9|1545.1|1538.9|1539.5|1533.3|0
1632882600000|2021-09-29 02:30:00|1545|1538.8|1544.9|1538.7|1545.3|1539.1|1544.2|1538|0
1632882900000|2021-09-29 02:35:00|1545.2|1539|1546|1539.8|1546.8|1540.6|1545.2|1539|0
1632883200000|2021-09-29 02:40:00|1546.7|1540.5|1548|1541.8|1548|1541.8|1546.2|1540|0
1632883500000|2021-09-29 02:45:00|1546.7|1540.5|1546.2|1540|1547.4|1541.2|1546.2|1540|0
1632883800000|2021-09-29 02:50:00|1546.7|1540.5|1547.3|1541.1|1548.4|1542.2|1546.7|1540.5|0
1632884100000|2021-09-29 02:55:00|1547|1540.8|1547.1|1540.9|1548.7|1542.5|1547|1540.8|0
1632884400000|2021-09-29 03:00:00|1547.6|1541.4|1547.2|1541|1548.7|1542.5|1547.1|1540.9|0
1632884700000|2021-09-29 03:05:00|1547.3|1541.1|1547.6|1541.4|1547.9|1541.7|1547.2|1541|0
1632885000000|2021-09-29 03:10:00|1546.5|1540.3|1548.3|1542.1|1548.7|1542.5|1546.5|1540.3|0
1632885300000|2021-09-29 03:15:00|1548.4|1542.2|1548.1|1541.9|1548.5|1542.3|1546.8|1540.6|0
1632885600000|2021-09-29 03:20:00|1547.1|1540.9|1547.2|1541|1548.4|1542.2|1547.1|1540.9|0
1632885900000|2021-09-29 03:25:00|1547.3|1541.1|1547.7|1541.5|1548.6|1542.4|1547.1|1540.9|0
1632886200000|2021-09-29 03:30:00|1547.3|1541.1|1547|1540.8|1549.4|1543.2|1547|1540.8|0
1632886500000|2021-09-29 03:35:00|1547.9|1541.7|1547.2|1541|1547.9|1541.7|1546.4|1540.2|0
1632886800000|2021-09-29 03:40:00|1547.1|1540.9|1549.6|1543.4|1549.6|1543.4|1546.2|1540|0
1632887100000|2021-09-29 03:45:00|1548.7|1542.5|1549.3|1543.1|1550.3|1544.1|1548.3|1542.1|0
1632887400000|2021-09-29 03:50:00|1549.2|1543|1548.6|1542.4|1549.2|1543|1547.9|1541.7|0
1632887700000|2021-09-29 03:55:00|1548.8|1542.6|1547.9|1541.7|1548.8|1542.6|1546.9|1540.7|0
1632888000000|2021-09-29 04:00:00|1546.8|1540.6|1547|1540.8|1547.9|1541.7|1546.5|1540.3|0
1632888300000|2021-09-29 04:05:00|1546.9|1540.7|1547.1|1540.9|1548.6|1542.4|1546.9|1540.7|0
1632888600000|2021-09-29 04:10:00|1547.7|1541.5|1547.7|1541.5|1547.7|1541.5|1546.3|1540.1|0
1632888900000|2021-09-29 04:15:00|1547.8|1541.6|1547.4|1541.2|1548.5|1542.3|1546.6|1540.4|0
1632889200000|2021-09-29 04:20:00|1548.5|1542.3|1548.6|1542.4|1548.6|1542.4|1547.4|1541.2|0
1632889500000|2021-09-29 04:25:00|1548.3|1542.1|1547.1|1540.9|1548.5|1542.3|1547.1|1540.9|0
1632889800000|2021-09-29 04:30:00|1548.1|1541.9|1548.8|1542.6|1548.9|1542.7|1547.1|1540.9|0
1632890100000|2021-09-29 04:35:00|1548|1541.8|1547.9|1541.7|1549.3|1543.1|1547.8|1541.6|0
1632890400000|2021-09-29 04:40:00|1547.8|1541.6|1548.7|1542.5|1549.4|1543.2|1547.8|1541.6|0
1632890700000|2021-09-29 04:45:00|1548.6|1542.4|1548.7|1542.5|1550|1543.8|1548.6|1542.4|0
1632891000000|2021-09-29 04:50:00|1549.7|1543.5|1549.6|1543.4|1549.8|1543.6|1548.5|1542.3|0
1632891300000|2021-09-29 04:55:00|1548.5|1542.3|1550.3|1544.1|1550.3|1544.1|1548.5|1542.3|0
1632891600000|2021-09-29 05:00:00|1549.4|1543.2|1551.8|1545.6|1551.8|1545.6|1548.3|1542.1|0
1632891900000|2021-09-29 05:05:00|1551|1544.8|1550.2|1544|1551|1544.8|1549.3|1543.1|0
1632892200000|2021-09-29 05:10:00|1549.9|1543.7|1547.9|1541.7|1550.1|1543.9|1547.9|1541.7|0
1632892500000|2021-09-29 05:15:00|1547.8|1541.6|1547.6|1541.4|1548.2|1542|1547|1540.8|0
1632892800000|2021-09-29 05:20:00|1546.9|1540.7|1548.1|1541.9|1548.4|1542.2|1546.9|1540.7|0
1632893100000|2021-09-29 05:25:00|1548.3|1542.1|1548.1|1541.9|1548.3|1542.1|1547.3|1541.1|0
1632893400000|2021-09-29 05:30:00|1548|1541.8|1543.8|1537.6|1548|1541.8|1543.8|1537.6|0
1632893700000|2021-09-29 05:35:00|1545.8|1539.6|1545.9|1539.7|1545.9|1539.7|1543.4|1537.2|0
1632894000000|2021-09-29 05:40:00|1543.5|1537.3|1544.7|1538.5|1545.6|1539.4|1543.5|1537.3|0
1632894300000|2021-09-29 05:45:00|1543.5|1537.3|1545.3|1539.1|1545.3|1539.1|1543.3|1537.1|0
1632894600000|2021-09-29 05:50:00|1543.4|1537.2|1540.4|1534.2|1545.6|1539.4|1540.4|1534.2|0
1632894900000|2021-09-29 05:55:00|1540.2|1534|1542.9|1536.7|1542.9|1536.7|1539.3|1533.1|0
1632960600000|2021-09-30 00:10:00|1552.8|1546.6|1556.4|1550.2|1557.9|1551.7|1552.8|1546.6|0
1632960900000|2021-09-30 00:15:00|1555.7|1549.5|1557.1|1550.9|1557.1|1550.9|1554.9|1548.7|0
1632961200000|2021-09-30 00:20:00|1556.8|1550.6|1557.5|1551.3|1557.8|1551.6|1554.4|1548.2|0
1632961500000|2021-09-30 00:25:00|1557.6|1551.4|1555.7|1549.5|1557.6|1551.4|1555.2|1549|0
1632961800000|2021-09-30 00:30:00|1556.7|1550.5|1556.4|1550.2|1557.1|1550.9|1555.9|1549.7|0
1632962100000|2021-09-30 00:35:00|1556.2|1550|1554.7|1548.5|1556.3|1550.1|1553.5|1547.3|0
1632962400000|2021-09-30 00:40:00|1555.5|1549.3|1555.4|1549.2|1555.5|1549.3|1553|1546.8|0
1632962700000|2021-09-30 00:45:00|1555.7|1549.5|1554.7|1548.5|1556|1549.8|1554.7|1548.5|0
1632963000000|2021-09-30 00:50:00|1556.1|1549.9|1555.4|1549.2|1556.1|1549.9|1554.6|1548.4|0
1632963300000|2021-09-30 00:55:00|1554.1|1547.9|1554.8|1548.6|1555.5|1549.3|1553.2|1547|0
1632963600000|2021-09-30 01:00:00|1554.7|1548.5|1553.9|1547.7|1555.4|1549.2|1553.7|1547.5|0
1632963900000|2021-09-30 01:05:00|1553.8|1547.6|1554.2|1548|1554.8|1548.6|1552.8|1546.6|0
1632964200000|2021-09-30 01:10:00|1554.1|1547.9|1558.2|1552|1558.2|1552|1554|1547.8|0
1632964500000|2021-09-30 01:15:00|1558.4|1552.2|1556.6|1550.4|1558.4|1552.2|1555.5|1549.3|0
1632964800000|2021-09-30 01:20:00|1556.8|1550.6|1556.6|1550.4|1556.8|1550.6|1555.5|1549.3|0
1632965100000|2021-09-30 01:25:00|1556.7|1550.5|1556.9|1550.7|1557.8|1551.6|1556.7|1550.5|0
1632965400000|2021-09-30 01:30:00|1557.8|1551.6|1560.2|1554|1561.6|1555.4|1557.5|1551.3|0
1632965700000|2021-09-30 01:35:00|1561.4|1555.2|1557.7|1551.5|1561.4|1555.2|1556.9|1550.7|0
1632966000000|2021-09-30 01:40:00|1557.5|1551.3|1557.5|1551.3|1558.4|1552.2|1556.5|1550.3|0
1632966300000|2021-09-30 01:45:00|1556.8|1550.6|1555.5|1549.3|1556.8|1550.6|1555.4|1549.2|0
1632966600000|2021-09-30 01:50:00|1555.1|1548.9|1553.4|1547.2|1555.1|1548.9|1553.3|1547.1|0
1632966900000|2021-09-30 01:55:00|1553.2|1547|1551.6|1545.4|1554.5|1548.3|1551.6|1545.4|0
1632967200000|2021-09-30 02:00:00|1551.3|1545.1|1554.5|1548.3|1554.8|1548.6|1551.3|1545.1|0
1632967500000|2021-09-30 02:05:00|1554.4|1548.2|1555.4|1549.2|1555.4|1549.2|1554.3|1548.1|0
1632967800000|2021-09-30 02:10:00|1555.1|1548.9|1554|1547.8|1555.2|1549|1553.7|1547.5|0
1632968100000|2021-09-30 02:15:00|1555.2|1549|1555.9|1549.7|1556|1549.8|1554.9|1548.7|0
1632968400000|2021-09-30 02:20:00|1556.8|1550.6|1555.3|1549.1|1556.9|1550.7|1555.2|1549|0
1632968700000|2021-09-30 02:25:00|1555.1|1548.9|1556.5|1550.3|1556.5|1550.3|1554.7|1548.5|0
1632969000000|2021-09-30 02:30:00|1556.3|1550.1|1555.4|1549.2|1556.3|1550.1|1554.3|1548.1|0
1632969300000|2021-09-30 02:35:00|1555.3|1549.1|1553.3|1547.1|1555.3|1549.1|1552.2|1546|0
1632969600000|2021-09-30 02:40:00|1554.5|1548.3|1553.3|1547.1|1554.5|1548.3|1552.4|1546.2|0
1632969900000|2021-09-30 02:45:00|1553.1|1546.9|1553|1546.8|1554.2|1548|1551.7|1545.5|0
1632970200000|2021-09-30 02:50:00|1553.1|1546.9|1552.9|1546.7|1553.1|1546.9|1552.1|1545.9|0
1632970500000|2021-09-30 02:55:00|1553|1546.8|1553|1546.8|1553|1546.8|1552.8|1546.6|0
1632970800000|2021-09-30 03:00:00|1552|1545.8|1552.8|1546.6|1553.8|1547.6|1551.7|1545.5|0
1632971100000|2021-09-30 03:05:00|1553|1546.8|1554.2|1548|1554.2|1548|1553|1546.8|0
1632971400000|2021-09-30 03:10:00|1553|1546.8|1553.7|1547.5|1554.6|1548.4|1553|1546.8|0
1632971700000|2021-09-30 03:15:00|1553.6|1547.4|1553.1|1546.9|1554.4|1548.2|1551.9|1545.7|0
1632972000000|2021-09-30 03:20:00|1553.2|1547|1554.1|1547.9|1555.1|1548.9|1552.7|1546.5|0
1632972300000|2021-09-30 03:25:00|1554.2|1548|1554.3|1548.1|1555.2|1549|1553.1|1546.9|0
1632972600000|2021-09-30 03:30:00|1555.3|1549.1|1556.4|1550.2|1556.4|1550.2|1553.9|1547.7|0
1632972900000|2021-09-30 03:35:00|1556.5|1550.3|1556.1|1549.9|1556.5|1550.3|1555.2|1549|0
1632973200000|2021-09-30 03:40:00|1555.9|1549.7|1553.9|1547.7|1556|1549.8|1553.9|1547.7|0
1632973500000|2021-09-30 03:45:00|1552.7|1546.5|1554.5|1548.3|1554.8|1548.6|1552.6|1546.4|0
1632973800000|2021-09-30 03:50:00|1554.4|1548.2|1553.9|1547.7|1554.4|1548.2|1553.4|1547.2|0
1632974100000|2021-09-30 03:55:00|1553.8|1547.6|1553.9|1547.7|1554.9|1548.7|1553.6|1547.4|0
1632974400000|2021-09-30 04:00:00|1552.8|1546.6|1554.3|1548.1|1555.4|1549.2|1552.8|1546.6|0
1632974700000|2021-09-30 04:05:00|1555.4|1549.2|1556.5|1550.3|1556.8|1550.6|1555.4|1549.2|0
1632975000000|2021-09-30 04:10:00|1556.7|1550.5|1557.5|1551.3|1558.5|1552.3|1556.7|1550.5|0
1632975300000|2021-09-30 04:15:00|1557.4|1551.2|1557.8|1551.6|1558.8|1552.6|1557.4|1551.2|0
1632975600000|2021-09-30 04:20:00|1557.9|1551.7|1557.3|1551.1|1559|1552.8|1557.3|1551.1|0
1632975900000|2021-09-30 04:25:00|1558.2|1552|1558.9|1552.7|1558.9|1552.7|1557.6|1551.4|0
1632976200000|2021-09-30 04:30:00|1558.8|1552.6|1558|1551.8|1559.3|1553.1|1557.8|1551.6|0
1632976500000|2021-09-30 04:35:00|1559|1552.8|1559.1|1552.9|1559.4|1553.2|1558|1551.8|0
1632976800000|2021-09-30 04:40:00|1558.1|1551.9|1559.1|1552.9|1559.4|1553.2|1558.1|1551.9|0
1632977100000|2021-09-30 04:45:00|1559.4|1553.2|1561.4|1555.2|1561.5|1555.3|1558.4|1552.2|0
1632977400000|2021-09-30 04:50:00|1561.1|1554.9|1561.5|1555.3|1561.6|1555.4|1559.2|1553|0
1632977700000|2021-09-30 04:55:00|1560.8|1554.6|1560.8|1554.6|1562.2|1556|1560.7|1554.5|0
1632978000000|2021-09-30 05:00:00|1560.7|1554.5|1562.8|1556.6|1562.9|1556.7|1560.7|1554.5|0
1632978300000|2021-09-30 05:05:00|1561.7|1555.5|1562.5|1556.3|1563|1556.8|1561.2|1555|0
1632978600000|2021-09-30 05:10:00|1562.4|1556.2|1560.2|1554|1562.4|1556.2|1558|1551.8|0
1632978900000|2021-09-30 05:15:00|1560.1|1553.9|1557.8|1551.6|1560.1|1553.9|1557.8|1551.6|0
1632979200000|2021-09-30 05:20:00|1557.7|1551.5|1558|1551.8|1559.1|1552.9|1557.7|1551.5|0
1632979500000|2021-09-30 05:25:00|1559.3|1553.1|1557.7|1551.5|1559.3|1553.1|1557.7|1551.5|0
1632979800000|2021-09-30 05:30:00|1558.6|1552.4|1557.8|1551.6|1559|1552.8|1557.8|1551.6|0
1632980100000|2021-09-30 05:35:00|1557.6|1551.4|1557.6|1551.4|1557.7|1551.5|1556.2|1550|0
1632980400000|2021-09-30 05:40:00|1556.4|1550.2|1557.3|1551.1|1558.4|1552.2|1556.4|1550.2|0
1632980700000|2021-09-30 05:45:00|1557.5|1551.3|1556.3|1550.1|1558.7|1552.5|1556.3|1550.1|0
1632981000000|2021-09-30 05:50:00|1557.1|1550.9|1554|1547.8|1557.2|1551|1554|1547.8|0
1632981300000|2021-09-30 05:55:00|1555|1548.8|1555.3|1549.1|1555.3|1549.1|1553.5|1547.3|0
1633047000000|2021-10-01 00:10:00|1539.6|1533.4|1539.3|1533.1|1541|1534.8|1538.6|1532.4|0
1633047300000|2021-10-01 00:15:00|1537.9|1531.7|1535.4|1529.2|1538.4|1532.2|1535.2|1529|0
1633047600000|2021-10-01 00:20:00|1536.6|1530.4|1536.3|1530.1|1536.9|1530.7|1535.9|1529.7|0
1633047900000|2021-10-01 00:25:00|1536.2|1530|1539.2|1533|1539.7|1533.5|1536.2|1530|0
1633048200000|2021-10-01 00:30:00|1540.7|1534.5|1541.4|1535.2|1542.9|1536.7|1540.7|1534.5|0
1633048500000|2021-10-01 00:35:00|1540.1|1533.9|1542.7|1536.5|1542.7|1536.5|1538.5|1532.3|0
1633048800000|2021-10-01 00:40:00|1542.8|1536.6|1542.2|1536|1543.1|1536.9|1541.6|1535.4|0
1633049100000|2021-10-01 00:45:00|1543.2|1537|1540.8|1534.6|1543.3|1537.1|1540.8|1534.6|0
1633049400000|2021-10-01 00:50:00|1541.2|1535|1541.5|1535.3|1543.5|1537.3|1541.2|1535|0
1633049700000|2021-10-01 00:55:00|1541.2|1535|1543.4|1537.2|1543.4|1537.2|1541.1|1534.9|0
1633050000000|2021-10-01 01:00:00|1541.3|1535.1|1537.9|1531.7|1541.4|1535.2|1536.9|1530.7|0
1633050300000|2021-10-01 01:05:00|1538.1|1531.9|1535|1528.8|1538.1|1531.9|1535|1528.8|0
1633050600000|2021-10-01 01:10:00|1535.4|1529.2|1536.1|1529.9|1536.1|1529.9|1532.4|1526.2|0
1633050900000|2021-10-01 01:15:00|1536.3|1530.1|1532.7|1526.5|1536.3|1530.1|1532.7|1526.5|0
1633051200000|2021-10-01 01:20:00|1532.4|1526.2|1531.4|1525.2|1532.4|1526.2|1531|1524.8|0
1633051500000|2021-10-01 01:25:00|1532.5|1526.3|1531.1|1524.9|1532.6|1526.4|1530.9|1524.7|0
1633051800000|2021-10-01 01:30:00|1530.6|1524.4|1530.9|1524.7|1531.6|1525.4|1529.5|1523.3|0
1633052100000|2021-10-01 01:35:00|1530.8|1524.6|1530.5|1524.3|1530.8|1524.6|1529.2|1523|0
1633052400000|2021-10-01 01:40:00|1532.9|1526.7|1533.3|1527.1|1533.7|1527.5|1532.6|1526.4|0
1633052700000|2021-10-01 01:45:00|1533.4|1527.2|1533.2|1527|1534.4|1528.2|1533|1526.8|0
1633053000000|2021-10-01 01:50:00|1534.1|1527.9|1533.5|1527.3|1534.1|1527.9|1531.5|1525.3|0
1633053300000|2021-10-01 01:55:00|1534.1|1527.9|1534|1527.8|1535.2|1529|1532.4|1526.2|0
1633053600000|2021-10-01 02:00:00|1534.6|1528.4|1533.5|1527.3|1534.6|1528.4|1532.7|1526.5|0
1633053900000|2021-10-01 02:05:00|1533.4|1527.2|1530.5|1524.3|1533.4|1527.2|1529.6|1523.4|0
1633054200000|2021-10-01 02:10:00|1530.4|1524.2|1529.6|1523.4|1530.4|1524.2|1528.7|1522.5|0
1633054500000|2021-10-01 02:15:00|1529.7|1523.5|1531.5|1525.3|1532.4|1526.2|1529.1|1522.9|0
1633054800000|2021-10-01 02:20:00|1531.4|1525.2|1532.6|1526.4|1532.6|1526.4|1531.4|1525.2|0
1633055100000|2021-10-01 02:25:00|1531.7|1525.5|1532.5|1526.3|1533.3|1527.1|1531.6|1525.4|0
1633055400000|2021-10-01 02:30:00|1532.9|1526.7|1532.9|1526.7|1533.7|1527.5|1531.6|1525.4|0
1633055700000|2021-10-01 02:35:00|1531.8|1525.6|1532.5|1526.3|1532.5|1526.3|1531.6|1525.4|0
1633056000000|2021-10-01 02:40:00|1532.4|1526.2|1532.1|1525.9|1533|1526.8|1531|1524.8|0
1633056300000|2021-10-01 02:45:00|1531.7|1525.5|1532.7|1526.5|1532.9|1526.7|1530.6|1524.4|0
1633056600000|2021-10-01 02:50:00|1532.6|1526.4|1531.6|1525.4|1532.6|1526.4|1531|1524.8|0
1633056900000|2021-10-01 02:55:00|1532.5|1526.3|1534.5|1528.3|1534.5|1528.3|1531.2|1525|0
1633057200000|2021-10-01 03:00:00|1532.7|1526.5|1535.2|1529|1535.4|1529.2|1532.7|1526.5|0
1633057500000|2021-10-01 03:05:00|1535.5|1529.3|1534.9|1528.7|1535.5|1529.3|1534.2|1528|0
1633057800000|2021-10-01 03:10:00|1534.7|1528.5|1530.5|1524.3|1535.1|1528.9|1530.3|1524.1|0
1633058100000|2021-10-01 03:15:00|1530.3|1524.1|1533|1526.8|1533|1526.8|1530.3|1524.1|0
1633058400000|2021-10-01 03:20:00|1532|1525.8|1533.1|1526.9|1533.2|1527|1532|1525.8|0
1633058700000|2021-10-01 03:25:00|1532|1525.8|1533|1526.8|1533.4|1527.2|1532|1525.8|0
1633059000000|2021-10-01 03:30:00|1533.2|1527|1533.4|1527.2|1533.7|1527.5|1532.1|1525.9|0
1633059300000|2021-10-01 03:35:00|1532.2|1526|1533.5|1527.3|1533.5|1527.3|1531.1|1524.9|0
1633059600000|2021-10-01 03:40:00|1532.5|1526.3|1531|1524.8|1533.5|1527.3|1531|1524.8|0
1633059900000|2021-10-01 03:45:00|1533.1|1526.9|1533.7|1527.5|1533.7|1527.5|1532.1|1525.9|0
1633060200000|2021-10-01 03:50:00|1533.4|1527.2|1531.6|1525.4|1533.4|1527.2|1531.3|1525.1|0
1633060500000|2021-10-01 03:55:00|1533|1526.8|1533.1|1526.9|1533.1|1526.9|1530.7|1524.5|0
1633060800000|2021-10-01 04:00:00|1533.2|1527|1532.6|1526.4|1533.8|1527.6|1531.6|1525.4|0
1633061100000|2021-10-01 04:05:00|1532.8|1526.6|1533.9|1527.7|1535|1528.8|1531.8|1525.6|0
1633061400000|2021-10-01 04:10:00|1535|1528.8|1534.7|1528.5|1535.1|1528.9|1532.8|1526.6|0
1633061700000|2021-10-01 04:15:00|1534.9|1528.7|1535.3|1529.1|1535.6|1529.4|1533|1526.8|0
1633062000000|2021-10-01 04:20:00|1533|1526.8|1534.5|1528.3|1535.5|1529.3|1533|1526.8|0
1633062300000|2021-10-01 04:25:00|1535.6|1529.4|1537.8|1531.6|1537.8|1531.6|1535.1|1528.9|0
1633062600000|2021-10-01 04:30:00|1537.9|1531.7|1536.6|1530.4|1537.9|1531.7|1536.4|1530.2|0
1633062900000|2021-10-01 04:35:00|1536.3|1530.1|1536.2|1530|1537.3|1531.1|1533.6|1527.4|0
1633063200000|2021-10-01 04:40:00|1536.4|1530.2|1536.6|1530.4|1536.6|1530.4|1535|1528.8|0
1633063500000|2021-10-01 04:45:00|1536.9|1530.7|1541.7|1535.5|1541.7|1535.5|1536.8|1530.6|0
1633063800000|2021-10-01 04:50:00|1541.8|1535.6|1541|1534.8|1541.9|1535.7|1539.8|1533.6|0
1633064100000|2021-10-01 04:55:00|1541.8|1535.6|1541.6|1535.4|1541.8|1535.6|1540.2|1534|0
1633064400000|2021-10-01 05:00:00|1541.5|1535.3|1540|1533.8|1541.8|1535.6|1540|1533.8|0
1633064700000|2021-10-01 05:05:00|1540.7|1534.5|1539.8|1533.6|1540.9|1534.7|1539.7|1533.5|0
1633065000000|2021-10-01 05:10:00|1540.7|1534.5|1540.6|1534.4|1540.7|1534.5|1538.7|1532.5|0
1633065300000|2021-10-01 05:15:00|1540.7|1534.5|1540.3|1534.1|1540.7|1534.5|1538.2|1532|0
1633065600000|2021-10-01 05:20:00|1539.6|1533.4|1536.4|1530.2|1540.9|1534.7|1536.2|1530|0
1633065900000|2021-10-01 05:25:00|1536.3|1530.1|1537.1|1530.9|1537.2|1531|1535|1528.8|0
1633066200000|2021-10-01 05:30:00|1537.3|1531.1|1537|1530.8|1538.7|1532.5|1536.8|1530.6|0
1633066500000|2021-10-01 05:35:00|1537.2|1531|1536.9|1530.7|1537.3|1531.1|1535.9|1529.7|0
1633066800000|2021-10-01 05:40:00|1537.2|1531|1536.9|1530.7|1539|1532.8|1536.9|1530.7|0
1633067100000|2021-10-01 05:45:00|1537.7|1531.5|1538.2|1532|1539.5|1533.3|1537.6|1531.4|0
1633067400000|2021-10-01 05:50:00|1536.8|1530.6|1535.9|1529.7|1537.3|1531.1|1535.9|1529.7|0
1633067700000|2021-10-01 05:55:00|1536.9|1530.7|1535.4|1529.2|1537.5|1531.3|1533.5|1527.3|0
1633907400000|2021-10-10 23:10:00|1532.9|1526.7|1538.8|1532.6|1539.3|1533.1|1532.9|1526.7|0
1633907700000|2021-10-10 23:15:00|1539.5|1533.3|1539.5|1533.3|1539.5|1533.3|1537.6|1531.4|0
1633908000000|2021-10-10 23:20:00|1539.8|1533.6|1537.7|1531.5|1539.8|1533.6|1537.4|1531.2|0
1633908300000|2021-10-10 23:25:00|1538|1531.8|1539.1|1532.9|1539.8|1533.6|1538|1531.8|0
1633908600000|2021-10-10 23:30:00|1538.9|1532.7|1538.6|1532.4|1540.6|1534.4|1538.6|1532.4|0
1633908900000|2021-10-10 23:35:00|1538.5|1532.3|1531.8|1525.6|1538.5|1532.3|1531.8|1525.6|0
1633909200000|2021-10-10 23:40:00|1533.9|1527.7|1532.4|1526.2|1533.9|1527.7|1531.3|1525.1|0
1633909500000|2021-10-10 23:45:00|1534.7|1528.5|1533.9|1527.7|1534.7|1528.5|1532.6|1526.4|0
1633909800000|2021-10-10 23:50:00|1533.8|1527.6|1535.4|1529.2|1535.4|1529.2|1532.9|1526.7|0
1633910100000|2021-10-10 23:55:00|1534.4|1528.2|1535.8|1529.6|1537.1|1530.9|1534.3|1528.1|0
1633910400000|2021-10-11 00:00:00|1535.7|1529.5|1533.2|1527|1535.7|1529.5|1533.2|1527|0
1633910700000|2021-10-11 00:05:00|1533|1526.8|1535|1528.8|1535.3|1529.1|1533|1526.8|0
1633911000000|2021-10-11 00:10:00|1535.3|1529.1|1535.5|1529.3|1535.5|1529.3|1533.8|1527.6|0
1633911300000|2021-10-11 00:15:00|1535.6|1529.4|1535.7|1529.5|1536.5|1530.3|1534.6|1528.4|0
1633911600000|2021-10-11 00:20:00|1534.6|1528.4|1535.7|1529.5|1535.7|1529.5|1534.5|1528.3|0
1633911900000|2021-10-11 00:25:00|1534.8|1528.6|1533.6|1527.4|1535.4|1529.2|1533.6|1527.4|0
1633912200000|2021-10-11 00:30:00|1534.9|1528.7|1536.5|1530.3|1537.1|1530.9|1534.8|1528.6|0
1633912500000|2021-10-11 00:35:00|1536.7|1530.5|1537.8|1531.6|1538.2|1532|1536.4|1530.2|0
1633912800000|2021-10-11 00:40:00|1536.6|1530.4|1536.2|1530|1537.9|1531.7|1536.2|1530|0
1633913100000|2021-10-11 00:45:00|1536.1|1529.9|1535.5|1529.3|1537.8|1531.6|1535.5|1529.3|0
1633913400000|2021-10-11 00:50:00|1536.7|1530.5|1536.8|1530.6|1537.7|1531.5|1535.7|1529.5|0
1633913700000|2021-10-11 00:55:00|1536.7|1530.5|1536.7|1530.5|1537.7|1531.5|1535.6|1529.4|0
1633914000000|2021-10-11 01:00:00|1536.8|1530.6|1538.5|1532.3|1538.8|1532.6|1535.7|1529.5|0
1633914300000|2021-10-11 01:05:00|1538.8|1532.6|1537.5|1531.3|1538.8|1532.6|1536.2|1530|0
1633914600000|2021-10-11 01:10:00|1536.7|1530.5|1536.4|1530.2|1538.5|1532.3|1536.3|1530.1|0
1633914900000|2021-10-11 01:15:00|1536.1|1529.9|1536.6|1530.4|1538.3|1532.1|1536.1|1529.9|0
1633915200000|2021-10-11 01:20:00|1537.7|1531.5|1536.5|1530.3|1537.7|1531.5|1536.2|1530|0
1633915500000|2021-10-11 01:25:00|1536.6|1530.4|1538|1531.8|1539.1|1532.9|1536.6|1530.4|0
1633915800000|2021-10-11 01:30:00|1536.9|1530.7|1538.7|1532.5|1538.7|1532.5|1536.9|1530.7|0
1633916100000|2021-10-11 01:35:00|1538.9|1532.7|1539|1532.8|1540.3|1534.1|1538.2|1532|0
1633916400000|2021-10-11 01:40:00|1540.2|1534|1540.2|1534|1540.3|1534.1|1539|1532.8|0
1633916700000|2021-10-11 01:45:00|1540.3|1534.1|1538.4|1532.2|1540.3|1534.1|1537.8|1531.6|0
1633917000000|2021-10-11 01:50:00|1537.2|1531|1538|1531.8|1539.1|1532.9|1536.8|1530.6|0
1633917300000|2021-10-11 01:55:00|1539.2|1533|1535.3|1529.1|1539.7|1533.5|1535.3|1529.1|0
1633917600000|2021-10-11 02:00:00|1537.4|1531.2|1537.2|1531|1537.4|1531.2|1536|1529.8|0
1633917900000|2021-10-11 02:05:00|1536.3|1530.1|1537.6|1531.4|1538.6|1532.4|1536.2|1530|0
1633918200000|2021-10-11 02:10:00|1538.8|1532.6|1540.2|1534|1540.8|1534.6|1538.6|1532.4|0
1633918500000|2021-10-11 02:15:00|1539.1|1532.9|1539.2|1533|1540.2|1534|1539.1|1532.9|0
1633918800000|2021-10-11 02:20:00|1541.4|1535.2|1541.9|1535.7|1541.9|1535.7|1539.6|1533.4|0
1633919100000|2021-10-11 02:25:00|1542.1|1535.9|1541.8|1535.6|1542.9|1536.7|1539.7|1533.5|0
1633919400000|2021-10-11 02:30:00|1542|1535.8|1541.3|1535.1|1542.1|1535.9|1540.3|1534.1|0
1633919700000|2021-10-11 02:35:00|1540.2|1534|1539.3|1533.1|1541.7|1535.5|1539.3|1533.1|0
1633920000000|2021-10-11 02:40:00|1540.1|1533.9|1540.1|1533.9|1540.3|1534.1|1539.1|1532.9|0
1633920300000|2021-10-11 02:45:00|1538|1531.8|1537.5|1531.3|1538|1531.8|1536.6|1530.4|0
1633920600000|2021-10-11 02:50:00|1537.4|1531.2|1537.7|1531.5|1538.6|1532.4|1536.2|1530|0
1633920900000|2021-10-11 02:55:00|1537.8|1531.6|1537.7|1531.5|1537.8|1531.6|1536.6|1530.4|0
1633921200000|2021-10-11 03:00:00|1538|1531.8|1537.9|1531.7|1538.8|1532.6|1536.6|1530.4|0
1633921500000|2021-10-11 03:05:00|1537.7|1531.5|1536.8|1530.6|1538.8|1532.6|1536.7|1530.5|0
1633921800000|2021-10-11 03:10:00|1536.9|1530.7|1539.4|1533.2|1541.7|1535.5|1536.8|1530.6|0
1633922100000|2021-10-11 03:15:00|1540.7|1534.5|1540.9|1534.7|1542.3|1536.1|1540.2|1534|0
1633922400000|2021-10-11 03:20:00|1540|1533.8|1540.4|1534.2|1540.9|1534.7|1539.4|1533.2|0
1633922700000|2021-10-11 03:25:00|1539.6|1533.4|1538.8|1532.6|1540.6|1534.4|1538.8|1532.6|0
1633923000000|2021-10-11 03:30:00|1538.7|1532.5|1538.5|1532.3|1540.3|1534.1|1538.4|1532.2|0
1633923300000|2021-10-11 03:35:00|1538.1|1531.9|1539|1532.8|1539.6|1533.4|1538.1|1531.9|0
1633923600000|2021-10-11 03:40:00|1538.8|1532.6|1539.1|1532.9|1539.1|1532.9|1538.6|1532.4|0
1633923900000|2021-10-11 03:45:00|1539|1532.8|1538.5|1532.3|1539.7|1533.5|1537.4|1531.2|0
1633924200000|2021-10-11 03:50:00|1537.2|1531|1537.4|1531.2|1539.5|1533.3|1537.2|1531|0
1633924500000|2021-10-11 03:55:00|1538.8|1532.6|1537.9|1531.7|1539.8|1533.6|1537.5|1531.3|0
1633924800000|2021-10-11 04:00:00|1538.7|1532.5|1537.9|1531.7|1540|1533.8|1537.3|1531.1|0
1633925100000|2021-10-11 04:05:00|1538|1531.8|1537.4|1531.2|1539.4|1533.2|1537.1|1530.9|0
1633925400000|2021-10-11 04:10:00|1537.2|1531|1538.2|1532|1538.2|1532|1536.5|1530.3|0
1633925700000|2021-10-11 04:15:00|1537.4|1531.2|1538.2|1532|1539.2|1533|1537|1530.8|0
1633926000000|2021-10-11 04:20:00|1538.4|1532.2|1539.5|1533.3|1539.7|1533.5|1538.2|1532|0
1633926300000|2021-10-11 04:25:00|1539.7|1533.5|1539.5|1533.3|1540.7|1534.5|1539.5|1533.3|0
1633926600000|2021-10-11 04:30:00|1539.1|1532.9|1538.9|1532.7|1541.2|1535|1538.9|1532.7|0
1633926900000|2021-10-11 04:35:00|1539.2|1533|1538.6|1532.4|1540.4|1534.2|1538.6|1532.4|0
1633927200000|2021-10-11 04:40:00|1538.9|1532.7|1541.9|1535.7|1541.9|1535.7|1538.8|1532.6|0
1633927500000|2021-10-11 04:45:00|1540.8|1534.6|1541.1|1534.9|1543|1536.8|1540|1533.8|0
1633927800000|2021-10-11 04:50:00|1540|1533.8|1539.8|1533.6|1541.8|1535.6|1539.7|1533.5|0
1633928100000|2021-10-11 04:55:00|1539.7|1533.5|1539.5|1533.3|1541|1534.8|1539.2|1533|0
1633993800000|2021-10-11 23:10:00|1529.5|1523.3|1534.1|1527.9|1534.1|1527.9|1529.1|1522.9|0
1633994100000|2021-10-11 23:15:00|1534.7|1528.5|1529.6|1523.4|1534.7|1528.5|1529.6|1523.4|0
1633994400000|2021-10-11 23:20:00|1529.5|1523.3|1534|1527.8|1534.2|1528|1529.5|1523.3|0
1633994700000|2021-10-11 23:25:00|1534.1|1527.9|1533|1526.8|1534.3|1528.1|1533|1526.8|0
1633995000000|2021-10-11 23:30:00|1532.7|1526.5|1535.1|1528.9|1535.3|1529.1|1532.7|1526.5|0
1633995300000|2021-10-11 23:35:00|1535.2|1529|1534.1|1527.9|1535.2|1529|1533.8|1527.6|0
1633995600000|2021-10-11 23:40:00|1533.3|1527.1|1534.4|1528.2|1534.7|1528.5|1533.1|1526.9|0
1633995900000|2021-10-11 23:45:00|1534.1|1527.9|1536.1|1529.9|1537.6|1531.4|1534.1|1527.9|0
1633996200000|2021-10-11 23:50:00|1535.9|1529.7|1537.4|1531.2|1537.4|1531.2|1535.8|1529.6|0
1633996500000|2021-10-11 23:55:00|1537.6|1531.4|1536.1|1529.9|1537.6|1531.4|1535.1|1528.9|0
1633996800000|2021-10-12 00:00:00|1537.9|1531.7|1537|1530.8|1538.5|1532.3|1536.6|1530.4|0
1633997100000|2021-10-12 00:05:00|1536.7|1530.5|1536.4|1530.2|1537.9|1531.7|1536.4|1530.2|0
1633997400000|2021-10-12 00:10:00|1536.5|1530.3|1535|1528.8|1537.4|1531.2|1535|1528.8|0
1633997700000|2021-10-12 00:15:00|1534.6|1528.4|1531.4|1525.2|1534.6|1528.4|1531.4|1525.2|0
1633998000000|2021-10-12 00:20:00|1531.2|1525|1532|1525.8|1532.1|1525.9|1530.7|1524.5|0
1633998300000|2021-10-12 00:25:00|1531.8|1525.6|1531.4|1525.2|1533.2|1527|1531.4|1525.2|0
1633998600000|2021-10-12 00:30:00|1530.4|1524.2|1528.3|1522.1|1530.4|1524.2|1528.1|1522|0
1633998900000|2021-10-12 00:35:00|1528.2|1522|1527.5|1521.5|1528.5|1522.3|1527.4|1521.4|0
1633999200000|2021-10-12 00:40:00|1527.6|1521.6|1528.8|1522.6|1528.8|1522.6|1527.4|1521.4|0
1633999500000|2021-10-12 00:45:00|1527.5|1521.5|1526|1520|1527.5|1521.5|1525|1519|0
1633999800000|2021-10-12 00:50:00|1526.1|1520.1|1529.7|1523.5|1529.7|1523.5|1526.1|1520.1|0
1634000100000|2021-10-12 00:55:00|1529.6|1523.4|1531.3|1525.1|1531.3|1525.1|1529.6|1523.4|0
1634000400000|2021-10-12 01:00:00|1531.4|1525.2|1530.2|1524|1532.5|1526.3|1530.2|1524|0
1634000700000|2021-10-12 01:05:00|1529.3|1523.1|1530.2|1524|1530.4|1524.2|1529.2|1523|0
1634001000000|2021-10-12 01:10:00|1529.1|1522.9|1529.5|1523.3|1530.3|1524.1|1529|1522.8|0
1634001300000|2021-10-12 01:15:00|1530.5|1524.3|1530.3|1524.1|1531.5|1525.3|1529.2|1523|0
1634001600000|2021-10-12 01:20:00|1532.6|1526.4|1531.7|1525.5|1532.6|1526.4|1531.7|1525.5|0
1634001900000|2021-10-12 01:25:00|1530.8|1524.6|1530.2|1524|1531.5|1525.3|1530.2|1524|0
1634002200000|2021-10-12 01:30:00|1527.9|1521.9|1529.7|1523.5|1530.1|1523.9|1527.5|1521.5|0
1634002500000|2021-10-12 01:35:00|1529.9|1523.7|1530|1523.8|1531.1|1524.9|1529.5|1523.3|0
1634002800000|2021-10-12 01:40:00|1531.1|1524.9|1531.2|1525|1531.3|1525.1|1530.2|1524|0
1634003100000|2021-10-12 01:45:00|1530.1|1523.9|1529.6|1523.4|1531.2|1525|1529.6|1523.4|0
1634003400000|2021-10-12 01:50:00|1529.5|1523.3|1529.4|1523.2|1529.7|1523.5|1529.2|1523|0
1634003700000|2021-10-12 01:55:00|1529.6|1523.4|1529.6|1523.4|1530.5|1524.3|1529.2|1523|0
1634004000000|2021-10-12 02:00:00|1529.7|1523.5|1529.8|1523.6|1531.6|1525.4|1529.4|1523.2|0
1634004300000|2021-10-12 02:05:00|1529.5|1523.3|1529.1|1522.9|1530.5|1524.3|1529.1|1522.9|0
1634004600000|2021-10-12 02:10:00|1529|1522.8|1527.7|1521.7|1529|1522.8|1526.2|1520.2|0
1634004900000|2021-10-12 02:15:00|1527.8|1521.8|1527.9|1521.9|1528.7|1522.5|1527|1521|0
1634005200000|2021-10-12 02:20:00|1526.8|1520.8|1527.5|1521.5|1527.5|1521.5|1526.3|1520.3|0
1634005500000|2021-10-12 02:25:00|1525.3|1519.3|1524.4|1518.4|1526.3|1520.3|1524.3|1518.3|0
1634005800000|2021-10-12 02:30:00|1525.5|1519.5|1524.5|1518.5|1525.5|1519.5|1524.3|1518.3|0
1634006100000|2021-10-12 02:35:00|1525.2|1519.2|1524|1518|1525.2|1519.2|1523.7|1517.7|0
1634006400000|2021-10-12 02:40:00|1525.2|1519.2|1524.8|1518.8|1525.7|1519.7|1524.4|1518.4|0
1634006700000|2021-10-12 02:45:00|1524.6|1518.6|1525.7|1519.7|1526.8|1520.8|1524.5|1518.5|0
1634007000000|2021-10-12 02:50:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.5|1518.5|0
1634007300000|2021-10-12 02:55:00|1525|1519|1526.1|1520.1|1526.5|1520.5|1524.9|1518.9|0
1634007600000|2021-10-12 03:00:00|1526.2|1520.2|1526.6|1520.6|1526.6|1520.6|1525.6|1519.6|0
1634007900000|2021-10-12 03:05:00|1525.3|1519.3|1523.1|1517.1|1525.3|1519.3|1523|1517|0
1634008200000|2021-10-12 03:10:00|1523.3|1517.3|1523.8|1517.8|1524.4|1518.4|1523.1|1517.1|0
1634008500000|2021-10-12 03:15:00|1523.2|1517.2|1524.8|1518.8|1525.9|1519.9|1523.2|1517.2|0
1634008800000|2021-10-12 03:20:00|1525.1|1519.1|1525.2|1519.2|1525.4|1519.4|1523.9|1517.9|0
1634009100000|2021-10-12 03:25:00|1524.9|1518.9|1525.4|1519.4|1526.4|1520.4|1524.1|1518.1|0
1634009400000|2021-10-12 03:30:00|1524.1|1518.1|1525.4|1519.4|1525.6|1519.6|1524.1|1518.1|0
1634009700000|2021-10-12 03:35:00|1525.3|1519.3|1525.6|1519.6|1526.3|1520.3|1524|1518|0
1634010000000|2021-10-12 03:40:00|1525.4|1519.4|1524.9|1518.9|1525.8|1519.8|1524.4|1518.4|0
1634010300000|2021-10-12 03:45:00|1525.9|1519.9|1526.9|1520.9|1528.9|1522.7|1524.9|1518.9|0
1634010600000|2021-10-12 03:50:00|1528.1|1522|1527|1521|1529.2|1523|1526.8|1520.8|0
1634010900000|2021-10-12 03:55:00|1527.1|1521.1|1528.1|1522|1529.3|1523.1|1526.9|1520.9|0
1634011200000|2021-10-12 04:00:00|1528.5|1522.3|1526.6|1520.6|1528.5|1522.3|1526.1|1520.1|0
1634011500000|2021-10-12 04:05:00|1527.6|1521.6|1527.8|1521.8|1528.2|1522|1526.8|1520.8|0
1634011800000|2021-10-12 04:10:00|1527.7|1521.7|1528.8|1522.6|1529.9|1523.7|1527.7|1521.7|0
1634012100000|2021-10-12 04:15:00|1528.6|1522.4|1526.2|1520.2|1528.6|1522.4|1526.2|1520.2|0
1634012400000|2021-10-12 04:20:00|1527.1|1521.1|1526|1520|1527.3|1521.3|1526|1520|0
1634012700000|2021-10-12 04:25:00|1528.3|1522.1|1528.3|1522.1|1529.4|1523.2|1527.1|1521.1|0
1634013000000|2021-10-12 04:30:00|1528.1|1522|1528.2|1522|1529.1|1522.9|1526.8|1520.8|0
1634013300000|2021-10-12 04:35:00|1526.9|1520.9|1528.8|1522.6|1528.8|1522.6|1526.5|1520.5|0
1634013600000|2021-10-12 04:40:00|1527.7|1521.7|1527.7|1521.7|1529|1522.8|1527.7|1521.7|0
1634013900000|2021-10-12 04:45:00|1528.7|1522.5|1529|1522.8|1529.1|1522.9|1527.2|1521.2|0
1634014200000|2021-10-12 04:50:00|1526.1|1520.1|1527.5|1521.5|1529.8|1523.6|1526.1|1520.1|0
1634014500000|2021-10-12 04:55:00|1529.6|1523.4|1526.5|1520.5|1529.6|1523.4|1524.2|1518.2|0
1634080200000|2021-10-12 23:10:00|1533.3|1527.1|1532.1|1525.9|1534|1527.8|1531.6|1525.4|0
1634080500000|2021-10-12 23:15:00|1532.6|1526.4|1531.2|1525|1532.6|1526.4|1530.1|1523.9|0
1634080800000|2021-10-12 23:20:00|1530.2|1524|1533.1|1526.9|1533.1|1526.9|1530.2|1524|0
1634081100000|2021-10-12 23:25:00|1533|1526.8|1534.5|1528.3|1534.6|1528.4|1532.7|1526.5|0
1634081400000|2021-10-12 23:30:00|1534.6|1528.4|1536.2|1530|1536.2|1530|1533.7|1527.5|0
1634081700000|2021-10-12 23:35:00|1536|1529.8|1536|1529.8|1536.5|1530.3|1534.9|1528.7|0
1634082000000|2021-10-12 23:40:00|1534.8|1528.6|1535.9|1529.7|1536.3|1530.1|1534.2|1528|0
1634082300000|2021-10-12 23:45:00|1536|1529.8|1536.4|1530.2|1537.6|1531.4|1536|1529.8|0
1634082600000|2021-10-12 23:50:00|1536.3|1530.1|1535.9|1529.7|1537.3|1531.1|1535.9|1529.7|0
1634082900000|2021-10-12 23:55:00|1534.9|1528.7|1533.5|1527.3|1536.1|1529.9|1533|1526.8|0
1634083200000|2021-10-13 00:00:00|1533.6|1527.4|1540.1|1533.9|1540.1|1533.9|1533.6|1527.4|0
1634083500000|2021-10-13 00:05:00|1540.2|1534|1539.7|1533.5|1541.3|1535.1|1539.6|1533.4|0
1634083800000|2021-10-13 00:10:00|1539.6|1533.4|1540.5|1534.3|1540.5|1534.3|1539.5|1533.3|0
1634084100000|2021-10-13 00:15:00|1540.4|1534.2|1541.2|1535|1541.3|1535.1|1539.4|1533.2|0
1634084400000|2021-10-13 00:20:00|1541.3|1535.1|1541.7|1535.5|1542.3|1536.1|1540.7|1534.5|0
1634084700000|2021-10-13 00:25:00|1541.4|1535.2|1539.4|1533.2|1541.6|1535.4|1539.4|1533.2|0
1634085000000|2021-10-13 00:30:00|1537.1|1530.9|1536.2|1530|1538.3|1532.1|1534.3|1528.1|0
1634085300000|2021-10-13 00:35:00|1536|1529.8|1535.5|1529.3|1536.6|1530.4|1535.2|1529|0
1634085600000|2021-10-13 00:40:00|1535.8|1529.6|1535.7|1529.5|1535.8|1529.6|1535.1|1528.9|0
1634085900000|2021-10-13 00:45:00|1536.8|1530.6|1538.7|1532.5|1538.7|1532.5|1536.5|1530.3|0
1634086200000|2021-10-13 00:50:00|1538.6|1532.4|1539|1532.8|1539|1532.8|1537.9|1531.7|0
1634086500000|2021-10-13 00:55:00|1538.9|1532.7|1538.7|1532.5|1540.3|1534.1|1538.6|1532.4|0
1634086800000|2021-10-13 01:00:00|1538.9|1532.7|1537.8|1531.6|1539.1|1532.9|1536.7|1530.5|0
1634087100000|2021-10-13 01:05:00|1538.1|1531.9|1536.8|1530.6|1538.1|1531.9|1536.8|1530.6|0
1634087400000|2021-10-13 01:10:00|1536.4|1530.2|1535.7|1529.5|1536.5|1530.3|1533.5|1527.3|0
1634087700000|2021-10-13 01:15:00|1535.8|1529.6|1535.4|1529.2|1537.5|1531.3|1535.4|1529.2|0
1634088000000|2021-10-13 01:20:00|1535|1528.8|1535.4|1529.2|1535.5|1529.3|1535|1528.8|0
1634088300000|2021-10-13 01:25:00|1536.4|1530.2|1536|1529.8|1537|1530.8|1535.3|1529.1|0
1634088600000|2021-10-13 01:30:00|1536.8|1530.6|1535.9|1529.7|1537|1530.8|1535.8|1529.6|0
1634088900000|2021-10-13 01:35:00|1536.7|1530.5|1537.3|1531.1|1538.1|1531.9|1535.6|1529.4|0
1634089200000|2021-10-13 01:40:00|1537.2|1531|1538.5|1532.3|1538.5|1532.3|1536.9|1530.7|0
1634089500000|2021-10-13 01:45:00|1537.5|1531.3|1538.4|1532.2|1538.6|1532.4|1536.6|1530.4|0
1634089800000|2021-10-13 01:50:00|1536.3|1530.1|1533.9|1527.7|1536.9|1530.7|1533.9|1527.7|0
1634090100000|2021-10-13 01:55:00|1534.1|1527.9|1532.2|1526|1534.1|1527.9|1532.2|1526|0
1634090400000|2021-10-13 02:00:00|1533.3|1527.1|1533.6|1527.4|1533.8|1527.6|1533.2|1527|0
1634090700000|2021-10-13 02:05:00|1533.2|1527|1532|1525.8|1533.3|1527.1|1531.7|1525.5|0
1634091000000|2021-10-13 02:10:00|1533|1526.8|1533.4|1527.2|1533.5|1527.3|1532|1525.8|0
1634091300000|2021-10-13 02:15:00|1533.7|1527.5|1534.3|1528.1|1534.3|1528.1|1532.7|1526.5|0
1634091600000|2021-10-13 02:20:00|1533.1|1526.9|1534.5|1528.3|1535.4|1529.2|1533.1|1526.9|0
1634091900000|2021-10-13 02:25:00|1533.3|1527.1|1533.6|1527.4|1534.7|1528.5|1533.2|1527|0
1634092200000|2021-10-13 02:30:00|1533.9|1527.7|1533.6|1527.4|1534.1|1527.9|1532.3|1526.1|0
1634092500000|2021-10-13 02:35:00|1532.4|1526.2|1534.8|1528.6|1534.8|1528.6|1532.3|1526.1|0
1634092800000|2021-10-13 02:40:00|1534.6|1528.4|1534.7|1528.5|1535.4|1529.2|1532.6|1526.4|0
1634093100000|2021-10-13 02:45:00|1533.6|1527.4|1534.3|1528.1|1535.1|1528.9|1533.6|1527.4|0
1634093400000|2021-10-13 02:50:00|1535.5|1529.3|1534.1|1527.9|1536|1529.8|1533.9|1527.7|0
1634093700000|2021-10-13 02:55:00|1535.3|1529.1|1535.6|1529.4|1535.6|1529.4|1534|1527.8|0
1634094000000|2021-10-13 03:00:00|1535.7|1529.5|1536.9|1530.7|1537.4|1531.2|1535.7|1529.5|0
1634094300000|2021-10-13 03:05:00|1536.2|1530|1534.6|1528.4|1536.2|1530|1534.5|1528.3|0
1634094600000|2021-10-13 03:10:00|1534.7|1528.5|1535.8|1529.6|1536.1|1529.9|1534.7|1528.5|0
1634094900000|2021-10-13 03:15:00|1534.4|1528.2|1533.7|1527.5|1534.4|1528.2|1533.1|1526.9|0
1634095200000|2021-10-13 03:20:00|1535|1528.8|1535.3|1529.1|1535.3|1529.1|1534|1527.8|0
1634095500000|2021-10-13 03:25:00|1535.5|1529.3|1533.8|1527.6|1535.5|1529.3|1533.8|1527.6|0
1634095800000|2021-10-13 03:30:00|1533.9|1527.7|1534.1|1527.9|1535.3|1529.1|1533.4|1527.2|0
1634096100000|2021-10-13 03:35:00|1533.8|1527.6|1535.2|1529|1535.8|1529.6|1533.8|1527.6|0
1634096400000|2021-10-13 03:40:00|1534.1|1527.9|1534.2|1528|1535.2|1529|1533.7|1527.5|0
1634096700000|2021-10-13 03:45:00|1534.3|1528.1|1534.7|1528.5|1535.2|1529|1533.7|1527.5|0
1634097000000|2021-10-13 03:50:00|1534.9|1528.7|1534.9|1528.7|1535|1528.8|1532.7|1526.5|0
1634097300000|2021-10-13 03:55:00|1533.7|1527.5|1536.2|1530|1536.2|1530|1533.6|1527.4|0
1634097600000|2021-10-13 04:00:00|1536.1|1529.9|1535.6|1529.4|1536.1|1529.9|1534.6|1528.4|0
1634097900000|2021-10-13 04:05:00|1535.2|1529|1536.2|1530|1536.2|1530|1534.4|1528.2|0
1634098200000|2021-10-13 04:10:00|1535.3|1529.1|1536.3|1530.1|1536.7|1530.5|1535.1|1528.9|0
1634098500000|2021-10-13 04:15:00|1536.4|1530.2|1536.1|1529.9|1536.4|1530.2|1535.3|1529.1|0
1634098800000|2021-10-13 04:20:00|1536.3|1530.1|1536.1|1529.9|1536.3|1530.1|1534.9|1528.7|0
1634099100000|2021-10-13 04:25:00|1535|1528.8|1535.5|1529.3|1536.1|1529.9|1534.9|1528.7|0
1634099400000|2021-10-13 04:30:00|1534.2|1528|1535.8|1529.6|1535.9|1529.7|1534.1|1527.9|0
1634099700000|2021-10-13 04:35:00|1535.7|1529.5|1535.9|1529.7|1537|1530.8|1534.9|1528.7|0
1634100000000|2021-10-13 04:40:00|1534.8|1528.6|1534.5|1528.3|1535.9|1529.7|1534.5|1528.3|0
1634100300000|2021-10-13 04:45:00|1534.4|1528.2|1534.5|1528.3|1536.4|1530.2|1534.2|1528|0
1634100600000|2021-10-13 04:50:00|1535.8|1529.6|1535.7|1529.5|1536.3|1530.1|1534.6|1528.4|0
1634100900000|2021-10-13 04:55:00|1534.1|1527.9|1534.8|1528.6|1536.5|1530.3|1534|1527.8|0
1634166600000|2021-10-13 23:10:00|1543.6|1537.4|1546.5|1540.3|1547|1540.8|1543.6|1537.4|0
1634166900000|2021-10-13 23:15:00|1546.6|1540.4|1546.8|1540.6|1547.9|1541.7|1546|1539.8|0
1634167200000|2021-10-13 23:20:00|1545.8|1539.6|1545.7|1539.5|1547.2|1541|1545|1538.8|0
1634167500000|2021-10-13 23:25:00|1542.4|1536.2|1543.7|1537.5|1543.7|1537.5|1541.6|1535.4|0
1634167800000|2021-10-13 23:30:00|1545.1|1538.9|1544.1|1537.9|1545.1|1538.9|1543|1536.8|0
1634168100000|2021-10-13 23:35:00|1543.3|1537.1|1543.1|1536.9|1543.6|1537.4|1542.1|1535.9|0
1634168400000|2021-10-13 23:40:00|1543.2|1537|1543.7|1537.5|1543.7|1537.5|1543.2|1537|0
1634168700000|2021-10-13 23:45:00|1543.8|1537.6|1543.9|1537.7|1544.7|1538.5|1542.7|1536.5|0
1634169000000|2021-10-13 23:50:00|1543.6|1537.4|1541.5|1535.3|1543.6|1537.4|1539.5|1533.3|0
1634169300000|2021-10-13 23:55:00|1540.6|1534.4|1542.5|1536.3|1542.5|1536.3|1540.6|1534.4|0
1634169600000|2021-10-14 00:00:00|1542.3|1536.1|1545.9|1539.7|1546.8|1540.6|1542.3|1536.1|0
1634169900000|2021-10-14 00:05:00|1544.1|1537.9|1542.6|1536.4|1544.1|1537.9|1542|1535.8|0
1634170200000|2021-10-14 00:10:00|1543|1536.8|1546.1|1539.9|1546.8|1540.6|1543|1536.8|0
1634170500000|2021-10-14 00:15:00|1545.9|1539.7|1544.9|1538.7|1545.9|1539.7|1542.9|1536.7|0
1634170800000|2021-10-14 00:20:00|1544.7|1538.5|1544.4|1538.2|1545.3|1539.1|1543.5|1537.3|0
1634171100000|2021-10-14 00:25:00|1544.1|1537.9|1542.3|1536.1|1544.6|1538.4|1542.1|1535.9|0
1634171400000|2021-10-14 00:30:00|1541.8|1535.6|1543.9|1537.7|1544.8|1538.6|1541.7|1535.5|0
1634171700000|2021-10-14 00:35:00|1544.1|1537.9|1543.9|1537.7|1545|1538.8|1543.9|1537.7|0
1634172000000|2021-10-14 00:40:00|1544.1|1537.9|1542.6|1536.4|1544.1|1537.9|1542.6|1536.4|0
1634172300000|2021-10-14 00:45:00|1542.5|1536.3|1542|1535.8|1542.9|1536.7|1542|1535.8|0
1634172600000|2021-10-14 00:50:00|1542.2|1536|1541.4|1535.2|1542.6|1536.4|1541.3|1535.1|0
1634172900000|2021-10-14 00:55:00|1541.5|1535.3|1541.4|1535.2|1542.4|1536.2|1541.2|1535|0
1634173200000|2021-10-14 01:00:00|1540.8|1534.6|1540.4|1534.2|1542.1|1535.9|1539.2|1533|0
1634173500000|2021-10-14 01:05:00|1540.2|1534|1541.7|1535.5|1542.8|1536.6|1540.2|1534|0
1634173800000|2021-10-14 01:10:00|1542.2|1536|1541.8|1535.6|1542.2|1536|1541.7|1535.5|0
1634174100000|2021-10-14 01:15:00|1541.4|1535.2|1540.3|1534.1|1542.5|1536.3|1540.3|1534.1|0
1634174400000|2021-10-14 01:20:00|1541.4|1535.2|1539.3|1533.1|1541.4|1535.2|1539.2|1533|0
1634174700000|2021-10-14 01:25:00|1540.5|1534.3|1540|1533.8|1540.5|1534.3|1539.2|1533|0
1634175000000|2021-10-14 01:30:00|1539.8|1533.6|1542.6|1536.4|1542.6|1536.4|1539|1532.8|0
1634175300000|2021-10-14 01:35:00|1541.5|1535.3|1540.6|1534.4|1541.6|1535.4|1540.4|1534.2|0
1634175600000|2021-10-14 01:40:00|1539.8|1533.6|1539.2|1533|1539.8|1533.6|1539.1|1532.9|0
1634175900000|2021-10-14 01:45:00|1537.9|1531.7|1536.7|1530.5|1538.2|1532|1536.7|1530.5|0
1634176200000|2021-10-14 01:50:00|1536.5|1530.3|1536.3|1530.1|1536.8|1530.6|1534.5|1528.3|0
1634176500000|2021-10-14 01:55:00|1536.1|1529.9|1539|1532.8|1539|1532.8|1536.1|1529.9|0
1634176800000|2021-10-14 02:00:00|1538|1531.8|1539.1|1532.9|1539.3|1533.1|1538|1531.8|0
1634177100000|2021-10-14 02:05:00|1538.9|1532.7|1539.9|1533.7|1539.9|1533.7|1538.1|1531.9|0
1634177400000|2021-10-14 02:10:00|1541.2|1535|1543.5|1537.3|1543.5|1537.3|1540.1|1533.9|0
1634177700000|2021-10-14 02:15:00|1543.8|1537.6|1543.1|1536.9|1544.2|1538|1542.7|1536.5|0
1634178000000|2021-10-14 02:20:00|1542.8|1536.6|1542.4|1536.2|1543.6|1537.4|1542.4|1536.2|0
1634178300000|2021-10-14 02:25:00|1542.3|1536.1|1543.5|1537.3|1543.9|1537.7|1542.3|1536.1|0
1634178600000|2021-10-14 02:30:00|1543.8|1537.6|1544.2|1538|1545.7|1539.5|1543.3|1537.1|0
1634178900000|2021-10-14 02:35:00|1545.2|1539|1543.7|1537.5|1545.6|1539.4|1543.7|1537.5|0
1634179200000|2021-10-14 02:40:00|1544.6|1538.4|1543.5|1537.3|1544.6|1538.4|1543.5|1537.3|0
1634179500000|2021-10-14 02:45:00|1544.6|1538.4|1544.3|1538.1|1545.4|1539.2|1542.7|1536.5|0
1634179800000|2021-10-14 02:50:00|1544.2|1538|1544.8|1538.6|1546.2|1540|1544.1|1537.9|0
1634180100000|2021-10-14 02:55:00|1546|1539.8|1545.5|1539.3|1546.6|1540.4|1545.5|1539.3|0
1634180400000|2021-10-14 03:00:00|1546.6|1540.4|1545.2|1539|1546.6|1540.4|1545.2|1539|0
1634180700000|2021-10-14 03:05:00|1545.6|1539.4|1545.6|1539.4|1546.8|1540.6|1545.6|1539.4|0
1634181000000|2021-10-14 03:10:00|1546.9|1540.7|1545.7|1539.5|1546.9|1540.7|1544.5|1538.3|0
1634181300000|2021-10-14 03:15:00|1544.5|1538.3|1548.9|1542.7|1549.1|1542.9|1544.5|1538.3|0
1634181600000|2021-10-14 03:20:00|1547.9|1541.7|1548.6|1542.4|1548.6|1542.4|1546.9|1540.7|0
1634181900000|2021-10-14 03:25:00|1548.7|1542.5|1548.3|1542.1|1550.2|1544|1548.3|1542.1|0
1634182200000|2021-10-14 03:30:00|1549.5|1543.3|1548.3|1542.1|1549.6|1543.4|1547.1|1540.9|0
1634182500000|2021-10-14 03:35:00|1548.4|1542.2|1548.3|1542.1|1549.2|1543|1547.9|1541.7|0
1634182800000|2021-10-14 03:40:00|1547.2|1541|1546.7|1540.5|1548.2|1542|1546.6|1540.4|0
1634183100000|2021-10-14 03:45:00|1547|1540.8|1546.9|1540.7|1548.1|1541.9|1546.7|1540.5|0
1634183400000|2021-10-14 03:50:00|1547.9|1541.7|1546.4|1540.2|1547.9|1541.7|1545.4|1539.2|0
1634183700000|2021-10-14 03:55:00|1547.4|1541.2|1546.9|1540.7|1547.4|1541.2|1546.9|1540.7|0
1634184000000|2021-10-14 04:00:00|1547|1540.8|1546.1|1539.9|1547.2|1541|1546.1|1539.9|0
1634184300000|2021-10-14 04:05:00|1547.1|1540.9|1547.5|1541.3|1547.5|1541.3|1546|1539.8|0
1634184600000|2021-10-14 04:10:00|1547.6|1541.4|1545.7|1539.5|1547.6|1541.4|1545.7|1539.5|0
1634184900000|2021-10-14 04:15:00|1545.8|1539.6|1547.4|1541.2|1547.4|1541.2|1545.4|1539.2|0
1634185200000|2021-10-14 04:20:00|1547.6|1541.4|1546.4|1540.2|1547.8|1541.6|1546.2|1540|0
1634185500000|2021-10-14 04:25:00|1546.6|1540.4|1545.3|1539.1|1547.7|1541.5|1545.3|1539.1|0
1634185800000|2021-10-14 04:30:00|1547.5|1541.3|1545.2|1539|1547.6|1541.4|1545.2|1539|0
1634186100000|2021-10-14 04:35:00|1546.6|1540.4|1545.9|1539.7|1548.1|1541.9|1545.7|1539.5|0
1634186400000|2021-10-14 04:40:00|1546.1|1539.9|1546|1539.8|1547.2|1541|1545.9|1539.7|0
1634186700000|2021-10-14 04:45:00|1545.8|1539.6|1546.6|1540.4|1546.8|1540.6|1545.4|1539.2|0
1634187000000|2021-10-14 04:50:00|1546.5|1540.3|1546.1|1539.9|1546.5|1540.3|1545.2|1539|0
1634187300000|2021-10-14 04:55:00|1545.1|1538.9|1545.1|1538.9|1546|1539.8|1543.9|1537.7|0
1634253000000|2021-10-14 23:10:00|1549|1542.8|1549.7|1543.5|1550.3|1544.1|1547.5|1541.3|0
1634253300000|2021-10-14 23:15:00|1551.5|1545.3|1553.2|1547|1553.7|1547.5|1551.5|1545.3|0
1634253600000|2021-10-14 23:20:00|1554.4|1548.2|1554.4|1548.2|1555.5|1549.3|1554|1547.8|0
1634253900000|2021-10-14 23:25:00|1554.7|1548.5|1555.1|1548.9|1557.8|1551.6|1554.3|1548.1|0
1634254200000|2021-10-14 23:30:00|1553.7|1547.5|1553.7|1547.5|1554.4|1548.2|1552.2|1546|0
1634254500000|2021-10-14 23:35:00|1553.8|1547.6|1554.6|1548.4|1554.6|1548.4|1551.3|1545.1|0
1634254800000|2021-10-14 23:40:00|1555.7|1549.5|1553.7|1547.5|1555.7|1549.5|1553.7|1547.5|0
1634255100000|2021-10-14 23:45:00|1553.8|1547.6|1554.5|1548.3|1555.2|1549|1552.5|1546.3|0
1634255400000|2021-10-14 23:50:00|1552.3|1546.1|1550.5|1544.3|1554.2|1548|1550.5|1544.3|0
1634255700000|2021-10-14 23:55:00|1552.6|1546.4|1550.3|1544.1|1552.8|1546.6|1550.3|1544.1|0
1634256000000|2021-10-15 00:00:00|1551.4|1545.2|1550.2|1544|1551.4|1545.2|1549.3|1543.1|0
1634256300000|2021-10-15 00:05:00|1551.2|1545|1551.8|1545.6|1552.8|1546.6|1549.4|1543.2|0
1634256600000|2021-10-15 00:10:00|1552.9|1546.7|1551|1544.8|1552.9|1546.7|1551|1544.8|0
1634256900000|2021-10-15 00:15:00|1551.1|1544.9|1550.6|1544.4|1551.5|1545.3|1550|1543.8|0
1634257200000|2021-10-15 00:20:00|1548.5|1542.3|1550.2|1544|1550.4|1544.2|1548.2|1542|0
1634257500000|2021-10-15 00:25:00|1549.8|1543.6|1550.2|1544|1550.3|1544.1|1549.8|1543.6|0
1634257800000|2021-10-15 00:30:00|1550.3|1544.1|1549.9|1543.7|1550.5|1544.3|1549.9|1543.7|0
1634258100000|2021-10-15 00:35:00|1549.6|1543.4|1549.3|1543.1|1549.6|1543.4|1548.6|1542.4|0
1634258400000|2021-10-15 00:40:00|1549.2|1543|1547.9|1541.7|1549.5|1543.3|1547.9|1541.7|0
1634258700000|2021-10-15 00:45:00|1547.8|1541.6|1548.1|1541.9|1548.8|1542.6|1547.8|1541.6|0
1634259000000|2021-10-15 00:50:00|1549|1542.8|1548.9|1542.7|1549|1542.8|1546.7|1540.5|0
1634259300000|2021-10-15 00:55:00|1547.9|1541.7|1546.9|1540.7|1548.9|1542.7|1546.7|1540.5|0
1634259600000|2021-10-15 01:00:00|1547.2|1541|1544.7|1538.5|1547.3|1541.1|1544.7|1538.5|0
1634259900000|2021-10-15 01:05:00|1544.9|1538.7|1545.2|1539|1545.9|1539.7|1543.8|1537.6|0
1634260200000|2021-10-15 01:10:00|1543.2|1537|1545.1|1538.9|1545.3|1539.1|1543|1536.8|0
1634260500000|2021-10-15 01:15:00|1545.3|1539.1|1544.8|1538.6|1546|1539.8|1543.1|1536.9|0
1634260800000|2021-10-15 01:20:00|1543.4|1537.2|1543.8|1537.6|1545.2|1539|1542.8|1536.6|0
1634261100000|2021-10-15 01:25:00|1542.7|1536.5|1542|1535.8|1543.9|1537.7|1542|1535.8|0
1634261400000|2021-10-15 01:30:00|1542.1|1535.9|1544.2|1538|1546.7|1540.5|1542.1|1535.9|0
1634261700000|2021-10-15 01:35:00|1544.5|1538.3|1547.3|1541.1|1547.5|1541.3|1544.4|1538.2|0
1634262000000|2021-10-15 01:40:00|1547.2|1541|1546.4|1540.2|1547.7|1541.5|1545.6|1539.4|0
1634262300000|2021-10-15 01:45:00|1546.3|1540.1|1547|1540.8|1548.1|1541.9|1546.3|1540.1|0
1634262600000|2021-10-15 01:50:00|1547.1|1540.9|1548.9|1542.7|1548.9|1542.7|1546.9|1540.7|0
1634262900000|2021-10-15 01:55:00|1548|1541.8|1549.5|1543.3|1549.5|1543.3|1548|1541.8|0
1634263200000|2021-10-15 02:00:00|1549.9|1543.7|1548.8|1542.6|1550|1543.8|1547.9|1541.7|0
1634263500000|2021-10-15 02:05:00|1548.5|1542.3|1549.6|1543.4|1549.7|1543.5|1548.5|1542.3|0
1634263800000|2021-10-15 02:10:00|1549.7|1543.5|1549.8|1543.6|1549.9|1543.7|1548.6|1542.4|0
1634264100000|2021-10-15 02:15:00|1549.3|1543.1|1549.7|1543.5|1549.7|1543.5|1548|1541.8|0
1634264400000|2021-10-15 02:20:00|1551|1544.8|1551.4|1545.2|1551.4|1545.2|1549.6|1543.4|0
1634264700000|2021-10-15 02:25:00|1550.3|1544.1|1551|1544.8|1551.3|1545.1|1550.1|1543.9|0
1634265000000|2021-10-15 02:30:00|1551.1|1544.9|1548.4|1542.2|1551.1|1544.9|1547|1540.8|0
1634265300000|2021-10-15 02:35:00|1548.3|1542.1|1547.7|1541.5|1548.4|1542.2|1547.7|1541.5|0
1634265600000|2021-10-15 02:40:00|1547.8|1541.6|1548.4|1542.2|1548.4|1542.2|1547|1540.8|0
1634265900000|2021-10-15 02:45:00|1547.4|1541.2|1548.4|1542.2|1548.4|1542.2|1547.2|1541|0
1634266200000|2021-10-15 02:50:00|1547|1540.8|1548.1|1541.9|1548.3|1542.1|1546.9|1540.7|0
1634266500000|2021-10-15 02:55:00|1546.9|1540.7|1547.1|1540.9|1547.9|1541.7|1546.9|1540.7|0
1634266800000|2021-10-15 03:00:00|1547.2|1541|1546.7|1540.5|1548.1|1541.9|1545.8|1539.6|0
1634267100000|2021-10-15 03:05:00|1546.8|1540.6|1546.6|1540.4|1547|1540.8|1546.6|1540.4|0
1634267400000|2021-10-15 03:10:00|1546.7|1540.5|1546.3|1540.1|1546.7|1540.5|1544.9|1538.7|0
1634267700000|2021-10-15 03:15:00|1546.1|1539.9|1545.9|1539.7|1546.5|1540.3|1544.7|1538.5|0
1634268000000|2021-10-15 03:20:00|1544.8|1538.6|1547.2|1541|1547.3|1541.1|1544.7|1538.5|0
1634268300000|2021-10-15 03:25:00|1545|1538.8|1545.4|1539.2|1546.7|1540.5|1545|1538.8|0
1634268600000|2021-10-15 03:30:00|1546.2|1540|1545.4|1539.2|1547.6|1541.4|1545.4|1539.2|0
1634268900000|2021-10-15 03:35:00|1545.5|1539.3|1546.7|1540.5|1546.8|1540.6|1545.5|1539.3|0
1634269200000|2021-10-15 03:40:00|1546.6|1540.4|1545.2|1539|1546.6|1540.4|1545.1|1538.9|0
1634269500000|2021-10-15 03:45:00|1545.3|1539.1|1545.9|1539.7|1546.8|1540.6|1545.2|1539|0
1634269800000|2021-10-15 03:50:00|1548|1541.8|1548.1|1541.9|1548.1|1541.9|1546.9|1540.7|0
1634270100000|2021-10-15 03:55:00|1547|1540.8|1547.2|1541|1548.4|1542.2|1547|1540.8|0
1634270400000|2021-10-15 04:00:00|1548.3|1542.1|1546.9|1540.7|1548.3|1542.1|1546.9|1540.7|0
1634270700000|2021-10-15 04:05:00|1548.1|1541.9|1547.9|1541.7|1548.1|1541.9|1547.7|1541.5|0
1634271000000|2021-10-15 04:10:00|1547.7|1541.5|1546.9|1540.7|1548.2|1542|1546.9|1540.7|0
1634271300000|2021-10-15 04:15:00|1547.8|1541.6|1548.2|1542|1548.3|1542.1|1546.7|1540.5|0
1634271600000|2021-10-15 04:20:00|1548.3|1542.1|1548.3|1542.1|1548.3|1542.1|1545.8|1539.6|0
1634271900000|2021-10-15 04:25:00|1547.2|1541|1545.9|1539.7|1548.2|1542|1545.8|1539.6|0
1634272200000|2021-10-15 04:30:00|1547|1540.8|1547.9|1541.7|1548.4|1542.2|1546.3|1540.1|0
1634272500000|2021-10-15 04:35:00|1545.9|1539.7|1548.7|1542.5|1548.7|1542.5|1545.9|1539.7|0
1634272800000|2021-10-15 04:40:00|1547.7|1541.5|1547.9|1541.7|1548.7|1542.5|1547.2|1541|0
1634273100000|2021-10-15 04:45:00|1548.3|1542.1|1547.7|1541.5|1549.1|1542.9|1547.7|1541.5|0
1634273400000|2021-10-15 04:50:00|1547.5|1541.3|1548|1541.8|1549.3|1543.1|1547.4|1541.2|0
1634273700000|2021-10-15 04:55:00|1548.2|1542|1548.4|1542.2|1549.5|1543.3|1547.6|1541.4|0
1634512200000|2021-10-17 23:10:00|1550|1543.8|1548.8|1542.6|1550.2|1544|1548|1541.8|0
1634512500000|2021-10-17 23:15:00|1547.5|1541.3|1545.8|1539.6|1548.1|1541.9|1545.8|1539.6|0
1634512800000|2021-10-17 23:20:00|1545|1538.8|1547.1|1540.9|1547.2|1541|1545|1538.8|0
1634513100000|2021-10-17 23:25:00|1546|1539.8|1547.5|1541.3|1547.5|1541.3|1544.9|1538.7|0
1634513400000|2021-10-17 23:30:00|1545.1|1538.9|1540.6|1534.4|1545.5|1539.3|1540.6|1534.4|0
1634513700000|2021-10-17 23:35:00|1540.7|1534.5|1540.2|1534|1541.3|1535.1|1540.2|1534|0
1634514000000|2021-10-17 23:40:00|1540.3|1534.1|1539.7|1533.5|1540.8|1534.6|1539.7|1533.5|0
1634514300000|2021-10-17 23:45:00|1541.3|1535.1|1542.1|1535.9|1542.1|1535.9|1540|1533.8|0
1634514600000|2021-10-17 23:50:00|1541.7|1535.5|1543|1536.8|1543|1536.8|1541.2|1535|0
1634514900000|2021-10-17 23:55:00|1542.7|1536.5|1542.1|1535.9|1542.9|1536.7|1541.7|1535.5|0
1634515200000|2021-10-18 00:00:00|1542.2|1536|1541.6|1535.4|1542.5|1536.3|1541.3|1535.1|0
1634515500000|2021-10-18 00:05:00|1541.7|1535.5|1541.5|1535.3|1542.5|1536.3|1540.7|1534.5|0
1634515800000|2021-10-18 00:10:00|1540.3|1534.1|1542.1|1535.9|1542.1|1535.9|1540|1533.8|0
1634516100000|2021-10-18 00:15:00|1541.9|1535.7|1541.2|1535|1541.9|1535.7|1540.3|1534.1|0
1634516400000|2021-10-18 00:20:00|1541.3|1535.1|1546|1539.8|1546.9|1540.7|1541.3|1535.1|0
1634516700000|2021-10-18 00:25:00|1546.3|1540.1|1545.2|1539|1546.3|1540.1|1545.2|1539|0
1634517000000|2021-10-18 00:30:00|1545|1538.8|1546|1539.8|1546|1539.8|1543.7|1537.5|0
1634517300000|2021-10-18 00:35:00|1545.9|1539.7|1546.6|1540.4|1546.6|1540.4|1544.8|1538.6|0
1634517600000|2021-10-18 00:40:00|1545.2|1539|1545.1|1538.9|1546.4|1540.2|1544.2|1538|0
1634517900000|2021-10-18 00:45:00|1545.3|1539.1|1545.8|1539.6|1545.8|1539.6|1544.6|1538.4|0
1634518200000|2021-10-18 00:50:00|1544.6|1538.4|1545.6|1539.4|1547|1540.8|1543.5|1537.3|0
1634518500000|2021-10-18 00:55:00|1546.9|1540.7|1547.1|1540.9|1547.4|1541.2|1545.9|1539.7|0
1634518800000|2021-10-18 01:00:00|1546.9|1540.7|1544.9|1538.7|1546.9|1540.7|1544.4|1538.2|0
1634519100000|2021-10-18 01:05:00|1544.7|1538.5|1542.9|1536.7|1544.7|1538.5|1541.9|1535.7|0
1634519400000|2021-10-18 01:10:00|1542.7|1536.5|1542.8|1536.6|1543.8|1537.6|1542.5|1536.3|0
1634519700000|2021-10-18 01:15:00|1542.3|1536.1|1542.4|1536.2|1542.4|1536.2|1541.1|1534.9|0
1634520000000|2021-10-18 01:20:00|1541.6|1535.4|1543|1536.8|1544.1|1537.9|1541.6|1535.4|0
1634520300000|2021-10-18 01:25:00|1543.3|1537.1|1543.3|1537.1|1544.1|1537.9|1542.7|1536.5|0
1634520600000|2021-10-18 01:30:00|1544.5|1538.3|1544.3|1538.1|1545.5|1539.3|1543.6|1537.4|0
1634520900000|2021-10-18 01:35:00|1544.5|1538.3|1542.6|1536.4|1544.8|1538.6|1542.6|1536.4|0
1634521200000|2021-10-18 01:40:00|1542.8|1536.6|1544.9|1538.7|1544.9|1538.7|1542.8|1536.6|0
1634521500000|2021-10-18 01:45:00|1546.3|1540.1|1546.7|1540.5|1546.9|1540.7|1545.3|1539.1|0
1634521800000|2021-10-18 01:50:00|1545.4|1539.2|1547.8|1541.6|1547.8|1541.6|1545.4|1539.2|0
1634522100000|2021-10-18 01:55:00|1545.4|1539.2|1545.6|1539.4|1546.2|1540|1544.8|1538.6|0
1634522400000|2021-10-18 02:00:00|1546.7|1540.5|1546|1539.8|1546.8|1540.6|1545|1538.8|0
1634522700000|2021-10-18 02:05:00|1545.9|1539.7|1546.4|1540.2|1546.7|1540.5|1545.2|1539|0
1634523000000|2021-10-18 02:10:00|1546.7|1540.5|1546.8|1540.6|1547|1540.8|1545.6|1539.4|0
1634523300000|2021-10-18 02:15:00|1545.7|1539.5|1547.7|1541.5|1547.9|1541.7|1545.7|1539.5|0
1634523600000|2021-10-18 02:20:00|1547.6|1541.4|1546|1539.8|1547.6|1541.4|1545|1538.8|0
1634523900000|2021-10-18 02:25:00|1544.9|1538.7|1546.2|1540|1546.2|1540|1544.8|1538.6|0
1634524200000|2021-10-18 02:30:00|1545|1538.8|1547|1540.8|1547|1540.8|1544.9|1538.7|0
1634524500000|2021-10-18 02:35:00|1547.2|1541|1544.3|1538.1|1547.2|1541|1543.6|1537.4|0
1634524800000|2021-10-18 02:40:00|1544.2|1538|1544.9|1538.7|1545.7|1539.5|1544.2|1538|0
1634525100000|2021-10-18 02:45:00|1544.8|1538.6|1546.5|1540.3|1546.5|1540.3|1544.7|1538.5|0
1634525400000|2021-10-18 02:50:00|1546.2|1540|1545.8|1539.6|1546.3|1540.1|1543.8|1537.6|0
1634525700000|2021-10-18 02:55:00|1545.6|1539.4|1545|1538.8|1546|1539.8|1544.5|1538.3|0
1634526000000|2021-10-18 03:00:00|1546|1539.8|1544.7|1538.5|1546.1|1539.9|1544.7|1538.5|0
1634526300000|2021-10-18 03:05:00|1545|1538.8|1543.4|1537.2|1545.5|1539.3|1543.4|1537.2|0
1634526600000|2021-10-18 03:10:00|1545.4|1539.2|1544.3|1538.1|1545.4|1539.2|1544.1|1537.9|0
1634526900000|2021-10-18 03:15:00|1544.1|1537.9|1544.9|1538.7|1545|1538.8|1543.9|1537.7|0
1634527200000|2021-10-18 03:20:00|1545|1538.8|1545.1|1538.9|1545.5|1539.3|1544.8|1538.6|0
1634527500000|2021-10-18 03:25:00|1545.3|1539.1|1544.8|1538.6|1546.1|1539.9|1544.8|1538.6|0
1634527800000|2021-10-18 03:30:00|1545.1|1538.9|1545|1538.8|1546.1|1539.9|1544.9|1538.7|0
1634528100000|2021-10-18 03:35:00|1544.9|1538.7|1543.9|1537.7|1544.9|1538.7|1543.9|1537.7|0
1634528400000|2021-10-18 03:40:00|1544|1537.8|1543.7|1537.5|1545|1538.8|1543.7|1537.5|0
1634528700000|2021-10-18 03:45:00|1544.8|1538.6|1544.6|1538.4|1544.8|1538.6|1543.2|1537|0
1634529000000|2021-10-18 03:50:00|1543.3|1537.1|1543.5|1537.3|1543.5|1537.3|1542.4|1536.2|0
1634529300000|2021-10-18 03:55:00|1542.4|1536.2|1540.8|1534.6|1542.4|1536.2|1540.8|1534.6|0
1634529600000|2021-10-18 04:00:00|1540.5|1534.3|1540.3|1534.1|1541.4|1535.2|1539.2|1533|0
1634529900000|2021-10-18 04:05:00|1540.1|1533.9|1540|1533.8|1541.2|1535|1539.8|1533.6|0
1634530200000|2021-10-18 04:10:00|1540.1|1533.9|1539.9|1533.7|1541.4|1535.2|1539.9|1533.7|0
1634530500000|2021-10-18 04:15:00|1541.2|1535|1540.2|1534|1541.5|1535.3|1540|1533.8|0
1634530800000|2021-10-18 04:20:00|1540.3|1534.1|1540.5|1534.3|1541.7|1535.5|1539.2|1533|0
1634531100000|2021-10-18 04:25:00|1540.4|1534.2|1540.1|1533.9|1540.4|1534.2|1538.9|1532.7|0
1634531400000|2021-10-18 04:30:00|1539.1|1532.9|1540.2|1534|1540.4|1534.2|1539.1|1532.9|0
1634531700000|2021-10-18 04:35:00|1539.2|1533|1538.8|1532.6|1539.7|1533.5|1538.6|1532.4|0
1634532000000|2021-10-18 04:40:00|1539|1532.8|1541|1534.8|1541.2|1535|1538.8|1532.6|0
1634532300000|2021-10-18 04:45:00|1541.2|1535|1541.7|1535.5|1541.7|1535.5|1539.9|1533.7|0
1634532600000|2021-10-18 04:50:00|1542.8|1536.6|1541.7|1535.5|1542.8|1536.6|1540.6|1534.4|0
1634532900000|2021-10-18 04:55:00|1541.6|1535.4|1541.6|1535.4|1541.7|1535.5|1540.5|1534.3|0
1634598600000|2021-10-18 23:10:00|1540.1|1533.9|1544.6|1538.4|1544.7|1538.5|1540.1|1533.9|0
1634598900000|2021-10-18 23:15:00|1544|1537.8|1545.8|1539.6|1545.9|1539.7|1543.7|1537.5|0
1634599200000|2021-10-18 23:20:00|1545.7|1539.5|1545.2|1539|1546.2|1540|1544.1|1537.9|0
1634599500000|2021-10-18 23:25:00|1545.5|1539.3|1548|1541.8|1548|1541.8|1544.7|1538.5|0
1634599800000|2021-10-18 23:30:00|1548.2|1542|1549.3|1543.1|1549.3|1543.1|1547.3|1541.1|0
1634600100000|2021-10-18 23:35:00|1548.4|1542.2|1547.6|1541.4|1548.6|1542.4|1546.9|1540.7|0
1634600400000|2021-10-18 23:40:00|1547.3|1541.1|1552.3|1546.1|1552.4|1546.2|1547.3|1541.1|0
1634600700000|2021-10-18 23:45:00|1552.7|1546.5|1549.8|1543.6|1552.7|1546.5|1549.8|1543.6|0
1634601000000|2021-10-18 23:50:00|1549.7|1543.5|1549.8|1543.6|1550.3|1544.1|1549.3|1543.1|0
1634601300000|2021-10-18 23:55:00|1552.2|1546|1551.8|1545.6|1553.1|1546.9|1550.1|1543.9|0
1634601600000|2021-10-19 00:00:00|1552.7|1546.5|1552.9|1546.7|1553.8|1547.6|1552.6|1546.4|0
1634601900000|2021-10-19 00:05:00|1552|1545.8|1551.4|1545.2|1552|1545.8|1550.8|1544.6|0
1634602200000|2021-10-19 00:10:00|1551.7|1545.5|1554|1547.8|1554|1547.8|1551.7|1545.5|0
1634602500000|2021-10-19 00:15:00|1554.5|1548.3|1554.6|1548.4|1555.4|1549.2|1553.6|1547.4|0
1634602800000|2021-10-19 00:20:00|1555.2|1549|1554|1547.8|1555.2|1549|1553.3|1547.1|0
1634603100000|2021-10-19 00:25:00|1552.8|1546.6|1554|1547.8|1554.3|1548.1|1552.7|1546.5|0
1634603400000|2021-10-19 00:30:00|1554.1|1547.9|1553.9|1547.7|1555|1548.8|1553.7|1547.5|0
1634603700000|2021-10-19 00:35:00|1553.8|1547.6|1553.9|1547.7|1554.7|1548.5|1553.4|1547.2|0
1634604000000|2021-10-19 00:40:00|1553.8|1547.6|1552.4|1546.2|1554.6|1548.4|1551.8|1545.6|0
1634604300000|2021-10-19 00:45:00|1553.4|1547.2|1553|1546.8|1554|1547.8|1551.5|1545.3|0
1634604600000|2021-10-19 00:50:00|1552.9|1546.7|1553.2|1547|1553.2|1547|1551.7|1545.5|0
1634604900000|2021-10-19 00:55:00|1553.5|1547.3|1553.8|1547.6|1554.6|1548.4|1552.4|1546.2|0
1634605200000|2021-10-19 01:00:00|1554.8|1548.6|1553.7|1547.5|1555.1|1548.9|1553.1|1546.9|0
1634605500000|2021-10-19 01:05:00|1553.9|1547.7|1552.8|1546.6|1554.7|1548.5|1552.8|1546.6|0
1634605800000|2021-10-19 01:10:00|1552.7|1546.5|1552.6|1546.4|1553.9|1547.7|1551.6|1545.4|0
1634606100000|2021-10-19 01:15:00|1551.9|1545.7|1553.7|1547.5|1553.7|1547.5|1551.7|1545.5|0
1634606400000|2021-10-19 01:20:00|1551.6|1545.4|1552.2|1546|1553.8|1547.6|1551.3|1545.1|0
1634606700000|2021-10-19 01:25:00|1550.8|1544.6|1552.6|1546.4|1552.6|1546.4|1550.8|1544.6|0
1634607000000|2021-10-19 01:30:00|1551.7|1545.5|1551.5|1545.3|1552.8|1546.6|1551.4|1545.2|0
1634607300000|2021-10-19 01:35:00|1552.5|1546.3|1552.9|1546.7|1552.9|1546.7|1550.9|1544.7|0
1634607600000|2021-10-19 01:40:00|1553.1|1546.9|1548.6|1542.4|1553.1|1546.9|1548.6|1542.4|0
1634607900000|2021-10-19 01:45:00|1549.7|1543.5|1549|1542.8|1550|1543.8|1549|1542.8|0
1634608200000|2021-10-19 01:50:00|1548.9|1542.7|1548.9|1542.7|1549.9|1543.7|1548.2|1542|0
1634608500000|2021-10-19 01:55:00|1549|1542.8|1547.9|1541.7|1549.2|1543|1547.9|1541.7|0
1634608800000|2021-10-19 02:00:00|1549.1|1542.9|1548.6|1542.4|1549.1|1542.9|1547.8|1541.6|0
1634609100000|2021-10-19 02:05:00|1548.4|1542.2|1546.7|1540.5|1548.4|1542.2|1545.5|1539.3|0
1634609400000|2021-10-19 02:10:00|1545.7|1539.5|1545.6|1539.4|1547|1540.8|1545.6|1539.4|0
1634609700000|2021-10-19 02:15:00|1545.4|1539.2|1542.9|1536.7|1545.4|1539.2|1542|1535.8|0
1634610000000|2021-10-19 02:20:00|1542.5|1536.3|1541.7|1535.5|1543.4|1537.2|1541.6|1535.4|0
1634610300000|2021-10-19 02:25:00|1541.6|1535.4|1541.9|1535.7|1542.1|1535.9|1541.6|1535.4|0
1634610600000|2021-10-19 02:30:00|1541.7|1535.5|1544.7|1538.5|1544.7|1538.5|1541.7|1535.5|0
1634610900000|2021-10-19 02:35:00|1544.8|1538.6|1544.5|1538.3|1544.8|1538.6|1544.2|1538|0
1634611200000|2021-10-19 02:40:00|1543.3|1537.1|1542.3|1536.1|1544.4|1538.2|1542.1|1535.9|0
1634611500000|2021-10-19 02:45:00|1542.1|1535.9|1542.6|1536.4|1542.8|1536.6|1541.1|1534.9|0
1634611800000|2021-10-19 02:50:00|1542.4|1536.2|1539.5|1533.3|1542.5|1536.3|1539.3|1533.1|0
1634612100000|2021-10-19 02:55:00|1539.4|1533.2|1538.3|1532.1|1539.5|1533.3|1538.3|1532.1|0
1634612400000|2021-10-19 03:00:00|1539.3|1533.1|1539|1532.8|1540.1|1533.9|1538.3|1532.1|0
1634612700000|2021-10-19 03:05:00|1540|1533.8|1539.3|1533.1|1540|1533.8|1539.1|1532.9|0
1634613000000|2021-10-19 03:10:00|1539.7|1533.5|1540.2|1534|1540.7|1534.5|1538.7|1532.5|0
1634613300000|2021-10-19 03:15:00|1539.2|1533|1538.4|1532.2|1539.4|1533.2|1538.2|1532|0
1634613600000|2021-10-19 03:20:00|1538.5|1532.3|1538.6|1532.4|1540.5|1534.3|1538.4|1532.2|0
1634613900000|2021-10-19 03:25:00|1538.5|1532.3|1540.2|1534|1541|1534.8|1538.5|1532.3|0
1634614200000|2021-10-19 03:30:00|1540.4|1534.2|1540.7|1534.5|1540.7|1534.5|1539.2|1533|0
1634614500000|2021-10-19 03:35:00|1539.4|1533.2|1539.7|1533.5|1540|1533.8|1539.4|1533.2|0
1634614800000|2021-10-19 03:40:00|1540.5|1534.3|1540.5|1534.3|1540.8|1534.6|1539.5|1533.3|0
1634615100000|2021-10-19 03:45:00|1539.5|1533.3|1540.4|1534.2|1540.6|1534.4|1539.4|1533.2|0
1634615400000|2021-10-19 03:50:00|1540.5|1534.3|1541.1|1534.9|1541.1|1534.9|1539.4|1533.2|0
1634615700000|2021-10-19 03:55:00|1540.9|1534.7|1539.8|1533.6|1540.9|1534.7|1539.7|1533.5|0
1634616000000|2021-10-19 04:00:00|1540.9|1534.7|1541.3|1535.1|1542.4|1536.2|1539.8|1533.6|0
1634616300000|2021-10-19 04:05:00|1540.1|1533.9|1540|1533.8|1541.2|1535|1539.9|1533.7|0
1634616600000|2021-10-19 04:10:00|1539.9|1533.7|1538.7|1532.5|1541.1|1534.9|1538.7|1532.5|0
1634616900000|2021-10-19 04:15:00|1538.8|1532.6|1538.6|1532.4|1540.4|1534.2|1538.6|1532.4|0
1634617200000|2021-10-19 04:20:00|1538.8|1532.6|1539.6|1533.4|1540.2|1534|1538.8|1532.6|0
1634617500000|2021-10-19 04:25:00|1539.4|1533.2|1539.7|1533.5|1539.7|1533.5|1539.3|1533.1|0
1634617800000|2021-10-19 04:30:00|1538.6|1532.4|1539.3|1533.1|1539.4|1533.2|1538.1|1531.9|0
1634618100000|2021-10-19 04:35:00|1539.4|1533.2|1538.6|1532.4|1539.4|1533.2|1538|1531.8|0
1634618400000|2021-10-19 04:40:00|1538.4|1532.2|1538.8|1532.6|1538.8|1532.6|1537.4|1531.2|0
1634618700000|2021-10-19 04:45:00|1537.5|1531.3|1539|1532.8|1539|1532.8|1537.5|1531.3|0
1634619000000|2021-10-19 04:50:00|1538.2|1532|1537.4|1531.2|1539.4|1533.2|1537.4|1531.2|0
1634619300000|2021-10-19 04:55:00|1537.5|1531.3|1539.5|1533.3|1539.5|1533.3|1537|1530.8|0
1634685000000|2021-10-19 23:10:00|1545.7|1539.5|1543.3|1537.1|1547.7|1541.5|1543.3|1537.1|0
1634685300000|2021-10-19 23:15:00|1543.1|1536.9|1541.1|1534.9|1543.8|1537.6|1540.9|1534.7|0
1634685600000|2021-10-19 23:20:00|1541.3|1535.1|1542|1535.8|1543.8|1537.6|1541.3|1535.1|0
1634685900000|2021-10-19 23:25:00|1541.2|1535|1542.5|1536.3|1542.9|1536.7|1540.2|1534|0
1634686200000|2021-10-19 23:30:00|1543.7|1537.5|1542.8|1536.6|1543.7|1537.5|1542.4|1536.2|0
1634686500000|2021-10-19 23:35:00|1543.1|1536.9|1544.2|1538|1544.4|1538.2|1541.8|1535.6|0
1634686800000|2021-10-19 23:40:00|1544.6|1538.4|1541.1|1534.9|1545|1538.8|1540.9|1534.7|0
1634687100000|2021-10-19 23:45:00|1541.5|1535.3|1541.6|1535.4|1542.7|1536.5|1541.5|1535.3|0
1634687400000|2021-10-19 23:50:00|1543|1536.8|1543.3|1537.1|1543.6|1537.4|1542.3|1536.1|0
1634687700000|2021-10-19 23:55:00|1543.5|1537.3|1544|1537.8|1544.2|1538|1542.4|1536.2|0
1634688000000|2021-10-20 00:00:00|1543.8|1537.6|1546.4|1540.2|1546.4|1540.2|1543.3|1537.1|0
1634688300000|2021-10-20 00:05:00|1546.6|1540.4|1545.8|1539.6|1546.8|1540.6|1545|1538.8|0
1634688600000|2021-10-20 00:10:00|1546|1539.8|1547.2|1541|1547.3|1541.1|1545.9|1539.7|0
1634688900000|2021-10-20 00:15:00|1546.3|1540.1|1546.7|1540.5|1548.2|1542|1546.2|1540|0
1634689200000|2021-10-20 00:20:00|1546.8|1540.6|1547.1|1540.9|1547.3|1541.1|1546.5|1540.3|0
1634689500000|2021-10-20 00:25:00|1547.4|1541.2|1547|1540.8|1547.7|1541.5|1547|1540.8|0
1634689800000|2021-10-20 00:30:00|1546.6|1540.4|1547.3|1541.1|1547.5|1541.3|1545.9|1539.7|0
1634690100000|2021-10-20 00:35:00|1547.5|1541.3|1547.5|1541.3|1547.5|1541.3|1546|1539.8|0
1634690400000|2021-10-20 00:40:00|1547.1|1540.9|1547.7|1541.5|1547.7|1541.5|1547.1|1540.9|0
1634690700000|2021-10-20 00:45:00|1546.6|1540.4|1547.5|1541.3|1547.8|1541.6|1546.5|1540.3|0
1634691000000|2021-10-20 00:50:00|1546.5|1540.3|1547|1540.8|1547.6|1541.4|1546|1539.8|0
1634691300000|2021-10-20 00:55:00|1546.8|1540.6|1546.2|1540|1547.6|1541.4|1546.2|1540|0
1634691600000|2021-10-20 01:00:00|1546.1|1539.9|1544.2|1538|1547.7|1541.5|1544.2|1538|0
1634691900000|2021-10-20 01:05:00|1544.3|1538.1|1544.7|1538.5|1546|1539.8|1544.2|1538|0
1634692200000|2021-10-20 01:10:00|1545.8|1539.6|1547.9|1541.7|1547.9|1541.7|1544.7|1538.5|0
1634692500000|2021-10-20 01:15:00|1548|1541.8|1548.7|1542.5|1549.4|1543.2|1548|1541.8|0
1634692800000|2021-10-20 01:20:00|1548.8|1542.6|1548.6|1542.4|1549.3|1543.1|1548.1|1541.9|0
1634693100000|2021-10-20 01:25:00|1548.5|1542.3|1548.4|1542.2|1549.6|1543.4|1548.1|1541.9|0
1634693400000|2021-10-20 01:30:00|1549.6|1543.4|1547.6|1541.4|1549.6|1543.4|1546.9|1540.7|0
1634693700000|2021-10-20 01:35:00|1549.1|1542.9|1549.2|1543|1550.4|1544.2|1547.1|1540.9|0
1634694000000|2021-10-20 01:40:00|1549.1|1542.9|1549.2|1543|1550.3|1544.1|1548.9|1542.7|0
1634694300000|2021-10-20 01:45:00|1548.8|1542.6|1548.8|1542.6|1550.2|1544|1548.8|1542.6|0
1634694600000|2021-10-20 01:50:00|1549|1542.8|1549.1|1542.9|1550.5|1544.3|1549|1542.8|0
1634694900000|2021-10-20 01:55:00|1548.9|1542.7|1547.6|1541.4|1548.9|1542.7|1547.4|1541.2|0
1634695200000|2021-10-20 02:00:00|1548.6|1542.4|1545.1|1538.9|1548.6|1542.4|1545|1538.8|0
1634695500000|2021-10-20 02:05:00|1545|1538.8|1544.5|1538.3|1545|1538.8|1543.9|1537.7|0
1634695800000|2021-10-20 02:10:00|1544.1|1537.9|1545.3|1539.1|1545.3|1539.1|1543.8|1537.6|0
1634696100000|2021-10-20 02:15:00|1545.2|1539|1545.6|1539.4|1546.7|1540.5|1544.1|1537.9|0
1634696400000|2021-10-20 02:20:00|1547|1540.8|1544.9|1538.7|1547|1540.8|1544.9|1538.7|0
1634696700000|2021-10-20 02:25:00|1545|1538.8|1546.6|1540.4|1546.6|1540.4|1544.8|1538.6|0
1634697000000|2021-10-20 02:30:00|1545.2|1539|1544.7|1538.5|1545.9|1539.7|1544.5|1538.3|0
1634697300000|2021-10-20 02:35:00|1544.8|1538.6|1544.7|1538.5|1545.5|1539.3|1544.2|1538|0
1634697600000|2021-10-20 02:40:00|1545.7|1539.5|1542.2|1536|1545.7|1539.5|1542.2|1536|0
1634697900000|2021-10-20 02:45:00|1542.1|1535.9|1543.1|1536.9|1543.3|1537.1|1541.8|1535.6|0
1634698200000|2021-10-20 02:50:00|1542.1|1535.9|1540|1533.8|1542.9|1536.7|1539.7|1533.5|0
1634698500000|2021-10-20 02:55:00|1541.1|1534.9|1541|1534.8|1541.9|1535.7|1541|1534.8|0
1634698800000|2021-10-20 03:00:00|1541.4|1535.2|1540|1533.8|1541.4|1535.2|1539.8|1533.6|0
1634699100000|2021-10-20 03:05:00|1541.2|1535|1540.8|1534.6|1541.2|1535|1539.9|1533.7|0
1634699400000|2021-10-20 03:10:00|1539.5|1533.3|1539.2|1533|1541.2|1535|1538.9|1532.7|0
1634699700000|2021-10-20 03:15:00|1539.3|1533.1|1539.3|1533.1|1540.1|1533.9|1538.9|1532.7|0
1634700000000|2021-10-20 03:20:00|1539.2|1533|1539.8|1533.6|1540.6|1534.4|1538.8|1532.6|0
1634700300000|2021-10-20 03:25:00|1540.1|1533.9|1540.8|1534.6|1540.8|1534.6|1540.1|1533.9|0
1634700600000|2021-10-20 03:30:00|1540.6|1534.4|1538.8|1532.6|1541.2|1535|1538.2|1532|0
1634700900000|2021-10-20 03:35:00|1538.9|1532.7|1537.2|1531|1539.3|1533.1|1536.8|1530.6|0
1634701200000|2021-10-20 03:40:00|1537.4|1531.2|1537.3|1531.1|1537.5|1531.3|1537.1|1530.9|0
1634701500000|2021-10-20 03:45:00|1536.8|1530.6|1536.3|1530.1|1537.9|1531.7|1536.3|1530.1|0
1634701800000|2021-10-20 03:50:00|1537.6|1531.4|1537.1|1530.9|1537.6|1531.4|1536.4|1530.2|0
1634702100000|2021-10-20 03:55:00|1536.9|1530.7|1536.8|1530.6|1537.9|1531.7|1536.7|1530.5|0
1634702400000|2021-10-20 04:00:00|1537.8|1531.6|1536.5|1530.3|1537.8|1531.6|1535.6|1529.4|0
1634702700000|2021-10-20 04:05:00|1536.8|1530.6|1534.6|1528.4|1537|1530.8|1534.6|1528.4|0
1634703000000|2021-10-20 04:10:00|1534.7|1528.5|1534.8|1528.6|1535|1528.8|1534.7|1528.5|0
1634703300000|2021-10-20 04:15:00|1534.9|1528.7|1534.3|1528.1|1534.9|1528.7|1534.3|1528.1|0
1634703600000|2021-10-20 04:20:00|1534.1|1527.9|1532|1525.8|1534.4|1528.2|1531.6|1525.4|0
1634703900000|2021-10-20 04:25:00|1531.7|1525.5|1531.1|1524.9|1532.3|1526.1|1531.1|1524.9|0
1634704200000|2021-10-20 04:30:00|1530.7|1524.5|1529.9|1523.7|1531.8|1525.6|1529.9|1523.7|0
1634704500000|2021-10-20 04:35:00|1529.8|1523.6|1530.2|1524|1531.2|1525|1529.7|1523.5|0
1634704800000|2021-10-20 04:40:00|1530.1|1523.9|1529|1522.8|1530.7|1524.5|1529|1522.8|0
1634705100000|2021-10-20 04:45:00|1528.7|1522.5|1529|1522.8|1530.3|1524.1|1528.7|1522.5|0
1634705400000|2021-10-20 04:50:00|1532|1525.8|1533.6|1527.4|1533.6|1527.4|1531.2|1525|0
1634705700000|2021-10-20 04:55:00|1532.4|1526.2|1532.6|1526.4|1533.9|1527.7|1531.2|1525|0
1634771400000|2021-10-20 23:10:00|1524.9|1518.9|1529.5|1523.3|1530.3|1524.1|1524.9|1518.9|0
1634771700000|2021-10-20 23:15:00|1529.6|1523.4|1524.5|1518.5|1529.6|1523.4|1524.2|1518.2|0
1634772000000|2021-10-20 23:20:00|1524.9|1518.9|1524.7|1518.7|1527.2|1521.2|1524.3|1518.3|0
1634772300000|2021-10-20 23:25:00|1524.9|1518.9|1525.6|1519.6|1526.2|1520.2|1524.5|1518.5|0
1634772600000|2021-10-20 23:30:00|1525.8|1519.8|1522.4|1516.4|1525.8|1519.8|1522.4|1516.4|0
1634772900000|2021-10-20 23:35:00|1522.2|1516.2|1520.9|1514.9|1522.2|1516.2|1519.8|1513.8|0
1634773200000|2021-10-20 23:40:00|1522.5|1516.5|1522.5|1516.5|1524.3|1518.3|1521.4|1515.4|0
1634773500000|2021-10-20 23:45:00|1522.6|1516.6|1522.3|1516.3|1524.4|1518.4|1522.2|1516.2|0
1634773800000|2021-10-20 23:50:00|1523.4|1517.4|1520.1|1514.1|1523.5|1517.5|1520.1|1514.1|0
1634774100000|2021-10-20 23:55:00|1521|1515|1521.5|1515.5|1522.1|1516.1|1520.8|1514.8|0
1634774400000|2021-10-21 00:00:00|1520.9|1514.9|1521.1|1515.1|1522.1|1516.1|1520|1514|0
1634774700000|2021-10-21 00:05:00|1522.5|1516.5|1522.2|1516.2|1522.8|1516.8|1521.4|1515.4|0
1634775000000|2021-10-21 00:10:00|1521.9|1515.9|1521.8|1515.8|1523.2|1517.2|1521.8|1515.8|0
1634775300000|2021-10-21 00:15:00|1522.9|1516.9|1518.3|1512.3|1522.9|1516.9|1518.3|1512.3|0
1634775600000|2021-10-21 00:20:00|1518.4|1512.4|1519.7|1513.7|1519.7|1513.7|1518.2|1512.2|0
1634775900000|2021-10-21 00:25:00|1518.6|1512.6|1519.1|1513.1|1519.5|1513.5|1518.3|1512.3|0
1634776200000|2021-10-21 00:30:00|1518.1|1512.1|1520|1514|1520|1514|1518.1|1512.1|0
1634776500000|2021-10-21 00:35:00|1521.2|1515.2|1521|1515|1522.1|1516.1|1521|1515|0
1634776800000|2021-10-21 00:40:00|1523|1517|1522.8|1516.8|1525.2|1519.2|1522.6|1516.6|0
1634777100000|2021-10-21 00:45:00|1522.7|1516.7|1523.6|1517.6|1524.1|1518.1|1522.6|1516.6|0
1634777400000|2021-10-21 00:50:00|1523.7|1517.7|1523.7|1517.7|1524.7|1518.7|1522.5|1516.5|0
1634777700000|2021-10-21 00:55:00|1523.6|1517.6|1524.4|1518.4|1524.4|1518.4|1523.6|1517.6|0
1634778000000|2021-10-21 01:00:00|1524.2|1518.2|1524.1|1518.1|1524.3|1518.3|1523.7|1517.7|0
1634778300000|2021-10-21 01:05:00|1524.4|1518.4|1524.7|1518.7|1525.5|1519.5|1524.3|1518.3|0
1634778600000|2021-10-21 01:10:00|1524.9|1518.9|1523.8|1517.8|1524.9|1518.9|1523.7|1517.7|0
1634778900000|2021-10-21 01:15:00|1524.1|1518.1|1526.5|1520.5|1526.5|1520.5|1524.1|1518.1|0
1634779200000|2021-10-21 01:20:00|1526.6|1520.6|1530.9|1524.7|1530.9|1524.7|1526.6|1520.6|0
1634779500000|2021-10-21 01:25:00|1531|1524.8|1530.2|1524|1531.1|1524.9|1530.1|1523.9|0
1634779800000|2021-10-21 01:30:00|1530.4|1524.2|1529.8|1523.6|1530.4|1524.2|1528.4|1522.2|0
1634780100000|2021-10-21 01:35:00|1530.2|1524|1533.5|1527.3|1533.5|1527.3|1530.2|1524|0
1634780400000|2021-10-21 01:40:00|1532.4|1526.2|1530.8|1524.6|1532.4|1526.2|1530.8|1524.6|0
1634780700000|2021-10-21 01:45:00|1532|1525.8|1531.7|1525.5|1532|1525.8|1530.9|1524.7|0
1634781000000|2021-10-21 01:50:00|1530.4|1524.2|1530.7|1524.5|1531.7|1525.5|1530.4|1524.2|0
1634781300000|2021-10-21 01:55:00|1530.5|1524.3|1531.7|1525.5|1532.8|1526.6|1530.5|1524.3|0
1634781600000|2021-10-21 02:00:00|1533.6|1527.4|1535.3|1529.1|1535.5|1529.3|1533.6|1527.4|0
1634781900000|2021-10-21 02:05:00|1534.3|1528.1|1534.5|1528.3|1535.5|1529.3|1534.2|1528|0
1634782200000|2021-10-21 02:10:00|1534.8|1528.6|1534.5|1528.3|1535.5|1529.3|1534|1527.8|0
1634782500000|2021-10-21 02:15:00|1534.2|1528|1534.1|1527.9|1535.8|1529.6|1533.5|1527.3|0
1634782800000|2021-10-21 02:20:00|1534.9|1528.7|1534|1527.8|1535.4|1529.2|1533.3|1527.1|0
1634783100000|2021-10-21 02:25:00|1535.3|1529.1|1535.2|1529|1535.4|1529.2|1534.2|1528|0
1634783400000|2021-10-21 02:30:00|1535|1528.8|1534|1527.8|1535.3|1529.1|1533.8|1527.6|0
1634783700000|2021-10-21 02:35:00|1533.8|1527.6|1534.9|1528.7|1535.1|1528.9|1533.5|1527.3|0
1634784000000|2021-10-21 02:40:00|1534|1527.8|1534.1|1527.9|1535.7|1529.5|1534|1527.8|0
1634784300000|2021-10-21 02:45:00|1535.4|1529.2|1533.1|1526.9|1535.6|1529.4|1533.1|1526.9|0
1634784600000|2021-10-21 02:50:00|1533.2|1527|1533.1|1526.9|1534.1|1527.9|1533.1|1526.9|0
1634784900000|2021-10-21 02:55:00|1533.2|1527|1534.6|1528.4|1535.8|1529.6|1533.2|1527|0
1634785200000|2021-10-21 03:00:00|1534.7|1528.5|1534.2|1528|1535.2|1529|1534.1|1527.9|0
1634785500000|2021-10-21 03:05:00|1535.2|1529|1533.8|1527.6|1535.3|1529.1|1533.7|1527.5|0
1634785800000|2021-10-21 03:10:00|1534.9|1528.7|1535.3|1529.1|1535.3|1529.1|1533.7|1527.5|0
1634786100000|2021-10-21 03:15:00|1536.3|1530.1|1534.4|1528.2|1536.4|1530.2|1533.4|1527.2|0
1634786400000|2021-10-21 03:20:00|1533.3|1527.1|1532.6|1526.4|1534|1527.8|1532.6|1526.4|0
1634786700000|2021-10-21 03:25:00|1533.9|1527.7|1533|1526.8|1534.1|1527.9|1532.7|1526.5|0
1634787000000|2021-10-21 03:30:00|1533.1|1526.9|1533.2|1527|1533.8|1527.6|1533|1526.8|0
1634787300000|2021-10-21 03:35:00|1533|1526.8|1535.4|1529.2|1535.4|1529.2|1533|1526.8|0
1634787600000|2021-10-21 03:40:00|1533.8|1527.6|1534.7|1528.5|1534.8|1528.6|1533.8|1527.6|0
1634787900000|2021-10-21 03:45:00|1534.8|1528.6|1534.4|1528.2|1534.8|1528.6|1533.4|1527.2|0
1634788200000|2021-10-21 03:50:00|1534.5|1528.3|1535.8|1529.6|1535.9|1529.7|1534.5|1528.3|0
1634788500000|2021-10-21 03:55:00|1534.9|1528.7|1533.2|1527|1534.9|1528.7|1533.2|1527|0
1634788800000|2021-10-21 04:00:00|1534.5|1528.3|1533.2|1527|1534.5|1528.3|1533.2|1527|0
1634789100000|2021-10-21 04:05:00|1533.5|1527.3|1534|1527.8|1535.1|1528.9|1533.5|1527.3|0
1634789400000|2021-10-21 04:10:00|1534.2|1528|1535.3|1529.1|1536.4|1530.2|1533.7|1527.5|0
1634789700000|2021-10-21 04:15:00|1536.3|1530.1|1536.3|1530.1|1538.8|1532.6|1536.3|1530.1|0
1634790000000|2021-10-21 04:20:00|1536.2|1530|1534|1527.8|1536.4|1530.2|1534|1527.8|0
1634790300000|2021-10-21 04:25:00|1535.9|1529.7|1534.1|1527.9|1535.9|1529.7|1533.8|1527.6|0
1634790600000|2021-10-21 04:30:00|1535.5|1529.3|1532.9|1526.7|1535.5|1529.3|1532.3|1526.1|0
1634790900000|2021-10-21 04:35:00|1531.8|1525.6|1531.8|1525.6|1532.7|1526.5|1531.4|1525.2|0
1634791200000|2021-10-21 04:40:00|1531.6|1525.4|1531.4|1525.2|1532.5|1526.3|1531.4|1525.2|0
1634791500000|2021-10-21 04:45:00|1532.3|1526.1|1532.1|1525.9|1532.7|1526.5|1531.3|1525.1|0
1634791800000|2021-10-21 04:50:00|1531.9|1525.7|1532.4|1526.2|1533.2|1527|1531.9|1525.7|0
1634792100000|2021-10-21 04:55:00|1532.3|1526.1|1532.2|1526|1534.6|1528.4|1532.1|1525.9|0
1634857800000|2021-10-21 23:10:00|1530.1|1523.9|1536.6|1530.4|1537|1530.8|1530.1|1523.9|0
1634858100000|2021-10-21 23:15:00|1536|1529.8|1541.3|1535.1|1541.3|1535.1|1536|1529.8|0
1634858400000|2021-10-21 23:20:00|1539.4|1533.2|1537.9|1531.7|1541.7|1535.5|1537.9|1531.7|0
1634858700000|2021-10-21 23:25:00|1538.4|1532.2|1539.3|1533.1|1539.3|1533.1|1538|1531.8|0
1634859000000|2021-10-21 23:30:00|1539.1|1532.9|1540.9|1534.7|1541.3|1535.1|1538.5|1532.3|0
1634859300000|2021-10-21 23:35:00|1540.7|1534.5|1539.6|1533.4|1540.8|1534.6|1538.5|1532.3|0
1634859600000|2021-10-21 23:40:00|1540.8|1534.6|1539.8|1533.6|1540.9|1534.7|1539.6|1533.4|0
1634859900000|2021-10-21 23:45:00|1539.7|1533.5|1540.1|1533.9|1540.5|1534.3|1538.9|1532.7|0
1634860200000|2021-10-21 23:50:00|1539.6|1533.4|1539.2|1533|1539.9|1533.7|1536.7|1530.5|0
1634860500000|2021-10-21 23:55:00|1539.1|1532.9|1538|1531.8|1539.6|1533.4|1537|1530.8|0
1634860800000|2021-10-22 00:00:00|1539.3|1533.1|1544.9|1538.7|1544.9|1538.7|1539.3|1533.1|0
1634861100000|2021-10-22 00:05:00|1544.7|1538.5|1544.5|1538.3|1544.7|1538.5|1544|1537.8|0
1634861400000|2021-10-22 00:10:00|1544.4|1538.2|1542.6|1536.4|1544.7|1538.5|1542.6|1536.4|0
1634861700000|2021-10-22 00:15:00|1541.8|1535.6|1543.8|1537.6|1544.3|1538.1|1541.8|1535.6|0
1634862000000|2021-10-22 00:20:00|1543.4|1537.2|1543.2|1537|1543.5|1537.3|1542|1535.8|0
1634862300000|2021-10-22 00:25:00|1542.1|1535.9|1541.3|1535.1|1542.1|1535.9|1541|1534.8|0
1634862600000|2021-10-22 00:30:00|1542|1535.8|1546.9|1540.7|1546.9|1540.7|1542|1535.8|0
1634862900000|2021-10-22 00:35:00|1547.1|1540.9|1545|1538.8|1547.6|1541.4|1544.8|1538.6|0
1634863200000|2021-10-22 00:40:00|1544.9|1538.7|1543.2|1537|1544.9|1538.7|1542.3|1536.1|0
1634863500000|2021-10-22 00:45:00|1543|1536.8|1543.9|1537.7|1544.4|1538.2|1543|1536.8|0
1634863800000|2021-10-22 00:50:00|1544|1537.8|1543.5|1537.3|1544.5|1538.3|1543.2|1537|0
1634864100000|2021-10-22 00:55:00|1544.6|1538.4|1543.9|1537.7|1544.6|1538.4|1542.7|1536.5|0
1634864400000|2021-10-22 01:00:00|1543.8|1537.6|1541.8|1535.6|1543.8|1537.6|1541.4|1535.2|0
1634864700000|2021-10-22 01:05:00|1541.7|1535.5|1539.7|1533.5|1542.3|1536.1|1539.7|1533.5|0
1634865000000|2021-10-22 01:10:00|1539.5|1533.3|1539.4|1533.2|1541.7|1535.5|1539.2|1533|0
1634865300000|2021-10-22 01:15:00|1539.3|1533.1|1540.6|1534.4|1541.4|1535.2|1538.9|1532.7|0
1634865600000|2021-10-22 01:20:00|1539.5|1533.3|1539.2|1533|1540.1|1533.9|1537.2|1531|0
1634865900000|2021-10-22 01:25:00|1537.1|1530.9|1533.9|1527.7|1537.1|1530.9|1533.9|1527.7|0
1634866200000|2021-10-22 01:30:00|1534.1|1527.9|1536.7|1530.5|1536.9|1530.7|1534.1|1527.9|0
1634866500000|2021-10-22 01:35:00|1536.5|1530.3|1535.6|1529.4|1536.6|1530.4|1535|1528.8|0
1634866800000|2021-10-22 01:40:00|1536.7|1530.5|1536.6|1530.4|1536.8|1530.6|1535.2|1529|0
1634867100000|2021-10-22 01:45:00|1537.8|1531.6|1537.7|1531.5|1537.8|1531.6|1537.4|1531.2|0
1634867400000|2021-10-22 01:50:00|1538.8|1532.6|1539.1|1532.9|1539.3|1533.1|1538.1|1531.9|0
1634867700000|2021-10-22 01:55:00|1539.2|1533|1535.8|1529.6|1540.3|1534.1|1535.8|1529.6|0
1634868000000|2021-10-22 02:00:00|1535.9|1529.7|1535.6|1529.4|1535.9|1529.7|1535.6|1529.4|0
1634868300000|2021-10-22 02:05:00|1535.4|1529.2|1534.4|1528.2|1535.5|1529.3|1534.3|1528.1|0
1634868600000|2021-10-22 02:10:00|1535.6|1529.4|1535.9|1529.7|1535.9|1529.7|1534.5|1528.3|0
1634868900000|2021-10-22 02:15:00|1536.1|1529.9|1535.6|1529.4|1536.6|1530.4|1535.5|1529.3|0
1634869200000|2021-10-22 02:20:00|1535.8|1529.6|1535.9|1529.7|1537|1530.8|1535.6|1529.4|0
1634869500000|2021-10-22 02:25:00|1537.2|1531|1537.6|1531.4|1537.6|1531.4|1536.4|1530.2|0
1634869800000|2021-10-22 02:30:00|1536.9|1530.7|1535.6|1529.4|1538.1|1531.9|1535.6|1529.4|0
1634870100000|2021-10-22 02:35:00|1536.4|1530.2|1539.8|1533.6|1540.2|1534|1536.4|1530.2|0
1634870400000|2021-10-22 02:40:00|1540.1|1533.9|1537|1530.8|1540.4|1534.2|1537|1530.8|0
1634870700000|2021-10-22 02:45:00|1536.8|1530.6|1538|1531.8|1539|1532.8|1536.7|1530.5|0
1634871000000|2021-10-22 02:50:00|1540.2|1534|1540.2|1534|1540.3|1534.1|1536.9|1530.7|0
1634871300000|2021-10-22 02:55:00|1540.1|1533.9|1539|1532.8|1540.1|1533.9|1539|1532.8|0
1634871600000|2021-10-22 03:00:00|1540.1|1533.9|1538.8|1532.6|1540.5|1534.3|1538.7|1532.5|0
1634871900000|2021-10-22 03:05:00|1538.7|1532.5|1539.9|1533.7|1539.9|1533.7|1538.7|1532.5|0
1634872200000|2021-10-22 03:10:00|1540.8|1534.6|1539.7|1533.5|1540.8|1534.6|1539.1|1532.9|0
1634872500000|2021-10-22 03:15:00|1540.7|1534.5|1540.3|1534.1|1540.7|1534.5|1539.1|1532.9|0
1634872800000|2021-10-22 03:20:00|1539.2|1533|1540|1533.8|1540.3|1534.1|1539.1|1532.9|0
1634873100000|2021-10-22 03:25:00|1540.3|1534.1|1540.4|1534.2|1540.4|1534.2|1540.1|1533.9|0
1634873400000|2021-10-22 03:30:00|1540.3|1534.1|1539.9|1533.7|1540.6|1534.4|1539.3|1533.1|0
1634873700000|2021-10-22 03:35:00|1538.8|1532.6|1540|1533.8|1540|1533.8|1538.7|1532.5|0
1634874000000|2021-10-22 03:40:00|1539.9|1533.7|1542|1535.8|1543.1|1536.9|1539.9|1533.7|0
1634874300000|2021-10-22 03:45:00|1540.8|1534.6|1541.1|1534.9|1542.8|1536.6|1540.8|1534.6|0
1634874600000|2021-10-22 03:50:00|1541|1534.8|1542.5|1536.3|1542.5|1536.3|1541|1534.8|0
1634874900000|2021-10-22 03:55:00|1541.6|1535.4|1538.3|1532.1|1542.7|1536.5|1538.3|1532.1|0
1634875200000|2021-10-22 04:00:00|1538.1|1531.9|1537|1530.8|1538.2|1532|1535.9|1529.7|0
1634875500000|2021-10-22 04:05:00|1537.1|1530.9|1535.9|1529.7|1538.2|1532|1535.7|1529.5|0
1634875800000|2021-10-22 04:10:00|1537.1|1530.9|1537.2|1531|1537.2|1531|1536|1529.8|0
1634876100000|2021-10-22 04:15:00|1537.1|1530.9|1538.3|1532.1|1538.5|1532.3|1537.1|1530.9|0
1634876400000|2021-10-22 04:20:00|1537.4|1531.2|1538.2|1532|1538.4|1532.2|1537.1|1530.9|0
1634876700000|2021-10-22 04:25:00|1538.1|1531.9|1538.4|1532.2|1538.5|1532.3|1538.1|1531.9|0
1634877000000|2021-10-22 04:30:00|1538.3|1532.1|1537.2|1531|1538.5|1532.3|1537.1|1530.9|0
1634877300000|2021-10-22 04:35:00|1538.3|1532.1|1537.8|1531.6|1538.3|1532.1|1536.8|1530.6|0
1634877600000|2021-10-22 04:40:00|1537.7|1531.5|1535.6|1529.4|1537.7|1531.5|1534.6|1528.4|0
1634877900000|2021-10-22 04:45:00|1535.5|1529.3|1534.6|1528.4|1536.9|1530.7|1534.6|1528.4|0
1634878200000|2021-10-22 04:50:00|1535.7|1529.5|1535.5|1529.3|1536.8|1530.6|1535.5|1529.3|0
1634878500000|2021-10-22 04:55:00|1534.6|1528.4|1535.4|1529.2|1536.6|1530.4|1534.5|1528.3|0
1635117000000|2021-10-24 23:10:00|1539.7|1533.5|1540|1533.8|1540.8|1534.6|1538.8|1532.6|0
1635117300000|2021-10-24 23:15:00|1539.1|1532.9|1541.6|1535.4|1541.6|1535.4|1538.2|1532|0
1635117600000|2021-10-24 23:20:00|1541.2|1535|1541.6|1535.4|1541.8|1535.6|1539|1532.8|0
1635117900000|2021-10-24 23:25:00|1543|1536.8|1544.5|1538.3|1544.5|1538.3|1542.4|1536.2|0
1635118200000|2021-10-24 23:30:00|1543.1|1536.9|1539.8|1533.6|1544.4|1538.2|1539.8|1533.6|0
1635118500000|2021-10-24 23:35:00|1538.2|1532|1536.9|1530.7|1538.4|1532.2|1536.9|1530.7|0
1635118800000|2021-10-24 23:40:00|1538.2|1532|1536.9|1530.7|1538.9|1532.7|1535.6|1529.4|0
1635119100000|2021-10-24 23:45:00|1534.3|1528.1|1532.6|1526.4|1535.1|1528.9|1531.6|1525.4|0
1635119400000|2021-10-24 23:50:00|1533.8|1527.6|1533.7|1527.5|1534.8|1528.6|1532.4|1526.2|0
1635119700000|2021-10-24 23:55:00|1532.7|1526.5|1533.6|1527.4|1534.6|1528.4|1532.6|1526.4|0
1635120000000|2021-10-25 00:00:00|1534.6|1528.4|1541.2|1535|1541.2|1535|1533|1526.8|0
1635120300000|2021-10-25 00:05:00|1543.5|1537.3|1543.7|1537.5|1545.1|1538.9|1543.5|1537.3|0
1635120600000|2021-10-25 00:10:00|1543.5|1537.3|1545.1|1538.9|1545.1|1538.9|1543.5|1537.3|0
1635120900000|2021-10-25 00:15:00|1544.9|1538.7|1546.1|1539.9|1546.1|1539.9|1544.1|1537.9|0
1635121200000|2021-10-25 00:20:00|1545.7|1539.5|1544.7|1538.5|1545.7|1539.5|1544.1|1537.9|0
1635121500000|2021-10-25 00:25:00|1545|1538.8|1544.7|1538.5|1545.1|1538.9|1543.7|1537.5|0
1635121800000|2021-10-25 00:30:00|1543.7|1537.5|1543.9|1537.7|1544.7|1538.5|1543.1|1536.9|0
1635122100000|2021-10-25 00:35:00|1543.8|1537.6|1543.6|1537.4|1543.8|1537.6|1541.8|1535.6|0
1635122400000|2021-10-25 00:40:00|1543.5|1537.3|1543.1|1536.9|1543.5|1537.3|1541.8|1535.6|0
1635122700000|2021-10-25 00:45:00|1541.8|1535.6|1543.7|1537.5|1543.8|1537.6|1541.8|1535.6|0
1635123000000|2021-10-25 00:50:00|1542.9|1536.7|1545.5|1539.3|1545.5|1539.3|1542.9|1536.7|0
1635123300000|2021-10-25 00:55:00|1545.4|1539.2|1547.1|1540.9|1547.1|1540.9|1545|1538.8|0
1635123600000|2021-10-25 01:00:00|1546.8|1540.6|1547.2|1541|1547.6|1541.4|1545.2|1539|0
1635123900000|2021-10-25 01:05:00|1547.3|1541.1|1546.9|1540.7|1547.3|1541.1|1545.8|1539.6|0
1635124200000|2021-10-25 01:10:00|1546.8|1540.6|1545.5|1539.3|1546.9|1540.7|1545.5|1539.3|0
1635124500000|2021-10-25 01:15:00|1546.5|1540.3|1546.8|1540.6|1546.8|1540.6|1544.4|1538.2|0
1635124800000|2021-10-25 01:20:00|1545.7|1539.5|1547.2|1541|1547.4|1541.2|1545.7|1539.5|0
1635125100000|2021-10-25 01:25:00|1547|1540.8|1547.8|1541.6|1548|1541.8|1546.7|1540.5|0
1635125400000|2021-10-25 01:30:00|1550|1543.8|1549.7|1543.5|1550|1543.8|1549.5|1543.3|0
1635125700000|2021-10-25 01:35:00|1548.8|1542.6|1549.8|1543.6|1549.9|1543.7|1548.8|1542.6|0
1635126000000|2021-10-25 01:40:00|1548.8|1542.6|1549.9|1543.7|1550.1|1543.9|1548.8|1542.6|0
1635126300000|2021-10-25 01:45:00|1550|1543.8|1549.7|1543.5|1550|1543.8|1549.6|1543.4|0
1635126600000|2021-10-25 01:50:00|1549.8|1543.6|1549.7|1543.5|1550|1543.8|1549.7|1543.5|0
1635126900000|2021-10-25 01:55:00|1549.6|1543.4|1549.7|1543.5|1549.8|1543.6|1549.4|1543.2|0
1635127200000|2021-10-25 02:00:00|1549.9|1543.7|1549.8|1543.6|1550.3|1544.1|1549.7|1543.5|0
1635127500000|2021-10-25 02:05:00|1550|1543.8|1549.9|1543.7|1550|1543.8|1548.7|1542.5|0
1635127800000|2021-10-25 02:10:00|1550|1543.8|1548.7|1542.5|1550.8|1544.6|1548.7|1542.5|0
1635128100000|2021-10-25 02:15:00|1550.6|1544.4|1550.3|1544.1|1551.7|1545.5|1550.1|1543.9|0
1635128400000|2021-10-25 02:20:00|1550.4|1544.2|1551.2|1545|1551.5|1545.3|1550.2|1544|0
1635128700000|2021-10-25 02:25:00|1551.1|1544.9|1551.1|1544.9|1551.3|1545.1|1549.8|1543.6|0
1635129000000|2021-10-25 02:30:00|1551.2|1545|1550.8|1544.6|1551.3|1545.1|1550.8|1544.6|0
1635129300000|2021-10-25 02:35:00|1549.7|1543.5|1549.2|1543|1550.2|1544|1549.1|1542.9|0
1635129600000|2021-10-25 02:40:00|1549.3|1543.1|1549.6|1543.4|1550.5|1544.3|1549.2|1543|0
1635129900000|2021-10-25 02:45:00|1549.7|1543.5|1549.3|1543.1|1549.7|1543.5|1548.4|1542.2|0
1635130200000|2021-10-25 02:50:00|1549.4|1543.2|1549.3|1543.1|1549.7|1543.5|1549.3|1543.1|0
1635130500000|2021-10-25 02:55:00|1549.2|1543|1549.3|1543.1|1549.5|1543.3|1549.2|1543|0
1635130800000|2021-10-25 03:00:00|1549.2|1543|1548.2|1542|1549.2|1543|1548|1541.8|0
1635131100000|2021-10-25 03:05:00|1549.5|1543.3|1549.2|1543|1549.5|1543.3|1548.2|1542|0
1635131400000|2021-10-25 03:10:00|1549.1|1542.9|1549.2|1543|1549.2|1543|1548|1541.8|0
1635131700000|2021-10-25 03:15:00|1548.3|1542.1|1549.2|1543|1549.3|1543.1|1548.1|1541.9|0
1635132000000|2021-10-25 03:20:00|1548.1|1541.9|1549|1542.8|1549|1542.8|1547.7|1541.5|0
1635132300000|2021-10-25 03:25:00|1547.7|1541.5|1547.8|1541.6|1548.8|1542.6|1547.7|1541.5|0
1635132600000|2021-10-25 03:30:00|1548.9|1542.7|1549|1542.8|1550.5|1544.3|1547.9|1541.7|0
1635132900000|2021-10-25 03:35:00|1548|1541.8|1549.3|1543.1|1549.4|1543.2|1548|1541.8|0
1635133200000|2021-10-25 03:40:00|1549.5|1543.3|1548.8|1542.6|1550.2|1544|1548.8|1542.6|0
1635133500000|2021-10-25 03:45:00|1549.2|1543|1548.5|1542.3|1550.4|1544.2|1548.5|1542.3|0
1635133800000|2021-10-25 03:50:00|1549.2|1543|1548.9|1542.7|1550.3|1544.1|1548.9|1542.7|0
1635134100000|2021-10-25 03:55:00|1547.9|1541.7|1546.6|1540.4|1548.9|1542.7|1546.6|1540.4|0
1635134400000|2021-10-25 04:00:00|1546.5|1540.3|1547.7|1541.5|1548.2|1542|1546.5|1540.3|0
1635134700000|2021-10-25 04:05:00|1547.5|1541.3|1547.6|1541.4|1547.6|1541.4|1546.5|1540.3|0
1635135000000|2021-10-25 04:10:00|1547.5|1541.3|1546.7|1540.5|1548.7|1542.5|1545.7|1539.5|0
1635135300000|2021-10-25 04:15:00|1545.6|1539.4|1546.6|1540.4|1547.8|1541.6|1545.6|1539.4|0
1635135600000|2021-10-25 04:20:00|1547.8|1541.6|1546.3|1540.1|1547.8|1541.6|1546|1539.8|0
1635135900000|2021-10-25 04:25:00|1547|1540.8|1546.2|1540|1547.5|1541.3|1545|1538.8|0
1635136200000|2021-10-25 04:30:00|1547.1|1540.9|1549.1|1542.9|1549.1|1542.9|1546.3|1540.1|0
1635136500000|2021-10-25 04:35:00|1549|1542.8|1546.5|1540.3|1549|1542.8|1546.3|1540.1|0
1635136800000|2021-10-25 04:40:00|1547.3|1541.1|1546.2|1540|1547.3|1541.1|1545.3|1539.1|0
1635137100000|2021-10-25 04:45:00|1546.1|1539.9|1545.1|1538.9|1546.4|1540.2|1545.1|1538.9|0
1635137400000|2021-10-25 04:50:00|1546.2|1540|1545.4|1539.2|1547.3|1541.1|1544.8|1538.6|0
1635137700000|2021-10-25 04:55:00|1547.4|1541.2|1546.8|1540.6|1547.8|1541.6|1546.5|1540.3|0
1635203400000|2021-10-25 23:10:00|1554.4|1548.2|1555.4|1549.2|1556.1|1549.9|1554.4|1548.2|0
1635203700000|2021-10-25 23:15:00|1556.1|1549.9|1554.8|1548.6|1556.5|1550.3|1552.9|1546.7|0
1635204000000|2021-10-25 23:20:00|1553.1|1546.9|1549.5|1543.3|1553.8|1547.6|1549.5|1543.3|0
1635204300000|2021-10-25 23:25:00|1550|1543.8|1551.3|1545.1|1552|1545.8|1550|1543.8|0
1635204600000|2021-10-25 23:30:00|1550.9|1544.7|1550|1543.8|1551.2|1545|1548.7|1542.5|0
1635204900000|2021-10-25 23:35:00|1551.1|1544.9|1549.7|1543.5|1551.1|1544.9|1549.5|1543.3|0
1635205200000|2021-10-25 23:40:00|1549.8|1543.6|1550.4|1544.2|1551.1|1544.9|1549.4|1543.2|0
1635205500000|2021-10-25 23:45:00|1550.3|1544.1|1545.6|1539.4|1550.3|1544.1|1545.6|1539.4|0
1635205800000|2021-10-25 23:50:00|1547.6|1541.4|1544.7|1538.5|1547.6|1541.4|1544.7|1538.5|0
1635206100000|2021-10-25 23:55:00|1545|1538.8|1544.5|1538.3|1546.3|1540.1|1542.7|1536.5|0
1635206400000|2021-10-26 00:00:00|1543.8|1537.6|1543.2|1537|1543.8|1537.6|1542.2|1536|0
1635206700000|2021-10-26 00:05:00|1544|1537.8|1545.3|1539.1|1546.4|1540.2|1543.7|1537.5|0
1635207000000|2021-10-26 00:10:00|1545.9|1539.7|1543.8|1537.6|1545.9|1539.7|1541.2|1535|0
1635207300000|2021-10-26 00:15:00|1544|1537.8|1543.1|1536.9|1544.3|1538.1|1543|1536.8|0
1635207600000|2021-10-26 00:20:00|1544.1|1537.9|1542.5|1536.3|1544.2|1538|1542.5|1536.3|0
1635207900000|2021-10-26 00:25:00|1543.2|1537|1543.1|1536.9|1543.2|1537|1541.7|1535.5|0
1635208200000|2021-10-26 00:30:00|1543|1536.8|1542.3|1536.1|1543.1|1536.9|1542|1535.8|0
1635208500000|2021-10-26 00:35:00|1541.9|1535.7|1542.3|1536.1|1542.5|1536.3|1541.5|1535.3|0
1635208800000|2021-10-26 00:40:00|1542.1|1535.9|1542.6|1536.4|1542.7|1536.5|1542.1|1535.9|0
1635209100000|2021-10-26 00:45:00|1542|1535.8|1542.1|1535.9|1544.4|1538.2|1542|1535.8|0
1635209400000|2021-10-26 00:50:00|1543.1|1536.9|1541.1|1534.9|1543.1|1536.9|1541.1|1534.9|0
1635209700000|2021-10-26 00:55:00|1542.1|1535.9|1541.3|1535.1|1542.6|1536.4|1541.3|1535.1|0
1635210000000|2021-10-26 01:00:00|1542.4|1536.2|1543.4|1537.2|1543.4|1537.2|1541.3|1535.1|0
1635210300000|2021-10-26 01:05:00|1544.6|1538.4|1544.6|1538.4|1544.7|1538.5|1543.2|1537|0
1635210600000|2021-10-26 01:10:00|1544.5|1538.3|1544.2|1538|1544.5|1538.3|1543.9|1537.7|0
1635210900000|2021-10-26 01:15:00|1544.3|1538.1|1542.1|1535.9|1544.7|1538.5|1542.1|1535.9|0
1635211200000|2021-10-26 01:20:00|1542.2|1536|1541.2|1535|1542.2|1536|1541|1534.8|0
1635211500000|2021-10-26 01:25:00|1541.1|1534.9|1542.2|1536|1542.5|1536.3|1541.1|1534.9|0
1635211800000|2021-10-26 01:30:00|1542.1|1535.9|1542|1535.8|1542.3|1536.1|1541|1534.8|0
1635212100000|2021-10-26 01:35:00|1541.4|1535.2|1542.9|1536.7|1542.9|1536.7|1541.2|1535|0
1635212400000|2021-10-26 01:40:00|1543|1536.8|1542.2|1536|1543|1536.8|1542|1535.8|0
1635212700000|2021-10-26 01:45:00|1543.4|1537.2|1541.1|1534.9|1543.6|1537.4|1541.1|1534.9|0
1635213000000|2021-10-26 01:50:00|1542.3|1536.1|1542.5|1536.3|1542.8|1536.6|1540.6|1534.4|0
1635213300000|2021-10-26 01:55:00|1542.4|1536.2|1542.4|1536.2|1542.7|1536.5|1541.5|1535.3|0
1635213600000|2021-10-26 02:00:00|1542.3|1536.1|1542.7|1536.5|1542.7|1536.5|1541.6|1535.4|0
1635213900000|2021-10-26 02:05:00|1542.1|1535.9|1543.1|1536.9|1543.1|1536.9|1541.9|1535.7|0
1635214200000|2021-10-26 02:10:00|1543.3|1537.1|1543.2|1537|1544.3|1538.1|1542.3|1536.1|0
1635214500000|2021-10-26 02:15:00|1544|1537.8|1542.9|1536.7|1544|1537.8|1542.8|1536.6|0
1635214800000|2021-10-26 02:20:00|1544|1537.8|1544.4|1538.2|1544.4|1538.2|1542.9|1536.7|0
1635215100000|2021-10-26 02:25:00|1544.2|1538|1543.6|1537.4|1544.8|1538.6|1543.6|1537.4|0
1635215400000|2021-10-26 02:30:00|1543.7|1537.5|1543.7|1537.5|1545.1|1538.9|1543.7|1537.5|0
1635215700000|2021-10-26 02:35:00|1544.7|1538.5|1544.9|1538.7|1545|1538.8|1542.7|1536.5|0
1635216000000|2021-10-26 02:40:00|1544|1537.8|1543.8|1537.6|1545|1538.8|1543.6|1537.4|0
1635216300000|2021-10-26 02:45:00|1543.7|1537.5|1545.1|1538.9|1545.4|1539.2|1543.7|1537.5|0
1635216600000|2021-10-26 02:50:00|1544.3|1538.1|1544.4|1538.2|1545.8|1539.6|1544.3|1538.1|0
1635216900000|2021-10-26 02:55:00|1545.4|1539.2|1545.7|1539.5|1546.3|1540.1|1544.8|1538.6|0
1635217200000|2021-10-26 03:00:00|1543.7|1537.5|1545|1538.8|1546.3|1540.1|1543.7|1537.5|0
1635217500000|2021-10-26 03:05:00|1546.1|1539.9|1546.1|1539.9|1546.3|1540.1|1545.3|1539.1|0
1635217800000|2021-10-26 03:10:00|1546|1539.8|1545.8|1539.6|1546|1539.8|1544.9|1538.7|0
1635218100000|2021-10-26 03:15:00|1543.8|1537.6|1543.8|1537.6|1546.4|1540.2|1543.8|1537.6|0
1635218400000|2021-10-26 03:20:00|1545.8|1539.6|1545.5|1539.3|1546|1539.8|1543.6|1537.4|0
1635218700000|2021-10-26 03:25:00|1545.6|1539.4|1545.4|1539.2|1545.7|1539.5|1544.5|1538.3|0
1635219000000|2021-10-26 03:30:00|1545.6|1539.4|1544.4|1538.2|1545.6|1539.4|1544.2|1538|0
1635219300000|2021-10-26 03:35:00|1544.2|1538|1542.3|1536.1|1544.5|1538.3|1541.5|1535.3|0
1635219600000|2021-10-26 03:40:00|1541.5|1535.3|1542.3|1536.1|1542.5|1536.3|1541.1|1534.9|0
1635219900000|2021-10-26 03:45:00|1541.1|1534.9|1542.2|1536|1542.4|1536.2|1541.1|1534.9|0
1635220200000|2021-10-26 03:50:00|1541.1|1534.9|1542.4|1536.2|1542.4|1536.2|1541.1|1534.9|0
1635220500000|2021-10-26 03:55:00|1542.1|1535.9|1541.8|1535.6|1542.3|1536.1|1541.2|1535|0
1635220800000|2021-10-26 04:00:00|1540.8|1534.6|1540.4|1534.2|1541.9|1535.7|1540.4|1534.2|0
1635221100000|2021-10-26 04:05:00|1541.7|1535.5|1541.9|1535.7|1543|1536.8|1540.8|1534.6|0
1635221400000|2021-10-26 04:10:00|1542.9|1536.7|1542.2|1536|1543.5|1537.3|1541.2|1535|0
1635221700000|2021-10-26 04:15:00|1543.4|1537.2|1541.8|1535.6|1543.5|1537.3|1541.7|1535.5|0
1635222000000|2021-10-26 04:20:00|1541.9|1535.7|1541.9|1535.7|1543.2|1537|1541.1|1534.9|0
1635222300000|2021-10-26 04:25:00|1542.9|1536.7|1542|1535.8|1542.9|1536.7|1540.8|1534.6|0
1635222600000|2021-10-26 04:30:00|1540.9|1534.7|1543.3|1537.1|1543.3|1537.1|1540.7|1534.5|0
1635222900000|2021-10-26 04:35:00|1542.2|1536|1542.2|1536|1543.3|1537.1|1541|1534.8|0
1635223200000|2021-10-26 04:40:00|1542.1|1535.9|1542.5|1536.3|1543.1|1536.9|1541|1534.8|0
1635223500000|2021-10-26 04:45:00|1543.5|1537.3|1542.9|1536.7|1543.5|1537.3|1541.1|1534.9|0
1635223800000|2021-10-26 04:50:00|1540.8|1534.6|1541.6|1535.4|1542.9|1536.7|1540.5|1534.3|0
1635224100000|2021-10-26 04:55:00|1541.5|1535.3|1545.2|1539|1545.2|1539|1540.6|1534.4|0
1635289800000|2021-10-26 23:10:00|1556.8|1550.6|1565.5|1559.3|1565.6|1559.4|1556.8|1550.6|0
1635290100000|2021-10-26 23:15:00|1562.4|1556.2|1563.3|1557.1|1563.3|1557.1|1559.8|1553.6|0
1635290400000|2021-10-26 23:20:00|1563.2|1557|1565.8|1559.6|1565.8|1559.6|1561.9|1555.7|0
1635290700000|2021-10-26 23:25:00|1566|1559.8|1565|1558.8|1566.4|1560.2|1563.4|1557.2|0
1635291000000|2021-10-26 23:30:00|1564.4|1558.2|1566.4|1560.2|1566.7|1560.5|1564.4|1558.2|0
1635291300000|2021-10-26 23:35:00|1566.3|1560.1|1568|1561.8|1568.2|1562|1565.2|1559|0
1635291600000|2021-10-26 23:40:00|1567.7|1561.5|1567.2|1561|1567.9|1561.7|1565.6|1559.4|0
1635291900000|2021-10-26 23:45:00|1564.8|1558.6|1567.7|1561.5|1567.9|1561.7|1564.8|1558.6|0
1635292200000|2021-10-26 23:50:00|1567.8|1561.6|1570.3|1564.1|1570.4|1564.2|1567.7|1561.5|0
1635292500000|2021-10-26 23:55:00|1569.9|1563.7|1569.9|1563.7|1570.3|1564.1|1568.9|1562.7|0
1635292800000|2021-10-27 00:00:00|1570|1563.8|1564.5|1558.3|1570|1563.8|1564.5|1558.3|0
1635293100000|2021-10-27 00:05:00|1565.5|1559.3|1564.2|1558|1566.3|1560.1|1563.3|1557.1|0
1635293400000|2021-10-27 00:10:00|1563.6|1557.4|1565|1558.8|1565|1558.8|1563.6|1557.4|0
1635293700000|2021-10-27 00:15:00|1563.9|1557.7|1566.1|1559.9|1566.1|1559.9|1563.9|1557.7|0
1635294000000|2021-10-27 00:20:00|1565.3|1559.1|1568.8|1562.6|1568.8|1562.6|1565.3|1559.1|0
1635294300000|2021-10-27 00:25:00|1568.7|1562.5|1570.2|1564|1570.2|1564|1568.7|1562.5|0
1635294600000|2021-10-27 00:30:00|1569.8|1563.6|1565.6|1559.4|1569.8|1563.6|1565.6|1559.4|0
1635294900000|2021-10-27 00:35:00|1565|1558.8|1564.1|1557.9|1565.4|1559.2|1563.1|1556.9|0
1635295200000|2021-10-27 00:40:00|1563.1|1556.9|1564.4|1558.2|1564.4|1558.2|1562.5|1556.3|0
1635295500000|2021-10-27 00:45:00|1564.5|1558.3|1564.3|1558.1|1564.6|1558.4|1563.2|1557|0
1635295800000|2021-10-27 00:50:00|1564.4|1558.2|1563|1556.8|1564.4|1558.2|1561.3|1555.1|0
1635296100000|2021-10-27 00:55:00|1562.9|1556.7|1561.7|1555.5|1563|1556.8|1560.8|1554.6|0
1635296400000|2021-10-27 01:00:00|1562.8|1556.6|1559.4|1553.2|1562.8|1556.6|1559.4|1553.2|0
1635296700000|2021-10-27 01:05:00|1558.3|1552.1|1557.9|1551.7|1558.6|1552.4|1557.9|1551.7|0
1635297000000|2021-10-27 01:10:00|1558.1|1551.9|1558.2|1552|1558.2|1552|1556.9|1550.7|0
1635297300000|2021-10-27 01:15:00|1558.1|1551.9|1556|1549.8|1558.3|1552.1|1554.8|1548.6|0
1635297600000|2021-10-27 01:20:00|1555.7|1549.5|1555.2|1549|1555.8|1549.6|1554.3|1548.1|0
1635297900000|2021-10-27 01:25:00|1555.3|1549.1|1554.2|1548|1555.4|1549.2|1554|1547.8|0
1635298200000|2021-10-27 01:30:00|1554.3|1548.1|1552.8|1546.6|1555.2|1549|1552.8|1546.6|0
1635298500000|2021-10-27 01:35:00|1552.7|1546.5|1553.3|1547.1|1553.7|1547.5|1552.7|1546.5|0
1635298800000|2021-10-27 01:40:00|1554.3|1548.1|1555.4|1549.2|1555.4|1549.2|1554.1|1547.9|0
1635299100000|2021-10-27 01:45:00|1555|1548.8|1553.5|1547.3|1555.1|1548.9|1553.5|1547.3|0
1635299400000|2021-10-27 01:50:00|1553.4|1547.2|1553.6|1547.4|1554.9|1548.7|1553.2|1547|0
1635299700000|2021-10-27 01:55:00|1554.7|1548.5|1554.5|1548.3|1554.9|1548.7|1553.4|1547.2|0
1635300000000|2021-10-27 02:00:00|1554.3|1548.1|1553.8|1547.6|1555|1548.8|1553.5|1547.3|0
1635300300000|2021-10-27 02:05:00|1554.1|1547.9|1555.5|1549.3|1555.7|1549.5|1554.1|1547.9|0
1635300600000|2021-10-27 02:10:00|1553.5|1547.3|1558.3|1552.1|1558.3|1552.1|1553.5|1547.3|0
1635300900000|2021-10-27 02:15:00|1557.2|1551|1558.9|1552.7|1558.9|1552.7|1557.2|1551|0
1635301200000|2021-10-27 02:20:00|1558.7|1552.5|1558.3|1552.1|1558.9|1552.7|1558.3|1552.1|0
1635301500000|2021-10-27 02:25:00|1558.2|1552|1558|1551.8|1558.3|1552.1|1558|1551.8|0
1635301800000|2021-10-27 02:30:00|1557.9|1551.7|1558|1551.8|1558.4|1552.2|1557.9|1551.7|0
1635302100000|2021-10-27 02:35:00|1558.2|1552|1560.5|1554.3|1560.5|1554.3|1557.2|1551|0
1635302400000|2021-10-27 02:40:00|1560.3|1554.1|1560.4|1554.2|1560.4|1554.2|1560.1|1553.9|0
1635302700000|2021-10-27 02:45:00|1560.5|1554.3|1560.9|1554.7|1560.9|1554.7|1559.9|1553.7|0
1635303000000|2021-10-27 02:50:00|1559.8|1553.6|1558.5|1552.3|1559.8|1553.6|1558.5|1552.3|0
1635303300000|2021-10-27 02:55:00|1559.4|1553.2|1559.6|1553.4|1560.8|1554.6|1558.3|1552.1|0
1635303600000|2021-10-27 03:00:00|1559.8|1553.6|1560.6|1554.4|1561|1554.8|1559.5|1553.3|0
1635303900000|2021-10-27 03:05:00|1559.5|1553.3|1560.5|1554.3|1560.5|1554.3|1559.5|1553.3|0
1635304200000|2021-10-27 03:10:00|1560.4|1554.2|1560.7|1554.5|1561|1554.8|1559.3|1553.1|0
1635304500000|2021-10-27 03:15:00|1560.6|1554.4|1559.2|1553|1560.6|1554.4|1559|1552.8|0
1635304800000|2021-10-27 03:20:00|1558.2|1552|1559|1552.8|1559.3|1553.1|1558.1|1551.9|0
1635305100000|2021-10-27 03:25:00|1558.2|1552|1560.1|1553.9|1560.1|1553.9|1557.6|1551.4|0
1635305400000|2021-10-27 03:30:00|1560.2|1554|1560.4|1554.2|1560.4|1554.2|1559.4|1553.2|0
1635305700000|2021-10-27 03:35:00|1561.5|1555.3|1562.1|1555.9|1563|1556.8|1560.7|1554.5|0
1635306000000|2021-10-27 03:40:00|1563.1|1556.9|1563.5|1557.3|1563.6|1557.4|1562.4|1556.2|0
1635306300000|2021-10-27 03:45:00|1563.8|1557.6|1564.1|1557.9|1565|1558.8|1563.8|1557.6|0
1635306600000|2021-10-27 03:50:00|1565.1|1558.9|1565.4|1559.2|1565.5|1559.3|1564.3|1558.1|0
1635306900000|2021-10-27 03:55:00|1565.5|1559.3|1565.1|1558.9|1565.5|1559.3|1564|1557.8|0
1635307200000|2021-10-27 04:00:00|1564|1557.8|1568|1561.8|1568|1561.8|1564|1557.8|0
1635307500000|2021-10-27 04:05:00|1567|1560.8|1568|1561.8|1568|1561.8|1566.7|1560.5|0
1635307800000|2021-10-27 04:10:00|1568.1|1561.9|1568.6|1562.4|1568.6|1562.4|1568|1561.8|0
1635308100000|2021-10-27 04:15:00|1568.4|1562.2|1568.3|1562.1|1568.7|1562.5|1568.3|1562.1|0
1635308400000|2021-10-27 04:20:00|1568.2|1562|1567.7|1561.5|1568.2|1562|1567.7|1561.5|0
1635308700000|2021-10-27 04:25:00|1567.8|1561.6|1568.5|1562.3|1568.6|1562.4|1566.8|1560.6|0
1635309000000|2021-10-27 04:30:00|1567.4|1561.2|1570.4|1564.2|1570.4|1564.2|1567.4|1561.2|0
1635309300000|2021-10-27 04:35:00|1569.1|1562.9|1569.1|1562.9|1570.3|1564.1|1569.1|1562.9|0
1635309600000|2021-10-27 04:40:00|1570.3|1564.1|1570.3|1564.1|1570.7|1564.5|1569.4|1563.2|0
1635309900000|2021-10-27 04:45:00|1570.5|1564.3|1570.5|1564.3|1570.7|1564.5|1569.7|1563.5|0
1635310200000|2021-10-27 04:50:00|1570.8|1564.6|1570.5|1564.3|1570.9|1564.7|1569.7|1563.5|0
1635310500000|2021-10-27 04:55:00|1570.6|1564.4|1570.2|1564|1571|1564.8|1569.8|1563.6|0
1635376200000|2021-10-27 23:10:00|1569.3|1563.1|1568.7|1562.5|1571.1|1564.9|1567.2|1561|0
1635376500000|2021-10-27 23:15:00|1568.1|1561.9|1565|1558.8|1569.2|1563|1564.5|1558.3|0
1635376800000|2021-10-27 23:20:00|1564.9|1558.7|1566.7|1560.5|1566.7|1560.5|1564.2|1558|0
1635377100000|2021-10-27 23:25:00|1566.5|1560.3|1565|1558.8|1566.5|1560.3|1564.1|1557.9|0
1635377400000|2021-10-27 23:30:00|1565.2|1559|1563.8|1557.6|1565.9|1559.7|1563.8|1557.6|0
1635377700000|2021-10-27 23:35:00|1564.2|1558|1562.7|1556.5|1564.2|1558|1561.5|1555.3|0
1635378000000|2021-10-27 23:40:00|1562.8|1556.6|1563.9|1557.7|1563.9|1557.7|1561.5|1555.3|0
1635378300000|2021-10-27 23:45:00|1566|1559.8|1566|1559.8|1566.2|1560|1563.9|1557.7|0
1635378600000|2021-10-27 23:50:00|1566.2|1560|1565.6|1559.4|1566.6|1560.4|1564.4|1558.2|0
1635378900000|2021-10-27 23:55:00|1565.7|1559.5|1569.3|1563.1|1570|1563.8|1565.7|1559.5|0
1635379200000|2021-10-28 00:00:00|1569.9|1563.7|1570.8|1564.6|1572.8|1566.6|1569.1|1562.9|0
1635379500000|2021-10-28 00:05:00|1571.9|1565.7|1572.1|1565.9|1572.2|1566|1570.5|1564.3|0
1635379800000|2021-10-28 00:10:00|1572.3|1566.1|1571.5|1565.3|1572.5|1566.3|1571|1564.8|0
1635380100000|2021-10-28 00:15:00|1572.9|1566.7|1572|1565.8|1573.1|1566.9|1571.7|1565.5|0
1635380400000|2021-10-28 00:20:00|1572.5|1566.3|1574.4|1568.2|1574.4|1568.2|1571.6|1565.4|0
1635380700000|2021-10-28 00:25:00|1576.4|1570.2|1573.7|1567.5|1576.4|1570.2|1573.7|1567.5|0
1635381000000|2021-10-28 00:30:00|1574.5|1568.3|1572|1565.8|1574.7|1568.5|1571.1|1564.9|0
1635381300000|2021-10-28 00:35:00|1570.6|1564.4|1571.2|1565|1571.2|1565|1570|1563.8|0
1635381600000|2021-10-28 00:40:00|1570|1563.8|1570.9|1564.7|1572.5|1566.3|1570|1563.8|0
1635381900000|2021-10-28 00:45:00|1572.1|1565.9|1573.1|1566.9|1574.2|1568|1571|1564.8|0
1635382200000|2021-10-28 00:50:00|1573.2|1567|1573|1566.8|1573.6|1567.4|1570.9|1564.7|0
1635382500000|2021-10-28 00:55:00|1573.2|1567|1571.5|1565.3|1573.2|1567|1570|1563.8|0
1635382800000|2021-10-28 01:00:00|1570.3|1564.1|1571.2|1565|1571.4|1565.2|1570|1563.8|0
1635383100000|2021-10-28 01:05:00|1570.1|1563.9|1570.8|1564.6|1572.8|1566.6|1570.1|1563.9|0
1635383400000|2021-10-28 01:10:00|1571.9|1565.7|1571.3|1565.1|1572.4|1566.2|1570.9|1564.7|0
1635383700000|2021-10-28 01:15:00|1572.4|1566.2|1571.2|1565|1572.4|1566.2|1571.2|1565|0
1635384000000|2021-10-28 01:20:00|1571|1564.8|1571.2|1565|1572.1|1565.9|1569.7|1563.5|0
1635384300000|2021-10-28 01:25:00|1571.4|1565.2|1570.2|1564|1571.6|1565.4|1570.2|1564|0
1635384600000|2021-10-28 01:30:00|1570.3|1564.1|1570.5|1564.3|1571.5|1565.3|1570.3|1564.1|0
1635384900000|2021-10-28 01:35:00|1571.4|1565.2|1571.4|1565.2|1572.6|1566.4|1570.5|1564.3|0
1635385200000|2021-10-28 01:40:00|1571.5|1565.3|1571.8|1565.6|1573|1566.8|1570.3|1564.1|0
1635385500000|2021-10-28 01:45:00|1571.7|1565.5|1570.1|1563.9|1571.7|1565.5|1570.1|1563.9|0
1635385800000|2021-10-28 01:50:00|1571.3|1565.1|1569.9|1563.7|1571.5|1565.3|1569.9|1563.7|0
1635386100000|2021-10-28 01:55:00|1570.8|1564.6|1570.6|1564.4|1570.8|1564.6|1569.4|1563.2|0
1635386400000|2021-10-28 02:00:00|1569.5|1563.3|1570.8|1564.6|1571.9|1565.7|1569.5|1563.3|0
1635386700000|2021-10-28 02:05:00|1570.7|1564.5|1570.4|1564.2|1571.8|1565.6|1570.2|1564|0
1635387000000|2021-10-28 02:10:00|1570.2|1564|1570.6|1564.4|1571.2|1565|1570.1|1563.9|0
1635387300000|2021-10-28 02:15:00|1569.3|1563.1|1569.6|1563.4|1570.7|1564.5|1569.3|1563.1|0
1635387600000|2021-10-28 02:20:00|1569.7|1563.5|1570.5|1564.3|1570.9|1564.7|1569.6|1563.4|0
1635387900000|2021-10-28 02:25:00|1570.6|1564.4|1569.4|1563.2|1570.6|1564.4|1568.2|1562|0
1635388200000|2021-10-28 02:30:00|1568.5|1562.3|1566.3|1560.1|1568.5|1562.3|1566.3|1560.1|0
1635388500000|2021-10-28 02:35:00|1566.1|1559.9|1565.5|1559.3|1566.2|1560|1564.9|1558.7|0
1635388800000|2021-10-28 02:40:00|1565.3|1559.1|1564.1|1557.9|1566.1|1559.9|1564.1|1557.9|0
1635389100000|2021-10-28 02:45:00|1566.1|1559.9|1564.7|1558.5|1566.1|1559.9|1564|1557.8|0
1635389400000|2021-10-28 02:50:00|1564.5|1558.3|1565.6|1559.4|1565.7|1559.5|1564.5|1558.3|0
1635389700000|2021-10-28 02:55:00|1564.6|1558.4|1565.7|1559.5|1565.7|1559.5|1564.5|1558.3|0
1635390000000|2021-10-28 03:00:00|1564.8|1558.6|1565|1558.8|1565.8|1559.6|1564.6|1558.4|0
1635390300000|2021-10-28 03:05:00|1566.1|1559.9|1565.8|1559.6|1567.1|1560.9|1565|1558.8|0
1635390600000|2021-10-28 03:10:00|1566.9|1560.7|1568|1561.8|1568.2|1562|1565.9|1559.7|0
1635390900000|2021-10-28 03:15:00|1568.1|1561.9|1568.2|1562|1568.2|1562|1567.1|1560.9|0
1635391200000|2021-10-28 03:20:00|1568|1561.8|1569.2|1563|1569.2|1563|1568|1561.8|0
1635391500000|2021-10-28 03:25:00|1569.4|1563.2|1568.3|1562.1|1569.4|1563.2|1567|1560.8|0
1635391800000|2021-10-28 03:30:00|1568.4|1562.2|1568.3|1562.1|1568.5|1562.3|1567.3|1561.1|0
1635392100000|2021-10-28 03:35:00|1569.3|1563.1|1568.8|1562.6|1569.8|1563.6|1568.1|1561.9|0
1635392400000|2021-10-28 03:40:00|1568.5|1562.3|1568|1561.8|1568.5|1562.3|1567.4|1561.2|0
1635392700000|2021-10-28 03:45:00|1568.2|1562|1567.7|1561.5|1568.6|1562.4|1567.1|1560.9|0
1635393000000|2021-10-28 03:50:00|1568.7|1562.5|1568.6|1562.4|1568.8|1562.6|1567.6|1561.4|0
1635393300000|2021-10-28 03:55:00|1568.7|1562.5|1568.5|1562.3|1570|1563.8|1568.4|1562.2|0
1635393600000|2021-10-28 04:00:00|1569.7|1563.5|1568.4|1562.2|1569.7|1563.5|1567.4|1561.2|0
1635393900000|2021-10-28 04:05:00|1569.3|1563.1|1569|1562.8|1569.3|1563.1|1568|1561.8|0
1635394200000|2021-10-28 04:10:00|1568.7|1562.5|1567.8|1561.6|1569.1|1562.9|1567.7|1561.5|0
1635394500000|2021-10-28 04:15:00|1568.8|1562.6|1568.6|1562.4|1569.1|1562.9|1567.6|1561.4|0
1635394800000|2021-10-28 04:20:00|1570|1563.8|1569.3|1563.1|1570.3|1564.1|1568.7|1562.5|0
1635395100000|2021-10-28 04:25:00|1569.2|1563|1570.2|1564|1570.4|1564.2|1568.9|1562.7|0
1635395400000|2021-10-28 04:30:00|1569.2|1563|1570.2|1564|1570.2|1564|1568.9|1562.7|0
1635395700000|2021-10-28 04:35:00|1570.4|1564.2|1570.1|1563.9|1570.4|1564.2|1568.3|1562.1|0
1635396000000|2021-10-28 04:40:00|1569.9|1563.7|1570|1563.8|1570.2|1564|1568.8|1562.6|0
1635396300000|2021-10-28 04:45:00|1570.1|1563.9|1569.1|1562.9|1570.1|1563.9|1568.8|1562.6|0
1635396600000|2021-10-28 04:50:00|1570.2|1564|1571.1|1564.9|1571.1|1564.9|1570.2|1564|0
1635396900000|2021-10-28 04:55:00|1571|1564.8|1571|1564.8|1571.1|1564.9|1569.7|1563.5|0
1635462600000|2021-10-28 23:10:00|1564.2|1558|1569|1562.8|1569|1562.8|1564.2|1558|0
1635462900000|2021-10-28 23:15:00|1569.1|1562.9|1568.1|1561.9|1570.2|1564|1568.1|1561.9|0
1635463200000|2021-10-28 23:20:00|1566.9|1560.7|1566.2|1560|1568.2|1562|1566.2|1560|0
1635463500000|2021-10-28 23:25:00|1566.1|1559.9|1564.8|1558.6|1567|1560.8|1564.8|1558.6|0
1635463800000|2021-10-28 23:30:00|1565|1558.8|1564.1|1557.9|1566.3|1560.1|1563.3|1557.1|0
1635464100000|2021-10-28 23:35:00|1563.1|1556.9|1564.5|1558.3|1564.5|1558.3|1563.1|1556.9|0
1635464400000|2021-10-28 23:40:00|1564.4|1558.2|1561.5|1555.3|1564.8|1558.6|1561.4|1555.2|0
1635464700000|2021-10-28 23:45:00|1561.6|1555.4|1562.6|1556.4|1563.6|1557.4|1561.6|1555.4|0
1635465000000|2021-10-28 23:50:00|1563.7|1557.5|1562.7|1556.5|1563.8|1557.6|1561.7|1555.5|0
1635465300000|2021-10-28 23:55:00|1563.3|1557.1|1563.5|1557.3|1563.5|1557.3|1561.4|1555.2|0
1635465600000|2021-10-29 00:00:00|1562|1555.8|1560.3|1554.1|1562|1555.8|1560.3|1554.1|0
1635465900000|2021-10-29 00:05:00|1561.3|1555.1|1558.9|1552.7|1561.5|1555.3|1558.9|1552.7|0
1635466200000|2021-10-29 00:10:00|1559.8|1553.6|1560.6|1554.4|1560.6|1554.4|1558.3|1552.1|0
1635466500000|2021-10-29 00:15:00|1560.5|1554.3|1555.2|1549|1560.5|1554.3|1555|1548.8|0
1635466800000|2021-10-29 00:20:00|1555.4|1549.2|1556.1|1549.9|1556.9|1550.7|1555.4|1549.2|0
1635467100000|2021-10-29 00:25:00|1557.1|1550.9|1557.2|1551|1557.2|1551|1556|1549.8|0
1635467400000|2021-10-29 00:30:00|1557.1|1550.9|1558.9|1552.7|1558.9|1552.7|1556.7|1550.5|0
1635467700000|2021-10-29 00:35:00|1558.7|1552.5|1560.4|1554.2|1560.4|1554.2|1558.7|1552.5|0
1635468000000|2021-10-29 00:40:00|1560.9|1554.7|1558.7|1552.5|1561.3|1555.1|1558.7|1552.5|0
1635468300000|2021-10-29 00:45:00|1558.6|1552.4|1558.2|1552|1560.5|1554.3|1558.2|1552|0
1635468600000|2021-10-29 00:50:00|1558.1|1551.9|1555.5|1549.3|1558.1|1551.9|1553.5|1547.3|0
1635468900000|2021-10-29 00:55:00|1554.7|1548.5|1553.9|1547.7|1554.7|1548.5|1553.4|1547.2|0
1635469200000|2021-10-29 01:00:00|1553.8|1547.6|1553.2|1547|1554.3|1548.1|1553.2|1547|0
1635469500000|2021-10-29 01:05:00|1553|1546.8|1552.5|1546.3|1553|1546.8|1550.8|1544.6|0
1635469800000|2021-10-29 01:10:00|1550.4|1544.2|1551|1544.8|1551.1|1544.9|1549.7|1543.5|0
1635470100000|2021-10-29 01:15:00|1551.1|1544.9|1549.9|1543.7|1552.3|1546.1|1549.9|1543.7|0
1635470400000|2021-10-29 01:20:00|1549.7|1543.5|1549.1|1542.9|1551.1|1544.9|1548.7|1542.5|0
1635470700000|2021-10-29 01:25:00|1549|1542.8|1551.1|1544.9|1551.1|1544.9|1549|1542.8|0
1635471000000|2021-10-29 01:30:00|1549|1542.8|1549.1|1542.9|1549.1|1542.9|1548.8|1542.6|0
1635471300000|2021-10-29 01:35:00|1549.3|1543.1|1546.8|1540.6|1550.3|1544.1|1546.8|1540.6|0
1635471600000|2021-10-29 01:40:00|1546.9|1540.7|1547.1|1540.9|1548.3|1542.1|1546.8|1540.6|0
1635471900000|2021-10-29 01:45:00|1547.2|1541|1547.5|1541.3|1548.4|1542.2|1547.2|1541|0
1635472200000|2021-10-29 01:50:00|1547.4|1541.2|1547.6|1541.4|1549.5|1543.3|1547.2|1541|0
1635472500000|2021-10-29 01:55:00|1547.7|1541.5|1547.5|1541.3|1548.5|1542.3|1547.4|1541.2|0
1635472800000|2021-10-29 02:00:00|1547.7|1541.5|1548|1541.8|1548.7|1542.5|1547.6|1541.4|0
1635473100000|2021-10-29 02:05:00|1548.1|1541.9|1548.2|1542|1549.2|1543|1547.8|1541.6|0
1635473400000|2021-10-29 02:10:00|1548.3|1542.1|1551.7|1545.5|1551.7|1545.5|1548.3|1542.1|0
1635473700000|2021-10-29 02:15:00|1551.9|1545.7|1551|1544.8|1552|1545.8|1550.6|1544.4|0
1635474000000|2021-10-29 02:20:00|1550.9|1544.7|1551.8|1545.6|1551.8|1545.6|1549.9|1543.7|0
1635474300000|2021-10-29 02:25:00|1552|1545.8|1552.9|1546.7|1553.2|1547|1551.9|1545.7|0
1635474600000|2021-10-29 02:30:00|1551.8|1545.6|1550.2|1544|1551.8|1545.6|1549.2|1543|0
1635474900000|2021-10-29 02:35:00|1551.5|1545.3|1550.1|1543.9|1551.5|1545.3|1548.8|1542.6|0
1635475200000|2021-10-29 02:40:00|1550.4|1544.2|1549|1542.8|1551.3|1545.1|1548.8|1542.6|0
1635475500000|2021-10-29 02:45:00|1550.1|1543.9|1549.9|1543.7|1550.1|1543.9|1548.8|1542.6|0
1635475800000|2021-10-29 02:50:00|1550.9|1544.7|1550.1|1543.9|1551.3|1545.1|1550|1543.8|0
1635476100000|2021-10-29 02:55:00|1549|1542.8|1548.2|1542|1550.4|1544.2|1548.2|1542|0
1635476400000|2021-10-29 03:00:00|1548.1|1541.9|1546|1539.8|1548.1|1541.9|1545.7|1539.5|0
1635476700000|2021-10-29 03:05:00|1547.1|1540.9|1547.3|1541.1|1548.3|1542.1|1546.2|1540|0
1635477000000|2021-10-29 03:10:00|1547.1|1540.9|1549.4|1543.2|1549.4|1543.2|1546|1539.8|0
1635477300000|2021-10-29 03:15:00|1549.6|1543.4|1549.9|1543.7|1549.9|1543.7|1548.6|1542.4|0
1635477600000|2021-10-29 03:20:00|1551|1544.8|1550.4|1544.2|1551.6|1545.4|1550.2|1544|0
1635477900000|2021-10-29 03:25:00|1551.3|1545.1|1551.6|1545.4|1551.6|1545.4|1551.3|1545.1|0
1635478200000|2021-10-29 03:30:00|1551.4|1545.2|1549.7|1543.5|1551.4|1545.2|1549.7|1543.5|0
1635478500000|2021-10-29 03:35:00|1550.8|1544.6|1550|1543.8|1550.8|1544.6|1549.8|1543.6|0
1635478800000|2021-10-29 03:40:00|1547.5|1541.3|1547.6|1541.4|1548.8|1542.6|1547.5|1541.3|0
1635479100000|2021-10-29 03:45:00|1547.2|1541|1546.9|1540.7|1547.2|1541|1545.8|1539.6|0
1635479400000|2021-10-29 03:50:00|1546.7|1540.5|1545.6|1539.4|1546.8|1540.6|1545.6|1539.4|0
1635479700000|2021-10-29 03:55:00|1545.8|1539.6|1544.1|1537.9|1545.8|1539.6|1543.7|1537.5|0
1635480000000|2021-10-29 04:00:00|1545.1|1538.9|1545.5|1539.3|1545.5|1539.3|1544.4|1538.2|0
1635480300000|2021-10-29 04:05:00|1545.4|1539.2|1544.4|1538.2|1545.4|1539.2|1544|1537.8|0
1635480600000|2021-10-29 04:10:00|1545.3|1539.1|1545.6|1539.4|1545.8|1539.6|1545.2|1539|0
1635480900000|2021-10-29 04:15:00|1545.3|1539.1|1544.6|1538.4|1545.4|1539.2|1543.3|1537.1|0
1635481200000|2021-10-29 04:20:00|1543.3|1537.1|1544.5|1538.3|1544.5|1538.3|1543.3|1537.1|0
1635481500000|2021-10-29 04:25:00|1544.3|1538.1|1543.2|1537|1544.4|1538.2|1542.7|1536.5|0
1635481800000|2021-10-29 04:30:00|1545.1|1538.9|1541.1|1534.9|1545.1|1538.9|1541.1|1534.9|0
1635482100000|2021-10-29 04:35:00|1542.1|1535.9|1538|1531.8|1542.3|1536.1|1537.3|1531.1|0
1635482400000|2021-10-29 04:40:00|1536.9|1530.7|1536.5|1530.3|1539|1532.8|1536.5|1530.3|0
1635482700000|2021-10-29 04:45:00|1537.5|1531.3|1538.7|1532.5|1539.4|1533.2|1537.5|1531.3|0
1635483000000|2021-10-29 04:50:00|1538.8|1532.6|1539|1532.8|1540|1533.8|1537.3|1531.1|0
1635483300000|2021-10-29 04:55:00|1538.8|1532.6|1538.5|1532.3|1539.4|1533.2|1538.2|1532|0
1635721800000|2021-10-31 23:10:00|1563.6|1557.4|1562.2|1556|1563.6|1557.4|1560.6|1554.4|0
1635722100000|2021-10-31 23:15:00|1560.8|1554.6|1560.2|1554|1560.9|1554.7|1556.5|1550.3|0
1635722400000|2021-10-31 23:20:00|1558.9|1552.7|1561.5|1555.3|1561.6|1555.4|1558.5|1552.3|0
1635722700000|2021-10-31 23:25:00|1562.6|1556.4|1563.1|1556.9|1563.9|1557.7|1562.4|1556.2|0
1635723000000|2021-10-31 23:30:00|1563.2|1557|1563.1|1556.9|1564|1557.8|1560.5|1554.3|0
1635723300000|2021-10-31 23:35:00|1563.4|1557.2|1565.3|1559.1|1565.8|1559.6|1562.7|1556.5|0
1635723600000|2021-10-31 23:40:00|1563.5|1557.3|1563|1556.8|1564.6|1558.4|1560.8|1554.6|0
1635723900000|2021-10-31 23:45:00|1563.6|1557.4|1568.5|1562.3|1568.5|1562.3|1563.6|1557.4|0
1635724200000|2021-10-31 23:50:00|1569.5|1563.3|1570|1563.8|1570|1563.8|1568.4|1562.2|0
1635724500000|2021-10-31 23:55:00|1570.1|1563.9|1567.7|1561.5|1570.2|1564|1567.5|1561.3|0
1635724800000|2021-11-01 00:00:00|1566.5|1560.3|1566.6|1560.4|1568.9|1562.7|1566.5|1560.3|0
1635725100000|2021-11-01 00:05:00|1567.8|1561.6|1568.4|1562.2|1568.4|1562.2|1566.7|1560.5|0
1635725400000|2021-11-01 00:10:00|1569.6|1563.4|1570.4|1564.2|1571.1|1564.9|1569.6|1563.4|0
1635725700000|2021-11-01 00:15:00|1570.2|1564|1571.6|1565.4|1572.7|1566.5|1569.6|1563.4|0
1635726000000|2021-11-01 00:20:00|1572.5|1566.3|1570.1|1563.9|1572.6|1566.4|1569.7|1563.5|0
1635726300000|2021-11-01 00:25:00|1572.3|1566.1|1570.7|1564.5|1572.3|1566.1|1570.7|1564.5|0
1635726600000|2021-11-01 00:30:00|1570.8|1564.6|1573.4|1567.2|1573.4|1567.2|1570.5|1564.3|0
1635726900000|2021-11-01 00:35:00|1574.9|1568.7|1574.5|1568.3|1575.2|1569|1573.4|1567.2|0
1635727200000|2021-11-01 00:40:00|1574.2|1568|1574.1|1567.9|1574.5|1568.3|1573.3|1567.1|0
1635727500000|2021-11-01 00:45:00|1574.3|1568.1|1569.9|1563.7|1574.5|1568.3|1569.9|1563.7|0
1635727800000|2021-11-01 00:50:00|1570.1|1563.9|1573.9|1567.7|1573.9|1567.7|1570.1|1563.9|0
1635728100000|2021-11-01 00:55:00|1573.8|1567.6|1574.6|1568.4|1574.6|1568.4|1573.4|1567.2|0
1635728400000|2021-11-01 01:00:00|1573.3|1567.1|1570.6|1564.4|1573.3|1567.1|1570.6|1564.4|0
1635728700000|2021-11-01 01:05:00|1571.6|1565.4|1570.2|1564|1571.6|1565.4|1570.2|1564|0
1635729000000|2021-11-01 01:10:00|1571.4|1565.2|1573|1566.8|1573.3|1567.1|1569.9|1563.7|0
1635729300000|2021-11-01 01:15:00|1571.8|1565.6|1566.5|1560.3|1571.8|1565.6|1566.5|1560.3|0
1635729600000|2021-11-01 01:20:00|1567.6|1561.4|1569|1562.8|1569|1562.8|1567.5|1561.3|0
1635729900000|2021-11-01 01:25:00|1568.1|1561.9|1572.1|1565.9|1572.1|1565.9|1568.1|1561.9|0
1635730200000|2021-11-01 01:30:00|1572.5|1566.3|1571.5|1565.3|1573.4|1567.2|1571.5|1565.3|0
1635730500000|2021-11-01 01:35:00|1572.3|1566.1|1572.4|1566.2|1572.8|1566.6|1571.4|1565.2|0
1635730800000|2021-11-01 01:40:00|1572.5|1566.3|1570.9|1564.7|1572.5|1566.3|1570|1563.8|0
1635731100000|2021-11-01 01:45:00|1570.6|1564.4|1574.8|1568.6|1575|1568.8|1570.6|1564.4|0
1635731400000|2021-11-01 01:50:00|1574.6|1568.4|1575.6|1569.4|1575.6|1569.4|1573.8|1567.6|0
1635731700000|2021-11-01 01:55:00|1575.4|1569.2|1573.7|1567.5|1575.4|1569.2|1573.7|1567.5|0
1635732000000|2021-11-01 02:00:00|1573.6|1567.4|1574.3|1568.1|1574.3|1568.1|1573.5|1567.3|0
1635732300000|2021-11-01 02:05:00|1574.1|1567.9|1573.1|1566.9|1574.4|1568.2|1573.1|1566.9|0
1635732600000|2021-11-01 02:10:00|1574.1|1567.9|1573.8|1567.6|1574.1|1567.9|1571.8|1565.6|0
1635732900000|2021-11-01 02:15:00|1573.7|1567.5|1575.9|1569.7|1575.9|1569.7|1571.9|1565.7|0
1635733200000|2021-11-01 02:20:00|1574.4|1568.2|1572.6|1566.4|1574.5|1568.3|1572.2|1566|0
1635733500000|2021-11-01 02:25:00|1572.5|1566.3|1574.2|1568|1575.3|1569.1|1572.5|1566.3|0
1635733800000|2021-11-01 02:30:00|1574.4|1568.2|1575.8|1569.6|1575.8|1569.6|1574.4|1568.2|0
1635734100000|2021-11-01 02:35:00|1575.9|1569.7|1575.8|1569.6|1577.1|1570.9|1575.8|1569.6|0
1635734400000|2021-11-01 02:40:00|1576|1569.8|1572.3|1566.1|1576|1569.8|1572.3|1566.1|0
1635734700000|2021-11-01 02:45:00|1573.4|1567.2|1572.9|1566.7|1573.9|1567.7|1572|1565.8|0
1635735000000|2021-11-01 02:50:00|1571.6|1565.4|1572.7|1566.5|1573.4|1567.2|1571.5|1565.3|0
1635735300000|2021-11-01 02:55:00|1572.9|1566.7|1573.3|1567.1|1573.7|1567.5|1572.5|1566.3|0
1635735600000|2021-11-01 03:00:00|1572.5|1566.3|1574|1567.8|1574|1567.8|1572.5|1566.3|0
1635735900000|2021-11-01 03:05:00|1574.1|1567.9|1572.2|1566|1574.3|1568.1|1572.1|1565.9|0
1635736200000|2021-11-01 03:10:00|1573.7|1567.5|1572.5|1566.3|1573.7|1567.5|1572.5|1566.3|0
1635736500000|2021-11-01 03:15:00|1572.4|1566.2|1573.7|1567.5|1573.7|1567.5|1572.4|1566.2|0
1635736800000|2021-11-01 03:20:00|1572.6|1566.4|1572.3|1566.1|1573.5|1567.3|1572.3|1566.1|0
1635737100000|2021-11-01 03:25:00|1573.3|1567.1|1572.8|1566.6|1573.3|1567.1|1571.9|1565.7|0
1635737400000|2021-11-01 03:30:00|1573.1|1566.9|1572.3|1566.1|1573.3|1567.1|1572|1565.8|0
1635737700000|2021-11-01 03:35:00|1573.2|1567|1571.9|1565.7|1573.5|1567.3|1571.9|1565.7|0
1635738000000|2021-11-01 03:40:00|1573|1566.8|1573.8|1567.6|1573.8|1567.6|1571.1|1564.9|0
1635738300000|2021-11-01 03:45:00|1573.4|1567.2|1573.9|1567.7|1574|1567.8|1572.7|1566.5|0
1635738600000|2021-11-01 03:50:00|1572.8|1566.6|1572.4|1566.2|1574|1567.8|1572.4|1566.2|0
1635738900000|2021-11-01 03:55:00|1573.5|1567.3|1573.1|1566.9|1574.2|1568|1571.9|1565.7|0
1635739200000|2021-11-01 04:00:00|1572.9|1566.7|1573.8|1567.6|1574.1|1567.9|1572.7|1566.5|0
1635739500000|2021-11-01 04:05:00|1574|1567.8|1573.9|1567.7|1574|1567.8|1572.8|1566.6|0
1635739800000|2021-11-01 04:10:00|1572.9|1566.7|1575.1|1568.9|1576.1|1569.9|1571.8|1565.6|0
1635740100000|2021-11-01 04:15:00|1575.2|1569|1576.3|1570.1|1576.3|1570.1|1575.2|1569|0
1635740400000|2021-11-01 04:20:00|1576.2|1570|1576.8|1570.6|1576.8|1570.6|1574.6|1568.4|0
1635740700000|2021-11-01 04:25:00|1576.6|1570.4|1576.8|1570.6|1578.6|1572.2|1575.7|1569.5|0
1635741000000|2021-11-01 04:30:00|1577.6|1571.4|1578|1571.8|1578.2|1571.9|1576.6|1570.4|0
1635741300000|2021-11-01 04:35:00|1577.9|1571.7|1579|1572.6|1579|1572.6|1576.6|1570.4|0
1635741600000|2021-11-01 04:40:00|1577.7|1571.5|1577.5|1571.3|1578.6|1572.2|1576.7|1570.5|0
1635741900000|2021-11-01 04:45:00|1578.7|1572.3|1579|1572.6|1579|1572.6|1576.6|1570.4|0
1635742200000|2021-11-01 04:50:00|1577.1|1570.9|1577.7|1571.5|1578.9|1572.5|1576.7|1570.5|0
1635742500000|2021-11-01 04:55:00|1578|1571.8|1576.9|1570.7|1579.2|1572.8|1576.9|1570.7|0
1635808200000|2021-11-01 23:10:00|1578.9|1572.5|1580.2|1573.8|1581.9|1575.5|1578.7|1572.3|0
1635808500000|2021-11-01 23:15:00|1579.2|1572.8|1579.2|1572.8|1580.1|1573.7|1578.9|1572.5|0
1635808800000|2021-11-01 23:20:00|1578.9|1572.5|1579.9|1573.5|1579.9|1573.5|1576.7|1570.5|0
1635809100000|2021-11-01 23:25:00|1578.3|1571.9|1576.1|1569.9|1579.2|1572.8|1575.4|1569.2|0
1635809400000|2021-11-01 23:30:00|1575.9|1569.7|1572.7|1566.5|1576.5|1570.3|1571.1|1564.9|0
1635809700000|2021-11-01 23:35:00|1572.8|1566.6|1573.3|1567.1|1573.7|1567.5|1572.6|1566.4|0
1635810000000|2021-11-01 23:40:00|1573.2|1567|1570.1|1563.9|1573.2|1567|1570.1|1563.9|0
1635810300000|2021-11-01 23:45:00|1569.9|1563.7|1567.5|1561.3|1570.2|1564|1567.5|1561.3|0
1635810600000|2021-11-01 23:50:00|1569.8|1563.6|1569.5|1563.3|1569.8|1563.6|1567.5|1561.3|0
1635810900000|2021-11-01 23:55:00|1567.3|1561.1|1567.3|1561.1|1567.7|1561.5|1567.3|1561.1|0
1635811200000|2021-11-02 00:00:00|1566.7|1560.5|1567.4|1561.2|1568.7|1562.5|1566.7|1560.5|0
1635811500000|2021-11-02 00:05:00|1568.5|1562.3|1567.5|1561.3|1569|1562.8|1567.5|1561.3|0
1635811800000|2021-11-02 00:10:00|1567.8|1561.6|1564.7|1558.5|1568.9|1562.7|1564.7|1558.5|0
1635812100000|2021-11-02 00:15:00|1564.3|1558.1|1564|1557.8|1564.6|1558.4|1561.9|1555.7|0
1635812400000|2021-11-02 00:20:00|1564.1|1557.9|1562.5|1556.3|1565.4|1559.2|1562.5|1556.3|0
1635812700000|2021-11-02 00:25:00|1562.4|1556.2|1564.8|1558.6|1564.8|1558.6|1562.4|1556.2|0
1635813000000|2021-11-02 00:30:00|1563.6|1557.4|1564.6|1558.4|1565|1558.8|1563.5|1557.3|0
1635813300000|2021-11-02 00:35:00|1564.7|1558.5|1564.4|1558.2|1564.9|1558.7|1564.4|1558.2|0
1635813600000|2021-11-02 00:40:00|1564.7|1558.5|1563.4|1557.2|1565.7|1559.5|1563.1|1556.9|0
1635813900000|2021-11-02 00:45:00|1563.1|1556.9|1563.4|1557.2|1563.9|1557.7|1561.7|1555.5|0
1635814200000|2021-11-02 00:50:00|1563.2|1557|1563.7|1557.5|1567.2|1561|1563.2|1557|0
1635814500000|2021-11-02 00:55:00|1563.8|1557.6|1563.8|1557.6|1564.7|1558.5|1563.7|1557.5|0
1635814800000|2021-11-02 01:00:00|1563.6|1557.4|1563.8|1557.6|1563.9|1557.7|1563.4|1557.2|0
1635815100000|2021-11-02 01:05:00|1564.8|1558.6|1564|1557.8|1564.8|1558.6|1563.5|1557.3|0
1635815400000|2021-11-02 01:10:00|1565.1|1558.9|1563|1556.8|1565.1|1558.9|1563|1556.8|0
1635815700000|2021-11-02 01:15:00|1564.1|1557.9|1562|1555.8|1564.1|1557.9|1561.7|1555.5|0
1635816000000|2021-11-02 01:20:00|1560.7|1554.5|1560.4|1554.2|1562.7|1556.5|1560.4|1554.2|0
1635816300000|2021-11-02 01:25:00|1561.3|1555.1|1559.2|1553|1561.3|1555.1|1559.1|1552.9|0
1635816600000|2021-11-02 01:30:00|1559.4|1553.2|1558.7|1552.5|1560|1553.8|1558.7|1552.5|0
1635816900000|2021-11-02 01:35:00|1559|1552.8|1558.5|1552.3|1559.8|1553.6|1558.5|1552.3|0
1635817200000|2021-11-02 01:40:00|1558.6|1552.4|1559.7|1553.5|1559.7|1553.5|1558.5|1552.3|0
1635817500000|2021-11-02 01:45:00|1559.5|1553.3|1559.3|1553.1|1559.6|1553.4|1559.2|1553|0
1635817800000|2021-11-02 01:50:00|1558.4|1552.2|1559.8|1553.6|1562|1555.8|1558.4|1552.2|0
1635818100000|2021-11-02 01:55:00|1559.9|1553.7|1559.7|1553.5|1562.1|1555.9|1559.7|1553.5|0
1635818400000|2021-11-02 02:00:00|1560.1|1553.9|1560.8|1554.6|1562.1|1555.9|1559.9|1553.7|0
1635818700000|2021-11-02 02:05:00|1561.1|1554.9|1561.6|1555.4|1562|1555.8|1560.4|1554.2|0
1635819000000|2021-11-02 02:10:00|1561|1554.8|1559.8|1553.6|1561.2|1555|1559.8|1553.6|0
1635819300000|2021-11-02 02:15:00|1560.8|1554.6|1560|1553.8|1561.9|1555.7|1559.8|1553.6|0
1635819600000|2021-11-02 02:20:00|1560.2|1554|1560.4|1554.2|1560.4|1554.2|1560.2|1554|0
1635819900000|2021-11-02 02:25:00|1560.1|1553.9|1560.2|1554|1561.2|1555|1560.1|1553.9|0
1635820200000|2021-11-02 02:30:00|1559.9|1553.7|1560.8|1554.6|1560.8|1554.6|1559.9|1553.7|0
1635820500000|2021-11-02 02:35:00|1560.6|1554.4|1560.4|1554.2|1560.6|1554.4|1560.1|1553.9|0
1635820800000|2021-11-02 02:40:00|1560.3|1554.1|1560.5|1554.3|1560.5|1554.3|1560.2|1554|0
1635821100000|2021-11-02 02:45:00|1560.3|1554.1|1560.6|1554.4|1560.7|1554.5|1560.2|1554|0
1635821400000|2021-11-02 02:50:00|1562|1555.8|1564.6|1558.4|1564.6|1558.4|1562|1555.8|0
1635821700000|2021-11-02 02:55:00|1564.4|1558.2|1564.4|1558.2|1565.7|1559.5|1563.4|1557.2|0
1635822000000|2021-11-02 03:00:00|1564.5|1558.3|1563.9|1557.7|1564.5|1558.3|1563.3|1557.1|0
1635822300000|2021-11-02 03:05:00|1564.1|1557.9|1564.1|1557.9|1564.1|1557.9|1563.7|1557.5|0
1635822600000|2021-11-02 03:10:00|1564.2|1558|1564.6|1558.4|1564.6|1558.4|1564|1557.8|0
1635822900000|2021-11-02 03:15:00|1565|1558.8|1568.3|1562.1|1568.3|1562.1|1565|1558.8|0
1635823200000|2021-11-02 03:20:00|1568.4|1562.2|1567.2|1561|1568.4|1562.2|1567.2|1561|0
1635823500000|2021-11-02 03:25:00|1568.3|1562.1|1568.4|1562.2|1569.6|1563.4|1567.1|1560.9|0
1635823800000|2021-11-02 03:30:00|1567.3|1561.1|1572.7|1566.5|1573.3|1567.1|1567|1560.8|0
1635824100000|2021-11-02 03:35:00|1573.7|1567.5|1571.4|1565.2|1573.7|1567.5|1571.4|1565.2|0
1635824400000|2021-11-02 03:40:00|1572.3|1566.1|1572|1565.8|1572.3|1566.1|1569.9|1563.7|0
1635824700000|2021-11-02 03:45:00|1573.3|1567.1|1571.1|1564.9|1573.7|1567.5|1571.1|1564.9|0
1635825000000|2021-11-02 03:50:00|1572.2|1566|1572.3|1566.1|1573.7|1567.5|1572.1|1565.9|0
1635825300000|2021-11-02 03:55:00|1571|1564.8|1572.2|1566|1572.3|1566.1|1571|1564.8|0
1635825600000|2021-11-02 04:00:00|1571.1|1564.9|1570.5|1564.3|1572.3|1566.1|1570.5|1564.3|0
1635825900000|2021-11-02 04:05:00|1571.5|1565.3|1570.8|1564.6|1572|1565.8|1570.5|1564.3|0
1635826200000|2021-11-02 04:10:00|1571.9|1565.7|1571|1564.8|1573.4|1567.2|1570.8|1564.6|0
1635826500000|2021-11-02 04:15:00|1571.2|1565|1571.6|1565.4|1572.5|1566.3|1571.1|1564.9|0
1635826800000|2021-11-02 04:20:00|1572.2|1566|1571.3|1565.1|1573.3|1567.1|1570.4|1564.2|0
1635827100000|2021-11-02 04:25:00|1571.5|1565.3|1571.5|1565.3|1573.5|1567.3|1571.5|1565.3|0
1635827400000|2021-11-02 04:30:00|1571.2|1565|1573.5|1567.3|1573.5|1567.3|1571.2|1565|0
1635827700000|2021-11-02 04:35:00|1571.3|1565.1|1571.7|1565.5|1573.5|1567.3|1569.7|1563.5|0
1635828000000|2021-11-02 04:40:00|1570.5|1564.3|1570|1563.8|1570.5|1564.3|1568.9|1562.7|0
1635828300000|2021-11-02 04:45:00|1568.9|1562.7|1571.3|1565.1|1571.3|1565.1|1568.8|1562.6|0
1635828600000|2021-11-02 04:50:00|1571.4|1565.2|1569.6|1563.4|1572.4|1566.2|1568.8|1562.6|0
1635828900000|2021-11-02 04:55:00|1569.8|1563.6|1570.2|1564|1570.3|1564.1|1567.7|1561.5|0
1635894600000|2021-11-02 23:10:00|1578.7|1572.3|1575.6|1569.4|1578.8|1572.4|1575.6|1569.4|0
1635894900000|2021-11-02 23:15:00|1573.9|1567.7|1574.2|1568|1575.1|1568.9|1573.9|1567.7|0
1635895200000|2021-11-02 23:20:00|1573.6|1567.4|1573.9|1567.7|1575.1|1568.9|1573.6|1567.4|0
1635895500000|2021-11-02 23:25:00|1575.1|1568.9|1576.2|1570|1576.3|1570.1|1575.1|1568.9|0
1635895800000|2021-11-02 23:30:00|1576.1|1569.9|1574.9|1568.7|1576.3|1570.1|1574|1567.8|0
1635896100000|2021-11-02 23:35:00|1576.5|1570.3|1576.6|1570.4|1576.6|1570.4|1576.1|1569.9|0
1635896400000|2021-11-02 23:40:00|1576.5|1570.3|1576.3|1570.1|1576.8|1570.6|1575.6|1569.4|0
1635896700000|2021-11-02 23:45:00|1576.1|1569.9|1573.4|1567.2|1576.1|1569.9|1573.4|1567.2|0
1635897000000|2021-11-02 23:50:00|1574.4|1568.2|1575.1|1568.9|1575.3|1569.1|1574|1567.8|0
1635897300000|2021-11-02 23:55:00|1575.4|1569.2|1571|1564.8|1575.4|1569.2|1571|1564.8|0
1635897600000|2021-11-03 00:00:00|1569.9|1563.7|1570|1563.8|1572.2|1566|1569.9|1563.7|0
1635897900000|2021-11-03 00:05:00|1572.4|1566.2|1571.9|1565.7|1572.4|1566.2|1570.4|1564.2|0
1635898200000|2021-11-03 00:10:00|1571.6|1565.4|1571.8|1565.6|1572.3|1566.1|1569.8|1563.6|0
1635898500000|2021-11-03 00:15:00|1573.1|1566.9|1572.7|1566.5|1573.1|1566.9|1572.7|1566.5|0
1635898800000|2021-11-03 00:20:00|1573|1566.8|1572.9|1566.7|1573.2|1567|1571.6|1565.4|0
1635899100000|2021-11-03 00:25:00|1572.7|1566.5|1575.7|1569.5|1575.7|1569.5|1572.1|1565.9|0
1635899400000|2021-11-03 00:30:00|1575.5|1569.3|1575.6|1569.4|1576.8|1570.6|1575.1|1568.9|0
1635899700000|2021-11-03 00:35:00|1575.4|1569.2|1575|1568.8|1575.5|1569.3|1574.4|1568.2|0
1635900000000|2021-11-03 00:40:00|1575.3|1569.1|1574.8|1568.6|1575.9|1569.7|1573.3|1567.1|0
1635900300000|2021-11-03 00:45:00|1574.6|1568.4|1574.5|1568.3|1574.7|1568.5|1573|1566.8|0
1635900600000|2021-11-03 00:50:00|1573.7|1567.5|1572.6|1566.4|1574.7|1568.5|1572.2|1566|0
1635900900000|2021-11-03 00:55:00|1573|1566.8|1575.1|1568.9|1575.1|1568.9|1572|1565.8|0
1635901200000|2021-11-03 01:00:00|1574.8|1568.6|1576.9|1570.7|1577.6|1571.4|1574.8|1568.6|0
1635901500000|2021-11-03 01:05:00|1576.8|1570.6|1577.9|1571.7|1577.9|1571.7|1576.8|1570.6|0
1635901800000|2021-11-03 01:10:00|1577.4|1571.2|1580.1|1573.7|1580.9|1574.5|1577.4|1571.2|0
1635902100000|2021-11-03 01:15:00|1580.2|1573.8|1580.5|1574.1|1580.7|1574.3|1579.5|1573.1|0
1635902400000|2021-11-03 01:20:00|1580.4|1574|1580.2|1573.8|1580.6|1574.2|1579.2|1572.8|0
1635902700000|2021-11-03 01:25:00|1580.3|1573.9|1579.8|1573.4|1580.3|1573.9|1578.2|1571.9|0
1635903000000|2021-11-03 01:30:00|1580|1573.6|1580.2|1573.8|1580.5|1574.1|1579.3|1572.9|0
1635903300000|2021-11-03 01:35:00|1578|1571.8|1580.2|1573.8|1580.6|1574.2|1578|1571.8|0
1635903600000|2021-11-03 01:40:00|1578.9|1572.5|1577.3|1571.1|1581|1574.6|1577.3|1571.1|0
1635903900000|2021-11-03 01:45:00|1577.1|1570.9|1574.9|1568.7|1577.8|1571.6|1574.9|1568.7|0
1635904200000|2021-11-03 01:50:00|1574.5|1568.3|1572|1565.8|1574.7|1568.5|1572|1565.8|0
1635904500000|2021-11-03 01:55:00|1572.1|1565.9|1575.1|1568.9|1575.1|1568.9|1570.7|1564.5|0
1635904800000|2021-11-03 02:00:00|1575|1568.8|1574|1567.8|1575.3|1569.1|1574|1567.8|0
1635905100000|2021-11-03 02:05:00|1573.8|1567.6|1573.1|1566.9|1573.8|1567.6|1572|1565.8|0
1635905400000|2021-11-03 02:10:00|1573.2|1567|1573.2|1567|1573.5|1567.3|1572.9|1566.7|0
1635905700000|2021-11-03 02:15:00|1573.3|1567.1|1572.2|1566|1573.3|1567.1|1572.1|1565.9|0
1635906000000|2021-11-03 02:20:00|1572.1|1565.9|1572.8|1566.6|1573.1|1566.9|1571.8|1565.6|0
1635906300000|2021-11-03 02:25:00|1573.2|1567|1572.2|1566|1573.9|1567.7|1572.2|1566|0
1635906600000|2021-11-03 02:30:00|1573.3|1567.1|1572|1565.8|1573.6|1567.4|1572|1565.8|0
1635906900000|2021-11-03 02:35:00|1573.1|1566.9|1573|1566.8|1574.1|1567.9|1572.7|1566.5|0
1635907200000|2021-11-03 02:40:00|1573.9|1567.7|1573.4|1567.2|1574.8|1568.6|1573|1566.8|0
1635907500000|2021-11-03 02:45:00|1573.5|1567.3|1574.3|1568.1|1574.6|1568.4|1572.8|1566.6|0
1635907800000|2021-11-03 02:50:00|1573.5|1567.3|1572.5|1566.3|1573.5|1567.3|1571.2|1565|0
1635908100000|2021-11-03 02:55:00|1573.2|1567|1573.5|1567.3|1573.5|1567.3|1572.3|1566.1|0
1635908400000|2021-11-03 03:00:00|1572.4|1566.2|1573.9|1567.7|1573.9|1567.7|1572.4|1566.2|0
1635908700000|2021-11-03 03:05:00|1573.8|1567.6|1574|1567.8|1575.1|1568.9|1573|1566.8|0
1635909000000|2021-11-03 03:10:00|1575|1568.8|1573.2|1567|1575|1568.8|1572.2|1566|0
1635909300000|2021-11-03 03:15:00|1573.3|1567.1|1571.1|1564.9|1573.5|1567.3|1571.1|1564.9|0
1635909600000|2021-11-03 03:20:00|1570.9|1564.7|1570.7|1564.5|1571.1|1564.9|1570.6|1564.4|0
1635909900000|2021-11-03 03:25:00|1570.9|1564.7|1569.8|1563.6|1571|1564.8|1569.6|1563.4|0
1635910200000|2021-11-03 03:30:00|1571.7|1565.5|1569.6|1563.4|1571.7|1565.5|1569.5|1563.3|0
1635910500000|2021-11-03 03:35:00|1569.7|1563.5|1570.8|1564.6|1571|1564.8|1569.7|1563.5|0
1635910800000|2021-11-03 03:40:00|1569.7|1563.5|1569.9|1563.7|1571.1|1564.9|1569.7|1563.5|0
1635911100000|2021-11-03 03:45:00|1570.9|1564.7|1570.2|1564|1571|1564.8|1569.7|1563.5|0
1635911400000|2021-11-03 03:50:00|1571.2|1565|1571.3|1565.1|1571.6|1565.4|1570.5|1564.3|0
1635911700000|2021-11-03 03:55:00|1571.2|1565|1572.8|1566.6|1574.1|1567.9|1570.5|1564.3|0
1635912000000|2021-11-03 04:00:00|1572.6|1566.4|1571.3|1565.1|1572.6|1566.4|1571.2|1565|0
1635912300000|2021-11-03 04:05:00|1572.6|1566.4|1570.8|1564.6|1572.6|1566.4|1570.8|1564.6|0
1635912600000|2021-11-03 04:10:00|1571|1564.8|1572.2|1566|1572.2|1566|1569.9|1563.7|0
1635912900000|2021-11-03 04:15:00|1571.1|1564.9|1570.3|1564.1|1572.1|1565.9|1570.3|1564.1|0
1635913200000|2021-11-03 04:20:00|1571.1|1564.9|1571.6|1565.4|1571.6|1565.4|1570|1563.8|0
1635913500000|2021-11-03 04:25:00|1570.6|1564.4|1571.6|1565.4|1571.6|1565.4|1570.3|1564.1|0
1635913800000|2021-11-03 04:30:00|1571.3|1565.1|1570.5|1564.3|1571.3|1565.1|1570.1|1563.9|0
1635914100000|2021-11-03 04:35:00|1571.4|1565.2|1571.3|1565.1|1571.4|1565.2|1569.2|1563|0
1635914400000|2021-11-03 04:40:00|1569.2|1563|1569.8|1563.6|1570.8|1564.6|1568.8|1562.6|0
1635914700000|2021-11-03 04:45:00|1570.8|1564.6|1569.2|1563|1571.2|1565|1569.2|1563|0
1635915000000|2021-11-03 04:50:00|1570.3|1564.1|1570.5|1564.3|1570.6|1564.4|1569.1|1562.9|0
1635915300000|2021-11-03 04:55:00|1569.4|1563.2|1570.1|1563.9|1570.6|1564.4|1569.4|1563.2|0
1635981000000|2021-11-03 23:10:00|1582|1575.6|1587.9|1581.5|1587.9|1581.5|1582|1575.6|0
1635981300000|2021-11-03 23:15:00|1588.2|1581.8|1589|1582.6|1591.5|1585.1|1586.8|1580.4|0
1635981600000|2021-11-03 23:20:00|1588.7|1582.3|1582.8|1576.4|1588.7|1582.3|1582.8|1576.4|0
1635981900000|2021-11-03 23:25:00|1582.5|1576.1|1582.3|1575.9|1583.5|1577.1|1581.8|1575.4|0
1635982200000|2021-11-03 23:30:00|1580.5|1574.1|1582|1575.6|1582|1575.6|1579.6|1573.2|0
1635982500000|2021-11-03 23:35:00|1581.3|1574.9|1582.4|1576|1582.4|1576|1581.3|1574.9|0
1635982800000|2021-11-03 23:40:00|1581.4|1575|1583.1|1576.7|1584.1|1577.7|1581.3|1574.9|0
1635983100000|2021-11-03 23:45:00|1583.3|1576.9|1582.5|1576.1|1583.9|1577.5|1582.4|1576|0
1635983400000|2021-11-03 23:50:00|1582.7|1576.3|1579.6|1573.2|1583.1|1576.7|1579.6|1573.2|0
1635983700000|2021-11-03 23:55:00|1579.4|1573|1580.2|1573.8|1581.4|1575|1579.3|1572.9|0
1635984000000|2021-11-04 00:00:00|1581.1|1574.7|1583.6|1577.2|1583.6|1577.2|1580.1|1573.7|0
1635984300000|2021-11-04 00:05:00|1581.1|1574.7|1581.1|1574.7|1583.5|1577.1|1581|1574.6|0
1635984600000|2021-11-04 00:10:00|1581.2|1574.8|1580.8|1574.4|1583|1576.6|1580.6|1574.2|0
1635984900000|2021-11-04 00:15:00|1582|1575.6|1580.3|1573.9|1582.2|1575.8|1579.1|1572.7|0
1635985200000|2021-11-04 00:20:00|1579.2|1572.8|1577.5|1571.3|1580.7|1574.3|1577.4|1571.2|0
1635985500000|2021-11-04 00:25:00|1577.7|1571.5|1579.5|1573.1|1580.7|1574.3|1577.7|1571.5|0
1635985800000|2021-11-04 00:30:00|1580.4|1574|1582|1575.6|1582|1575.6|1579.6|1573.2|0
1635986100000|2021-11-04 00:35:00|1581.6|1575.2|1581.9|1575.5|1582.2|1575.8|1580.9|1574.5|0
1635986400000|2021-11-04 00:40:00|1580.7|1574.3|1582.2|1575.8|1582.4|1576|1580.7|1574.3|0
1635986700000|2021-11-04 00:45:00|1583.3|1576.9|1584.5|1578.1|1584.5|1578.1|1583.3|1576.9|0
1635987000000|2021-11-04 00:50:00|1584.4|1578|1585.2|1578.8|1585.2|1578.8|1584|1577.6|0
1635987300000|2021-11-04 00:55:00|1584|1577.6|1584.4|1578|1585.5|1579.1|1584|1577.6|0
1635987600000|2021-11-04 01:00:00|1584.5|1578.1|1582.9|1576.5|1584.6|1578.2|1582.9|1576.5|0
1635987900000|2021-11-04 01:05:00|1583|1576.6|1584.3|1577.9|1584.5|1578.1|1583|1576.6|0
1635988200000|2021-11-04 01:10:00|1582.6|1576.2|1584.1|1577.7|1584.2|1577.8|1582.6|1576.2|0
1635988500000|2021-11-04 01:15:00|1583|1576.6|1583.7|1577.3|1584.1|1577.7|1582.7|1576.3|0
1635988800000|2021-11-04 01:20:00|1582.7|1576.3|1582.3|1575.9|1583.7|1577.3|1582.3|1575.9|0
1635989100000|2021-11-04 01:25:00|1581.3|1574.9|1580.4|1574|1582.9|1576.5|1580.4|1574|0
1635989400000|2021-11-04 01:30:00|1580.1|1573.7|1579.5|1573.1|1581.7|1575.3|1578.9|1572.5|0
1635989700000|2021-11-04 01:35:00|1579.3|1572.9|1577.6|1571.4|1579.4|1573|1577.6|1571.4|0
1635990000000|2021-11-04 01:40:00|1576.6|1570.4|1576.9|1570.7|1577.7|1571.5|1576.6|1570.4|0
1635990300000|2021-11-04 01:45:00|1577|1570.8|1577.1|1570.9|1578.4|1572|1577|1570.8|0
1635990600000|2021-11-04 01:50:00|1578.2|1571.9|1577.5|1571.3|1578.7|1572.3|1577.1|1570.9|0
1635990900000|2021-11-04 01:55:00|1578.9|1572.5|1578|1571.8|1579.1|1572.7|1577.7|1571.5|0
1635991200000|2021-11-04 02:00:00|1578.9|1572.5|1578.6|1572.2|1579.5|1573.1|1577.6|1571.4|0
1635991500000|2021-11-04 02:05:00|1579.5|1573.1|1579.1|1572.7|1579.5|1573.1|1577.6|1571.4|0
1635991800000|2021-11-04 02:10:00|1579|1572.6|1578.5|1572.1|1579|1572.6|1577.6|1571.4|0
1635992100000|2021-11-04 02:15:00|1578.4|1572|1577.8|1571.6|1579.1|1572.7|1577.3|1571.1|0
1635992400000|2021-11-04 02:20:00|1579|1572.6|1579.1|1572.7|1579.1|1572.7|1577.7|1571.5|0
1635992700000|2021-11-04 02:25:00|1579|1572.6|1579.2|1572.8|1580.3|1573.9|1579|1572.6|0
1635993000000|2021-11-04 02:30:00|1580.1|1573.7|1579|1572.6|1580.2|1573.8|1579|1572.6|0
1635993300000|2021-11-04 02:35:00|1580.1|1573.7|1580.3|1573.9|1580.4|1574|1579.1|1572.7|0
1635993600000|2021-11-04 02:40:00|1579.5|1573.1|1581|1574.6|1581|1574.6|1579.3|1572.9|0
1635993900000|2021-11-04 02:45:00|1582|1575.6|1582.6|1576.2|1582.6|1576.2|1582|1575.6|0
1635994200000|2021-11-04 02:50:00|1582.5|1576.1|1579.4|1573|1582.5|1576.1|1579.1|1572.7|0
1635994500000|2021-11-04 02:55:00|1579.3|1572.9|1581.5|1575.1|1581.5|1575.1|1579.3|1572.9|0
1635994800000|2021-11-04 03:00:00|1581.6|1575.2|1582|1575.6|1582.9|1576.5|1581.2|1574.8|0
1635995100000|2021-11-04 03:05:00|1582.3|1575.9|1580.8|1574.4|1582.7|1576.3|1580.8|1574.4|0
1635995400000|2021-11-04 03:10:00|1581.8|1575.4|1581.4|1575|1582.9|1576.5|1581.4|1575|0
1635995700000|2021-11-04 03:15:00|1582.5|1576.1|1582.1|1575.7|1582.5|1576.1|1581.3|1574.9|0
1635996000000|2021-11-04 03:20:00|1582.2|1575.8|1582|1575.6|1582.2|1575.8|1581.2|1574.8|0
1635996300000|2021-11-04 03:25:00|1582.1|1575.7|1582|1575.6|1582.1|1575.7|1581.8|1575.4|0
1635996600000|2021-11-04 03:30:00|1581.6|1575.2|1580.6|1574.2|1581.8|1575.4|1580.6|1574.2|0
1635996900000|2021-11-04 03:35:00|1581.8|1575.4|1580.8|1574.4|1582.2|1575.8|1580.8|1574.4|0
1635997200000|2021-11-04 03:40:00|1581.9|1575.5|1582|1575.6|1582.3|1575.9|1580.9|1574.5|0
1635997500000|2021-11-04 03:45:00|1581.7|1575.3|1581.7|1575.3|1582|1575.6|1580.5|1574.1|0
1635997800000|2021-11-04 03:50:00|1581.9|1575.5|1582.2|1575.8|1582.2|1575.8|1580.6|1574.2|0
1635998100000|2021-11-04 03:55:00|1582.1|1575.7|1581.8|1575.4|1582.1|1575.7|1580.5|1574.1|0
1635998400000|2021-11-04 04:00:00|1581.5|1575.1|1581.7|1575.3|1582|1575.6|1580.8|1574.4|0
1635998700000|2021-11-04 04:05:00|1580.6|1574.2|1582|1575.6|1582|1575.6|1580.6|1574.2|0
1635999000000|2021-11-04 04:10:00|1580.9|1574.5|1581|1574.6|1582|1575.6|1580.9|1574.5|0
1635999300000|2021-11-04 04:15:00|1582|1575.6|1582|1575.6|1582.2|1575.8|1581|1574.6|0
1635999600000|2021-11-04 04:20:00|1582.2|1575.8|1580.4|1574|1582.2|1575.8|1580.4|1574|0
1635999900000|2021-11-04 04:25:00|1580.5|1574.1|1581.5|1575.1|1581.6|1575.2|1580.4|1574|0
1636000200000|2021-11-04 04:30:00|1580.3|1573.9|1581.3|1574.9|1581.6|1575.2|1579.3|1572.9|0
1636000500000|2021-11-04 04:35:00|1580.3|1573.9|1581.7|1575.3|1581.9|1575.5|1580.3|1573.9|0
1636000800000|2021-11-04 04:40:00|1582.6|1576.2|1582.3|1575.9|1582.8|1576.4|1581.7|1575.3|0
1636001100000|2021-11-04 04:45:00|1582|1575.6|1580.8|1574.4|1582.1|1575.7|1580.8|1574.4|0
1636001400000|2021-11-04 04:50:00|1581.9|1575.5|1581.8|1575.4|1581.9|1575.5|1580.5|1574.1|0
1636001700000|2021-11-04 04:55:00|1581.9|1575.5|1582.1|1575.7|1582.3|1575.9|1581|1574.6|0
1636067400000|2021-11-04 23:10:00|1599|1592.6|1600|1593.6|1600.1|1593.7|1598.5|1592.1|0
1636067700000|2021-11-04 23:15:00|1600.2|1593.8|1607.5|1601.1|1607.5|1601.1|1600.2|1593.8|0
1636068000000|2021-11-04 23:20:00|1607.1|1600.7|1604.2|1597.8|1607.1|1600.7|1603.6|1597.2|0
1636068300000|2021-11-04 23:25:00|1604.5|1598.1|1604.8|1598.4|1605.9|1599.5|1604.2|1597.8|0
1636068600000|2021-11-04 23:30:00|1605|1598.6|1607.3|1600.9|1607.3|1600.9|1604.9|1598.5|0
1636068900000|2021-11-04 23:35:00|1607.5|1601.1|1606|1599.6|1607.5|1601.1|1606|1599.6|0
1636069200000|2021-11-04 23:40:00|1606.2|1599.8|1606.7|1600.3|1607.5|1601.1|1605.9|1599.5|0
1636069500000|2021-11-04 23:45:00|1606.4|1600|1606.5|1600.1|1606.7|1600.3|1605.2|1598.8|0
1636069800000|2021-11-04 23:50:00|1605.8|1599.4|1608|1601.6|1608.7|1602.3|1605.7|1599.3|0
1636070100000|2021-11-04 23:55:00|1608.3|1601.9|1609.2|1602.8|1609.9|1603.5|1608.3|1601.9|0
1636070400000|2021-11-05 00:00:00|1609.3|1602.9|1613.4|1607|1613.9|1607.5|1609.3|1602.9|0
1636070700000|2021-11-05 00:05:00|1613.7|1607.3|1613.9|1607.5|1613.9|1607.5|1612.1|1605.7|0
1636071000000|2021-11-05 00:10:00|1613.3|1606.9|1614.4|1608|1614.7|1608.3|1613.3|1606.9|0
1636071300000|2021-11-05 00:15:00|1615.5|1609.1|1614.5|1608.1|1615.8|1609.4|1614.4|1608|0
1636071600000|2021-11-05 00:20:00|1615.2|1608.8|1611.8|1605.4|1615.2|1608.8|1610.7|1604.3|0
1636071900000|2021-11-05 00:25:00|1611.7|1605.3|1609.6|1603.2|1611.7|1605.3|1609|1602.6|0
1636072200000|2021-11-05 00:30:00|1610.8|1604.4|1611|1604.6|1611|1604.6|1610|1603.6|0
1636072500000|2021-11-05 00:35:00|1611.2|1604.8|1611.2|1604.8|1612.1|1605.7|1610.9|1604.5|0
1636072800000|2021-11-05 00:40:00|1612.4|1606|1611.8|1605.4|1613.4|1607|1610.5|1604.1|0
1636073100000|2021-11-05 00:45:00|1611.7|1605.3|1610.6|1604.2|1612.7|1606.3|1610.6|1604.2|0
1636073400000|2021-11-05 00:50:00|1611.4|1605|1613.1|1606.7|1613.1|1606.7|1610.2|1603.8|0
1636073700000|2021-11-05 00:55:00|1612.7|1606.3|1613.9|1607.5|1614|1607.6|1612.7|1606.3|0
1636074000000|2021-11-05 01:00:00|1613.8|1607.4|1616.1|1609.7|1616.1|1609.7|1613.8|1607.4|0
1636074300000|2021-11-05 01:05:00|1614.1|1607.7|1615.9|1609.5|1615.9|1609.5|1614.1|1607.7|0
1636074600000|2021-11-05 01:10:00|1613.7|1607.3|1615.9|1609.5|1616.3|1609.9|1613.7|1607.3|0
1636074900000|2021-11-05 01:15:00|1616.1|1609.7|1615.5|1609.1|1616.1|1609.7|1614.5|1608.1|0
1636075200000|2021-11-05 01:20:00|1615.3|1608.9|1615.4|1609|1615.4|1609|1614.1|1607.7|0
1636075500000|2021-11-05 01:25:00|1614.2|1607.8|1617.2|1610.8|1617.2|1610.8|1614.1|1607.7|0
1636075800000|2021-11-05 01:30:00|1617.4|1611|1615|1608.6|1617.4|1611|1614.9|1608.5|0
1636076100000|2021-11-05 01:35:00|1614|1607.6|1616|1609.6|1616.2|1609.8|1614|1607.6|0
1636076400000|2021-11-05 01:40:00|1615|1608.6|1615.9|1609.5|1616.5|1610.1|1615|1608.6|0
1636076700000|2021-11-05 01:45:00|1614.9|1608.5|1613.7|1607.3|1615.8|1609.4|1613.7|1607.3|0
1636077000000|2021-11-05 01:50:00|1614.8|1608.4|1613.1|1606.7|1614.8|1608.4|1612.6|1606.2|0
1636077300000|2021-11-05 01:55:00|1614|1607.6|1613.3|1606.9|1614.1|1607.7|1612.4|1606|0
1636077600000|2021-11-05 02:00:00|1613|1606.6|1612|1605.6|1613.2|1606.8|1611|1604.6|0
1636077900000|2021-11-05 02:05:00|1612.1|1605.7|1610.9|1604.5|1614.3|1607.9|1610.9|1604.5|0
1636078200000|2021-11-05 02:10:00|1610.6|1604.2|1610.6|1604.2|1610.8|1604.4|1609.3|1602.9|0
1636078500000|2021-11-05 02:15:00|1610.5|1604.1|1611.3|1604.9|1611.3|1604.9|1609.4|1603|0
1636078800000|2021-11-05 02:20:00|1610.1|1603.7|1609.2|1602.8|1611.8|1605.4|1609.1|1602.7|0
1636079100000|2021-11-05 02:25:00|1610.2|1603.8|1609.8|1603.4|1611.3|1604.9|1608.8|1602.4|0
1636079400000|2021-11-05 02:30:00|1609.7|1603.3|1609.4|1603|1611.4|1605|1609.3|1602.9|0
1636079700000|2021-11-05 02:35:00|1610.4|1604|1612.5|1606.1|1612.5|1606.1|1610.4|1604|0
1636080000000|2021-11-05 02:40:00|1612.9|1606.5|1610.7|1604.3|1613.2|1606.8|1610.7|1604.3|0
1636080300000|2021-11-05 02:45:00|1611.7|1605.3|1613.5|1607.1|1613.5|1607.1|1611.7|1605.3|0
1636080600000|2021-11-05 02:50:00|1612.1|1605.7|1612.4|1606|1612.9|1606.5|1611.9|1605.5|0
1636080900000|2021-11-05 02:55:00|1612.3|1605.9|1609.2|1602.8|1612.3|1605.9|1609.2|1602.8|0
1636081200000|2021-11-05 03:00:00|1611.4|1605|1611|1604.6|1611.6|1605.2|1609.8|1603.4|0
1636081500000|2021-11-05 03:05:00|1609.8|1603.4|1608.8|1602.4|1611|1604.6|1608.8|1602.4|0
1636081800000|2021-11-05 03:10:00|1609.8|1603.4|1608|1601.6|1610.8|1604.4|1608|1601.6|0
1636082100000|2021-11-05 03:15:00|1608.8|1602.4|1609.3|1602.9|1609.3|1602.9|1607.8|1601.4|0
1636082400000|2021-11-05 03:20:00|1609.4|1603|1608.9|1602.5|1609.4|1603|1607.5|1601.1|0
1636082700000|2021-11-05 03:25:00|1609.1|1602.7|1609.9|1603.5|1610.1|1603.7|1607.9|1601.5|0
1636083000000|2021-11-05 03:30:00|1608.3|1601.9|1606.9|1600.5|1609|1602.6|1606.7|1600.3|0
1636083300000|2021-11-05 03:35:00|1608|1601.6|1607.3|1600.9|1608.7|1602.3|1607.3|1600.9|0
1636083600000|2021-11-05 03:40:00|1608.2|1601.8|1607.4|1601|1608.3|1601.9|1607|1600.6|0
1636083900000|2021-11-05 03:45:00|1607.2|1600.8|1609.9|1603.5|1609.9|1603.5|1607.1|1600.7|0
1636084200000|2021-11-05 03:50:00|1607.9|1601.5|1610.1|1603.7|1610.2|1603.8|1607.9|1601.5|0
1636084500000|2021-11-05 03:55:00|1609.1|1602.7|1608.5|1602.1|1610.1|1603.7|1608.5|1602.1|0
1636084800000|2021-11-05 04:00:00|1609.8|1603.4|1609.8|1603.4|1610.3|1603.9|1608.9|1602.5|0
1636085100000|2021-11-05 04:05:00|1609.9|1603.5|1609.3|1602.9|1610.1|1603.7|1608.8|1602.4|0
1636085400000|2021-11-05 04:10:00|1610.5|1604.1|1607.7|1601.3|1610.6|1604.2|1607.7|1601.3|0
1636085700000|2021-11-05 04:15:00|1610|1603.6|1609.2|1602.8|1610.3|1603.9|1608.8|1602.4|0
1636086000000|2021-11-05 04:20:00|1610.1|1603.7|1610.6|1604.2|1610.6|1604.2|1609.1|1602.7|0
1636086300000|2021-11-05 04:25:00|1610.5|1604.1|1610.4|1604|1610.6|1604.2|1610.3|1603.9|0
1636086600000|2021-11-05 04:30:00|1610.3|1603.9|1608.6|1602.2|1610.5|1604.1|1608.6|1602.2|0
1636086900000|2021-11-05 04:35:00|1610.6|1604.2|1610.8|1604.4|1610.8|1604.4|1608.5|1602.1|0
1636087200000|2021-11-05 04:40:00|1609.8|1603.4|1610.3|1603.9|1610.6|1604.2|1609.2|1602.8|0
1636087500000|2021-11-05 04:45:00|1609.1|1602.7|1610.3|1603.9|1610.3|1603.9|1608|1601.6|0
1636087800000|2021-11-05 04:50:00|1609.8|1603.4|1609|1602.6|1611.3|1604.9|1609|1602.6|0
1636088100000|2021-11-05 04:55:00|1610.2|1603.8|1611.2|1604.8|1611.5|1605.1|1610|1603.6|0
1636326600000|2021-11-07 23:10:00|1605|1598.6|1598.1|1591.7|1605.1|1598.7|1598.1|1591.7|0
1636326900000|2021-11-07 23:15:00|1597.8|1591.4|1592.7|1586.3|1597.8|1591.4|1590.9|1584.5|0
1636327200000|2021-11-07 23:20:00|1594.2|1587.8|1594.3|1587.9|1594.9|1588.5|1592.9|1586.5|0
1636327500000|2021-11-07 23:25:00|1593.6|1587.2|1593|1586.6|1594.4|1588|1592.4|1586|0
1636327800000|2021-11-07 23:30:00|1592.8|1586.4|1591.6|1585.2|1593.3|1586.9|1591.2|1584.8|0
1636328100000|2021-11-07 23:35:00|1590.6|1584.2|1590.4|1584|1592.5|1586.1|1589.7|1583.3|0
1636328400000|2021-11-07 23:40:00|1590.7|1584.3|1590.7|1584.3|1591.1|1584.7|1589|1582.6|0
1636328700000|2021-11-07 23:45:00|1591|1584.6|1593.1|1586.7|1593.1|1586.7|1590.8|1584.4|0
1636329000000|2021-11-07 23:50:00|1593.2|1586.8|1590.8|1584.4|1593.2|1586.8|1590.8|1584.4|0
1636329300000|2021-11-07 23:55:00|1592|1585.6|1592.5|1586.1|1592.9|1586.5|1592|1585.6|0
1636329600000|2021-11-08 00:00:00|1591.7|1585.3|1591.8|1585.4|1592.9|1586.5|1591.7|1585.3|0
1636329900000|2021-11-08 00:05:00|1593|1586.6|1591.2|1584.8|1593|1586.6|1590.6|1584.2|0
1636330200000|2021-11-08 00:10:00|1591.1|1584.7|1592.2|1585.8|1592.2|1585.8|1590.5|1584.1|0
1636330500000|2021-11-08 00:15:00|1590.2|1583.8|1589.4|1583|1591.1|1584.7|1589.4|1583|0
1636330800000|2021-11-08 00:20:00|1590.7|1584.3|1589.9|1583.5|1590.9|1584.5|1588.4|1582|0
1636331100000|2021-11-08 00:25:00|1589.7|1583.3|1587.7|1581.3|1590|1583.6|1587.7|1581.3|0
1636331400000|2021-11-08 00:30:00|1587.3|1580.9|1588.5|1582.1|1588.5|1582.1|1587.2|1580.8|0
1636331700000|2021-11-08 00:35:00|1587.4|1581|1589|1582.6|1589.4|1583|1587.4|1581|0
1636332000000|2021-11-08 00:40:00|1588.9|1582.5|1588.6|1582.2|1588.9|1582.5|1588.5|1582.1|0
1636332300000|2021-11-08 00:45:00|1587.7|1581.3|1589.4|1583|1589.4|1583|1587.7|1581.3|0
1636332600000|2021-11-08 00:50:00|1589.3|1582.9|1589.1|1582.7|1589.3|1582.9|1587.8|1581.4|0
1636332900000|2021-11-08 00:55:00|1589.3|1582.9|1588.7|1582.3|1589.3|1582.9|1588.7|1582.3|0
1636333200000|2021-11-08 01:00:00|1588.6|1582.2|1586.7|1580.3|1589.5|1583.1|1584.6|1578.2|0
1636333500000|2021-11-08 01:05:00|1587.6|1581.2|1583.9|1577.5|1587.6|1581.2|1583.7|1577.3|0
1636333800000|2021-11-08 01:10:00|1583.7|1577.3|1584.1|1577.7|1585.2|1578.8|1583.4|1577|0
1636334100000|2021-11-08 01:15:00|1584.3|1577.9|1588.4|1582|1588.4|1582|1584.3|1577.9|0
1636334400000|2021-11-08 01:20:00|1588.5|1582.1|1588.2|1581.8|1590|1583.6|1587.8|1581.4|0
1636334700000|2021-11-08 01:25:00|1588.4|1582|1590.1|1583.7|1591.7|1585.3|1588.4|1582|0
1636335000000|2021-11-08 01:30:00|1589.2|1582.8|1588.6|1582.2|1590|1583.6|1588.6|1582.2|0
1636335300000|2021-11-08 01:35:00|1588.7|1582.3|1589|1582.6|1590|1583.6|1588.6|1582.2|0
1636335600000|2021-11-08 01:40:00|1589.2|1582.8|1589.2|1582.8|1590.3|1583.9|1589|1582.6|0
1636335900000|2021-11-08 01:45:00|1589.3|1582.9|1589.3|1582.9|1589.6|1583.2|1588.4|1582|0
1636336200000|2021-11-08 01:50:00|1589.5|1583.1|1588.1|1581.7|1589.5|1583.1|1587.1|1580.7|0
1636336500000|2021-11-08 01:55:00|1589.4|1583|1588.6|1582.2|1589.4|1583|1587.4|1581|0
1636336800000|2021-11-08 02:00:00|1587.5|1581.1|1588.4|1582|1588.9|1582.5|1587.5|1581.1|0
1636337100000|2021-11-08 02:05:00|1588.3|1581.9|1589.8|1583.4|1589.8|1583.4|1588.3|1581.9|0
1636337400000|2021-11-08 02:10:00|1588.9|1582.5|1590.5|1584.1|1590.5|1584.1|1588.7|1582.3|0
1636337700000|2021-11-08 02:15:00|1589.5|1583.1|1589.3|1582.9|1591|1584.6|1589.3|1582.9|0
1636338000000|2021-11-08 02:20:00|1590.3|1583.9|1590.2|1583.8|1590.6|1584.2|1589|1582.6|0
1636338300000|2021-11-08 02:25:00|1589.4|1583|1590.4|1584|1590.4|1584|1589.3|1582.9|0
1636338600000|2021-11-08 02:30:00|1590.2|1583.8|1590.3|1583.9|1590.3|1583.9|1589.1|1582.7|0
1636338900000|2021-11-08 02:35:00|1590.2|1583.8|1591.1|1584.7|1591.2|1584.8|1590.2|1583.8|0
1636339200000|2021-11-08 02:40:00|1591|1584.6|1590.5|1584.1|1591|1584.6|1590.5|1584.1|0
1636339500000|2021-11-08 02:45:00|1590.7|1584.3|1590.9|1584.5|1591.2|1584.8|1590|1583.6|0
1636339800000|2021-11-08 02:50:00|1591.6|1585.2|1591.5|1585.1|1591.6|1585.2|1590.5|1584.1|0
1636340100000|2021-11-08 02:55:00|1590.4|1584|1591.6|1585.2|1591.6|1585.2|1590|1583.6|0
1636340400000|2021-11-08 03:00:00|1591.5|1585.1|1592.3|1585.9|1592.5|1586.1|1591.2|1584.8|0
1636340700000|2021-11-08 03:05:00|1593.4|1587|1593.6|1587.2|1593.7|1587.3|1591|1584.6|0
1636341000000|2021-11-08 03:10:00|1591.8|1585.4|1593.6|1587.2|1593.7|1587.3|1591.7|1585.3|0
1636341300000|2021-11-08 03:15:00|1593.5|1587.1|1594.3|1587.9|1594.3|1587.9|1593.1|1586.7|0
1636341600000|2021-11-08 03:20:00|1594.1|1587.7|1593.9|1587.5|1594.2|1587.8|1592.8|1586.4|0
1636341900000|2021-11-08 03:25:00|1592.8|1586.4|1593.7|1587.3|1593.8|1587.4|1592.6|1586.2|0
1636342200000|2021-11-08 03:30:00|1593.5|1587.1|1594.3|1587.9|1594.5|1588.1|1592.4|1586|0
1636342500000|2021-11-08 03:35:00|1592.3|1585.9|1591.3|1584.9|1592.9|1586.5|1591.3|1584.9|0
1636342800000|2021-11-08 03:40:00|1592.2|1585.8|1592.2|1585.8|1592.4|1586|1590.8|1584.4|0
1636343100000|2021-11-08 03:45:00|1592.1|1585.7|1592.3|1585.9|1593.7|1587.3|1591.2|1584.8|0
1636343400000|2021-11-08 03:50:00|1592.4|1586|1592.8|1586.4|1592.8|1586.4|1592.2|1585.8|0
1636343700000|2021-11-08 03:55:00|1594.2|1587.8|1595.2|1588.8|1595.2|1588.8|1592.3|1585.9|0
1636344000000|2021-11-08 04:00:00|1594.2|1587.8|1595.3|1588.9|1595.6|1589.2|1593.6|1587.2|0
1636344300000|2021-11-08 04:05:00|1595.1|1588.7|1594.5|1588.1|1595.4|1589|1593.9|1587.5|0
1636344600000|2021-11-08 04:10:00|1594.4|1588|1594.6|1588.2|1594.7|1588.3|1593.7|1587.3|0
1636344900000|2021-11-08 04:15:00|1594.4|1588|1593.3|1586.9|1594.4|1588|1593.2|1586.8|0
1636345200000|2021-11-08 04:20:00|1594.1|1587.7|1593.3|1586.9|1594.1|1587.7|1592.9|1586.5|0
1636345500000|2021-11-08 04:25:00|1593.2|1586.8|1593.4|1587|1593.9|1587.5|1591.6|1585.2|0
1636345800000|2021-11-08 04:30:00|1594.3|1587.9|1592.2|1585.8|1594.5|1588.1|1592.2|1585.8|0
1636346100000|2021-11-08 04:35:00|1592.1|1585.7|1594.5|1588.1|1594.6|1588.2|1592.1|1585.7|0
1636346400000|2021-11-08 04:40:00|1594.7|1588.3|1594.9|1588.5|1594.9|1588.5|1594.6|1588.2|0
1636346700000|2021-11-08 04:45:00|1595|1588.6|1595.9|1589.5|1596.2|1589.8|1595|1588.6|0
1636347000000|2021-11-08 04:50:00|1594.8|1588.4|1596|1589.6|1596|1589.6|1593.6|1587.2|0
1636347300000|2021-11-08 04:55:00|1595.9|1589.5|1593.7|1587.3|1596|1589.6|1593.7|1587.3|0
1636413000000|2021-11-08 23:10:00|1593.2|1586.8|1592.6|1586.2|1593.8|1587.4|1591.9|1585.5|0
1636413300000|2021-11-08 23:15:00|1592|1585.6|1589.8|1583.4|1592|1585.6|1589.8|1583.4|0
1636413600000|2021-11-08 23:20:00|1590.1|1583.7|1591|1584.6|1591|1584.6|1588.7|1582.3|0
1636413900000|2021-11-08 23:25:00|1592.6|1586.2|1592.7|1586.3|1592.8|1586.4|1591.8|1585.4|0
1636414200000|2021-11-08 23:30:00|1594.6|1588.2|1595.7|1589.3|1595.8|1589.4|1594.4|1588|0
1636414500000|2021-11-08 23:35:00|1595.5|1589.1|1595.4|1589|1595.8|1589.4|1593.7|1587.3|0
1636414800000|2021-11-08 23:40:00|1595.3|1588.9|1594.4|1588|1595.8|1589.4|1593.7|1587.3|0
1636415100000|2021-11-08 23:45:00|1595.2|1588.8|1594.4|1588|1595.4|1589|1592.9|1586.5|0
1636415400000|2021-11-08 23:50:00|1595.3|1588.9|1592.5|1586.1|1595.3|1588.9|1592.4|1586|0
1636415700000|2021-11-08 23:55:00|1593.8|1587.4|1590.2|1583.8|1593.8|1587.4|1590.2|1583.8|0
1636416000000|2021-11-09 00:00:00|1590.6|1584.2|1592|1585.6|1592.8|1586.4|1590.6|1584.2|0
1636416300000|2021-11-09 00:05:00|1591.9|1585.5|1594.5|1588.1|1594.9|1588.5|1591.9|1585.5|0
1636416600000|2021-11-09 00:10:00|1593.6|1587.2|1595.3|1588.9|1595.3|1588.9|1593.4|1587|0
1636416900000|2021-11-09 00:15:00|1595.1|1588.7|1595.4|1589|1595.7|1589.3|1594.5|1588.1|0
1636417200000|2021-11-09 00:20:00|1595.2|1588.8|1596.4|1590|1596.7|1590.3|1594.3|1587.9|0
1636417500000|2021-11-09 00:25:00|1596.7|1590.3|1593.6|1587.2|1596.7|1590.3|1593.6|1587.2|0
1636417800000|2021-11-09 00:30:00|1593.3|1586.9|1589.8|1583.4|1593.3|1586.9|1589.6|1583.2|0
1636418100000|2021-11-09 00:35:00|1588.9|1582.5|1588.7|1582.3|1589|1582.6|1588.6|1582.2|0
1636418400000|2021-11-09 00:40:00|1588.6|1582.2|1587.7|1581.3|1589.2|1582.8|1587|1580.6|0
1636418700000|2021-11-09 00:45:00|1586.5|1580.1|1588|1581.6|1588|1581.6|1586.5|1580.1|0
1636419000000|2021-11-09 00:50:00|1587.9|1581.5|1588.2|1581.8|1588.8|1582.4|1587.9|1581.5|0
1636419300000|2021-11-09 00:55:00|1588.1|1581.7|1585.2|1578.8|1588.2|1581.8|1585.2|1578.8|0
1636419600000|2021-11-09 01:00:00|1585.5|1579.1|1584.4|1578|1586.3|1579.9|1584.4|1578|0
1636419900000|2021-11-09 01:05:00|1584.5|1578.1|1584.2|1577.8|1584.5|1578.1|1582.4|1576|0
1636420200000|2021-11-09 01:10:00|1586|1579.6|1585.6|1579.2|1586|1579.6|1584.7|1578.3|0
1636420500000|2021-11-09 01:15:00|1585.8|1579.4|1584.6|1578.2|1586|1579.6|1584.5|1578.1|0
1636420800000|2021-11-09 01:20:00|1585.9|1579.5|1587.7|1581.3|1587.9|1581.5|1585.9|1579.5|0
1636421100000|2021-11-09 01:25:00|1588.6|1582.2|1587.9|1581.5|1588.6|1582.2|1586.5|1580.1|0
1636421400000|2021-11-09 01:30:00|1588.1|1581.7|1584.6|1578.2|1589.1|1582.7|1584.6|1578.2|0
1636421700000|2021-11-09 01:35:00|1585.5|1579.1|1589.1|1582.7|1589.1|1582.7|1584.4|1578|0
1636422000000|2021-11-09 01:40:00|1589.2|1582.8|1590.1|1583.7|1590.2|1583.8|1589.2|1582.8|0
1636422300000|2021-11-09 01:45:00|1590.3|1583.9|1590.9|1584.5|1591.2|1584.8|1589.8|1583.4|0
1636422600000|2021-11-09 01:50:00|1591|1584.6|1589.7|1583.3|1591|1584.6|1589.7|1583.3|0
1636422900000|2021-11-09 01:55:00|1591|1584.6|1589.4|1583|1591|1584.6|1589|1582.6|0
1636423200000|2021-11-09 02:00:00|1590.4|1584|1590.9|1584.5|1590.9|1584.5|1588.4|1582|0
1636423500000|2021-11-09 02:05:00|1589.7|1583.3|1591.2|1584.8|1591.2|1584.8|1589.7|1583.3|0
1636423800000|2021-11-09 02:10:00|1590.2|1583.8|1591.5|1585.1|1591.5|1585.1|1589.1|1582.7|0
1636424100000|2021-11-09 02:15:00|1590.3|1583.9|1589.6|1583.2|1591.2|1584.8|1588.6|1582.2|0
1636424400000|2021-11-09 02:20:00|1590.1|1583.7|1589.6|1583.2|1590.7|1584.3|1589.5|1583.1|0
1636424700000|2021-11-09 02:25:00|1590.7|1584.3|1590|1583.6|1590.7|1584.3|1589|1582.6|0
1636425000000|2021-11-09 02:30:00|1590.1|1583.7|1590.5|1584.1|1590.6|1584.2|1589.2|1582.8|0
1636425300000|2021-11-09 02:35:00|1589.4|1583|1590.4|1584|1590.6|1584.2|1589.3|1582.9|0
1636425600000|2021-11-09 02:40:00|1589.5|1583.1|1590.8|1584.4|1591|1584.6|1589.5|1583.1|0
1636425900000|2021-11-09 02:45:00|1589.8|1583.4|1590.3|1583.9|1590.3|1583.9|1588.7|1582.3|0
1636426200000|2021-11-09 02:50:00|1588.9|1582.5|1589|1582.6|1590|1583.6|1588.9|1582.5|0
1636426500000|2021-11-09 02:55:00|1589.9|1583.5|1590|1583.6|1591.1|1584.7|1589.8|1583.4|0
1636426800000|2021-11-09 03:00:00|1588.9|1582.5|1589.4|1583|1589.8|1583.4|1588.7|1582.3|0
1636427100000|2021-11-09 03:05:00|1589.6|1583.2|1590.2|1583.8|1591.7|1585.3|1589.6|1583.2|0
1636427400000|2021-11-09 03:10:00|1591.1|1584.7|1590.7|1584.3|1591.5|1585.1|1590.7|1584.3|0
1636427700000|2021-11-09 03:15:00|1591.4|1585|1589.6|1583.2|1591.9|1585.5|1589.5|1583.1|0
1636428000000|2021-11-09 03:20:00|1589.4|1583|1589.7|1583.3|1590.5|1584.1|1589|1582.6|0
1636428300000|2021-11-09 03:25:00|1589.5|1583.1|1589.3|1582.9|1591.8|1585.4|1589.2|1582.8|0
1636428600000|2021-11-09 03:30:00|1590.2|1583.8|1589.5|1583.1|1590.3|1583.9|1588.9|1582.5|0
1636428900000|2021-11-09 03:35:00|1589.7|1583.3|1587.5|1581.1|1590.9|1584.5|1587.5|1581.1|0
1636429200000|2021-11-09 03:40:00|1588.6|1582.2|1587.7|1581.3|1589.2|1582.8|1587.5|1581.1|0
1636429500000|2021-11-09 03:45:00|1587.6|1581.2|1587|1580.6|1588.6|1582.2|1587|1580.6|0
1636429800000|2021-11-09 03:50:00|1586.9|1580.5|1585.9|1579.5|1588.1|1581.7|1585.9|1579.5|0
1636430100000|2021-11-09 03:55:00|1587.2|1580.8|1586.1|1579.7|1587.2|1580.8|1586|1579.6|0
1636430400000|2021-11-09 04:00:00|1587|1580.6|1586|1579.6|1588.2|1581.8|1586|1579.6|0
1636430700000|2021-11-09 04:05:00|1585.8|1579.4|1586.2|1579.8|1586.8|1580.4|1585.1|1578.7|0
1636431000000|2021-11-09 04:10:00|1585|1578.6|1584.6|1578.2|1586|1579.6|1584.6|1578.2|0
1636431300000|2021-11-09 04:15:00|1584.5|1578.1|1585.6|1579.2|1585.6|1579.2|1584.2|1577.8|0
1636431600000|2021-11-09 04:20:00|1585.3|1578.9|1583.3|1576.9|1585.3|1578.9|1583.2|1576.8|0
1636431900000|2021-11-09 04:25:00|1583.2|1576.8|1581.5|1575.1|1584.3|1577.9|1581.2|1574.8|0
1636432200000|2021-11-09 04:30:00|1581.4|1575|1585.7|1579.3|1585.8|1579.4|1581.4|1575|0
1636432500000|2021-11-09 04:35:00|1584.8|1578.4|1585.5|1579.1|1585.5|1579.1|1584.3|1577.9|0
1636432800000|2021-11-09 04:40:00|1584.5|1578.1|1584.1|1577.7|1585.2|1578.8|1584|1577.6|0
1636433100000|2021-11-09 04:45:00|1583.9|1577.5|1585.4|1579|1585.5|1579.1|1583.9|1577.5|0
1636433400000|2021-11-09 04:50:00|1585.1|1578.7|1584.1|1577.7|1585.5|1579.1|1584|1577.6|0
1636433700000|2021-11-09 04:55:00|1584.3|1577.9|1583.7|1577.3|1585.3|1578.9|1583.7|1577.3|0
1636499400000|2021-11-09 23:10:00|1591.4|1585|1586|1579.6|1593.4|1587|1586|1579.6|0
1636499700000|2021-11-09 23:15:00|1588.3|1581.9|1586.2|1579.8|1588.3|1581.9|1586.2|1579.8|0
1636500000000|2021-11-09 23:20:00|1586.1|1579.7|1586.1|1579.7|1586.3|1579.9|1584.8|1578.4|0
1636500300000|2021-11-09 23:25:00|1585.9|1579.5|1587|1580.6|1587|1580.6|1585.1|1578.7|0
1636500600000|2021-11-09 23:30:00|1586.9|1580.5|1585.9|1579.5|1586.9|1580.5|1585|1578.6|0
1636500900000|2021-11-09 23:35:00|1586|1579.6|1586.8|1580.4|1587|1580.6|1585.7|1579.3|0
1636501200000|2021-11-09 23:40:00|1585.6|1579.2|1587.4|1581|1589.5|1583.1|1585.6|1579.2|0
1636501500000|2021-11-09 23:45:00|1588.3|1581.9|1587.1|1580.7|1588.3|1581.9|1586.9|1580.5|0
1636501800000|2021-11-09 23:50:00|1587.7|1581.3|1583.6|1577.2|1587.7|1581.3|1583.6|1577.2|0
1636502100000|2021-11-09 23:55:00|1583.5|1577.1|1583.6|1577.2|1584.4|1578|1582.2|1575.8|0
1636502400000|2021-11-10 00:00:00|1583.4|1577|1585.8|1579.4|1585.8|1579.4|1583.2|1576.8|0
1636502700000|2021-11-10 00:05:00|1585.6|1579.2|1586.3|1579.9|1587.3|1580.9|1584.7|1578.3|0
1636503000000|2021-11-10 00:10:00|1585.8|1579.4|1586.2|1579.8|1586.2|1579.8|1584.1|1577.7|0
1636503300000|2021-11-10 00:15:00|1586.4|1580|1585.5|1579.1|1586.4|1580|1584.5|1578.1|0
1636503600000|2021-11-10 00:20:00|1582.3|1575.9|1581.8|1575.4|1582.5|1576.1|1581.4|1575|0
1636503900000|2021-11-10 00:25:00|1581.5|1575.1|1577.6|1571.4|1581.5|1575.1|1577.6|1571.4|0
1636504200000|2021-11-10 00:30:00|1577.5|1571.3|1579.1|1572.7|1581.6|1575.2|1577.2|1571|0
1636504500000|2021-11-10 00:35:00|1578.6|1572.2|1577.4|1571.2|1578.6|1572.2|1576.6|1570.4|0
1636504800000|2021-11-10 00:40:00|1578.2|1571.9|1578.6|1572.2|1578.7|1572.3|1577.5|1571.3|0
1636505100000|2021-11-10 00:45:00|1578.3|1571.9|1579.2|1572.8|1580.1|1573.7|1578.3|1571.9|0
1636505400000|2021-11-10 00:50:00|1579.9|1573.5|1580.6|1574.2|1580.6|1574.2|1579.3|1572.9|0
1636505700000|2021-11-10 00:55:00|1580.7|1574.3|1581.6|1575.2|1581.6|1575.2|1579.7|1573.3|0
1636506000000|2021-11-10 01:00:00|1581.7|1575.3|1583.1|1576.7|1584.2|1577.8|1581.7|1575.3|0
1636506300000|2021-11-10 01:05:00|1583|1576.6|1582.9|1576.5|1584.1|1577.7|1582.8|1576.4|0
1636506600000|2021-11-10 01:10:00|1583.9|1577.5|1582.9|1576.5|1583.9|1577.5|1582.2|1575.8|0
1636506900000|2021-11-10 01:15:00|1582.8|1576.4|1581|1574.6|1582.8|1576.4|1580.9|1574.5|0
1636507200000|2021-11-10 01:20:00|1578.7|1572.3|1579.9|1573.5|1579.9|1573.5|1577.1|1570.9|0
1636507500000|2021-11-10 01:25:00|1577.5|1571.3|1578.4|1572|1578.4|1572|1577.5|1571.3|0
1636507800000|2021-11-10 01:30:00|1577.1|1570.9|1577.3|1571.1|1578.5|1572.1|1576.8|1570.6|0
1636508100000|2021-11-10 01:35:00|1577.1|1570.9|1577.6|1571.4|1578.6|1572.2|1576.9|1570.7|0
1636508400000|2021-11-10 01:40:00|1577.7|1571.5|1579|1572.6|1579|1572.6|1577.6|1571.4|0
1636508700000|2021-11-10 01:45:00|1579.1|1572.7|1578.3|1571.9|1579.4|1573|1578|1571.8|0
1636509000000|2021-11-10 01:50:00|1579.3|1572.9|1578.4|1572|1579.4|1573|1577.9|1571.7|0
1636509300000|2021-11-10 01:55:00|1578.5|1572.1|1578.8|1572.4|1579.9|1573.5|1578.5|1572.1|0
1636509600000|2021-11-10 02:00:00|1578.9|1572.5|1578.3|1571.9|1580|1573.6|1578.3|1571.9|0
1636509900000|2021-11-10 02:05:00|1578.4|1572|1576.8|1570.6|1579.3|1572.9|1576.8|1570.6|0
1636510200000|2021-11-10 02:10:00|1576.9|1570.7|1576.3|1570.1|1578.2|1571.9|1576|1569.8|0
1636510500000|2021-11-10 02:15:00|1577.4|1571.2|1577.9|1571.7|1578.3|1571.9|1577|1570.8|0
1636510800000|2021-11-10 02:20:00|1576.9|1570.7|1580.1|1573.7|1581|1574.6|1576.9|1570.7|0
1636511100000|2021-11-10 02:25:00|1578.7|1572.3|1580|1573.6|1580.3|1573.9|1578.7|1572.3|0
1636511400000|2021-11-10 02:30:00|1579.8|1573.4|1576.9|1570.7|1579.8|1573.4|1576.9|1570.7|0
1636511700000|2021-11-10 02:35:00|1576.7|1570.5|1576.3|1570.1|1576.7|1570.5|1575.8|1569.6|0
1636512000000|2021-11-10 02:40:00|1576.1|1569.9|1576.4|1570.2|1576.4|1570.2|1575|1568.8|0
1636512300000|2021-11-10 02:45:00|1575.4|1569.2|1576.2|1570|1577|1570.8|1575|1568.8|0
1636512600000|2021-11-10 02:50:00|1575.8|1569.6|1576.9|1570.7|1576.9|1570.7|1574.8|1568.6|0
1636512900000|2021-11-10 02:55:00|1577.1|1570.9|1578.3|1571.9|1578.3|1571.9|1576.2|1570|0
1636513200000|2021-11-10 03:00:00|1578.4|1572|1578|1571.8|1578.5|1572.1|1577.3|1571.1|0
1636513500000|2021-11-10 03:05:00|1578.3|1571.9|1578.7|1572.3|1579.1|1572.7|1578|1571.8|0
1636513800000|2021-11-10 03:10:00|1577.8|1571.6|1577.7|1571.5|1578.9|1572.5|1577.6|1571.4|0
1636514100000|2021-11-10 03:15:00|1577.4|1571.2|1578.5|1572.1|1578.7|1572.3|1577.4|1571.2|0
1636514400000|2021-11-10 03:20:00|1577.6|1571.4|1578.5|1572.1|1578.5|1572.1|1576.5|1570.3|0
1636514700000|2021-11-10 03:25:00|1576.4|1570.2|1577.6|1571.4|1578.6|1572.2|1576.4|1570.2|0
1636515000000|2021-11-10 03:30:00|1577.4|1571.2|1578.5|1572.1|1578.5|1572.1|1576.5|1570.3|0
1636515300000|2021-11-10 03:35:00|1578.6|1572.2|1577.6|1571.4|1578.6|1572.2|1576.7|1570.5|0
1636515600000|2021-11-10 03:40:00|1577.3|1571.1|1576.6|1570.4|1577.7|1571.5|1575.4|1569.2|0
1636515900000|2021-11-10 03:45:00|1576.5|1570.3|1576.8|1570.6|1577.4|1571.2|1575.7|1569.5|0
1636516200000|2021-11-10 03:50:00|1576.6|1570.4|1576.4|1570.2|1577.6|1571.4|1575.5|1569.3|0
1636516500000|2021-11-10 03:55:00|1576.3|1570.1|1573|1566.8|1576.6|1570.4|1573|1566.8|0
1636516800000|2021-11-10 04:00:00|1574|1567.8|1573.3|1567.1|1574.3|1568.1|1573.1|1566.9|0
1636517100000|2021-11-10 04:05:00|1575.5|1569.3|1575.3|1569.1|1575.6|1569.4|1575.3|1569.1|0
1636517400000|2021-11-10 04:10:00|1575.4|1569.2|1576.3|1570.1|1576.6|1570.4|1575.2|1569|0
1636517700000|2021-11-10 04:15:00|1575.2|1569|1575.3|1569.1|1577.3|1571.1|1575|1568.8|0
1636518000000|2021-11-10 04:20:00|1576.2|1570|1573.6|1567.4|1576.2|1570|1572.5|1566.3|0
1636518300000|2021-11-10 04:25:00|1573.7|1567.5|1572.8|1566.6|1574.4|1568.2|1571.6|1565.4|0
1636518600000|2021-11-10 04:30:00|1571.7|1565.5|1573.9|1567.7|1573.9|1567.7|1571.7|1565.5|0
1636518900000|2021-11-10 04:35:00|1572.7|1566.5|1573.5|1567.3|1573.7|1567.5|1571.3|1565.1|0
1636519200000|2021-11-10 04:40:00|1573.6|1567.4|1573.9|1567.7|1573.9|1567.7|1572.2|1566|0
1636519500000|2021-11-10 04:45:00|1573|1566.8|1574.7|1568.5|1574.8|1568.6|1573|1566.8|0
1636519800000|2021-11-10 04:50:00|1574.9|1568.7|1577.5|1571.3|1577.5|1571.3|1573.8|1567.6|0
1636520100000|2021-11-10 04:55:00|1576.2|1570|1574.8|1568.6|1577.4|1571.2|1574.8|1568.6|0
1636585800000|2021-11-10 23:10:00|1578.8|1572.4|1577.6|1571.4|1581.2|1574.8|1577.6|1571.4|0
1636586100000|2021-11-10 23:15:00|1577.7|1571.5|1580.7|1574.3|1581.1|1574.7|1577.7|1571.5|0
1636586400000|2021-11-10 23:20:00|1581|1574.6|1582.3|1575.9|1582.3|1575.9|1580.1|1573.7|0
1636586700000|2021-11-10 23:25:00|1581.9|1575.5|1577.7|1571.5|1581.9|1575.5|1577.5|1571.3|0
1636587000000|2021-11-10 23:30:00|1577.9|1571.7|1577.4|1571.2|1579|1572.6|1577.3|1571.1|0
1636587300000|2021-11-10 23:35:00|1576.2|1570|1576|1569.8|1577.5|1571.3|1574.4|1568.2|0
1636587600000|2021-11-10 23:40:00|1575.7|1569.5|1578.2|1571.9|1578.3|1571.9|1575.7|1569.5|0
1636587900000|2021-11-10 23:45:00|1577.9|1571.7|1575.2|1569|1578.2|1571.9|1575.2|1569|0
1636588200000|2021-11-10 23:50:00|1574.7|1568.5|1571|1564.8|1574.7|1568.5|1570.8|1564.6|0
1636588500000|2021-11-10 23:55:00|1571.4|1565.2|1571.6|1565.4|1572.3|1566.1|1571.1|1564.9|0
1636588800000|2021-11-11 00:00:00|1573.7|1567.5|1573.3|1567.1|1574.6|1568.4|1572.9|1566.7|0
1636589100000|2021-11-11 00:05:00|1573.1|1566.9|1574.5|1568.3|1574.6|1568.4|1573|1566.8|0
1636589400000|2021-11-11 00:10:00|1574.1|1567.9|1573.9|1567.7|1574.5|1568.3|1573.9|1567.7|0
1636589700000|2021-11-11 00:15:00|1574.5|1568.3|1576.4|1570.2|1576.4|1570.2|1573.9|1567.7|0
1636590000000|2021-11-11 00:20:00|1578.2|1571.9|1575.9|1569.7|1578.2|1571.9|1573.6|1567.4|0
1636590300000|2021-11-11 00:25:00|1576.3|1570.1|1573.8|1567.6|1576.3|1570.1|1573.8|1567.6|0
1636590600000|2021-11-11 00:30:00|1574.1|1567.9|1581.5|1575.1|1583.1|1576.7|1574.1|1567.9|0
1636590900000|2021-11-11 00:35:00|1580.7|1574.3|1580.9|1574.5|1581.4|1575|1580|1573.6|0
1636591200000|2021-11-11 00:40:00|1580.8|1574.4|1580.6|1574.2|1582|1575.6|1580.6|1574.2|0
1636591500000|2021-11-11 00:45:00|1579|1572.6|1577.7|1571.5|1579.7|1573.3|1577.1|1570.9|0
1636591800000|2021-11-11 00:50:00|1577.5|1571.3|1576|1569.8|1577.8|1571.6|1576|1569.8|0
1636592100000|2021-11-11 00:55:00|1576.2|1570|1576.1|1569.9|1577.4|1571.2|1575.8|1569.6|0
1636592400000|2021-11-11 01:00:00|1576.2|1570|1575.8|1569.6|1576.9|1570.7|1575.5|1569.3|0
1636592700000|2021-11-11 01:05:00|1576.9|1570.7|1574.8|1568.6|1576.9|1570.7|1574.8|1568.6|0
1636593000000|2021-11-11 01:10:00|1574.7|1568.5|1573.1|1566.9|1574.7|1568.5|1573.1|1566.9|0
1636593300000|2021-11-11 01:15:00|1572.1|1565.9|1572|1565.8|1572.1|1565.9|1571.8|1565.6|0
1636593600000|2021-11-11 01:20:00|1571.1|1564.9|1568.6|1562.4|1571.2|1565|1568.6|1562.4|0
1636593900000|2021-11-11 01:25:00|1568.8|1562.6|1569.6|1563.4|1569.9|1563.7|1568.3|1562.1|0
1636594200000|2021-11-11 01:30:00|1569.3|1563.1|1567.9|1561.7|1570|1563.8|1567.7|1561.5|0
1636594500000|2021-11-11 01:35:00|1568.9|1562.7|1571.4|1565.2|1571.4|1565.2|1568.4|1562.2|0
1636594800000|2021-11-11 01:40:00|1571.1|1564.9|1571.2|1565|1572|1565.8|1569.6|1563.4|0
1636595100000|2021-11-11 01:45:00|1572.4|1566.2|1573.8|1567.6|1573.8|1567.6|1571.1|1564.9|0
1636595400000|2021-11-11 01:50:00|1573.6|1567.4|1572.9|1566.7|1573.6|1567.4|1572.9|1566.7|0
1636595700000|2021-11-11 01:55:00|1571.9|1565.7|1572.5|1566.3|1573.3|1567.1|1571.9|1565.7|0
1636596000000|2021-11-11 02:00:00|1572.8|1566.6|1573.3|1567.1|1573.6|1567.4|1572.4|1566.2|0
1636596300000|2021-11-11 02:05:00|1573.4|1567.2|1573.8|1567.6|1573.9|1567.7|1572.4|1566.2|0
1636596600000|2021-11-11 02:10:00|1572.5|1566.3|1573.2|1567|1573.8|1567.6|1572.4|1566.2|0
1636596900000|2021-11-11 02:15:00|1573.7|1567.5|1574|1567.8|1574|1567.8|1572.2|1566|0
1636597200000|2021-11-11 02:20:00|1573.9|1567.7|1574.5|1568.3|1575.4|1569.2|1573.2|1567|0
1636597500000|2021-11-11 02:25:00|1575.6|1569.4|1574.8|1568.6|1576.3|1570.1|1574.8|1568.6|0
1636597800000|2021-11-11 02:30:00|1576.9|1570.7|1576|1569.8|1576.9|1570.7|1574.5|1568.3|0
1636598100000|2021-11-11 02:35:00|1575.9|1569.7|1575.5|1569.3|1576.9|1570.7|1574.6|1568.4|0
1636598400000|2021-11-11 02:40:00|1574.6|1568.4|1574|1567.8|1575.9|1569.7|1574|1567.8|0
1636598700000|2021-11-11 02:45:00|1576.1|1569.9|1573.8|1567.6|1576.1|1569.9|1573.7|1567.5|0
1636599000000|2021-11-11 02:50:00|1574.9|1568.7|1574.4|1568.2|1575.3|1569.1|1574.1|1567.9|0
1636599300000|2021-11-11 02:55:00|1574.5|1568.3|1575.7|1569.5|1576.7|1570.5|1574.5|1568.3|0
1636599600000|2021-11-11 03:00:00|1580.7|1574.3|1579.9|1573.5|1580.9|1574.5|1579.8|1573.4|0
1636599900000|2021-11-11 03:05:00|1580.1|1573.7|1581.6|1575.2|1582.1|1575.7|1580.1|1573.7|0
1636600200000|2021-11-11 03:10:00|1581.2|1574.8|1582|1575.6|1583|1576.6|1581.2|1574.8|0
1636600500000|2021-11-11 03:15:00|1582.9|1576.5|1585|1578.6|1585.2|1578.8|1582.9|1576.5|0
1636600800000|2021-11-11 03:20:00|1585.2|1578.8|1585.4|1579|1586.5|1580.1|1584.2|1577.8|0
1636601100000|2021-11-11 03:25:00|1585.5|1579.1|1586.5|1580.1|1588.1|1581.7|1585.5|1579.1|0
1636601400000|2021-11-11 03:30:00|1587.4|1581|1588.3|1581.9|1589.2|1582.8|1587.4|1581|0
1636601700000|2021-11-11 03:35:00|1588.5|1582.1|1589.2|1582.8|1589.3|1582.9|1588.1|1581.7|0
1636602000000|2021-11-11 03:40:00|1587.5|1581.1|1586.2|1579.8|1587.7|1581.3|1586|1579.6|0
1636602300000|2021-11-11 03:45:00|1587.3|1580.9|1585.7|1579.3|1587.3|1580.9|1585.7|1579.3|0
1636602600000|2021-11-11 03:50:00|1585.5|1579.1|1587.9|1581.5|1587.9|1581.5|1585.5|1579.1|0
1636602900000|2021-11-11 03:55:00|1587|1580.6|1587.5|1581.1|1588.9|1582.5|1587|1580.6|0
1636603200000|2021-11-11 04:00:00|1588.3|1581.9|1585.7|1579.3|1588.3|1581.9|1585.4|1579|0
1636603500000|2021-11-11 04:05:00|1586.7|1580.3|1587.3|1580.9|1587.3|1580.9|1584.7|1578.3|0
1636603800000|2021-11-11 04:10:00|1586.4|1580|1586.9|1580.5|1586.9|1580.5|1585.1|1578.7|0
1636604100000|2021-11-11 04:15:00|1585.7|1579.3|1587.1|1580.7|1587.1|1580.7|1585|1578.6|0
1636604400000|2021-11-11 04:20:00|1585.9|1579.5|1586|1579.6|1586|1579.6|1584.4|1578|0
1636604700000|2021-11-11 04:25:00|1584.9|1578.5|1586.6|1580.2|1587.2|1580.8|1584.9|1578.5|0
1636605000000|2021-11-11 04:30:00|1586.4|1580|1586.6|1580.2|1588.5|1582.1|1586|1579.6|0
1636605300000|2021-11-11 04:35:00|1588.7|1582.3|1588.6|1582.2|1588.7|1582.3|1587.3|1580.9|0
1636605600000|2021-11-11 04:40:00|1587.4|1581|1588.9|1582.5|1589.7|1583.3|1587.4|1581|0
1636605900000|2021-11-11 04:45:00|1590.3|1583.9|1588.7|1582.3|1590.3|1583.9|1588|1581.6|0
1636606200000|2021-11-11 04:50:00|1589.4|1583|1588.6|1582.2|1589.9|1583.5|1588.6|1582.2|0
1636606500000|2021-11-11 04:55:00|1589.6|1583.2|1589.4|1583|1591.1|1584.7|1588.5|1582.1|0
1636672200000|2021-11-11 23:10:00|1605.8|1599.4|1607.7|1601.3|1607.7|1601.3|1604.5|1598.1|0
1636672500000|2021-11-11 23:15:00|1608|1601.6|1606|1599.6|1609.4|1603|1605.9|1599.5|0
1636672800000|2021-11-11 23:20:00|1605.5|1599.1|1605.2|1598.8|1605.7|1599.3|1603.4|1597|0
1636673100000|2021-11-11 23:25:00|1602.8|1596.4|1606.5|1600.1|1606.5|1600.1|1602.8|1596.4|0
1636673400000|2021-11-11 23:30:00|1604.3|1597.9|1605.9|1599.5|1606.5|1600.1|1604.3|1597.9|0
1636673700000|2021-11-11 23:35:00|1606.3|1599.9|1605.9|1599.5|1606.7|1600.3|1604.7|1598.3|0
1636674000000|2021-11-11 23:40:00|1606|1599.6|1606.4|1600|1606.4|1600|1605.4|1599|0
1636674300000|2021-11-11 23:45:00|1606.3|1599.9|1606.2|1599.8|1606.6|1600.2|1605|1598.6|0
1636674600000|2021-11-11 23:50:00|1605.8|1599.4|1605.3|1598.9|1606.3|1599.9|1605|1598.6|0
1636674900000|2021-11-11 23:55:00|1605.5|1599.1|1606.2|1599.8|1607|1600.6|1605.5|1599.1|0
1636675200000|2021-11-12 00:00:00|1605.1|1598.7|1605.4|1599|1607|1600.6|1604.6|1598.2|0
1636675500000|2021-11-12 00:05:00|1605.5|1599.1|1609|1602.6|1609|1602.6|1605.5|1599.1|0
1636675800000|2021-11-12 00:10:00|1608.9|1602.5|1606.3|1599.9|1608.9|1602.5|1606.1|1599.7|0
1636676100000|2021-11-12 00:15:00|1606.5|1600.1|1606.4|1600|1607|1600.6|1605.6|1599.2|0
1636676400000|2021-11-12 00:20:00|1606.3|1599.9|1605.3|1598.9|1606.3|1599.9|1603.8|1597.4|0
1636676700000|2021-11-12 00:25:00|1605.4|1599|1603.3|1596.9|1605.4|1599|1603.3|1596.9|0
1636677000000|2021-11-12 00:30:00|1604.3|1597.9|1603.8|1597.4|1605.5|1599.1|1603.5|1597.1|0
1636677300000|2021-11-12 00:35:00|1604.3|1597.9|1604.7|1598.3|1606.3|1599.9|1604.3|1597.9|0
1636677600000|2021-11-12 00:40:00|1604.9|1598.5|1605.5|1599.1|1606.4|1600|1604.9|1598.5|0
1636677900000|2021-11-12 00:45:00|1605.6|1599.2|1604.2|1597.8|1605.9|1599.5|1603.7|1597.3|0
1636678200000|2021-11-12 00:50:00|1605.3|1598.9|1603.3|1596.9|1605.6|1599.2|1603.1|1596.7|0
1636678500000|2021-11-12 00:55:00|1603.5|1597.1|1603.3|1596.9|1605.7|1599.3|1603.3|1596.9|0
1636678800000|2021-11-12 01:00:00|1605.4|1599|1603.9|1597.5|1605.4|1599|1603.2|1596.8|0
1636679100000|2021-11-12 01:05:00|1604.2|1597.8|1605.6|1599.2|1606.5|1600.1|1604.2|1597.8|0
1636679400000|2021-11-12 01:10:00|1606.6|1600.2|1606.3|1599.9|1606.7|1600.3|1604.5|1598.1|0
1636679700000|2021-11-12 01:15:00|1604.9|1598.5|1604.6|1598.2|1606.8|1600.4|1604.6|1598.2|0
1636680000000|2021-11-12 01:20:00|1604.4|1598|1604.9|1598.5|1606.5|1600.1|1604.4|1598|0
1636680300000|2021-11-12 01:25:00|1604.7|1598.3|1604.8|1598.4|1606|1599.6|1604.7|1598.3|0
1636680600000|2021-11-12 01:30:00|1605.8|1599.4|1605.5|1599.1|1606.7|1600.3|1604.9|1598.5|0
1636680900000|2021-11-12 01:35:00|1605.8|1599.4|1607.2|1600.8|1607.2|1600.8|1605.8|1599.4|0
1636681200000|2021-11-12 01:40:00|1607.3|1600.9|1607.1|1600.7|1607.9|1601.5|1606.9|1600.5|0
1636681500000|2021-11-12 01:45:00|1608|1601.6|1610.6|1604.2|1610.6|1604.2|1606.9|1600.5|0
1636681800000|2021-11-12 01:50:00|1610.3|1603.9|1609.6|1603.2|1610.8|1604.4|1609|1602.6|0
1636682100000|2021-11-12 01:55:00|1609.7|1603.3|1608.9|1602.5|1610.3|1603.9|1608.8|1602.4|0
1636682400000|2021-11-12 02:00:00|1609.1|1602.7|1608.2|1601.8|1610|1603.6|1608.2|1601.8|0
1636682700000|2021-11-12 02:05:00|1609.1|1602.7|1609.7|1603.3|1610|1603.6|1608.5|1602.1|0
1636683000000|2021-11-12 02:10:00|1608.8|1602.4|1612.7|1606.3|1612.7|1606.3|1608.8|1602.4|0
1636683300000|2021-11-12 02:15:00|1612.6|1606.2|1611.1|1604.7|1612.6|1606.2|1611.1|1604.7|0
1636683600000|2021-11-12 02:20:00|1610|1603.6|1612.7|1606.3|1612.9|1606.5|1610|1603.6|0
1636683900000|2021-11-12 02:25:00|1612.6|1606.2|1612.6|1606.2|1612.8|1606.4|1611.4|1605|0
1636684200000|2021-11-12 02:30:00|1611.6|1605.2|1612.4|1606|1612.6|1606.2|1611.3|1604.9|0
1636684500000|2021-11-12 02:35:00|1612.2|1605.8|1609.2|1602.8|1612.2|1605.8|1608.1|1601.7|0
1636684800000|2021-11-12 02:40:00|1608|1601.6|1609|1602.6|1610.2|1603.8|1608|1601.6|0
1636685100000|2021-11-12 02:45:00|1608.9|1602.5|1608.7|1602.3|1610.1|1603.7|1608.6|1602.2|0
1636685400000|2021-11-12 02:50:00|1608.8|1602.4|1608.3|1601.9|1609.7|1603.3|1608.3|1601.9|0
1636685700000|2021-11-12 02:55:00|1608.2|1601.8|1607.9|1601.5|1608.8|1602.4|1607.9|1601.5|0
1636686000000|2021-11-12 03:00:00|1608.9|1602.5|1605.8|1599.4|1608.9|1602.5|1605.8|1599.4|0
1636686300000|2021-11-12 03:05:00|1606.9|1600.5|1605.5|1599.1|1608.1|1601.7|1605.5|1599.1|0
1636686600000|2021-11-12 03:10:00|1606.4|1600|1605.9|1599.5|1607.1|1600.7|1604.8|1598.4|0
1636686900000|2021-11-12 03:15:00|1605.5|1599.1|1604.8|1598.4|1605.9|1599.5|1604.8|1598.4|0
1636687200000|2021-11-12 03:20:00|1605.9|1599.5|1604.7|1598.3|1606.5|1600.1|1603.7|1597.3|0
1636687500000|2021-11-12 03:25:00|1603.6|1597.2|1603.9|1597.5|1605.1|1598.7|1603.6|1597.2|0
1636687800000|2021-11-12 03:30:00|1603.7|1597.3|1604.8|1598.4|1605|1598.6|1602.8|1596.4|0
1636688100000|2021-11-12 03:35:00|1604.9|1598.5|1604.7|1598.3|1605.1|1598.7|1603.3|1596.9|0
1636688400000|2021-11-12 03:40:00|1605.8|1599.4|1604.3|1597.9|1605.8|1599.4|1604.3|1597.9|0
1636688700000|2021-11-12 03:45:00|1604.2|1597.8|1604.1|1597.7|1605|1598.6|1603.9|1597.5|0
1636689000000|2021-11-12 03:50:00|1603.9|1597.5|1605|1598.6|1605.2|1598.8|1603.9|1597.5|0
1636689300000|2021-11-12 03:55:00|1603.9|1597.5|1603.4|1597|1604.3|1597.9|1603.2|1596.8|0
1636689600000|2021-11-12 04:00:00|1603.2|1596.8|1603.8|1597.4|1604.3|1597.9|1603.2|1596.8|0
1636689900000|2021-11-12 04:05:00|1603.7|1597.3|1603.3|1596.9|1604.4|1598|1602.5|1596.1|0
1636690200000|2021-11-12 04:10:00|1603.1|1596.7|1601.8|1595.4|1604|1597.6|1601.8|1595.4|0
1636690500000|2021-11-12 04:15:00|1602.9|1596.5|1603.2|1596.8|1603.5|1597.1|1601.7|1595.3|0
1636690800000|2021-11-12 04:20:00|1603.5|1597.1|1601.1|1594.7|1603.5|1597.1|1601.1|1594.7|0
1636691100000|2021-11-12 04:25:00|1601.3|1594.9|1601.1|1594.7|1602.4|1596|1599.8|1593.4|0
1636691400000|2021-11-12 04:30:00|1600.8|1594.4|1601.5|1595.1|1602.2|1595.8|1600.1|1593.7|0
1636691700000|2021-11-12 04:35:00|1601.8|1595.4|1601.1|1594.7|1602.6|1596.2|1601.1|1594.7|0
1636692000000|2021-11-12 04:40:00|1602.1|1595.7|1603|1596.6|1603|1596.6|1600.9|1594.5|0
1636692300000|2021-11-12 04:45:00|1601.7|1595.3|1600.9|1594.5|1602|1595.6|1600.6|1594.2|0
1636692600000|2021-11-12 04:50:00|1603|1596.6|1603.3|1596.9|1603.4|1597|1601.1|1594.7|0
1636692900000|2021-11-12 04:55:00|1601.3|1594.9|1599.9|1593.5|1602.6|1596.2|1599.9|1593.5|0
1636931400000|2021-11-14 23:10:00|1606.2|1599.8|1605|1598.6|1607.9|1601.5|1604.6|1598.2|0
1636931700000|2021-11-14 23:15:00|1602.8|1596.4|1604.7|1598.3|1604.9|1598.5|1602.8|1596.4|0
1636932000000|2021-11-14 23:20:00|1604.9|1598.5|1603.5|1597.1|1605.6|1599.2|1602.6|1596.2|0
1636932300000|2021-11-14 23:25:00|1604.8|1598.4|1605.3|1598.9|1605.3|1598.9|1602.3|1595.9|0
1636932600000|2021-11-14 23:30:00|1604.3|1597.9|1603.9|1597.5|1605.5|1599.1|1603.9|1597.5|0
1636932900000|2021-11-14 23:35:00|1605|1598.6|1604.7|1598.3|1605|1598.6|1602.8|1596.4|0
1636933200000|2021-11-14 23:40:00|1603|1596.6|1605.6|1599.2|1605.6|1599.2|1602.2|1595.8|0
1636933500000|2021-11-14 23:45:00|1605.2|1598.8|1605.6|1599.2|1605.8|1599.4|1604.3|1597.9|0
1636933800000|2021-11-14 23:50:00|1605.4|1599|1604.5|1598.1|1605.8|1599.4|1604.5|1598.1|0
1636934100000|2021-11-14 23:55:00|1605.4|1599|1603.2|1596.8|1605.4|1599|1603.2|1596.8|0
1636934400000|2021-11-15 00:00:00|1603.5|1597.1|1605.5|1599.1|1606.2|1599.8|1603.5|1597.1|0
1636934700000|2021-11-15 00:05:00|1606.7|1600.3|1609.2|1602.8|1610.2|1603.8|1606.6|1600.2|0
1636935000000|2021-11-15 00:10:00|1610.2|1603.8|1611.2|1604.8|1611.2|1604.8|1609.6|1603.2|0
1636935300000|2021-11-15 00:15:00|1610.3|1603.9|1610.9|1604.5|1611.4|1605|1610.1|1603.7|0
1636935600000|2021-11-15 00:20:00|1610.1|1603.7|1611.5|1605.1|1611.6|1605.2|1610.1|1603.7|0
1636935900000|2021-11-15 00:25:00|1611.2|1604.8|1611.6|1605.2|1611.8|1605.4|1608.8|1602.4|0
1636936200000|2021-11-15 00:30:00|1610.6|1604.2|1613.5|1607.1|1613.5|1607.1|1610.4|1604|0
1636936500000|2021-11-15 00:35:00|1611.3|1604.9|1612.8|1606.4|1613.6|1607.2|1611.3|1604.9|0
1636936800000|2021-11-15 00:40:00|1610.7|1604.3|1610.4|1604|1612.7|1606.3|1610.4|1604|0
1636937100000|2021-11-15 00:45:00|1612.4|1606|1611.2|1604.8|1612.5|1606.1|1611.1|1604.7|0
1636937400000|2021-11-15 00:50:00|1611.1|1604.7|1611.8|1605.4|1612.3|1605.9|1610.8|1604.4|0
1636937700000|2021-11-15 00:55:00|1611.5|1605.1|1611.5|1605.1|1611.6|1605.2|1610.5|1604.1|0
1636938000000|2021-11-15 01:00:00|1611.6|1605.2|1611.5|1605.1|1611.7|1605.3|1609.4|1603|0
1636938300000|2021-11-15 01:05:00|1610.6|1604.2|1611.9|1605.5|1612.5|1606.1|1610.4|1604|0
1636938600000|2021-11-15 01:10:00|1612.1|1605.7|1613.3|1606.9|1614.8|1608.4|1612.1|1605.7|0
1636938900000|2021-11-15 01:15:00|1614.6|1608.2|1615|1608.6|1615|1608.6|1613.7|1607.3|0
1636939200000|2021-11-15 01:20:00|1615.1|1608.7|1615.6|1609.2|1616.3|1609.9|1613.9|1607.5|0
1636939500000|2021-11-15 01:25:00|1616.6|1610.2|1614.6|1608.2|1616.6|1610.2|1614.6|1608.2|0
1636939800000|2021-11-15 01:30:00|1614.5|1608.1|1616.1|1609.7|1616.1|1609.7|1614.4|1608|0
1636940100000|2021-11-15 01:35:00|1616.2|1609.8|1615.4|1609|1616.5|1610.1|1614.3|1607.9|0
1636940400000|2021-11-15 01:40:00|1615.1|1608.7|1615.3|1608.9|1615.4|1609|1614|1607.6|0
1636940700000|2021-11-15 01:45:00|1613.2|1606.8|1616.2|1609.8|1616.2|1609.8|1613.2|1606.8|0
1636941000000|2021-11-15 01:50:00|1616.1|1609.7|1615.2|1608.8|1616.3|1609.9|1615.2|1608.8|0
1636941300000|2021-11-15 01:55:00|1614.8|1608.4|1616.1|1609.7|1616.4|1610|1614.8|1608.4|0
1636941600000|2021-11-15 02:00:00|1615.4|1609|1614.5|1608.1|1615.4|1609|1613.6|1607.2|0
1636941900000|2021-11-15 02:05:00|1614.6|1608.2|1615.3|1608.9|1616.6|1610.2|1614.6|1608.2|0
1636942200000|2021-11-15 02:10:00|1616.3|1609.9|1616.5|1610.1|1616.6|1610.2|1615.3|1608.9|0
1636942500000|2021-11-15 02:15:00|1615.7|1609.3|1616.4|1610|1616.7|1610.3|1615.3|1608.9|0
1636942800000|2021-11-15 02:20:00|1615.6|1609.2|1615.9|1609.5|1616.5|1610.1|1615.5|1609.1|0
1636943100000|2021-11-15 02:25:00|1615.8|1609.4|1615.2|1608.8|1617|1610.6|1614.9|1608.5|0
1636943400000|2021-11-15 02:30:00|1616.1|1609.7|1615.9|1609.5|1616.3|1609.9|1615.1|1608.7|0
1636943700000|2021-11-15 02:35:00|1616.2|1609.8|1616.1|1609.7|1616.5|1610.1|1615|1608.6|0
1636944000000|2021-11-15 02:40:00|1616.2|1609.8|1616.4|1610|1617.4|1611|1615.1|1608.7|0
1636944300000|2021-11-15 02:45:00|1616.2|1609.8|1616.2|1609.8|1616.4|1610|1615.2|1608.8|0
1636944600000|2021-11-15 02:50:00|1617.3|1610.9|1616.5|1610.1|1617.3|1610.9|1615.4|1609|0
1636944900000|2021-11-15 02:55:00|1616.3|1609.9|1616.3|1609.9|1616.5|1610.1|1615.3|1608.9|0
1636945200000|2021-11-15 03:00:00|1616.5|1610.1|1614.3|1607.9|1616.5|1610.1|1614.3|1607.9|0
1636945500000|2021-11-15 03:05:00|1615.4|1609|1615.3|1608.9|1615.4|1609|1614.2|1607.8|0
1636945800000|2021-11-15 03:10:00|1614.3|1607.9|1615.2|1608.8|1616.5|1610.1|1614.3|1607.9|0
1636946100000|2021-11-15 03:15:00|1615.4|1609|1615.4|1609|1615.6|1609.2|1614.4|1608|0
1636946400000|2021-11-15 03:20:00|1615.6|1609.2|1613.1|1606.7|1615.6|1609.2|1612.3|1605.9|0
1636946700000|2021-11-15 03:25:00|1614.3|1607.9|1614.2|1607.8|1614.3|1607.9|1612.8|1606.4|0
1636947000000|2021-11-15 03:30:00|1614.4|1608|1614.1|1607.7|1614.4|1608|1612.6|1606.2|0
1636947300000|2021-11-15 03:35:00|1614.2|1607.8|1613|1606.6|1614.7|1608.3|1613|1606.6|0
1636947600000|2021-11-15 03:40:00|1612.9|1606.5|1613.9|1607.5|1614.9|1608.5|1612.9|1606.5|0
1636947900000|2021-11-15 03:45:00|1614.9|1608.5|1615.2|1608.8|1616.1|1609.7|1614.8|1608.4|0
1636948200000|2021-11-15 03:50:00|1616.2|1609.8|1614.7|1608.3|1616.2|1609.8|1614.7|1608.3|0
1636948500000|2021-11-15 03:55:00|1615.8|1609.4|1614.4|1608|1616|1609.6|1614.4|1608|0
1636948800000|2021-11-15 04:00:00|1614.6|1608.2|1617|1610.6|1617|1610.6|1614.6|1608.2|0
1636949100000|2021-11-15 04:05:00|1616|1609.6|1617|1610.6|1617.2|1610.8|1615.9|1609.5|0
1636949400000|2021-11-15 04:10:00|1615.9|1609.5|1615|1608.6|1616.3|1609.9|1615|1608.6|0
1636949700000|2021-11-15 04:15:00|1616.1|1609.7|1615.5|1609.1|1616.1|1609.7|1614.8|1608.4|0
1636950000000|2021-11-15 04:20:00|1615.4|1609|1614.9|1608.5|1615.4|1609|1613.1|1606.7|0
1636950300000|2021-11-15 04:25:00|1615|1608.6|1615.1|1608.7|1615.2|1608.8|1613.8|1607.4|0
1636950600000|2021-11-15 04:30:00|1615|1608.6|1614|1607.6|1615.2|1608.8|1614|1607.6|0
1636950900000|2021-11-15 04:35:00|1614.9|1608.5|1614.6|1608.2|1615.4|1609|1614.6|1608.2|0
1636951200000|2021-11-15 04:40:00|1613.5|1607.1|1614.1|1607.7|1614.4|1608|1613.5|1607.1|0
1636951500000|2021-11-15 04:45:00|1614.2|1607.8|1614|1607.6|1615.2|1608.8|1614|1607.6|0
1636951800000|2021-11-15 04:50:00|1615.3|1608.9|1616.1|1609.7|1616.1|1609.7|1614.3|1607.9|0
1636952100000|2021-11-15 04:55:00|1614.9|1608.5|1612.7|1606.3|1614.9|1608.5|1612.6|1606.2|0
1637017800000|2021-11-15 23:10:00|1610.4|1604|1605.2|1598.8|1610.4|1604|1605.2|1598.8|0
1637018100000|2021-11-15 23:15:00|1605.7|1599.3|1608.7|1602.3|1608.7|1602.3|1605.5|1599.1|0
1637018400000|2021-11-15 23:20:00|1608.4|1602|1612.2|1605.8|1613.2|1606.8|1608.4|1602|0
1637018700000|2021-11-15 23:25:00|1612.4|1606|1609.2|1602.8|1613.3|1606.9|1608.3|1601.9|0
1637019000000|2021-11-15 23:30:00|1609.3|1602.9|1609.1|1602.7|1610.5|1604.1|1609|1602.6|0
1637019300000|2021-11-15 23:35:00|1609.4|1603|1609.5|1603.1|1609.6|1603.2|1608.4|1602|0
1637019600000|2021-11-15 23:40:00|1609.6|1603.2|1609.8|1603.4|1610.5|1604.1|1608.6|1602.2|0
1637019900000|2021-11-15 23:45:00|1609.3|1602.9|1606.5|1600.1|1609.3|1602.9|1606.4|1600|0
1637020200000|2021-11-15 23:50:00|1606.3|1599.9|1606.4|1600|1607.2|1600.8|1605.8|1599.4|0
1637020500000|2021-11-15 23:55:00|1607.5|1601.1|1606.9|1600.5|1608.6|1602.2|1606.5|1600.1|0
1637020800000|2021-11-16 00:00:00|1606.7|1600.3|1606.4|1600|1606.8|1600.4|1606.3|1599.9|0
1637021100000|2021-11-16 00:05:00|1607.7|1601.3|1608.1|1601.7|1608.9|1602.5|1606.6|1600.2|0
1637021400000|2021-11-16 00:10:00|1608|1601.6|1605.4|1599|1609|1602.6|1605.4|1599|0
1637021700000|2021-11-16 00:15:00|1606.9|1600.5|1605.4|1599|1606.9|1600.5|1605.4|1599|0
1637022000000|2021-11-16 00:20:00|1606|1599.6|1607.2|1600.8|1607.2|1600.8|1605.7|1599.3|0
1637022300000|2021-11-16 00:25:00|1606.2|1599.8|1605.7|1599.3|1607.4|1601|1605.7|1599.3|0
1637022600000|2021-11-16 00:30:00|1606.6|1600.2|1605.4|1599|1606.6|1600.2|1605.2|1598.8|0
1637022900000|2021-11-16 00:35:00|1605.1|1598.7|1603.7|1597.3|1605.2|1598.8|1603.7|1597.3|0
1637023200000|2021-11-16 00:40:00|1604.1|1597.7|1604.1|1597.7|1604.4|1598|1604.1|1597.7|0
1637023500000|2021-11-16 00:45:00|1604.4|1598|1604.2|1597.8|1605.3|1598.9|1603.9|1597.5|0
1637023800000|2021-11-16 00:50:00|1604.3|1597.9|1604.4|1598|1605.7|1599.3|1604.2|1597.8|0
1637024100000|2021-11-16 00:55:00|1604.7|1598.3|1605.2|1598.8|1605.2|1598.8|1604.7|1598.3|0
1637024400000|2021-11-16 01:00:00|1606.2|1599.8|1605.2|1598.8|1606.5|1600.1|1605.1|1598.7|0
1637024700000|2021-11-16 01:05:00|1606.2|1599.8|1605.1|1598.7|1607.3|1600.9|1604|1597.6|0
1637025000000|2021-11-16 01:10:00|1605|1598.6|1605.1|1598.7|1605.3|1598.9|1604|1597.6|0
1637025300000|2021-11-16 01:15:00|1605|1598.6|1604.9|1598.5|1605.2|1598.8|1603.9|1597.5|0
1637025600000|2021-11-16 01:20:00|1605.2|1598.8|1607.4|1601|1609|1602.6|1604.4|1598|0
1637025900000|2021-11-16 01:25:00|1607.5|1601.1|1608.1|1601.7|1608.5|1602.1|1607.5|1601.1|0
1637026200000|2021-11-16 01:30:00|1608.2|1601.8|1607.9|1601.5|1608.6|1602.2|1607.4|1601|0
1637026500000|2021-11-16 01:35:00|1608|1601.6|1608.1|1601.7|1608.3|1601.9|1608|1601.6|0
1637026800000|2021-11-16 01:40:00|1608.2|1601.8|1607.9|1601.5|1608.2|1601.8|1607.6|1601.2|0
1637027100000|2021-11-16 01:45:00|1608|1601.6|1607.7|1601.3|1608|1601.6|1606.9|1600.5|0
1637027400000|2021-11-16 01:50:00|1608|1601.6|1606.6|1600.2|1608|1601.6|1606.4|1600|0
1637027700000|2021-11-16 01:55:00|1606.4|1600|1606.6|1600.2|1606.6|1600.2|1605.4|1599|0
1637028000000|2021-11-16 02:00:00|1606.5|1600.1|1607.1|1600.7|1607.5|1601.1|1606.2|1599.8|0
1637028300000|2021-11-16 02:05:00|1606|1599.6|1605.8|1599.4|1606.7|1600.3|1605.7|1599.3|0
1637028600000|2021-11-16 02:10:00|1606.7|1600.3|1605.7|1599.3|1606.9|1600.5|1605.6|1599.2|0
1637028900000|2021-11-16 02:15:00|1606.8|1600.4|1607.1|1600.7|1607.2|1600.8|1606.5|1600.1|0
1637029200000|2021-11-16 02:20:00|1607.2|1600.8|1607.5|1601.1|1607.5|1601.1|1606.3|1599.9|0
1637029500000|2021-11-16 02:25:00|1606.5|1600.1|1604.9|1598.5|1607.2|1600.8|1604.9|1598.5|0
1637029800000|2021-11-16 02:30:00|1603.5|1597.1|1604.4|1598|1605.3|1598.9|1603.5|1597.1|0
1637030100000|2021-11-16 02:35:00|1605.7|1599.3|1605.1|1598.7|1605.7|1599.3|1605.1|1598.7|0
1637030400000|2021-11-16 02:40:00|1605.3|1598.9|1605.4|1599|1605.6|1599.2|1604.4|1598|0
1637030700000|2021-11-16 02:45:00|1604.3|1597.9|1601.3|1594.9|1605.2|1598.8|1601.3|1594.9|0
1637031000000|2021-11-16 02:50:00|1602.6|1596.2|1602.5|1596.1|1602.8|1596.4|1601.5|1595.1|0
1637031300000|2021-11-16 02:55:00|1601.6|1595.2|1602.6|1596.2|1602.6|1596.2|1601.4|1595|0
1637031600000|2021-11-16 03:00:00|1601.7|1595.3|1602.2|1595.8|1602.5|1596.1|1601.2|1594.8|0
1637031900000|2021-11-16 03:05:00|1601.1|1594.7|1601.7|1595.3|1602.8|1596.4|1601|1594.6|0
1637032200000|2021-11-16 03:10:00|1601.5|1595.1|1602.2|1595.8|1603.5|1597.1|1601.5|1595.1|0
1637032500000|2021-11-16 03:15:00|1602|1595.6|1602.3|1595.9|1603.4|1597|1602|1595.6|0
1637032800000|2021-11-16 03:20:00|1602.6|1596.2|1602.2|1595.8|1603.6|1597.2|1602.1|1595.7|0
1637033100000|2021-11-16 03:25:00|1603.3|1596.9|1604.2|1597.8|1604.3|1597.9|1602.9|1596.5|0
1637033400000|2021-11-16 03:30:00|1604.1|1597.7|1604.3|1597.9|1604.3|1597.9|1602.5|1596.1|0
1637033700000|2021-11-16 03:35:00|1604.2|1597.8|1603|1596.6|1604.2|1597.8|1603|1596.6|0
1637034000000|2021-11-16 03:40:00|1603.9|1597.5|1602.4|1596|1603.9|1597.5|1602.3|1595.9|0
1637034300000|2021-11-16 03:45:00|1603.4|1597|1602.6|1596.2|1603.9|1597.5|1602.3|1595.9|0
1637034600000|2021-11-16 03:50:00|1603.6|1597.2|1603.5|1597.1|1603.6|1597.2|1602.5|1596.1|0
1637034900000|2021-11-16 03:55:00|1602.6|1596.2|1601.7|1595.3|1603.3|1596.9|1601.7|1595.3|0
1637035200000|2021-11-16 04:00:00|1601.8|1595.4|1601.6|1595.2|1602.9|1596.5|1601.6|1595.2|0
1637035500000|2021-11-16 04:05:00|1600.7|1594.3|1600.6|1594.2|1600.8|1594.4|1599.6|1593.2|0
1637035800000|2021-11-16 04:10:00|1599.6|1593.2|1600.6|1594.2|1600.6|1594.2|1599.4|1593|0
1637036100000|2021-11-16 04:15:00|1600.4|1594|1600.3|1593.9|1600.4|1594|1599.2|1592.8|0
1637036400000|2021-11-16 04:20:00|1599.3|1592.9|1600.1|1593.7|1600.5|1594.1|1599|1592.6|0
1637036700000|2021-11-16 04:25:00|1599.7|1593.3|1599|1592.6|1599.9|1593.5|1598.4|1592|0
1637037000000|2021-11-16 04:30:00|1598.8|1592.4|1599.1|1592.7|1599.2|1592.8|1597.7|1591.3|0
1637037300000|2021-11-16 04:35:00|1598.2|1591.8|1598.2|1591.8|1599.4|1593|1598.2|1591.8|0
1637037600000|2021-11-16 04:40:00|1598.3|1591.9|1598.3|1591.9|1599.4|1593|1598.2|1591.8|0
1637037900000|2021-11-16 04:45:00|1598.2|1591.8|1597.3|1590.9|1599.4|1593|1596.2|1589.8|0
1637038200000|2021-11-16 04:50:00|1597.4|1591|1596.3|1589.9|1597.5|1591.1|1596.3|1589.9|0
1637038500000|2021-11-16 04:55:00|1597.6|1591.2|1597.3|1590.9|1597.7|1591.3|1596.4|1590|0
1637104200000|2021-11-16 23:10:00|1603.2|1596.8|1604.4|1598|1604.4|1598|1599.7|1593.3|0
1637104500000|2021-11-16 23:15:00|1604|1597.6|1614|1607.6|1615.1|1608.7|1603.5|1597.1|0
1637104800000|2021-11-16 23:20:00|1613.8|1607.4|1612.8|1606.4|1614.9|1608.5|1611.6|1605.2|0
1637105100000|2021-11-16 23:25:00|1612.6|1606.2|1609.7|1603.3|1612.6|1606.2|1608.6|1602.2|0
1637105400000|2021-11-16 23:30:00|1609.9|1603.5|1611.9|1605.5|1613.7|1607.3|1609.7|1603.3|0
1637105700000|2021-11-16 23:35:00|1613.1|1606.7|1614|1607.6|1615|1608.6|1611|1604.6|0
1637106000000|2021-11-16 23:40:00|1615.5|1609.1|1619.8|1613.4|1621.4|1615|1615.2|1608.8|0
1637106300000|2021-11-16 23:45:00|1620.9|1614.5|1617.8|1611.4|1620.9|1614.5|1617.7|1611.3|0
1637106600000|2021-11-16 23:50:00|1617.3|1610.9|1617.3|1610.9|1617.9|1611.5|1615.2|1608.8|0
1637106900000|2021-11-16 23:55:00|1617.2|1610.8|1615|1608.6|1617.2|1610.8|1615|1608.6|0
1637107200000|2021-11-17 00:00:00|1616.2|1609.8|1615.3|1608.9|1616.8|1610.4|1614.9|1608.5|0
1637107500000|2021-11-17 00:05:00|1615.6|1609.2|1613.8|1607.4|1615.7|1609.3|1613.3|1606.9|0
1637107800000|2021-11-17 00:10:00|1614|1607.6|1610.9|1604.5|1614|1607.6|1610.9|1604.5|0
1637108100000|2021-11-17 00:15:00|1611.1|1604.7|1610.9|1604.5|1612.3|1605.9|1610.9|1604.5|0
1637108400000|2021-11-17 00:20:00|1610.7|1604.3|1612.4|1606|1612.4|1606|1610.6|1604.2|0
1637108700000|2021-11-17 00:25:00|1610.2|1603.8|1609.9|1603.5|1611.6|1605.2|1609.9|1603.5|0
1637109000000|2021-11-17 00:30:00|1611|1604.6|1615.7|1609.3|1616.9|1610.5|1610.7|1604.3|0
1637109300000|2021-11-17 00:35:00|1616|1609.6|1616.3|1609.9|1617.9|1611.5|1615.4|1609|0
1637109600000|2021-11-17 00:40:00|1616.2|1609.8|1614|1607.6|1616.2|1609.8|1613.2|1606.8|0
1637109900000|2021-11-17 00:45:00|1611.8|1605.4|1613.2|1606.8|1613.2|1606.8|1610.7|1604.3|0
1637110200000|2021-11-17 00:50:00|1613.3|1606.9|1612.8|1606.4|1613.6|1607.2|1612|1605.6|0
1637110500000|2021-11-17 00:55:00|1612.6|1606.2|1611.4|1605|1612.6|1606.2|1610.1|1603.7|0
1637110800000|2021-11-17 01:00:00|1611|1604.6|1608.4|1602|1611|1604.6|1608|1601.6|0
1637111100000|2021-11-17 01:05:00|1607.1|1600.7|1607.5|1601.1|1608|1601.6|1606.5|1600.1|0
1637111400000|2021-11-17 01:10:00|1606.6|1600.2|1607.9|1601.5|1608.9|1602.5|1606.6|1600.2|0
1637111700000|2021-11-17 01:15:00|1608.4|1602|1609.1|1602.7|1609.1|1602.7|1607.1|1600.7|0
1637112000000|2021-11-17 01:20:00|1607.8|1601.4|1609.2|1602.8|1609.3|1602.9|1607.8|1601.4|0
1637112300000|2021-11-17 01:25:00|1608.5|1602.1|1609.8|1603.4|1610.5|1604.1|1608.5|1602.1|0
1637112600000|2021-11-17 01:30:00|1608.7|1602.3|1610.8|1604.4|1611.9|1605.5|1608.7|1602.3|0
1637112900000|2021-11-17 01:35:00|1610.6|1604.2|1612|1605.6|1612.2|1605.8|1610.6|1604.2|0
1637113200000|2021-11-17 01:40:00|1611|1604.6|1607.5|1601.1|1611.2|1604.8|1607.3|1600.9|0
1637113500000|2021-11-17 01:45:00|1607.6|1601.2|1607.4|1601|1608.8|1602.4|1607.4|1601|0
1637113800000|2021-11-17 01:50:00|1608.4|1602|1609.1|1602.7|1609.1|1602.7|1607.7|1601.3|0
1637114100000|2021-11-17 01:55:00|1608.9|1602.5|1610|1603.6|1610.5|1604.1|1608.9|1602.5|0
1637114400000|2021-11-17 02:00:00|1609.7|1603.3|1607.9|1601.5|1609.7|1603.3|1607.8|1601.4|0
1637114700000|2021-11-17 02:05:00|1607.8|1601.4|1608.8|1602.4|1609|1602.6|1607.8|1601.4|0
1637115000000|2021-11-17 02:10:00|1609.7|1603.3|1608.9|1602.5|1609.7|1603.3|1607.9|1601.5|0
1637115300000|2021-11-17 02:15:00|1609.1|1602.7|1609.4|1603|1609.4|1603|1608.2|1601.8|0
1637115600000|2021-11-17 02:20:00|1608.9|1602.5|1608.4|1602|1609.7|1603.3|1608.2|1601.8|0
1637115900000|2021-11-17 02:25:00|1608.2|1601.8|1609.8|1603.4|1609.8|1603.4|1608.2|1601.8|0
1637116200000|2021-11-17 02:30:00|1608.3|1601.9|1607.7|1601.3|1609.5|1603.1|1607.7|1601.3|0
1637116500000|2021-11-17 02:35:00|1608.8|1602.4|1608.6|1602.2|1609.9|1603.5|1607.7|1601.3|0
1637116800000|2021-11-17 02:40:00|1608.9|1602.5|1608.8|1602.4|1609.1|1602.7|1607.8|1601.4|0
1637117100000|2021-11-17 02:45:00|1608.7|1602.3|1607.1|1600.7|1608.8|1602.4|1606.9|1600.5|0
1637117400000|2021-11-17 02:50:00|1607.7|1601.3|1609.9|1603.5|1610.1|1603.7|1607.5|1601.1|0
1637117700000|2021-11-17 02:55:00|1607.8|1601.4|1607.8|1601.4|1609.1|1602.7|1607.8|1601.4|0
1637118000000|2021-11-17 03:00:00|1607.9|1601.5|1610.1|1603.7|1610.3|1603.9|1607.9|1601.5|0
1637118300000|2021-11-17 03:05:00|1610.3|1603.9|1611|1604.6|1611|1604.6|1610.3|1603.9|0
1637118600000|2021-11-17 03:10:00|1611.3|1604.9|1612.2|1605.8|1614.3|1607.9|1611.3|1604.9|0
1637118900000|2021-11-17 03:15:00|1613.2|1606.8|1612|1605.6|1613.3|1606.9|1611.7|1605.3|0
1637119200000|2021-11-17 03:20:00|1611.8|1605.4|1609.9|1603.5|1613.2|1606.8|1609.9|1603.5|0
1637119500000|2021-11-17 03:25:00|1611.1|1604.7|1610.5|1604.1|1611.1|1604.7|1610.5|1604.1|0
1637119800000|2021-11-17 03:30:00|1609.6|1603.2|1609.3|1602.9|1611|1604.6|1609.3|1602.9|0
1637120100000|2021-11-17 03:35:00|1610.3|1603.9|1607.6|1601.2|1610.4|1604|1607.6|1601.2|0
1637120400000|2021-11-17 03:40:00|1607.2|1600.8|1606.9|1600.5|1608.1|1601.7|1606.9|1600.5|0
1637120700000|2021-11-17 03:45:00|1606.3|1599.9|1604.8|1598.4|1606.3|1599.9|1604.8|1598.4|0
1637121000000|2021-11-17 03:50:00|1604.9|1598.5|1605.4|1599|1606.4|1600|1604.9|1598.5|0
1637121300000|2021-11-17 03:55:00|1605.3|1598.9|1604.7|1598.3|1606|1599.6|1604.7|1598.3|0
1637121600000|2021-11-17 04:00:00|1606|1599.6|1605.6|1599.2|1607.1|1600.7|1604.5|1598.1|0
1637121900000|2021-11-17 04:05:00|1605.8|1599.4|1605.2|1598.8|1606.8|1600.4|1604.7|1598.3|0
1637122200000|2021-11-17 04:10:00|1604.7|1598.3|1605|1598.6|1605|1598.6|1603.5|1597.1|0
1637122500000|2021-11-17 04:15:00|1604.8|1598.4|1603.6|1597.2|1605.1|1598.7|1603.6|1597.2|0
1637122800000|2021-11-17 04:20:00|1603.9|1597.5|1605.1|1598.7|1605.5|1599.1|1603.9|1597.5|0
1637123100000|2021-11-17 04:25:00|1604|1597.6|1604.4|1598|1605.3|1598.9|1603.4|1597|0
1637123400000|2021-11-17 04:30:00|1606|1599.6|1604.8|1598.4|1606|1599.6|1603.8|1597.4|0
1637123700000|2021-11-17 04:35:00|1605.6|1599.2|1607.3|1600.9|1607.3|1600.9|1604.5|1598.1|0
1637124000000|2021-11-17 04:40:00|1607.4|1601|1607.5|1601.1|1607.7|1601.3|1606.5|1600.1|0
1637124300000|2021-11-17 04:45:00|1608.6|1602.2|1608.5|1602.1|1609.6|1603.2|1608.2|1601.8|0
1637124600000|2021-11-17 04:50:00|1610.5|1604.1|1612.3|1605.9|1612.7|1606.3|1610.5|1604.1|0
1637124900000|2021-11-17 04:55:00|1612.6|1606.2|1613|1606.6|1613.3|1606.9|1612.3|1605.9|0
1637190600000|2021-11-17 23:10:00|1612.9|1606.5|1616.1|1609.7|1616.1|1609.7|1612.1|1605.7|0
1637190900000|2021-11-17 23:15:00|1615.8|1609.4|1619.3|1612.9|1620.1|1613.7|1613.3|1606.9|0
1637191200000|2021-11-17 23:20:00|1620.8|1614.4|1621.2|1614.8|1624.2|1617.8|1619.8|1613.4|0
1637191500000|2021-11-17 23:25:00|1621.4|1615|1621.9|1615.5|1623.9|1617.5|1620.8|1614.4|0
1637191800000|2021-11-17 23:30:00|1620.4|1614|1620|1613.6|1621.8|1615.4|1619.6|1613.2|0
1637192100000|2021-11-17 23:35:00|1619.9|1613.5|1620.6|1614.2|1621.9|1615.5|1619.9|1613.5|0
1637192400000|2021-11-17 23:40:00|1620.9|1614.5|1620.8|1614.4|1621.7|1615.3|1620.2|1613.8|0
1637192700000|2021-11-17 23:45:00|1618.9|1612.5|1620.8|1614.4|1621.1|1614.7|1618.9|1612.5|0
1637193000000|2021-11-17 23:50:00|1622.1|1615.7|1622.3|1615.9|1623.2|1616.8|1621.9|1615.5|0
1637193300000|2021-11-17 23:55:00|1622.2|1615.8|1621.2|1614.8|1622.2|1615.8|1619.7|1613.3|0
1637193600000|2021-11-18 00:00:00|1621.4|1615|1623|1616.6|1623|1616.6|1620|1613.6|0
1637193900000|2021-11-18 00:05:00|1623.2|1616.8|1623.9|1617.5|1624.4|1618|1623.1|1616.7|0
1637194200000|2021-11-18 00:10:00|1623.7|1617.3|1624.2|1617.8|1624.2|1617.8|1623.5|1617.1|0
1637194500000|2021-11-18 00:15:00|1624.4|1618|1625.3|1618.9|1625.3|1618.9|1624|1617.6|0
1637194800000|2021-11-18 00:20:00|1625.1|1618.7|1624.9|1618.5|1625.4|1619|1624.7|1618.3|0
1637195100000|2021-11-18 00:25:00|1626.4|1620|1628.6|1622|1629.2|1622.6|1626.4|1620|0
1637195400000|2021-11-18 00:30:00|1628.1|1621.7|1629|1622.4|1631.2|1624.6|1628.1|1621.7|0
1637195700000|2021-11-18 00:35:00|1629.2|1622.6|1631|1624.4|1631|1624.4|1629.2|1622.6|0
1637196000000|2021-11-18 00:40:00|1630|1623.4|1630.6|1624|1631|1624.4|1629.5|1622.9|0
1637196300000|2021-11-18 00:45:00|1630.5|1623.9|1631|1624.4|1631|1624.4|1630.1|1623.5|0
1637196600000|2021-11-18 00:50:00|1631.2|1624.6|1631.6|1625|1632.7|1626.1|1630.5|1623.9|0
1637196900000|2021-11-18 00:55:00|1632|1625.4|1630.5|1623.9|1632.7|1626.1|1630.5|1623.9|0
1637197200000|2021-11-18 01:00:00|1631.3|1624.7|1629.5|1622.9|1631.4|1624.8|1629.5|1622.9|0
1637197500000|2021-11-18 01:05:00|1630.4|1623.8|1630.3|1623.7|1631.9|1625.3|1629.7|1623.1|0
1637197800000|2021-11-18 01:10:00|1631.4|1624.8|1628.9|1622.3|1631.4|1624.8|1628.9|1622.3|0
1637198100000|2021-11-18 01:15:00|1629.7|1623.1|1627.3|1620.9|1629.7|1623.1|1627.3|1620.9|0
1637198400000|2021-11-18 01:20:00|1627.2|1620.8|1628.5|1621.9|1628.5|1621.9|1627.2|1620.8|0
1637198700000|2021-11-18 01:25:00|1628.7|1622.1|1628.9|1622.3|1630.4|1623.8|1628.7|1622.1|0
1637199000000|2021-11-18 01:30:00|1628.3|1621.8|1629.8|1623.2|1631.3|1624.7|1628.3|1621.8|0
1637199300000|2021-11-18 01:35:00|1630.2|1623.6|1630.6|1624|1630.8|1624.2|1629.5|1622.9|0
1637199600000|2021-11-18 01:40:00|1629.6|1623|1629.5|1622.9|1630.6|1624|1629.4|1622.8|0
1637199900000|2021-11-18 01:45:00|1630.6|1624|1629.8|1623.2|1630.6|1624|1628|1621.6|0
1637200200000|2021-11-18 01:50:00|1629.7|1623.1|1630|1623.4|1630.1|1623.5|1628.6|1622|0
1637200500000|2021-11-18 01:55:00|1634.1|1627.5|1633.5|1626.9|1634.4|1627.8|1633|1626.4|0
1637200800000|2021-11-18 02:00:00|1633.3|1626.7|1632|1625.4|1634.6|1628|1632|1625.4|0
1637201100000|2021-11-18 02:05:00|1631.9|1625.3|1631.9|1625.3|1631.9|1625.3|1631.6|1625|0
1637201400000|2021-11-18 02:10:00|1631|1624.4|1631.6|1625|1633.1|1626.5|1631|1624.4|0
1637201700000|2021-11-18 02:15:00|1631.8|1625.2|1632.9|1626.3|1632.9|1626.3|1631.6|1625|0
1637202000000|2021-11-18 02:20:00|1631.9|1625.3|1631.9|1625.3|1632.9|1626.3|1631.8|1625.2|0
1637202300000|2021-11-18 02:25:00|1633|1626.4|1632.5|1625.9|1633|1626.4|1631.7|1625.1|0
1637202600000|2021-11-18 02:30:00|1632.6|1626|1631.5|1624.9|1632.6|1626|1631.5|1624.9|0
1637202900000|2021-11-18 02:35:00|1631.6|1625|1632.9|1626.3|1632.9|1626.3|1631.6|1625|0
1637203200000|2021-11-18 02:40:00|1633|1626.4|1633|1626.4|1634.2|1627.6|1632.7|1626.1|0
1637203500000|2021-11-18 02:45:00|1634.1|1627.5|1633.1|1626.5|1634.6|1628|1633.1|1626.5|0
1637203800000|2021-11-18 02:50:00|1634.4|1627.8|1633.6|1627|1634.5|1627.9|1633.2|1626.6|0
1637204100000|2021-11-18 02:55:00|1634.6|1628|1633.3|1626.7|1634.7|1628.1|1633.2|1626.6|0
1637204400000|2021-11-18 03:00:00|1634.3|1627.7|1633.9|1627.3|1634.4|1627.8|1633.3|1626.7|0
1637204700000|2021-11-18 03:05:00|1634|1627.4|1632.7|1626.1|1634|1627.4|1632.6|1626|0
1637205000000|2021-11-18 03:10:00|1632.6|1626|1633.6|1627|1633.8|1627.2|1632.2|1625.6|0
1637205300000|2021-11-18 03:15:00|1632.8|1626.2|1630.6|1624|1633.9|1627.3|1630.6|1624|0
1637205600000|2021-11-18 03:20:00|1630.3|1623.7|1629.4|1622.8|1631.4|1624.8|1627|1620.6|0
1637205900000|2021-11-18 03:25:00|1628.4|1621.8|1631.7|1625.1|1631.7|1625.1|1628.4|1621.8|0
1637206200000|2021-11-18 03:30:00|1630.6|1624|1630.6|1624|1630.9|1624.3|1630.4|1623.8|0
1637206500000|2021-11-18 03:35:00|1630.7|1624.1|1630.2|1623.6|1630.7|1624.1|1628.9|1622.3|0
1637206800000|2021-11-18 03:40:00|1630.1|1623.5|1629.3|1622.7|1630.1|1623.5|1626.8|1620.4|0
1637207100000|2021-11-18 03:45:00|1627.8|1621.4|1629.2|1622.6|1630.1|1623.5|1627.8|1621.4|0
1637207400000|2021-11-18 03:50:00|1629|1622.4|1630.8|1624.2|1632|1625.4|1629|1622.4|0
1637207700000|2021-11-18 03:55:00|1631.7|1625.1|1630.6|1624|1631.7|1625.1|1630.4|1623.8|0
1637208000000|2021-11-18 04:00:00|1631.7|1625.1|1630.4|1623.8|1631.7|1625.1|1630.3|1623.7|0
1637208300000|2021-11-18 04:05:00|1631.3|1624.7|1631.5|1624.9|1631.5|1624.9|1629.4|1622.8|0
1637208600000|2021-11-18 04:10:00|1631.8|1625.2|1632.5|1625.9|1632.8|1626.2|1631.6|1625|0
1637208900000|2021-11-18 04:15:00|1632.7|1626.1|1630.7|1624.1|1632.8|1626.2|1630.4|1623.8|0
1637209200000|2021-11-18 04:20:00|1632.8|1626.2|1631.6|1625|1632.8|1626.2|1629.4|1622.8|0
1637209500000|2021-11-18 04:25:00|1631.5|1624.9|1631.7|1625.1|1631.7|1625.1|1630.6|1624|0
1637209800000|2021-11-18 04:30:00|1631.6|1625|1631.9|1625.3|1633.4|1626.8|1630.7|1624.1|0
1637210100000|2021-11-18 04:35:00|1632.2|1625.6|1633|1626.4|1633.3|1626.7|1632|1625.4|0
1637210400000|2021-11-18 04:40:00|1633.3|1626.7|1631.1|1624.5|1633.3|1626.7|1630.8|1624.2|0
1637210700000|2021-11-18 04:45:00|1631.4|1624.8|1632.6|1626|1632.6|1626|1631.1|1624.5|0
1637211000000|2021-11-18 04:50:00|1631.6|1625|1634.3|1627.7|1634.3|1627.7|1631.6|1625|0
1637211300000|2021-11-18 04:55:00|1633.2|1626.6|1634|1627.4|1634.5|1627.9|1632.7|1626.1|0
1637277000000|2021-11-18 23:10:00|1634.8|1628.2|1626.4|1620|1634.8|1628.2|1626|1619.6|0
1637277300000|2021-11-18 23:15:00|1624.7|1618.3|1625.1|1618.7|1625.1|1618.7|1623.3|1616.9|0
1637277600000|2021-11-18 23:20:00|1624.1|1617.7|1624.7|1618.3|1625.4|1619|1623.3|1616.9|0
1637277900000|2021-11-18 23:25:00|1624.6|1618.2|1624.8|1618.4|1625.2|1618.8|1623|1616.6|0
1637278200000|2021-11-18 23:30:00|1625.2|1618.8|1624.5|1618.1|1626|1619.6|1624.5|1618.1|0
1637278500000|2021-11-18 23:35:00|1624.4|1618|1623.8|1617.4|1625.8|1619.4|1623.8|1617.4|0
1637278800000|2021-11-18 23:40:00|1624|1617.6|1623.8|1617.4|1625.7|1619.3|1623.5|1617.1|0
1637279100000|2021-11-18 23:45:00|1623.9|1617.5|1628.4|1621.8|1628.9|1622.3|1623.9|1617.5|0
1637279400000|2021-11-18 23:50:00|1626.1|1619.7|1626|1619.6|1627.3|1620.9|1624.7|1618.3|0
1637279700000|2021-11-18 23:55:00|1627.2|1620.8|1625.3|1618.9|1627.2|1620.8|1622.8|1616.4|0
1637280000000|2021-11-19 00:00:00|1624.3|1617.9|1624.7|1618.3|1625.2|1618.8|1623.5|1617.1|0
1637280300000|2021-11-19 00:05:00|1626.3|1619.9|1626.1|1619.7|1627.5|1621.1|1625.7|1619.3|0
1637280600000|2021-11-19 00:10:00|1626.9|1620.5|1625.1|1618.7|1626.9|1620.5|1623.1|1616.7|0
1637280900000|2021-11-19 00:15:00|1624.8|1618.4|1622|1615.6|1624.8|1618.4|1621.9|1615.5|0
1637281200000|2021-11-19 00:20:00|1622.1|1615.7|1622.5|1616.1|1623.2|1616.8|1621.9|1615.5|0
1637281500000|2021-11-19 00:25:00|1622.6|1616.2|1622.2|1615.8|1622.6|1616.2|1622|1615.6|0
1637281800000|2021-11-19 00:30:00|1622.4|1616|1623.8|1617.4|1624.1|1617.7|1622.4|1616|0
1637282100000|2021-11-19 00:35:00|1623.7|1617.3|1623.3|1616.9|1623.9|1617.5|1623.1|1616.7|0
1637282400000|2021-11-19 00:40:00|1622.2|1615.8|1622.2|1615.8|1622.4|1616|1622.1|1615.7|0
1637282700000|2021-11-19 00:45:00|1622.1|1615.7|1623.6|1617.2|1623.7|1617.3|1622.1|1615.7|0
1637283000000|2021-11-19 00:50:00|1623.7|1617.3|1622.5|1616.1|1625|1618.6|1622.5|1616.1|0
1637283300000|2021-11-19 00:55:00|1623.4|1617|1621.7|1615.3|1623.4|1617|1621.4|1615|0
1637283600000|2021-11-19 01:00:00|1622.1|1615.7|1620.6|1614.2|1622.1|1615.7|1619.5|1613.1|0
1637283900000|2021-11-19 01:05:00|1619.9|1613.5|1620.7|1614.3|1621|1614.6|1619.5|1613.1|0
1637284200000|2021-11-19 01:10:00|1619.6|1613.2|1619.7|1613.3|1620.6|1614.2|1619.6|1613.2|0
1637284500000|2021-11-19 01:15:00|1619.5|1613.1|1622.5|1616.1|1623|1616.6|1619.4|1613|0
1637284800000|2021-11-19 01:20:00|1621.4|1615|1620.6|1614.2|1622.4|1616|1620.6|1614.2|0
1637285100000|2021-11-19 01:25:00|1621.6|1615.2|1620.8|1614.4|1622|1615.6|1619.9|1613.5|0
1637285400000|2021-11-19 01:30:00|1620|1613.6|1618.2|1611.8|1620|1613.6|1616.9|1610.5|0
1637285700000|2021-11-19 01:35:00|1617.1|1610.7|1617.2|1610.8|1617.5|1611.1|1617.1|1610.7|0
1637286000000|2021-11-19 01:40:00|1618.2|1611.8|1618.3|1611.9|1618.3|1611.9|1616.9|1610.5|0
1637286300000|2021-11-19 01:45:00|1617.1|1610.7|1621|1614.6|1622.2|1615.8|1617.1|1610.7|0
1637286600000|2021-11-19 01:50:00|1621.2|1614.8|1621|1614.6|1621.2|1614.8|1619.7|1613.3|0
1637286900000|2021-11-19 01:55:00|1621.2|1614.8|1619.1|1612.7|1621.2|1614.8|1619.1|1612.7|0
1637287200000|2021-11-19 02:00:00|1620.3|1613.9|1618.2|1611.8|1620.3|1613.9|1618|1611.6|0
1637287500000|2021-11-19 02:05:00|1618.3|1611.9|1618.7|1612.3|1618.9|1612.5|1618.1|1611.7|0
1637287800000|2021-11-19 02:10:00|1618.8|1612.4|1622.3|1615.9|1622.3|1615.9|1618.8|1612.4|0
1637288100000|2021-11-19 02:15:00|1622.7|1616.3|1622.1|1615.7|1623.8|1617.4|1622.1|1615.7|0
1637288400000|2021-11-19 02:20:00|1622.3|1615.9|1623.4|1617|1623.4|1617|1622|1615.6|0
1637288700000|2021-11-19 02:25:00|1622.5|1616.1|1624|1617.6|1624|1617.6|1621.4|1615|0
1637289000000|2021-11-19 02:30:00|1622.6|1616.2|1623.1|1616.7|1624.2|1617.8|1622.6|1616.2|0
1637289300000|2021-11-19 02:35:00|1623.2|1616.8|1625.2|1618.8|1626.6|1620.2|1623.2|1616.8|0
1637289600000|2021-11-19 02:40:00|1625.4|1619|1625.2|1618.8|1626.2|1619.8|1624.4|1618|0
1637289900000|2021-11-19 02:45:00|1623|1616.6|1624.2|1617.8|1625.5|1619.1|1622.9|1616.5|0
1637290200000|2021-11-19 02:50:00|1624|1617.6|1623|1616.6|1624.3|1617.9|1623|1616.6|0
1637290500000|2021-11-19 02:55:00|1622.8|1616.4|1623|1616.6|1623.2|1616.8|1622.7|1616.3|0
1637290800000|2021-11-19 03:00:00|1622.9|1616.5|1622.8|1616.4|1624|1617.6|1622.7|1616.3|0
1637291100000|2021-11-19 03:05:00|1622.7|1616.3|1622.9|1616.5|1623.1|1616.7|1622.7|1616.3|0
1637291400000|2021-11-19 03:10:00|1623|1616.6|1624.5|1618.1|1625.1|1618.7|1623|1616.6|0
1637291700000|2021-11-19 03:15:00|1625.6|1619.2|1625.8|1619.4|1625.8|1619.4|1624.4|1618|0
1637292000000|2021-11-19 03:20:00|1624.9|1618.5|1626|1619.6|1627|1620.6|1624.6|1618.2|0
1637292300000|2021-11-19 03:25:00|1625|1618.6|1623.8|1617.4|1626|1619.6|1623.7|1617.3|0
1637292600000|2021-11-19 03:30:00|1623.7|1617.3|1623.9|1617.5|1625.1|1618.7|1623.7|1617.3|0
1637292900000|2021-11-19 03:35:00|1622.8|1616.4|1624.4|1618|1624.9|1618.5|1622.8|1616.4|0
1637293200000|2021-11-19 03:40:00|1623.4|1617|1623.5|1617.1|1624.6|1618.2|1623.2|1616.8|0
1637293500000|2021-11-19 03:45:00|1623.6|1617.2|1624.9|1618.5|1625|1618.6|1623.5|1617.1|0
1637293800000|2021-11-19 03:50:00|1625.8|1619.4|1626.3|1619.9|1626.3|1619.9|1624.8|1618.4|0
1637294100000|2021-11-19 03:55:00|1625.7|1619.3|1625.4|1619|1625.7|1619.3|1625.4|1619|0
1637294400000|2021-11-19 04:00:00|1625.6|1619.2|1625.6|1619.2|1626.9|1620.5|1625.5|1619.1|0
1637294700000|2021-11-19 04:05:00|1627.6|1621.2|1625.5|1619.1|1627.6|1621.2|1625.4|1619|0
1637295000000|2021-11-19 04:10:00|1626.5|1620.1|1626.7|1620.3|1627.8|1621.4|1626.5|1620.1|0
1637295300000|2021-11-19 04:15:00|1626.5|1620.1|1626.6|1620.2|1627.8|1621.4|1626.5|1620.1|0
1637295600000|2021-11-19 04:20:00|1626.7|1620.3|1627.8|1621.4|1627.8|1621.4|1626.5|1620.1|0
1637295900000|2021-11-19 04:25:00|1627.7|1621.3|1626.7|1620.3|1627.7|1621.3|1626.4|1620|0
1637296200000|2021-11-19 04:30:00|1627.7|1621.3|1627.5|1621.1|1628.9|1622.3|1627.3|1620.9|0
1637296500000|2021-11-19 04:35:00|1627.6|1621.2|1627.1|1620.7|1627.6|1621.2|1627.1|1620.7|0
1637296800000|2021-11-19 04:40:00|1626.9|1620.5|1626.7|1620.3|1627.7|1621.3|1626.5|1620.1|0
1637297100000|2021-11-19 04:45:00|1626.8|1620.4|1627.4|1621|1627.8|1621.4|1626.5|1620.1|0
1637297400000|2021-11-19 04:50:00|1626.4|1620|1626.4|1620|1628.4|1621.8|1626.1|1619.7|0
1637297700000|2021-11-19 04:55:00|1627.3|1620.9|1626.5|1620.1|1627.3|1620.9|1626.2|1619.8|0
1637536200000|2021-11-21 23:10:00|1625.5|1619.1|1622.3|1615.9|1625.5|1619.1|1618.5|1612.1|0
1637536500000|2021-11-21 23:15:00|1622.2|1615.8|1624.9|1618.5|1625.2|1618.8|1622.1|1615.7|0
1637536800000|2021-11-21 23:20:00|1624.7|1618.3|1628.1|1621.7|1628.1|1621.7|1624.7|1618.3|0
1637537100000|2021-11-21 23:25:00|1626|1619.6|1627.1|1620.7|1628.4|1621.8|1626|1619.6|0
1637537400000|2021-11-21 23:30:00|1627.9|1621.5|1625.6|1619.2|1627.9|1621.5|1625.1|1618.7|0
1637537700000|2021-11-21 23:35:00|1625.5|1619.1|1621.4|1615|1626.5|1620.1|1621.4|1615|0
1637538000000|2021-11-21 23:40:00|1622.3|1615.9|1620.5|1614.1|1623.4|1617|1620.2|1613.8|0
1637538300000|2021-11-21 23:45:00|1620.6|1614.2|1619.4|1613|1620.6|1614.2|1618.2|1611.8|0
1637538600000|2021-11-21 23:50:00|1620.4|1614|1620.4|1614|1621.2|1614.8|1619.6|1613.2|0
1637538900000|2021-11-21 23:55:00|1620.8|1614.4|1622|1615.6|1622|1615.6|1619.9|1613.5|0
1637539200000|2021-11-22 00:00:00|1620.8|1614.4|1622.2|1615.8|1622.8|1616.4|1620.8|1614.4|0
1637539500000|2021-11-22 00:05:00|1622.3|1615.9|1621.9|1615.5|1623.4|1617|1621.6|1615.2|0
1637539800000|2021-11-22 00:10:00|1623|1616.6|1625.6|1619.2|1626|1619.6|1623|1616.6|0
1637540100000|2021-11-22 00:15:00|1625.7|1619.3|1624.2|1617.8|1626.4|1620|1623.6|1617.2|0
1637540400000|2021-11-22 00:20:00|1624|1617.6|1623.9|1617.5|1624|1617.6|1622.2|1615.8|0
1637540700000|2021-11-22 00:25:00|1624|1617.6|1623.7|1617.3|1624|1617.6|1622.9|1616.5|0
1637541000000|2021-11-22 00:30:00|1622.8|1616.4|1623.1|1616.7|1623.7|1617.3|1621.2|1614.8|0
1637541300000|2021-11-22 00:35:00|1623.3|1616.9|1623.7|1617.3|1623.7|1617.3|1622.8|1616.4|0
1637541600000|2021-11-22 00:40:00|1622.8|1616.4|1624.4|1618|1624.4|1618|1622.8|1616.4|0
1637541900000|2021-11-22 00:45:00|1623.4|1617|1623.8|1617.4|1624|1617.6|1623.4|1617|0
1637542200000|2021-11-22 00:50:00|1625|1618.6|1627.3|1620.9|1628.1|1621.7|1625|1618.6|0
1637542500000|2021-11-22 00:55:00|1628.4|1621.8|1626.4|1620|1628.8|1622.2|1626.4|1620|0
1637542800000|2021-11-22 01:00:00|1627.9|1621.5|1626|1619.6|1627.9|1621.5|1626|1619.6|0
1637543100000|2021-11-22 01:05:00|1625.9|1619.5|1625.5|1619.1|1626.7|1620.3|1625.5|1619.1|0
1637543400000|2021-11-22 01:10:00|1626.7|1620.3|1626.2|1619.8|1627.1|1620.7|1625.9|1619.5|0
1637543700000|2021-11-22 01:15:00|1626.7|1620.3|1627.9|1621.5|1627.9|1621.5|1626.6|1620.2|0
1637544000000|2021-11-22 01:20:00|1627.8|1621.4|1626.8|1620.4|1627.8|1621.4|1626.8|1620.4|0
1637544300000|2021-11-22 01:25:00|1627|1620.6|1626.6|1620.2|1627|1620.6|1625.4|1619|0
1637544600000|2021-11-22 01:30:00|1626.8|1620.4|1626.6|1620.2|1627.2|1620.8|1626.1|1619.7|0
1637544900000|2021-11-22 01:35:00|1626.4|1620|1625.2|1618.8|1626.4|1620|1625.1|1618.7|0
1637545200000|2021-11-22 01:40:00|1626.4|1620|1626.4|1620|1627.4|1621|1625.2|1618.8|0
1637545500000|2021-11-22 01:45:00|1626.2|1619.8|1626.6|1620.2|1626.9|1620.5|1625.4|1619|0
1637545800000|2021-11-22 01:50:00|1626.9|1620.5|1627.6|1621.2|1627.6|1621.2|1625.9|1619.5|0
1637546100000|2021-11-22 01:55:00|1627.4|1621|1627|1620.6|1628|1621.6|1626.1|1619.7|0
1637546400000|2021-11-22 02:00:00|1625.8|1619.4|1626.8|1620.4|1627|1620.6|1625.8|1619.4|0
1637546700000|2021-11-22 02:05:00|1627|1620.6|1625.9|1619.5|1627|1620.6|1625.7|1619.3|0
1637547000000|2021-11-22 02:10:00|1626.7|1620.3|1625.6|1619.2|1626.7|1620.3|1623.4|1617|0
1637547300000|2021-11-22 02:15:00|1625.5|1619.1|1627|1620.6|1627|1620.6|1624.3|1617.9|0
1637547600000|2021-11-22 02:20:00|1627.1|1620.7|1626.9|1620.5|1627.2|1620.8|1625.9|1619.5|0
1637547900000|2021-11-22 02:25:00|1626.7|1620.3|1626.4|1620|1626.7|1620.3|1625.3|1618.9|0
1637548200000|2021-11-22 02:30:00|1626.3|1619.9|1626.8|1620.4|1626.9|1620.5|1625.5|1619.1|0
1637548500000|2021-11-22 02:35:00|1626.9|1620.5|1627.1|1620.7|1628.1|1621.7|1626.8|1620.4|0
1637548800000|2021-11-22 02:40:00|1628.3|1621.8|1628.7|1622.1|1628.8|1622.2|1627.5|1621.1|0
1637549100000|2021-11-22 02:45:00|1627.2|1620.8|1629|1622.4|1629.1|1622.5|1627.2|1620.8|0
1637549400000|2021-11-22 02:50:00|1628|1621.6|1627.7|1621.3|1629.2|1622.6|1627.3|1620.9|0
1637549700000|2021-11-22 02:55:00|1628.9|1622.3|1627.2|1620.8|1628.9|1622.3|1627.2|1620.8|0
1637550000000|2021-11-22 03:00:00|1628|1621.6|1627.2|1620.8|1628.3|1621.8|1626.9|1620.5|0
1637550300000|2021-11-22 03:05:00|1628.1|1621.7|1626.7|1620.3|1629.3|1622.7|1626.7|1620.3|0
1637550600000|2021-11-22 03:10:00|1627.7|1621.3|1627.4|1621|1628.6|1622|1626.5|1620.1|0
1637550900000|2021-11-22 03:15:00|1627.5|1621.1|1626.5|1620.1|1627.9|1621.5|1626.3|1619.9|0
1637551200000|2021-11-22 03:20:00|1627.5|1621.1|1626.7|1620.3|1627.6|1621.2|1626.3|1619.9|0
1637551500000|2021-11-22 03:25:00|1626.9|1620.5|1627.1|1620.7|1628.5|1621.9|1626.5|1620.1|0
1637551800000|2021-11-22 03:30:00|1627.4|1621|1627.7|1621.3|1627.7|1621.3|1626.4|1620|0
1637552100000|2021-11-22 03:35:00|1627.8|1621.4|1626.4|1620|1629|1622.4|1626.4|1620|0
1637552400000|2021-11-22 03:40:00|1627.6|1621.2|1630.1|1623.5|1630.1|1623.5|1627.3|1620.9|0
1637552700000|2021-11-22 03:45:00|1630.2|1623.6|1630|1623.4|1631.4|1624.8|1629.9|1623.3|0
1637553000000|2021-11-22 03:50:00|1630.2|1623.6|1630.6|1624|1631|1624.4|1629.8|1623.2|0
1637553300000|2021-11-22 03:55:00|1629.5|1622.9|1630.8|1624.2|1630.9|1624.3|1629.4|1622.8|0
1637553600000|2021-11-22 04:00:00|1629.7|1623.1|1625.4|1619|1629.7|1623.1|1625.4|1619|0
1637553900000|2021-11-22 04:05:00|1625.5|1619.1|1626.7|1620.3|1627|1620.6|1625.3|1618.9|0
1637554200000|2021-11-22 04:10:00|1625.8|1619.4|1625.6|1619.2|1626.6|1620.2|1624.4|1618|0
1637554500000|2021-11-22 04:15:00|1624.7|1618.3|1624.8|1618.4|1626|1619.6|1624.6|1618.2|0
1637554800000|2021-11-22 04:20:00|1626|1619.6|1625.5|1619.1|1626|1619.6|1624.6|1618.2|0
1637555100000|2021-11-22 04:25:00|1624.7|1618.3|1624.8|1618.4|1625.7|1619.3|1624.5|1618.1|0
1637555400000|2021-11-22 04:30:00|1625.8|1619.4|1624.8|1618.4|1626.8|1620.4|1624.7|1618.3|0
1637555700000|2021-11-22 04:35:00|1624.7|1618.3|1624.6|1618.2|1625.6|1619.2|1624.5|1618.1|0
1637556000000|2021-11-22 04:40:00|1624.5|1618.1|1625.3|1618.9|1625.6|1619.2|1624.2|1617.8|0
1637556300000|2021-11-22 04:45:00|1625.7|1619.3|1625.7|1619.3|1625.8|1619.4|1624.5|1618.1|0
1637556600000|2021-11-22 04:50:00|1625.6|1619.2|1624.5|1618.1|1625.6|1619.2|1624.3|1617.9|0
1637556900000|2021-11-22 04:55:00|1624.2|1617.8|1626|1619.6|1626.1|1619.7|1624|1617.6|0
1637622600000|2021-11-22 23:10:00|1618.1|1611.7|1615.9|1609.5|1618.1|1611.7|1615.5|1609.1|0
1637622900000|2021-11-22 23:15:00|1616.4|1610|1615.2|1608.8|1616.4|1610|1615|1608.6|0
1637623200000|2021-11-22 23:20:00|1617.1|1610.7|1614.1|1607.7|1617.1|1610.7|1614.1|1607.7|0
1637623500000|2021-11-22 23:25:00|1613.9|1607.5|1613.4|1607|1614.4|1608|1612.3|1605.9|0
1637623800000|2021-11-22 23:30:00|1614.5|1608.1|1607.3|1600.9|1614.5|1608.1|1607.3|1600.9|0
1637624100000|2021-11-22 23:35:00|1610.4|1604|1611|1604.6|1611.5|1605.1|1609.3|1602.9|0
1637624400000|2021-11-22 23:40:00|1611.1|1604.7|1611.4|1605|1611.9|1605.5|1611.1|1604.7|0
1637624700000|2021-11-22 23:45:00|1611.1|1604.7|1612.2|1605.8|1612.7|1606.3|1611.1|1604.7|0
1637625000000|2021-11-22 23:50:00|1611.2|1604.8|1613.4|1607|1613.4|1607|1611.1|1604.7|0
1637625300000|2021-11-22 23:55:00|1612.3|1605.9|1613.5|1607.1|1613.5|1607.1|1611.6|1605.2|0
1637625600000|2021-11-23 00:00:00|1612.8|1606.4|1611.6|1605.2|1613.9|1607.5|1611.5|1605.1|0
1637625900000|2021-11-23 00:05:00|1612.3|1605.9|1612.4|1606|1612.7|1606.3|1611.2|1604.8|0
1637626200000|2021-11-23 00:10:00|1612.3|1605.9|1612.4|1606|1613.6|1607.2|1611.3|1604.9|0
1637626500000|2021-11-23 00:15:00|1612|1605.6|1616|1609.6|1616.7|1610.3|1612|1605.6|0
1637626800000|2021-11-23 00:20:00|1614.9|1608.5|1614.5|1608.1|1616|1609.6|1613.4|1607|0
1637627100000|2021-11-23 00:25:00|1614.9|1608.5|1614.8|1608.4|1615.9|1609.5|1614.4|1608|0
1637627400000|2021-11-23 00:30:00|1616|1609.6|1614.5|1608.1|1616|1609.6|1614.2|1607.8|0
1637627700000|2021-11-23 00:35:00|1614.2|1607.8|1613.5|1607.1|1614.6|1608.2|1612.5|1606.1|0
1637628000000|2021-11-23 00:40:00|1612.3|1605.9|1613.1|1606.7|1613.1|1606.7|1610.8|1604.4|0
1637628300000|2021-11-23 00:45:00|1613.3|1606.9|1611.1|1604.7|1613.3|1606.9|1610.7|1604.3|0
1637628600000|2021-11-23 00:50:00|1611|1604.6|1610.8|1604.4|1611.3|1604.9|1610.8|1604.4|0
1637628900000|2021-11-23 00:55:00|1611.3|1604.9|1611.7|1605.3|1612.6|1606.2|1611.3|1604.9|0
1637629200000|2021-11-23 01:00:00|1611.5|1605.1|1611|1604.6|1612.9|1606.5|1611|1604.6|0
1637629500000|2021-11-23 01:05:00|1612.1|1605.7|1612.3|1605.9|1612.5|1606.1|1611.2|1604.8|0
1637629800000|2021-11-23 01:10:00|1612.2|1605.8|1610.3|1603.9|1612.2|1605.8|1610.2|1603.8|0
1637630100000|2021-11-23 01:15:00|1610.2|1603.8|1609.4|1603|1611.3|1604.9|1608.6|1602.2|0
1637630400000|2021-11-23 01:20:00|1609.5|1603.1|1609.3|1602.9|1610.9|1604.5|1609.3|1602.9|0
1637630700000|2021-11-23 01:25:00|1610.3|1603.9|1610.1|1603.7|1610.4|1604|1609|1602.6|0
1637631000000|2021-11-23 01:30:00|1610.4|1604|1611.9|1605.5|1612.3|1605.9|1610.2|1603.8|0
1637631300000|2021-11-23 01:35:00|1610.7|1604.3|1608.9|1602.5|1610.7|1604.3|1608.8|1602.4|0
1637631600000|2021-11-23 01:40:00|1608.8|1602.4|1608.5|1602.1|1609.1|1602.7|1608.5|1602.1|0
1637631900000|2021-11-23 01:45:00|1609.4|1603|1608|1601.6|1609.4|1603|1607.9|1601.5|0
1637632200000|2021-11-23 01:50:00|1607.9|1601.5|1607.8|1601.4|1609.2|1602.8|1607.8|1601.4|0
1637632500000|2021-11-23 01:55:00|1609|1602.6|1608.4|1602|1609|1602.6|1608.3|1601.9|0
1637632800000|2021-11-23 02:00:00|1608.6|1602.2|1610.5|1604.1|1610.5|1604.1|1607.6|1601.2|0
1637633100000|2021-11-23 02:05:00|1610.7|1604.3|1613.2|1606.8|1613.2|1606.8|1610.2|1603.8|0
1637633400000|2021-11-23 02:10:00|1612.3|1605.9|1614.4|1608|1614.5|1608.1|1612.3|1605.9|0
1637633700000|2021-11-23 02:15:00|1614.5|1608.1|1613.9|1607.5|1614.5|1608.1|1613.7|1607.3|0
1637634000000|2021-11-23 02:20:00|1614|1607.6|1614|1607.6|1614|1607.6|1612.7|1606.3|0
1637634300000|2021-11-23 02:25:00|1611.9|1605.5|1613.1|1606.7|1614.4|1608|1611.9|1605.5|0
1637634600000|2021-11-23 02:30:00|1613.2|1606.8|1612.7|1606.3|1613.9|1607.5|1612.4|1606|0
1637634900000|2021-11-23 02:35:00|1613.6|1607.2|1613.3|1606.9|1613.7|1607.3|1612.2|1605.8|0
1637635200000|2021-11-23 02:40:00|1614.3|1607.9|1613.3|1606.9|1614.7|1608.3|1612.7|1606.3|0
1637635500000|2021-11-23 02:45:00|1613.2|1606.8|1614.3|1607.9|1615|1608.6|1612.5|1606.1|0
1637635800000|2021-11-23 02:50:00|1613.3|1606.9|1614.8|1608.4|1614.8|1608.4|1611.5|1605.1|0
1637636100000|2021-11-23 02:55:00|1614.9|1608.5|1615.1|1608.7|1616.1|1609.7|1613.8|1607.4|0
1637636400000|2021-11-23 03:00:00|1615|1608.6|1615.5|1609.1|1616.6|1610.2|1615|1608.6|0
1637636700000|2021-11-23 03:05:00|1616.3|1609.9|1615.7|1609.3|1616.7|1610.3|1614.6|1608.2|0
1637637000000|2021-11-23 03:10:00|1614.8|1608.4|1616.3|1609.9|1616.4|1610|1614.8|1608.4|0
1637637300000|2021-11-23 03:15:00|1615|1608.6|1617.3|1610.9|1617.3|1610.9|1614.9|1608.5|0
1637637600000|2021-11-23 03:20:00|1617.4|1611|1616.4|1610|1617.4|1611|1615.2|1608.8|0
1637637900000|2021-11-23 03:25:00|1616|1609.6|1615|1608.6|1617.3|1610.9|1615|1608.6|0
1637638200000|2021-11-23 03:30:00|1614.9|1608.5|1615.2|1608.8|1617.4|1611|1614.9|1608.5|0
1637638500000|2021-11-23 03:35:00|1615.5|1609.1|1615.7|1609.3|1617.6|1611.2|1615.3|1608.9|0
1637638800000|2021-11-23 03:40:00|1617.2|1610.8|1617.3|1610.9|1617.3|1610.9|1616|1609.6|0
1637639100000|2021-11-23 03:45:00|1616.2|1609.8|1616.8|1610.4|1617.1|1610.7|1615.8|1609.4|0
1637639400000|2021-11-23 03:50:00|1617.2|1610.8|1616.5|1610.1|1617.3|1610.9|1616.1|1609.7|0
1637639700000|2021-11-23 03:55:00|1617.6|1611.2|1617.3|1610.9|1617.6|1611.2|1616.3|1609.9|0
1637640000000|2021-11-23 04:00:00|1616.2|1609.8|1617.4|1611|1617.7|1611.3|1616.1|1609.7|0
1637640300000|2021-11-23 04:05:00|1616.3|1609.9|1615.6|1609.2|1617.7|1611.3|1615.6|1609.2|0
1637640600000|2021-11-23 04:10:00|1616.6|1610.2|1616.4|1610|1618.6|1612.2|1616.4|1610|0
1637640900000|2021-11-23 04:15:00|1616.3|1609.9|1615.2|1608.8|1617.6|1611.2|1615.2|1608.8|0
1637641200000|2021-11-23 04:20:00|1617.5|1611.1|1614.9|1608.5|1617.5|1611.1|1614.9|1608.5|0
1637641500000|2021-11-23 04:25:00|1617.3|1610.9|1616.1|1609.7|1617.3|1610.9|1614.7|1608.3|0
1637641800000|2021-11-23 04:30:00|1615|1608.6|1617|1610.6|1617|1610.6|1614.9|1608.5|0
1637642100000|2021-11-23 04:35:00|1616.9|1610.5|1617|1610.6|1617.1|1610.7|1614.9|1608.5|0
1637642400000|2021-11-23 04:40:00|1614.8|1608.4|1614.5|1608.1|1616.7|1610.3|1614.5|1608.1|0
1637642700000|2021-11-23 04:45:00|1614.4|1608|1615.9|1609.5|1616|1609.6|1614.4|1608|0
1637643000000|2021-11-23 04:50:00|1614.9|1608.5|1611.9|1605.5|1616.3|1609.9|1611.9|1605.5|0
1637643300000|2021-11-23 04:55:00|1613.1|1606.7|1613.3|1606.9|1615.8|1609.4|1611.6|1605.2|0
1637709000000|2021-11-23 23:10:00|1596.7|1590.3|1595.8|1589.4|1601|1594.6|1594.9|1588.5|0
1637709300000|2021-11-23 23:15:00|1595.2|1588.8|1593.9|1587.5|1595.7|1589.3|1593.3|1586.9|0
1637709600000|2021-11-23 23:20:00|1595.5|1589.1|1598.1|1591.7|1598.1|1591.7|1595.5|1589.1|0
1637709900000|2021-11-23 23:25:00|1598.5|1592.1|1598.8|1592.4|1599.4|1593|1596.4|1590|0
1637710200000|2021-11-23 23:30:00|1598.9|1592.5|1603.2|1596.8|1603.2|1596.8|1598.9|1592.5|0
1637710500000|2021-11-23 23:35:00|1604.3|1597.9|1603.6|1597.2|1605.2|1598.8|1602.8|1596.4|0
1637710800000|2021-11-23 23:40:00|1604.8|1598.4|1603.5|1597.1|1605.3|1598.9|1603.5|1597.1|0
1637711100000|2021-11-23 23:45:00|1604.5|1598.1|1607.8|1601.4|1608|1601.6|1603.6|1597.2|0
1637711400000|2021-11-23 23:50:00|1607.6|1601.2|1607.5|1601.1|1607.6|1601.2|1605.3|1598.9|0
1637711700000|2021-11-23 23:55:00|1607.1|1600.7|1604.6|1598.2|1607.1|1600.7|1604.2|1597.8|0
1637712000000|2021-11-24 00:00:00|1604.9|1598.5|1607.3|1600.9|1607.4|1601|1604.6|1598.2|0
1637712300000|2021-11-24 00:05:00|1607.7|1601.3|1608.1|1601.7|1608.2|1601.8|1606.5|1600.1|0
1637712600000|2021-11-24 00:10:00|1608.2|1601.8|1608.8|1602.4|1608.9|1602.5|1607.5|1601.1|0
1637712900000|2021-11-24 00:15:00|1608.5|1602.1|1608.4|1602|1608.9|1602.5|1608.4|1602|0
1637713200000|2021-11-24 00:20:00|1608.5|1602.1|1608.2|1601.8|1608.5|1602.1|1607.6|1601.2|0
1637713500000|2021-11-24 00:25:00|1608.4|1602|1608.4|1602|1608.4|1602|1606.2|1599.8|0
1637713800000|2021-11-24 00:30:00|1607.4|1601|1606|1599.6|1607.4|1601|1605.1|1598.7|0
1637714100000|2021-11-24 00:35:00|1607|1600.6|1606.5|1600.1|1608.1|1601.7|1605.8|1599.4|0
1637714400000|2021-11-24 00:40:00|1606.6|1600.2|1608|1601.6|1608|1601.6|1606.4|1600|0
1637714700000|2021-11-24 00:45:00|1608.3|1601.9|1610.1|1603.7|1610.4|1604|1608.3|1601.9|0
1637715000000|2021-11-24 00:50:00|1610.4|1604|1609.5|1603.1|1611.2|1604.8|1609|1602.6|0
1637715300000|2021-11-24 00:55:00|1609.3|1602.9|1612.1|1605.7|1612.1|1605.7|1609.3|1602.9|0
1637715600000|2021-11-24 01:00:00|1610.9|1604.5|1612.1|1605.7|1612.9|1606.5|1610.9|1604.5|0
1637715900000|2021-11-24 01:05:00|1612|1605.6|1611.8|1605.4|1613.3|1606.9|1611|1604.6|0
1637716200000|2021-11-24 01:10:00|1610.3|1603.9|1609.9|1603.5|1611|1604.6|1609.7|1603.3|0
1637716500000|2021-11-24 01:15:00|1611|1604.6|1611.1|1604.7|1611.9|1605.5|1610.7|1604.3|0
1637716800000|2021-11-24 01:20:00|1612.5|1606.1|1612.2|1605.8|1612.5|1606.1|1611.2|1604.8|0
1637717100000|2021-11-24 01:25:00|1611.2|1604.8|1611.8|1605.4|1612.9|1606.5|1610.8|1604.4|0
1637717400000|2021-11-24 01:30:00|1612.7|1606.3|1612.8|1606.4|1612.9|1606.5|1610.5|1604.1|0
1637717700000|2021-11-24 01:35:00|1612.7|1606.3|1614|1607.6|1614.1|1607.7|1611.6|1605.2|0
1637718000000|2021-11-24 01:40:00|1614.6|1608.2|1613.1|1606.7|1614.6|1608.2|1613|1606.6|0
1637718300000|2021-11-24 01:45:00|1614.3|1607.9|1613.6|1607.2|1614.8|1608.4|1612.6|1606.2|0
1637718600000|2021-11-24 01:50:00|1612.4|1606|1614.2|1607.8|1614.7|1608.3|1612.3|1605.9|0
1637718900000|2021-11-24 01:55:00|1612.3|1605.9|1612.4|1606|1614.1|1607.7|1612.3|1605.9|0
1637719200000|2021-11-24 02:00:00|1612.3|1605.9|1612.2|1605.8|1613.4|1607|1612|1605.6|0
1637719500000|2021-11-24 02:05:00|1611.9|1605.5|1611.5|1605.1|1612.9|1606.5|1610.6|1604.2|0
1637719800000|2021-11-24 02:10:00|1612.5|1606.1|1612.5|1606.1|1613.8|1607.4|1611.5|1605.1|0
1637720100000|2021-11-24 02:15:00|1612.6|1606.2|1612.2|1605.8|1613.5|1607.1|1612|1605.6|0
1637720400000|2021-11-24 02:20:00|1612.1|1605.7|1612.3|1605.9|1612.3|1605.9|1611.3|1604.9|0
1637720700000|2021-11-24 02:25:00|1612.2|1605.8|1611.9|1605.5|1613|1606.6|1611.9|1605.5|0
1637721000000|2021-11-24 02:30:00|1611.8|1605.4|1611.6|1605.2|1611.8|1605.4|1610.7|1604.3|0
1637721300000|2021-11-24 02:35:00|1610.6|1604.2|1610.9|1604.5|1612|1605.6|1610.6|1604.2|0
1637721600000|2021-11-24 02:40:00|1610.8|1604.4|1612.3|1605.9|1612.4|1606|1610.8|1604.4|0
1637721900000|2021-11-24 02:45:00|1613.4|1607|1613|1606.6|1613.4|1607|1611.9|1605.5|0
1637722200000|2021-11-24 02:50:00|1612|1605.6|1611.1|1604.7|1612.3|1605.9|1610.8|1604.4|0
1637722500000|2021-11-24 02:55:00|1611.2|1604.8|1610.8|1604.4|1611.2|1604.8|1610.7|1604.3|0
1637722800000|2021-11-24 03:00:00|1610.9|1604.5|1611|1604.6|1611.8|1605.4|1610.8|1604.4|0
1637723100000|2021-11-24 03:05:00|1609.6|1603.2|1609.7|1603.3|1610.8|1604.4|1608|1601.6|0
1637723400000|2021-11-24 03:10:00|1610.8|1604.4|1611.6|1605.2|1612.7|1606.3|1609.8|1603.4|0
1637723700000|2021-11-24 03:15:00|1611.8|1605.4|1611.9|1605.5|1612.1|1605.7|1611.8|1605.4|0
1637724000000|2021-11-24 03:20:00|1612.9|1606.5|1613.9|1607.5|1614|1607.6|1612.9|1606.5|0
1637724300000|2021-11-24 03:25:00|1616.1|1609.7|1614.9|1608.5|1616.2|1609.8|1614.2|1607.8|0
1637724600000|2021-11-24 03:30:00|1613.9|1607.5|1614|1607.6|1615|1608.6|1613.8|1607.4|0
1637724900000|2021-11-24 03:35:00|1613.9|1607.5|1614.5|1608.1|1615.4|1609|1613.9|1607.5|0
1637725200000|2021-11-24 03:40:00|1614.7|1608.3|1615.3|1608.9|1615.5|1609.1|1614.4|1608|0
1637725500000|2021-11-24 03:45:00|1615|1608.6|1615.1|1608.7|1615.2|1608.8|1615|1608.6|0
1637725800000|2021-11-24 03:50:00|1614.9|1608.5|1615.3|1608.9|1615.4|1609|1614.8|1608.4|0
1637726100000|2021-11-24 03:55:00|1616.5|1610.1|1614.9|1608.5|1616.5|1610.1|1614.9|1608.5|0
1637726400000|2021-11-24 04:00:00|1615.1|1608.7|1615.1|1608.7|1615.4|1609|1615.1|1608.7|0
1637726700000|2021-11-24 04:05:00|1615.4|1609|1615.6|1609.2|1617.6|1611.2|1615.3|1608.9|0
1637727000000|2021-11-24 04:10:00|1615.4|1609|1615.6|1609.2|1616.6|1610.2|1615.4|1609|0
1637727300000|2021-11-24 04:15:00|1616.5|1610.1|1616.3|1609.9|1617|1610.6|1615.5|1609.1|0
1637727600000|2021-11-24 04:20:00|1616.2|1609.8|1615.5|1609.1|1616.2|1609.8|1615.5|1609.1|0
1637727900000|2021-11-24 04:25:00|1615.8|1609.4|1615.6|1609.2|1616.1|1609.7|1615.4|1609|0
1637728200000|2021-11-24 04:30:00|1615.9|1609.5|1616|1609.6|1617|1610.6|1615.6|1609.2|0
1637728500000|2021-11-24 04:35:00|1616.2|1609.8|1616.2|1609.8|1616.7|1610.3|1616.2|1609.8|0
1637728800000|2021-11-24 04:40:00|1617.4|1611|1616.4|1610|1618.5|1612.1|1616.2|1609.8|0
1637729100000|2021-11-24 04:45:00|1616.1|1609.7|1615.8|1609.4|1617.1|1610.7|1615.8|1609.4|0
1637729400000|2021-11-24 04:50:00|1616|1609.6|1615.4|1609|1616.7|1610.3|1615.4|1609|0
1637729700000|2021-11-24 04:55:00|1616.5|1610.1|1615.9|1609.5|1617.1|1610.7|1615.8|1609.4|0
1637795400000|2021-11-24 23:10:00|1606.6|1600.2|1607.3|1600.9|1607.3|1600.9|1604.7|1598.3|0
1637795700000|2021-11-24 23:15:00|1608.1|1601.7|1607.1|1600.7|1608.4|1602|1604.6|1598.2|0
1637796000000|2021-11-24 23:20:00|1607.4|1601|1610|1603.6|1610|1603.6|1607.3|1600.9|0
1637796300000|2021-11-24 23:25:00|1607.9|1601.5|1607.2|1600.8|1609.9|1603.5|1607.2|1600.8|0
1637796600000|2021-11-24 23:30:00|1606.1|1599.7|1608.5|1602.1|1608.5|1602.1|1604.9|1598.5|0
1637796900000|2021-11-24 23:35:00|1608.4|1602|1609.5|1603.1|1609.9|1603.5|1607.2|1600.8|0
1637797200000|2021-11-24 23:40:00|1609.7|1603.3|1611.7|1605.3|1612.4|1606|1609.7|1603.3|0
1637797500000|2021-11-24 23:45:00|1610.8|1604.4|1611.9|1605.5|1612|1605.6|1610.5|1604.1|0
1637797800000|2021-11-24 23:50:00|1611.6|1605.2|1611.1|1604.7|1611.6|1605.2|1609.9|1603.5|0
1637798100000|2021-11-24 23:55:00|1609.6|1603.2|1608.3|1601.9|1609.6|1603.2|1607.5|1601.1|0
1637798400000|2021-11-25 00:00:00|1608.2|1601.8|1608.8|1602.4|1610.3|1603.9|1608.2|1601.8|0
1637798700000|2021-11-25 00:05:00|1605.4|1599|1605.2|1598.8|1605.8|1599.4|1605.2|1598.8|0
1637799000000|2021-11-25 00:10:00|1603.4|1597|1605.5|1599.1|1606.5|1600.1|1603|1596.6|0
1637799300000|2021-11-25 00:15:00|1605.7|1599.3|1608|1601.6|1608.1|1601.7|1605.7|1599.3|0
1637799600000|2021-11-25 00:20:00|1607.8|1601.4|1608.4|1602|1609|1602.6|1606.8|1600.4|0
1637799900000|2021-11-25 00:25:00|1608.2|1601.8|1608.3|1601.9|1608.5|1602.1|1605.7|1599.3|0
1637800200000|2021-11-25 00:30:00|1607.3|1600.9|1608.4|1602|1609.8|1603.4|1607.3|1600.9|0
1637800500000|2021-11-25 00:35:00|1609.9|1603.5|1608.8|1602.4|1609.9|1603.5|1606.6|1600.2|0
1637800800000|2021-11-25 00:40:00|1608.6|1602.2|1609|1602.6|1609.3|1602.9|1608.6|1602.2|0
1637801100000|2021-11-25 00:45:00|1608.9|1602.5|1610.7|1604.3|1610.7|1604.3|1608.6|1602.2|0
1637801400000|2021-11-25 00:50:00|1610.6|1604.2|1610.7|1604.3|1610.7|1604.3|1610.4|1604|0
1637801700000|2021-11-25 00:55:00|1609.9|1603.5|1610.8|1604.4|1610.9|1604.5|1609.6|1603.2|0
1637802000000|2021-11-25 01:00:00|1611.1|1604.7|1611.6|1605.2|1611.8|1605.4|1610.6|1604.2|0
1637802300000|2021-11-25 01:05:00|1611.5|1605.1|1608.6|1602.2|1611.5|1605.1|1607.2|1600.8|0
1637802600000|2021-11-25 01:10:00|1609.7|1603.3|1608.6|1602.2|1609.8|1603.4|1608.6|1602.2|0
1637802900000|2021-11-25 01:15:00|1608.7|1602.3|1610.8|1604.4|1611|1604.6|1608.7|1602.3|0
1637803200000|2021-11-25 01:20:00|1610.5|1604.1|1610.8|1604.4|1611|1604.6|1609.5|1603.1|0
1637803500000|2021-11-25 01:25:00|1610.6|1604.2|1608.7|1602.3|1610.6|1604.2|1608.3|1601.9|0
1637803800000|2021-11-25 01:30:00|1609.6|1603.2|1610.6|1604.2|1610.7|1604.3|1609.5|1603.1|0
1637804100000|2021-11-25 01:35:00|1610.5|1604.1|1610|1603.6|1610.5|1604.1|1609.3|1602.9|0
1637804400000|2021-11-25 01:40:00|1610.2|1603.8|1608.8|1602.4|1610.2|1603.8|1608.8|1602.4|0
1637804700000|2021-11-25 01:45:00|1608.7|1602.3|1609.3|1602.9|1610.1|1603.7|1608.7|1602.3|0
1637805000000|2021-11-25 01:50:00|1609.1|1602.7|1609.3|1602.9|1609.3|1602.9|1607.9|1601.5|0
1637805300000|2021-11-25 01:55:00|1609.4|1603|1609.6|1603.2|1609.6|1603.2|1608.3|1601.9|0
1637805600000|2021-11-25 02:00:00|1609.7|1603.3|1608.6|1602.2|1609.7|1603.3|1606.5|1600.1|0
1637805900000|2021-11-25 02:05:00|1608.5|1602.1|1606.4|1600|1608.6|1602.2|1606.2|1599.8|0
1637806200000|2021-11-25 02:10:00|1606.7|1600.3|1611|1604.6|1611|1604.6|1606.7|1600.3|0
1637806500000|2021-11-25 02:15:00|1610.3|1603.9|1610|1603.6|1611.4|1605|1608.9|1602.5|0
1637806800000|2021-11-25 02:20:00|1611.2|1604.8|1611.3|1604.9|1611.4|1605|1610|1603.6|0
1637807100000|2021-11-25 02:25:00|1610|1603.6|1612.5|1606.1|1612.5|1606.1|1610|1603.6|0
1637807400000|2021-11-25 02:30:00|1610.4|1604|1610.9|1604.5|1612.2|1605.8|1609.8|1603.4|0
1637807700000|2021-11-25 02:35:00|1611.8|1605.4|1610.8|1604.4|1612.1|1605.7|1609.7|1603.3|0
1637808000000|2021-11-25 02:40:00|1610|1603.6|1610.7|1604.3|1611|1604.6|1609.7|1603.3|0
1637808300000|2021-11-25 02:45:00|1610.9|1604.5|1612|1605.6|1612|1605.6|1609.8|1603.4|0
1637808600000|2021-11-25 02:50:00|1611|1604.6|1610.6|1604.2|1612.2|1605.8|1609.9|1603.5|0
1637808900000|2021-11-25 02:55:00|1609.6|1603.2|1610.4|1604|1612.6|1606.2|1609.6|1603.2|0
1637809200000|2021-11-25 03:00:00|1610.6|1604.2|1610.7|1604.3|1611.8|1605.4|1610.4|1604|0
1637809500000|2021-11-25 03:05:00|1610.8|1604.4|1611.5|1605.1|1612.1|1605.7|1609.6|1603.2|0
1637809800000|2021-11-25 03:10:00|1611.8|1605.4|1613.3|1606.9|1613.3|1606.9|1611.6|1605.2|0
1637810100000|2021-11-25 03:15:00|1613.2|1606.8|1613.1|1606.7|1613.2|1606.8|1612.9|1606.5|0
1637810400000|2021-11-25 03:20:00|1613.2|1606.8|1613.3|1606.9|1613.3|1606.9|1613.2|1606.8|0
1637810700000|2021-11-25 03:25:00|1613.2|1606.8|1612.7|1606.3|1613.2|1606.8|1612.6|1606.2|0
1637811000000|2021-11-25 03:30:00|1612.9|1606.5|1612.6|1606.2|1613.6|1607.2|1612.3|1605.9|0
1637811300000|2021-11-25 03:35:00|1613.8|1607.4|1613.6|1607.2|1613.9|1607.5|1612.3|1605.9|0
1637811600000|2021-11-25 03:40:00|1613.7|1607.3|1614.3|1607.9|1615.1|1608.7|1613|1606.6|0
1637811900000|2021-11-25 03:45:00|1614.4|1608|1613.9|1607.5|1616|1609.6|1613.5|1607.1|0
1637812200000|2021-11-25 03:50:00|1615|1608.6|1617.9|1611.5|1618|1611.6|1613.8|1607.4|0
1637812500000|2021-11-25 03:55:00|1618.2|1611.8|1617.5|1611.1|1618.2|1611.8|1616|1609.6|0
1637812800000|2021-11-25 04:00:00|1612.9|1606.5|1615.9|1609.5|1616|1609.6|1612.9|1606.5|0
1637813100000|2021-11-25 04:05:00|1617.2|1610.8|1617.7|1611.3|1617.7|1611.3|1615.8|1609.4|0
1637813400000|2021-11-25 04:10:00|1617.9|1611.5|1616.6|1610.2|1617.9|1611.5|1615.8|1609.4|0
1637813700000|2021-11-25 04:15:00|1616.7|1610.3|1617.9|1611.5|1617.9|1611.5|1615.7|1609.3|0
1637814000000|2021-11-25 04:20:00|1615.7|1609.3|1616.7|1610.3|1617.9|1611.5|1615.7|1609.3|0
1637814300000|2021-11-25 04:25:00|1617.8|1611.4|1617.6|1611.2|1617.8|1611.4|1616.7|1610.3|0
1637814600000|2021-11-25 04:30:00|1616.8|1610.4|1616.3|1609.9|1617.7|1611.3|1616.3|1609.9|0
1637814900000|2021-11-25 04:35:00|1615.2|1608.8|1617.6|1611.2|1617.7|1611.3|1615.2|1608.8|0
1637815200000|2021-11-25 04:40:00|1616.8|1610.4|1616.5|1610.1|1618.1|1611.7|1615.5|1609.1|0
1637815500000|2021-11-25 04:45:00|1616.3|1609.9|1618.2|1611.8|1619.3|1612.9|1616.3|1609.9|0
1637815800000|2021-11-25 04:50:00|1619.3|1612.9|1617|1610.6|1619.3|1612.9|1617|1610.6|0
1637816100000|2021-11-25 04:55:00|1616.8|1610.4|1616.1|1609.7|1617.5|1611.1|1614.8|1608.4|0
1637881800000|2021-11-25 23:10:00|1620|1613.6|1616.9|1610.5|1620|1613.6|1615.9|1609.5|0
1637882100000|2021-11-25 23:15:00|1617.1|1610.7|1617.1|1610.7|1619|1612.6|1615.9|1609.5|0
1637882400000|2021-11-25 23:20:00|1618.7|1612.3|1617|1610.6|1619.1|1612.7|1616.3|1609.9|0
1637882700000|2021-11-25 23:25:00|1619.1|1612.7|1617.7|1611.3|1619.8|1613.4|1617.3|1610.9|0
1637883000000|2021-11-25 23:30:00|1617.8|1611.4|1615.4|1609|1618|1611.6|1615.4|1609|0
1637883300000|2021-11-25 23:35:00|1615.2|1608.8|1615.5|1609.1|1615.9|1609.5|1615.2|1608.8|0
1637883600000|2021-11-25 23:40:00|1615.7|1609.3|1615.4|1609|1616|1609.6|1615.2|1608.8|0
1637883900000|2021-11-25 23:45:00|1615.3|1608.9|1616|1609.6|1617.6|1611.2|1615.3|1608.9|0
1637884200000|2021-11-25 23:50:00|1615.9|1609.5|1615|1608.6|1617.4|1611|1615|1608.6|0
1637884500000|2021-11-25 23:55:00|1614.9|1608.5|1613.9|1607.5|1615.1|1608.7|1613.9|1607.5|0
1637884800000|2021-11-26 00:00:00|1613.7|1607.3|1613.8|1607.4|1615.6|1609.2|1613.7|1607.3|0
1637885100000|2021-11-26 00:05:00|1613.9|1607.5|1614.2|1607.8|1614.2|1607.8|1613.7|1607.3|0
1637885400000|2021-11-26 00:10:00|1614.3|1607.9|1614.3|1607.9|1616.6|1610.2|1614.3|1607.9|0
1637885700000|2021-11-26 00:15:00|1614.5|1608.1|1614|1607.6|1615.2|1608.8|1613.8|1607.4|0
1637886000000|2021-11-26 00:20:00|1615|1608.6|1614.5|1608.1|1615|1608.6|1613.5|1607.1|0
1637886300000|2021-11-26 00:25:00|1613.5|1607.1|1613.9|1607.5|1614|1607.6|1613.5|1607.1|0
1637886600000|2021-11-26 00:30:00|1615.2|1608.8|1614.6|1608.2|1615.2|1608.8|1613.8|1607.4|0
1637886900000|2021-11-26 00:35:00|1615.6|1609.2|1613.8|1607.4|1615.6|1609.2|1613.8|1607.4|0
1637887200000|2021-11-26 00:40:00|1614.9|1608.5|1614|1607.6|1614.9|1608.5|1613.9|1607.5|0
1637887500000|2021-11-26 00:45:00|1614.1|1607.7|1616.4|1610|1616.6|1610.2|1613.9|1607.5|0
1637887800000|2021-11-26 00:50:00|1616.5|1610.1|1613.9|1607.5|1616.5|1610.1|1613.9|1607.5|0
1637888100000|2021-11-26 00:55:00|1613.8|1607.4|1614.3|1607.9|1615.2|1608.8|1613.6|1607.2|0
1637888400000|2021-11-26 01:00:00|1614.6|1608.2|1615.7|1609.3|1616.1|1609.7|1614.6|1608.2|0
1637888700000|2021-11-26 01:05:00|1615.6|1609.2|1613.6|1607.2|1615.6|1609.2|1613.6|1607.2|0
1637889000000|2021-11-26 01:10:00|1613.8|1607.4|1613.8|1607.4|1613.8|1607.4|1611.2|1604.8|0
1637889300000|2021-11-26 01:15:00|1614.3|1607.9|1612.2|1605.8|1614.3|1607.9|1612.2|1605.8|0
1637889600000|2021-11-26 01:20:00|1613.2|1606.8|1612.3|1605.9|1613.2|1606.8|1611|1604.6|0
1637889900000|2021-11-26 01:25:00|1611.2|1604.8|1613.6|1607.2|1613.6|1607.2|1611.2|1604.8|0
1637890200000|2021-11-26 01:30:00|1611.5|1605.1|1611.6|1605.2|1613.3|1606.9|1611.3|1604.9|0
1637890500000|2021-11-26 01:35:00|1611.7|1605.3|1612.8|1606.4|1613.3|1606.9|1611|1604.6|0
1637890800000|2021-11-26 01:40:00|1610.5|1604.1|1609.1|1602.7|1612.5|1606.1|1609.1|1602.7|0
1637891100000|2021-11-26 01:45:00|1609.2|1602.8|1607.6|1601.2|1610.1|1603.7|1607.6|1601.2|0
1637891400000|2021-11-26 01:50:00|1609.8|1603.4|1609|1602.6|1609.8|1603.4|1607.5|1601.1|0
1637891700000|2021-11-26 01:55:00|1608.1|1601.7|1608.9|1602.5|1610.1|1603.7|1608.1|1601.7|0
1637892000000|2021-11-26 02:00:00|1608.8|1602.4|1608.5|1602.1|1609.8|1603.4|1607.9|1601.5|0
1637892300000|2021-11-26 02:05:00|1607.5|1601.1|1604.9|1598.5|1607.5|1601.1|1604.6|1598.2|0
1637892600000|2021-11-26 02:10:00|1604.8|1598.4|1605.5|1599.1|1607.1|1600.7|1604.8|1598.4|0
1637892900000|2021-11-26 02:15:00|1606.7|1600.3|1607.3|1600.9|1607.3|1600.9|1605.9|1599.5|0
1637893200000|2021-11-26 02:20:00|1606.9|1600.5|1606.1|1599.7|1607.2|1600.8|1605.9|1599.5|0
1637893500000|2021-11-26 02:25:00|1605.1|1598.7|1605.8|1599.4|1606.3|1599.9|1605|1598.6|0
1637893800000|2021-11-26 02:30:00|1603.8|1597.4|1606.9|1600.5|1607.1|1600.7|1603.8|1597.4|0
1637894100000|2021-11-26 02:35:00|1608|1601.6|1606.8|1600.4|1608|1601.6|1606.1|1599.7|0
1637894400000|2021-11-26 02:40:00|1606.5|1600.1|1607.1|1600.7|1607.1|1600.7|1605|1598.6|0
1637894700000|2021-11-26 02:45:00|1607|1600.6|1607.2|1600.8|1607.3|1600.9|1606.7|1600.3|0
1637895000000|2021-11-26 02:50:00|1605.3|1598.9|1606.8|1600.4|1607.4|1601|1605.2|1598.8|0
1637895300000|2021-11-26 02:55:00|1607|1600.6|1604.9|1598.5|1607|1600.6|1604.6|1598.2|0
1637895600000|2021-11-26 03:00:00|1607|1600.6|1604.9|1598.5|1607|1600.6|1604.7|1598.3|0
1637895900000|2021-11-26 03:05:00|1604.8|1598.4|1606.1|1599.7|1606.1|1599.7|1604.6|1598.2|0
1637896200000|2021-11-26 03:10:00|1605|1598.6|1605.3|1598.9|1607.2|1600.8|1604.7|1598.3|0
1637896500000|2021-11-26 03:15:00|1607.2|1600.8|1605.6|1599.2|1607.2|1600.8|1604.8|1598.4|0
1637896800000|2021-11-26 03:20:00|1606.8|1600.4|1605.3|1598.9|1606.8|1600.4|1604.2|1597.8|0
1637897100000|2021-11-26 03:25:00|1604.2|1597.8|1604.3|1597.9|1606.3|1599.9|1604|1597.6|0
1637897400000|2021-11-26 03:30:00|1604.4|1598|1603.2|1596.8|1605.6|1599.2|1603.2|1596.8|0
1637897700000|2021-11-26 03:35:00|1603.3|1596.9|1601.9|1595.5|1603.9|1597.5|1601.9|1595.5|0
1637898000000|2021-11-26 03:40:00|1601.6|1595.2|1601.4|1595|1602.1|1595.7|1601.4|1595|0
1637898300000|2021-11-26 03:45:00|1601.5|1595.1|1598.8|1592.4|1601.6|1595.2|1598.8|1592.4|0
1637898600000|2021-11-26 03:50:00|1600|1593.6|1600.3|1593.9|1601.3|1594.9|1600|1593.6|0
1637898900000|2021-11-26 03:55:00|1599.1|1592.7|1601.1|1594.7|1601.1|1594.7|1599.1|1592.7|0
1637899200000|2021-11-26 04:00:00|1598.9|1592.5|1599.6|1593.2|1600.9|1594.5|1598.5|1592.1|0
1637899500000|2021-11-26 04:05:00|1599.5|1593.1|1598.9|1592.5|1599.8|1593.4|1598.5|1592.1|0
1637899800000|2021-11-26 04:10:00|1599|1592.6|1600.2|1593.8|1600.2|1593.8|1598.7|1592.3|0
1637900100000|2021-11-26 04:15:00|1600.5|1594.1|1601.1|1594.7|1601.3|1594.9|1600|1593.6|0
1637900400000|2021-11-26 04:20:00|1601.2|1594.8|1602.3|1595.9|1602.3|1595.9|1600.4|1594|0
1637900700000|2021-11-26 04:25:00|1602.6|1596.2|1603.4|1597|1603.6|1597.2|1602.4|1596|0
1637901000000|2021-11-26 04:30:00|1603.2|1596.8|1602.6|1596.2|1603.4|1597|1600.5|1594.1|0
1637901300000|2021-11-26 04:35:00|1602.9|1596.5|1602.1|1595.7|1602.9|1596.5|1599.8|1593.4|0
1637901600000|2021-11-26 04:40:00|1602.2|1595.8|1602.5|1596.1|1602.5|1596.1|1600.1|1593.7|0
1637901900000|2021-11-26 04:45:00|1601.6|1595.2|1601.3|1594.9|1602.1|1595.7|1600|1593.6|0
1637902200000|2021-11-26 04:50:00|1601.5|1595.1|1601.8|1595.4|1602.3|1595.9|1600.5|1594.1|0
1637902500000|2021-11-26 04:55:00|1604.4|1598|1603.4|1597|1605.1|1598.7|1601.9|1595.5|0
1638141000000|2021-11-28 23:10:00|1589.5|1583.1|1594.3|1587.9|1594.3|1587.9|1587.7|1581.3|0
1638141300000|2021-11-28 23:15:00|1593.2|1586.8|1593.8|1587.4|1594.8|1588.4|1593.1|1586.7|0
1638141600000|2021-11-28 23:20:00|1591.7|1585.3|1596.6|1590.2|1596.6|1590.2|1590.9|1584.5|0
1638141900000|2021-11-28 23:25:00|1596.8|1590.4|1593.8|1587.4|1596.8|1590.4|1592.5|1586.1|0
1638142200000|2021-11-28 23:30:00|1596.1|1589.7|1595.5|1589.1|1596.1|1589.7|1593.4|1587|0
1638142500000|2021-11-28 23:35:00|1594.3|1587.9|1593.7|1587.3|1595.4|1589|1593.5|1587.1|0
1638142800000|2021-11-28 23:40:00|1591.3|1584.9|1590.3|1583.9|1591.8|1585.4|1590.3|1583.9|0
1638143100000|2021-11-28 23:45:00|1589.2|1582.8|1589.7|1583.3|1591|1584.6|1589.2|1582.8|0
1638143400000|2021-11-28 23:50:00|1590.6|1584.2|1590.9|1584.5|1592.2|1585.8|1590|1583.6|0
1638143700000|2021-11-28 23:55:00|1590.3|1583.9|1591|1584.6|1591|1584.6|1589.5|1583.1|0
1638144000000|2021-11-29 00:00:00|1591.6|1585.2|1595|1588.6|1595.8|1589.4|1590.7|1584.3|0
1638144300000|2021-11-29 00:05:00|1593.2|1586.8|1594.3|1587.9|1596|1589.6|1592.8|1586.4|0
1638144600000|2021-11-29 00:10:00|1594.1|1587.7|1595.8|1589.4|1596.8|1590.4|1594.1|1587.7|0
1638144900000|2021-11-29 00:15:00|1595.9|1589.5|1596|1589.6|1596|1589.6|1594.7|1588.3|0
1638145200000|2021-11-29 00:20:00|1595.7|1589.3|1597.2|1590.8|1597.2|1590.8|1594.8|1588.4|0
1638145500000|2021-11-29 00:25:00|1597|1590.6|1596.1|1589.7|1597|1590.6|1595.2|1588.8|0
1638145800000|2021-11-29 00:30:00|1595.3|1588.9|1596.9|1590.5|1596.9|1590.5|1592.4|1586|0
1638146100000|2021-11-29 00:35:00|1596.8|1590.4|1595.5|1589.1|1596.8|1590.4|1594.7|1588.3|0
1638146400000|2021-11-29 00:40:00|1595.3|1588.9|1595.1|1588.7|1596.4|1590|1595|1588.6|0
1638146700000|2021-11-29 00:45:00|1594.9|1588.5|1594.2|1587.8|1595|1588.6|1593.5|1587.1|0
1638147000000|2021-11-29 00:50:00|1594.4|1588|1597.4|1591|1597.4|1591|1594.4|1588|0
1638147300000|2021-11-29 00:55:00|1597.5|1591.1|1595.7|1589.3|1597.5|1591.1|1595.6|1589.2|0
1638147600000|2021-11-29 01:00:00|1595.9|1589.5|1597.3|1590.9|1598.3|1591.9|1595.5|1589.1|0
1638147900000|2021-11-29 01:05:00|1597.5|1591.1|1596.1|1589.7|1597.6|1591.2|1595.9|1589.5|0
1638148200000|2021-11-29 01:10:00|1595.9|1589.5|1596.1|1589.7|1596.8|1590.4|1595.5|1589.1|0
1638148500000|2021-11-29 01:15:00|1595.3|1588.9|1592.7|1586.3|1597.5|1591.1|1592.7|1586.3|0
1638148800000|2021-11-29 01:20:00|1592.4|1586|1592.6|1586.2|1592.6|1586.2|1592|1585.6|0
1638149100000|2021-11-29 01:25:00|1592.7|1586.3|1592.7|1586.3|1593.6|1587.2|1592.3|1585.9|0
1638149400000|2021-11-29 01:30:00|1592.8|1586.4|1593.8|1587.4|1593.8|1587.4|1592.6|1586.2|0
1638149700000|2021-11-29 01:35:00|1594.1|1587.7|1597.4|1591|1597.4|1591|1594.1|1587.7|0
1638150000000|2021-11-29 01:40:00|1597.2|1590.8|1596.9|1590.5|1599.3|1592.9|1596.9|1590.5|0
1638150300000|2021-11-29 01:45:00|1598.2|1591.8|1598.8|1592.4|1598.8|1592.4|1597.6|1591.2|0
1638150600000|2021-11-29 01:50:00|1599.2|1592.8|1596.3|1589.9|1599.5|1593.1|1596.2|1589.8|0
1638150900000|2021-11-29 01:55:00|1596.2|1589.8|1596.7|1590.3|1597.1|1590.7|1595.7|1589.3|0
1638151200000|2021-11-29 02:00:00|1596.9|1590.5|1594.8|1588.4|1597|1590.6|1594.8|1588.4|0
1638151500000|2021-11-29 02:05:00|1596.8|1590.4|1595.4|1589|1596.8|1590.4|1595.3|1588.9|0
1638151800000|2021-11-29 02:10:00|1595.5|1589.1|1595.7|1589.3|1596.1|1589.7|1594.4|1588|0
1638152100000|2021-11-29 02:15:00|1595.8|1589.4|1595.5|1589.1|1595.8|1589.4|1594.4|1588|0
1638152400000|2021-11-29 02:20:00|1594.3|1587.9|1595.5|1589.1|1595.5|1589.1|1594|1587.6|0
1638152700000|2021-11-29 02:25:00|1595.4|1589|1595.1|1588.7|1595.6|1589.2|1594.3|1587.9|0
1638153000000|2021-11-29 02:30:00|1594.6|1588.2|1594.4|1588|1595.6|1589.2|1593.3|1586.9|0
1638153300000|2021-11-29 02:35:00|1594.6|1588.2|1595.9|1589.5|1596|1589.6|1594.6|1588.2|0
1638153600000|2021-11-29 02:40:00|1595.8|1589.4|1596.3|1589.9|1596.3|1589.9|1594.7|1588.3|0
1638153900000|2021-11-29 02:45:00|1595.3|1588.9|1596.1|1589.7|1597.2|1590.8|1595|1588.6|0
1638154200000|2021-11-29 02:50:00|1595.7|1589.3|1593.6|1587.2|1595.7|1589.3|1592.1|1585.7|0
1638154500000|2021-11-29 02:55:00|1592.2|1585.8|1592|1585.6|1593.1|1586.7|1592|1585.6|0
1638154800000|2021-11-29 03:00:00|1591.7|1585.3|1593.8|1587.4|1593.9|1587.5|1591.7|1585.3|0
1638155100000|2021-11-29 03:05:00|1592.8|1586.4|1591.7|1585.3|1593.4|1587|1591.7|1585.3|0
1638155400000|2021-11-29 03:10:00|1590.7|1584.3|1588.9|1582.5|1590.7|1584.3|1588.9|1582.5|0
1638155700000|2021-11-29 03:15:00|1588.6|1582.2|1589|1582.6|1589|1582.6|1586.3|1579.9|0
1638156000000|2021-11-29 03:20:00|1588.9|1582.5|1590.2|1583.8|1590.6|1584.2|1588.9|1582.5|0
1638156300000|2021-11-29 03:25:00|1591.5|1585.1|1592.1|1585.7|1592.1|1585.7|1590.5|1584.1|0
1638156600000|2021-11-29 03:30:00|1592|1585.6|1589.8|1583.4|1592.1|1585.7|1589.8|1583.4|0
1638156900000|2021-11-29 03:35:00|1589|1582.6|1590.2|1583.8|1590.4|1584|1588|1581.6|0
1638157200000|2021-11-29 03:40:00|1590.7|1584.3|1592.6|1586.2|1592.6|1586.2|1590.5|1584.1|0
1638157500000|2021-11-29 03:45:00|1592.5|1586.1|1592.2|1585.8|1592.5|1586.1|1591.1|1584.7|0
1638157800000|2021-11-29 03:50:00|1591.2|1584.8|1590.7|1584.3|1591.4|1585|1590.7|1584.3|0
1638158100000|2021-11-29 03:55:00|1591.1|1584.7|1590.9|1584.5|1592|1585.6|1590.5|1584.1|0
1638158400000|2021-11-29 04:00:00|1592.1|1585.7|1591.4|1585|1592.1|1585.7|1589.8|1583.4|0
1638158700000|2021-11-29 04:05:00|1591.3|1584.9|1590.7|1584.3|1592.1|1585.7|1590.7|1584.3|0
1638159000000|2021-11-29 04:10:00|1591.6|1585.2|1591.9|1585.5|1591.9|1585.5|1590.5|1584.1|0
1638159300000|2021-11-29 04:15:00|1592.2|1585.8|1592.3|1585.9|1592.7|1586.3|1591.4|1585|0
1638159600000|2021-11-29 04:20:00|1592.4|1586|1591.3|1584.9|1592.4|1586|1591.1|1584.7|0
1638159900000|2021-11-29 04:25:00|1592.6|1586.2|1592.6|1586.2|1592.6|1586.2|1591.4|1585|0
1638160200000|2021-11-29 04:30:00|1592.2|1585.8|1591.3|1584.9|1592.4|1586|1590.8|1584.4|0
1638160500000|2021-11-29 04:35:00|1592.2|1585.8|1594.8|1588.4|1595.5|1589.1|1591.7|1585.3|0
1638160800000|2021-11-29 04:40:00|1594.3|1587.9|1593.9|1587.5|1595.2|1588.8|1593.7|1587.3|0
1638161100000|2021-11-29 04:45:00|1592.9|1586.5|1594.2|1587.8|1595.4|1589|1592.9|1586.5|0
1638161400000|2021-11-29 04:50:00|1592|1585.6|1590.5|1584.1|1592.6|1586.2|1590.5|1584.1|0
1638161700000|2021-11-29 04:55:00|1590.3|1583.9|1591.4|1585|1591.4|1585|1590.3|1583.9|0
1638227400000|2021-11-29 23:10:00|1598.5|1592.1|1600.7|1594.3|1600.7|1594.3|1594.9|1588.5|0
1638227700000|2021-11-29 23:15:00|1600.4|1594|1602.4|1596|1602.4|1596|1600.3|1593.9|0
1638228000000|2021-11-29 23:20:00|1604|1597.6|1607.4|1601|1608.9|1602.5|1604|1597.6|0
1638228300000|2021-11-29 23:25:00|1608.2|1601.8|1605.6|1599.2|1608.2|1601.8|1605.6|1599.2|0
1638228600000|2021-11-29 23:30:00|1606.6|1600.2|1602.1|1595.7|1606.9|1600.5|1601.9|1595.5|0
1638228900000|2021-11-29 23:35:00|1602|1595.6|1600.7|1594.3|1602.1|1595.7|1600.5|1594.1|0
1638229200000|2021-11-29 23:40:00|1601.1|1594.7|1605.5|1599.1|1605.7|1599.3|1601.1|1594.7|0
1638229500000|2021-11-29 23:45:00|1605.7|1599.3|1605.3|1598.9|1606.6|1600.2|1605.1|1598.7|0
1638229800000|2021-11-29 23:50:00|1604.9|1598.5|1607.1|1600.7|1607.2|1600.8|1604.7|1598.3|0
1638230100000|2021-11-29 23:55:00|1606.2|1599.8|1604.9|1598.5|1607.5|1601.1|1604.9|1598.5|0
1638230400000|2021-11-30 00:00:00|1605.4|1599|1606.9|1600.5|1607|1600.6|1605.4|1599|0
1638230700000|2021-11-30 00:05:00|1607.5|1601.1|1609.8|1603.4|1609.8|1603.4|1607.5|1601.1|0
1638231000000|2021-11-30 00:10:00|1608.6|1602.2|1606.6|1600.2|1608.6|1602.2|1606.6|1600.2|0
1638231300000|2021-11-30 00:15:00|1606.5|1600.1|1607.7|1601.3|1607.9|1601.5|1606.2|1599.8|0
1638231600000|2021-11-30 00:20:00|1607.5|1601.1|1611.3|1604.9|1611.3|1604.9|1606.9|1600.5|0
1638231900000|2021-11-30 00:25:00|1611.4|1605|1611.9|1605.5|1611.9|1605.5|1610.3|1603.9|0
1638232200000|2021-11-30 00:30:00|1612.1|1605.7|1613.8|1607.4|1613.8|1607.4|1611.9|1605.5|0
1638232500000|2021-11-30 00:35:00|1612.4|1606|1614.5|1608.1|1614.5|1608.1|1612.4|1606|0
1638232800000|2021-11-30 00:40:00|1614.7|1608.3|1611.8|1605.4|1614.7|1608.3|1611.8|1605.4|0
1638233100000|2021-11-30 00:45:00|1611.6|1605.2|1614.7|1608.3|1614.7|1608.3|1610.5|1604.1|0
1638233400000|2021-11-30 00:50:00|1614.6|1608.2|1614.9|1608.5|1615.4|1609|1614.3|1607.9|0
1638233700000|2021-11-30 00:55:00|1614.8|1608.4|1614.2|1607.8|1616|1609.6|1614|1607.6|0
1638234000000|2021-11-30 01:00:00|1615.2|1608.8|1615.1|1608.7|1615.8|1609.4|1614|1607.6|0
1638234300000|2021-11-30 01:05:00|1615|1608.6|1616.6|1610.2|1616.8|1610.4|1614.8|1608.4|0
1638234600000|2021-11-30 01:10:00|1616.8|1610.4|1619.5|1613.1|1619.5|1613.1|1616.6|1610.2|0
1638234900000|2021-11-30 01:15:00|1617.9|1611.5|1618.7|1612.3|1619.2|1612.8|1617.9|1611.5|0
1638235200000|2021-11-30 01:20:00|1618.5|1612.1|1619.2|1612.8|1619.2|1612.8|1617|1610.6|0
1638235500000|2021-11-30 01:25:00|1620.1|1613.7|1619.4|1613|1620.2|1613.8|1618.7|1612.3|0
1638235800000|2021-11-30 01:30:00|1620.5|1614.1|1619.7|1613.3|1620.9|1614.5|1618.9|1612.5|0
1638236100000|2021-11-30 01:35:00|1619.8|1613.4|1619.2|1612.8|1619.9|1613.5|1618.9|1612.5|0
1638236400000|2021-11-30 01:40:00|1620.2|1613.8|1619.2|1612.8|1620.3|1613.9|1619.2|1612.8|0
1638236700000|2021-11-30 01:45:00|1619.4|1613|1619.5|1613.1|1621|1614.6|1619.4|1613|0
1638237000000|2021-11-30 01:50:00|1620.9|1614.5|1622.2|1615.8|1622.2|1615.8|1620|1613.6|0
1638237300000|2021-11-30 01:55:00|1621.2|1614.8|1620.4|1614|1623.1|1616.7|1620.4|1614|0
1638237600000|2021-11-30 02:00:00|1620.3|1613.9|1621.5|1615.1|1621.5|1615.1|1620.2|1613.8|0
1638237900000|2021-11-30 02:05:00|1622.6|1616.2|1624.9|1618.5|1625|1618.6|1622.6|1616.2|0
1638238200000|2021-11-30 02:10:00|1626|1619.6|1624.3|1617.9|1626.1|1619.7|1624.3|1617.9|0
1638238500000|2021-11-30 02:15:00|1624.4|1618|1625.7|1619.3|1625.9|1619.5|1624.3|1617.9|0
1638238800000|2021-11-30 02:20:00|1624.7|1618.3|1625.3|1618.9|1625.4|1619|1624.1|1617.7|0
1638239100000|2021-11-30 02:25:00|1624.1|1617.7|1623.3|1616.9|1624.9|1618.5|1620.9|1614.5|0
1638239400000|2021-11-30 02:30:00|1623.4|1617|1621.2|1614.8|1624.5|1618.1|1620.5|1614.1|0
1638239700000|2021-11-30 02:35:00|1621.1|1614.7|1623|1616.6|1623.1|1616.7|1620.1|1613.7|0
1638240000000|2021-11-30 02:40:00|1620.9|1614.5|1621.8|1615.4|1622.7|1616.3|1619.6|1613.2|0
1638240300000|2021-11-30 02:45:00|1621.7|1615.3|1624|1617.6|1624|1617.6|1621.7|1615.3|0
1638240600000|2021-11-30 02:50:00|1622.9|1616.5|1624.1|1617.7|1624.2|1617.8|1622.8|1616.4|0
1638240900000|2021-11-30 02:55:00|1623.9|1617.5|1623.5|1617.1|1624.4|1618|1622.5|1616.1|0
1638241200000|2021-11-30 03:00:00|1623.7|1617.3|1621.8|1615.4|1623.7|1617.3|1621.8|1615.4|0
1638241500000|2021-11-30 03:05:00|1621.9|1615.5|1619.7|1613.3|1623.9|1617.5|1619.7|1613.3|0
1638241800000|2021-11-30 03:10:00|1619.5|1613.1|1620.8|1614.4|1620.8|1614.4|1618.6|1612.2|0
1638242100000|2021-11-30 03:15:00|1622.8|1616.4|1620.7|1614.3|1622.8|1616.4|1620.5|1614.1|0
1638242400000|2021-11-30 03:20:00|1620.3|1613.9|1618.4|1612|1620.3|1613.9|1618.3|1611.9|0
1638242700000|2021-11-30 03:25:00|1619.7|1613.3|1619.6|1613.2|1620|1613.6|1617.5|1611.1|0
1638243000000|2021-11-30 03:30:00|1619.4|1613|1621.6|1615.2|1622.1|1615.7|1619.4|1613|0
1638243300000|2021-11-30 03:35:00|1621.7|1615.3|1621.1|1614.7|1621.7|1615.3|1620.6|1614.2|0
1638243600000|2021-11-30 03:40:00|1621|1614.6|1621.9|1615.5|1621.9|1615.5|1620.5|1614.1|0
1638243900000|2021-11-30 03:45:00|1622.3|1615.9|1622|1615.6|1622.3|1615.9|1620.9|1614.5|0
1638244200000|2021-11-30 03:50:00|1620.9|1614.5|1622|1615.6|1622.4|1616|1620.8|1614.4|0
1638244500000|2021-11-30 03:55:00|1622.2|1615.8|1625.1|1618.7|1625.3|1618.9|1621.5|1615.1|0
1638244800000|2021-11-30 04:00:00|1625.2|1618.8|1624.6|1618.2|1625.2|1618.8|1623.5|1617.1|0
1638245100000|2021-11-30 04:05:00|1625.6|1619.2|1624.7|1618.3|1625.6|1619.2|1623|1616.6|0
1638245400000|2021-11-30 04:10:00|1623.6|1617.2|1623.8|1617.4|1624.3|1617.9|1623.1|1616.7|0
1638245700000|2021-11-30 04:15:00|1622.6|1616.2|1623|1616.6|1625.2|1618.8|1622.6|1616.2|0
1638246000000|2021-11-30 04:20:00|1621.9|1615.5|1622|1615.6|1624.2|1617.8|1621.9|1615.5|0
1638246300000|2021-11-30 04:25:00|1622.9|1616.5|1622.1|1615.7|1624.2|1617.8|1622|1615.6|0
1638246600000|2021-11-30 04:30:00|1623|1616.6|1620.9|1614.5|1623|1616.6|1619.4|1613|0
1638246900000|2021-11-30 04:35:00|1619.7|1613.3|1619.8|1613.4|1620.7|1614.3|1618.8|1612.4|0
1638247200000|2021-11-30 04:40:00|1618.7|1612.3|1619.7|1613.3|1619.8|1613.4|1618.3|1611.9|0
1638247500000|2021-11-30 04:45:00|1619.8|1613.4|1620.7|1614.3|1621|1614.6|1618.9|1612.5|0
1638247800000|2021-11-30 04:50:00|1620.8|1614.4|1619.7|1613.3|1621.2|1614.8|1619.7|1613.3|0
1638248100000|2021-11-30 04:55:00|1620.2|1613.8|1618.9|1612.5|1620.6|1614.2|1618|1611.6|0
1638313800000|2021-11-30 23:10:00|1610.8|1604.4|1611.4|1605|1612.6|1606.2|1609.3|1602.9|0
1638314100000|2021-11-30 23:15:00|1612.3|1605.9|1611.6|1605.2|1613.8|1607.4|1611.4|1605|0
1638314400000|2021-11-30 23:20:00|1612.5|1606.1|1611.8|1605.4|1613.6|1607.2|1610.9|1604.5|0
1638314700000|2021-11-30 23:25:00|1612.3|1605.9|1616|1609.6|1616|1609.6|1611.9|1605.5|0
1638315000000|2021-11-30 23:30:00|1617.7|1611.3|1614.3|1607.9|1618.3|1611.9|1613.8|1607.4|0
1638315300000|2021-11-30 23:35:00|1614.8|1608.4|1611.5|1605.1|1615.1|1608.7|1611.3|1604.9|0
1638315600000|2021-11-30 23:40:00|1611.9|1605.5|1608.8|1602.4|1613.3|1606.9|1608.8|1602.4|0
1638315900000|2021-11-30 23:45:00|1610|1603.6|1609.8|1603.4|1611.2|1604.8|1608.8|1602.4|0
1638316200000|2021-11-30 23:50:00|1610|1603.6|1608.8|1602.4|1610|1603.6|1608.1|1601.7|0
1638316500000|2021-11-30 23:55:00|1610.9|1604.5|1608.8|1602.4|1611.1|1604.7|1608.8|1602.4|0
1638316800000|2021-12-01 00:00:00|1611|1604.6|1611.2|1604.8|1612.1|1605.7|1609.2|1602.8|0
1638317100000|2021-12-01 00:05:00|1611.4|1605|1610.3|1603.9|1611.4|1605|1608.8|1602.4|0
1638317400000|2021-12-01 00:10:00|1607.8|1601.4|1606.4|1600|1610.2|1603.8|1606.4|1600|0
1638317700000|2021-12-01 00:15:00|1606.3|1599.9|1603|1596.6|1606.3|1599.9|1601.9|1595.5|0
1638318000000|2021-12-01 00:20:00|1602.1|1595.7|1600.7|1594.3|1603.3|1596.9|1600.7|1594.3|0
1638318300000|2021-12-01 00:25:00|1601.1|1594.7|1602.9|1596.5|1602.9|1596.5|1601|1594.6|0
1638318600000|2021-12-01 00:30:00|1601.9|1595.5|1603.3|1596.9|1606.9|1600.5|1601.9|1595.5|0
1638318900000|2021-12-01 00:35:00|1602.5|1596.1|1604.3|1597.9|1605.4|1599|1602.5|1596.1|0
1638319200000|2021-12-01 00:40:00|1605.3|1598.9|1603.8|1597.4|1605.5|1599.1|1603.7|1597.3|0
1638319500000|2021-12-01 00:45:00|1603.7|1597.3|1606.2|1599.8|1608.6|1602.2|1603.7|1597.3|0
1638319800000|2021-12-01 00:50:00|1605.4|1599|1605.9|1599.5|1606.4|1600|1605.1|1598.7|0
1638320100000|2021-12-01 00:55:00|1605.6|1599.2|1603|1596.6|1605.8|1599.4|1603|1596.6|0
1638320400000|2021-12-01 01:00:00|1603.1|1596.7|1604.2|1597.8|1604.2|1597.8|1602.2|1595.8|0
1638320700000|2021-12-01 01:05:00|1604.4|1598|1605.9|1599.5|1607.5|1601.1|1604.4|1598|0
1638321000000|2021-12-01 01:10:00|1605.7|1599.3|1605.3|1598.9|1607.7|1601.3|1605.3|1598.9|0
1638321300000|2021-12-01 01:15:00|1605.2|1598.8|1606.1|1599.7|1606.5|1600.1|1604.6|1598.2|0
1638321600000|2021-12-01 01:20:00|1605|1598.6|1606.4|1600|1606.4|1600|1605|1598.6|0
1638321900000|2021-12-01 01:25:00|1605.3|1598.9|1606.1|1599.7|1606.3|1599.9|1605|1598.6|0
1638322200000|2021-12-01 01:30:00|1606.3|1599.9|1605.1|1598.7|1606.6|1600.2|1604.6|1598.2|0
1638322500000|2021-12-01 01:35:00|1604.9|1598.5|1605.9|1599.5|1605.9|1599.5|1604.5|1598.1|0
1638322800000|2021-12-01 01:40:00|1604.9|1598.5|1603.7|1597.3|1605.9|1599.5|1603.7|1597.3|0
1638323100000|2021-12-01 01:45:00|1603.6|1597.2|1604.7|1598.3|1605.6|1599.2|1603.6|1597.2|0
1638323400000|2021-12-01 01:50:00|1604.6|1598.2|1607.5|1601.1|1607.5|1601.1|1604.6|1598.2|0
1638323700000|2021-12-01 01:55:00|1606.3|1599.9|1607|1600.6|1607|1600.6|1605.9|1599.5|0
1638324000000|2021-12-01 02:00:00|1605.7|1599.3|1609.2|1602.8|1609.2|1602.8|1605.7|1599.3|0
1638324300000|2021-12-01 02:05:00|1608.2|1601.8|1608.5|1602.1|1608.5|1602.1|1606.9|1600.5|0
1638324600000|2021-12-01 02:10:00|1608.3|1601.9|1608.7|1602.3|1608.7|1602.3|1607|1600.6|0
1638324900000|2021-12-01 02:15:00|1606.5|1600.1|1609.7|1603.3|1609.7|1603.3|1606.5|1600.1|0
1638325200000|2021-12-01 02:20:00|1609.4|1603|1609.2|1602.8|1609.6|1603.2|1608.3|1601.9|0
1638325500000|2021-12-01 02:25:00|1609.4|1603|1609.9|1603.5|1610|1603.6|1609.4|1603|0
1638325800000|2021-12-01 02:30:00|1608.6|1602.2|1609.6|1603.2|1610.1|1603.7|1608.6|1602.2|0
1638326100000|2021-12-01 02:35:00|1608.3|1601.9|1608.6|1602.2|1608.9|1602.5|1608.3|1601.9|0
1638326400000|2021-12-01 02:40:00|1608.5|1602.1|1608.8|1602.4|1608.8|1602.4|1606.4|1600|0
1638326700000|2021-12-01 02:45:00|1607.8|1601.4|1607.4|1601|1609|1602.6|1606.8|1600.4|0
1638327000000|2021-12-01 02:50:00|1608.3|1601.9|1608.8|1602.4|1608.8|1602.4|1607.5|1601.1|0
1638327300000|2021-12-01 02:55:00|1606.7|1600.3|1606.5|1600.1|1607.7|1601.3|1606.3|1599.9|0
1638327600000|2021-12-01 03:00:00|1606.7|1600.3|1607.8|1601.4|1608|1601.6|1606.6|1600.2|0
1638327900000|2021-12-01 03:05:00|1608.1|1601.7|1606.9|1600.5|1608.1|1601.7|1606.8|1600.4|0
1638328200000|2021-12-01 03:10:00|1608.1|1601.7|1606.5|1600.1|1608.1|1601.7|1604.4|1598|0
1638328500000|2021-12-01 03:15:00|1606.2|1599.8|1605.9|1599.5|1606.3|1599.9|1603.9|1597.5|0
1638328800000|2021-12-01 03:20:00|1606|1599.6|1603.5|1597.1|1606.2|1599.8|1603.5|1597.1|0
1638329100000|2021-12-01 03:25:00|1603.4|1597|1602.7|1596.3|1603.7|1597.3|1602.5|1596.1|0
1638329400000|2021-12-01 03:30:00|1603.8|1597.4|1603.2|1596.8|1604.4|1598|1602.8|1596.4|0
1638329700000|2021-12-01 03:35:00|1603.6|1597.2|1604.1|1597.7|1604.8|1598.4|1602.6|1596.2|0
1638330000000|2021-12-01 03:40:00|1603.7|1597.3|1600.5|1594.1|1603.7|1597.3|1600.5|1594.1|0
1638330300000|2021-12-01 03:45:00|1600.4|1594|1601.9|1595.5|1602.8|1596.4|1600|1593.6|0
1638330600000|2021-12-01 03:50:00|1601.8|1595.4|1601.6|1595.2|1602.7|1596.3|1600.8|1594.4|0
1638330900000|2021-12-01 03:55:00|1602.8|1596.4|1602.3|1595.9|1603.4|1597|1601.8|1595.4|0
1638331200000|2021-12-01 04:00:00|1603.3|1596.9|1607.1|1600.7|1607.4|1601|1602.1|1595.7|0
1638331500000|2021-12-01 04:05:00|1606.9|1600.5|1606|1599.6|1607.1|1600.7|1605.8|1599.4|0
1638331800000|2021-12-01 04:10:00|1607|1600.6|1607.4|1601|1607.4|1601|1605.8|1599.4|0
1638332100000|2021-12-01 04:15:00|1606.5|1600.1|1605.8|1599.4|1607.7|1601.3|1604.8|1598.4|0
1638332400000|2021-12-01 04:20:00|1604.5|1598.1|1606.8|1600.4|1606.8|1600.4|1604.5|1598.1|0
1638332700000|2021-12-01 04:25:00|1605.4|1599|1605.9|1599.5|1606.4|1600|1605|1598.6|0
1638333000000|2021-12-01 04:30:00|1604.9|1598.5|1609|1602.6|1609.5|1603.1|1604.9|1598.5|0
1638333300000|2021-12-01 04:35:00|1606.4|1600|1608.1|1601.7|1608.1|1601.7|1606|1599.6|0
1638333600000|2021-12-01 04:40:00|1606.8|1600.4|1608.3|1601.9|1609.9|1603.5|1606.7|1600.3|0
1638333900000|2021-12-01 04:45:00|1610.6|1604.2|1610.3|1603.9|1610.8|1604.4|1609.6|1603.2|0
1638334200000|2021-12-01 04:50:00|1608.1|1601.7|1611.1|1604.7|1611.1|1604.7|1608.1|1601.7|0
1638334500000|2021-12-01 04:55:00|1610|1603.6|1606.7|1600.3|1610.8|1604.4|1606.3|1599.9|0
1638400200000|2021-12-01 23:10:00|1594.4|1588|1598.5|1592.1|1599.7|1593.3|1593.9|1587.5|0
1638400500000|2021-12-01 23:15:00|1598.6|1592.2|1595.4|1589|1599.8|1593.4|1594.4|1588|0
1638400800000|2021-12-01 23:20:00|1595.3|1588.9|1595.9|1589.5|1597.4|1591|1594.6|1588.2|0
1638401100000|2021-12-01 23:25:00|1595.1|1588.7|1597.3|1590.9|1597.3|1590.9|1595.1|1588.7|0
1638401400000|2021-12-01 23:30:00|1597|1590.6|1597|1590.6|1599.4|1593|1597|1590.6|0
1638401700000|2021-12-01 23:35:00|1597.5|1591.1|1599.9|1593.5|1599.9|1593.5|1597.5|1591.1|0
1638402000000|2021-12-01 23:40:00|1598.9|1592.5|1602.6|1596.2|1602.6|1596.2|1597.9|1591.5|0
1638402300000|2021-12-01 23:45:00|1601.8|1595.4|1601|1594.6|1602.9|1596.5|1601|1594.6|0
1638402600000|2021-12-01 23:50:00|1600.6|1594.2|1602.2|1595.8|1603|1596.6|1600.6|1594.2|0
1638402900000|2021-12-01 23:55:00|1602.3|1595.9|1601.5|1595.1|1603.6|1597.2|1601.5|1595.1|0
1638403200000|2021-12-02 00:00:00|1602.5|1596.1|1602.1|1595.7|1602.9|1596.5|1600.8|1594.4|0
1638403500000|2021-12-02 00:05:00|1602.2|1595.8|1606.6|1600.2|1606.6|1600.2|1602.2|1595.8|0
1638403800000|2021-12-02 00:10:00|1606.3|1599.9|1605|1598.6|1606.3|1599.9|1605|1598.6|0
1638404100000|2021-12-02 00:15:00|1604.5|1598.1|1606.2|1599.8|1606.5|1600.1|1604.4|1598|0
1638404400000|2021-12-02 00:20:00|1605.4|1599|1605.6|1599.2|1605.7|1599.3|1604.4|1598|0
1638404700000|2021-12-02 00:25:00|1605.5|1599.1|1605.5|1599.1|1606.5|1600.1|1604.7|1598.3|0
1638405000000|2021-12-02 00:30:00|1605.3|1598.9|1604.3|1597.9|1605.7|1599.3|1602.8|1596.4|0
1638405300000|2021-12-02 00:35:00|1603.4|1597|1606.1|1599.7|1606.6|1600.2|1603.4|1597|0
1638405600000|2021-12-02 00:40:00|1606.2|1599.8|1604.4|1598|1606.5|1600.1|1604.4|1598|0
1638405900000|2021-12-02 00:45:00|1604.8|1598.4|1601.1|1594.7|1604.8|1598.4|1601.1|1594.7|0
1638406200000|2021-12-02 00:50:00|1601.8|1595.4|1600.3|1593.9|1601.8|1595.4|1599.2|1592.8|0
1638406500000|2021-12-02 00:55:00|1600|1593.6|1598.6|1592.2|1600.2|1593.8|1598.5|1592.1|0
1638406800000|2021-12-02 01:00:00|1599.8|1593.4|1599.1|1592.7|1602|1595.6|1599.1|1592.7|0
1638407100000|2021-12-02 01:05:00|1599.6|1593.2|1600.9|1594.5|1600.9|1594.5|1599.3|1592.9|0
1638407400000|2021-12-02 01:10:00|1600.6|1594.2|1599.7|1593.3|1600.7|1594.3|1599.4|1593|0
1638407700000|2021-12-02 01:15:00|1600.6|1594.2|1598.8|1592.4|1600.6|1594.2|1598.3|1591.9|0
1638408000000|2021-12-02 01:20:00|1599.1|1592.7|1597.7|1591.3|1599.4|1593|1597.7|1591.3|0
1638408300000|2021-12-02 01:25:00|1598.6|1592.2|1599.9|1593.5|1600|1593.6|1598.4|1592|0
1638408600000|2021-12-02 01:30:00|1599.7|1593.3|1598.9|1592.5|1599.7|1593.3|1598.9|1592.5|0
1638408900000|2021-12-02 01:35:00|1599.2|1592.8|1598.7|1592.3|1600.3|1593.9|1597.6|1591.2|0
1638409200000|2021-12-02 01:40:00|1598.4|1592|1600.6|1594.2|1600.6|1594.2|1597.5|1591.1|0
1638409500000|2021-12-02 01:45:00|1599.4|1593|1599.1|1592.7|1600.4|1594|1599.1|1592.7|0
1638409800000|2021-12-02 01:50:00|1598.9|1592.5|1599.1|1592.7|1600.4|1594|1598.9|1592.5|0
1638410100000|2021-12-02 01:55:00|1600.3|1593.9|1600.2|1593.8|1601.3|1594.9|1600.1|1593.7|0
1638410400000|2021-12-02 02:00:00|1600.1|1593.7|1600.9|1594.5|1601|1594.6|1599.9|1593.5|0
1638410700000|2021-12-02 02:05:00|1601|1594.6|1600.6|1594.2|1601|1594.6|1599.8|1593.4|0
1638411000000|2021-12-02 02:10:00|1599.5|1593.1|1600.8|1594.4|1600.9|1594.5|1599.5|1593.1|0
1638411300000|2021-12-02 02:15:00|1599.7|1593.3|1600.7|1594.3|1600.8|1594.4|1599.7|1593.3|0
1638411600000|2021-12-02 02:20:00|1599.4|1593|1600|1593.6|1601.1|1594.7|1599.4|1593|0
1638411900000|2021-12-02 02:25:00|1600.7|1594.3|1601.7|1595.3|1601.8|1595.4|1600.6|1594.2|0
1638412200000|2021-12-02 02:30:00|1601.6|1595.2|1600.5|1594.1|1601.7|1595.3|1600.4|1594|0
1638412500000|2021-12-02 02:35:00|1601.6|1595.2|1602.6|1596.2|1602.8|1596.4|1601.6|1595.2|0
1638412800000|2021-12-02 02:40:00|1601.4|1595|1601.8|1595.4|1602.9|1596.5|1601.4|1595|0
1638413100000|2021-12-02 02:45:00|1601.9|1595.5|1602.9|1596.5|1602.9|1596.5|1601.8|1595.4|0
1638413400000|2021-12-02 02:50:00|1601.8|1595.4|1601.8|1595.4|1602|1595.6|1601.8|1595.4|0
1638413700000|2021-12-02 02:55:00|1600.9|1594.5|1603.5|1597.1|1603.5|1597.1|1599.7|1593.3|0
1638414000000|2021-12-02 03:00:00|1602.4|1596|1602.6|1596.2|1603.7|1597.3|1602.4|1596|0
1638414300000|2021-12-02 03:05:00|1602.7|1596.3|1603.5|1597.1|1603.6|1597.2|1600.8|1594.4|0
1638414600000|2021-12-02 03:10:00|1604.7|1598.3|1604.8|1598.4|1604.9|1598.5|1602.8|1596.4|0
1638414900000|2021-12-02 03:15:00|1603.9|1597.5|1605.2|1598.8|1605.2|1598.8|1603.9|1597.5|0
1638415200000|2021-12-02 03:20:00|1605.1|1598.7|1605.4|1599|1605.4|1599|1603.8|1597.4|0
1638415500000|2021-12-02 03:25:00|1605.6|1599.2|1605.6|1599.2|1605.8|1599.4|1604.4|1598|0
1638415800000|2021-12-02 03:30:00|1603.8|1597.4|1605.4|1599|1605.4|1599|1602.7|1596.3|0
1638416100000|2021-12-02 03:35:00|1604.6|1598.2|1606|1599.6|1606.2|1599.8|1604.6|1598.2|0
1638416400000|2021-12-02 03:40:00|1605.3|1598.9|1603|1596.6|1606.4|1600|1603|1596.6|0
1638416700000|2021-12-02 03:45:00|1604.1|1597.7|1604.6|1598.2|1605.6|1599.2|1604.1|1597.7|0
1638417000000|2021-12-02 03:50:00|1604.8|1598.4|1604.2|1597.8|1605.6|1599.2|1604.1|1597.7|0
1638417300000|2021-12-02 03:55:00|1604.3|1597.9|1604.5|1598.1|1605.6|1599.2|1604.3|1597.9|0
1638417600000|2021-12-02 04:00:00|1605.4|1599|1605.2|1598.8|1605.4|1599|1603.9|1597.5|0
1638417900000|2021-12-02 04:05:00|1604.1|1597.7|1604.9|1598.5|1605.1|1598.7|1603.9|1597.5|0
1638418200000|2021-12-02 04:10:00|1603.8|1597.4|1603.5|1597.1|1604.8|1598.4|1603.5|1597.1|0
1638418500000|2021-12-02 04:15:00|1604.9|1598.5|1604.6|1598.2|1604.9|1598.5|1603.3|1596.9|0
1638418800000|2021-12-02 04:20:00|1604.4|1598|1602.6|1596.2|1604.4|1598|1602.5|1596.1|0
1638419100000|2021-12-02 04:25:00|1603.6|1597.2|1603.9|1597.5|1605.1|1598.7|1602.5|1596.1|0
1638419400000|2021-12-02 04:30:00|1604.9|1598.5|1605.3|1598.9|1606.8|1600.4|1603.7|1597.3|0
1638419700000|2021-12-02 04:35:00|1605.2|1598.8|1605.1|1598.7|1605.4|1599|1602.9|1596.5|0
1638420000000|2021-12-02 04:40:00|1605.4|1599|1604|1597.6|1605.5|1599.1|1603.4|1597|0
1638420300000|2021-12-02 04:45:00|1605.1|1598.7|1605.2|1598.8|1605.2|1598.8|1604|1597.6|0
1638420600000|2021-12-02 04:50:00|1605.1|1598.7|1605|1598.6|1605.1|1598.7|1603.7|1597.3|0
1638420900000|2021-12-02 04:55:00|1603.9|1597.5|1603.5|1597.1|1604.9|1598.5|1603.5|1597.1|0
1638486600000|2021-12-02 23:10:00|1607.6|1601.2|1603.6|1597.2|1607.6|1601.2|1603.6|1597.2|0
1638486900000|2021-12-02 23:15:00|1604.7|1598.3|1601.9|1595.5|1604.7|1598.3|1601.9|1595.5|0
1638487200000|2021-12-02 23:20:00|1602.3|1595.9|1602.6|1596.2|1607|1600.6|1602.3|1595.9|0
1638487500000|2021-12-02 23:25:00|1602.5|1596.1|1599.7|1593.3|1604.5|1598.1|1599.7|1593.3|0
1638487800000|2021-12-02 23:30:00|1599.6|1593.2|1599.2|1592.8|1601.8|1595.4|1599|1592.6|0
1638488100000|2021-12-02 23:35:00|1600.1|1593.7|1598.7|1592.3|1600.1|1593.7|1598.6|1592.2|0
1638488400000|2021-12-02 23:40:00|1600.8|1594.4|1598.4|1592|1600.8|1594.4|1598.4|1592|0
1638488700000|2021-12-02 23:45:00|1598.3|1591.9|1598|1591.6|1598.7|1592.3|1596.8|1590.4|0
1638489000000|2021-12-02 23:50:00|1596.8|1590.4|1596.8|1590.4|1598.2|1591.8|1595.6|1589.2|0
1638489300000|2021-12-02 23:55:00|1593.6|1587.2|1592.4|1586|1593.8|1587.4|1592.4|1586|0
1638489600000|2021-12-03 00:00:00|1594|1587.6|1594.7|1588.3|1594.7|1588.3|1592.4|1586|0
1638489900000|2021-12-03 00:05:00|1595.2|1588.8|1596.4|1590|1596.9|1590.5|1595.2|1588.8|0
1638490200000|2021-12-03 00:10:00|1596.1|1589.7|1597.2|1590.8|1597.5|1591.1|1596|1589.6|0
1638490500000|2021-12-03 00:15:00|1595.6|1589.2|1596.2|1589.8|1597.2|1590.8|1595.6|1589.2|0
1638490800000|2021-12-03 00:20:00|1596.4|1590|1596.4|1590|1597.4|1591|1596.3|1589.9|0
1638491100000|2021-12-03 00:25:00|1596.2|1589.8|1596.5|1590.1|1597.8|1591.4|1595.8|1589.4|0
1638491400000|2021-12-03 00:30:00|1596.3|1589.9|1597.9|1591.5|1598.5|1592.1|1595.9|1589.5|0
1638491700000|2021-12-03 00:35:00|1596.7|1590.3|1597.5|1591.1|1597.6|1591.2|1596.5|1590.1|0
1638492000000|2021-12-03 00:40:00|1597|1590.6|1596.3|1589.9|1598.2|1591.8|1596.1|1589.7|0
1638492300000|2021-12-03 00:45:00|1596.2|1589.8|1595|1588.6|1596.2|1589.8|1594.7|1588.3|0
1638492600000|2021-12-03 00:50:00|1595.7|1589.3|1595.5|1589.1|1596|1589.6|1594.4|1588|0
1638492900000|2021-12-03 00:55:00|1594.7|1588.3|1595.1|1588.7|1595.4|1589|1594.7|1588.3|0
1638493200000|2021-12-03 01:00:00|1594.8|1588.4|1593.3|1586.9|1596.6|1590.2|1593.3|1586.9|0
1638493500000|2021-12-03 01:05:00|1593.2|1586.8|1594.2|1587.8|1594.4|1588|1593.1|1586.7|0
1638493800000|2021-12-03 01:10:00|1594.4|1588|1595.1|1588.7|1595.4|1589|1594.1|1587.7|0
1638494100000|2021-12-03 01:15:00|1593.5|1587.1|1594.2|1587.8|1595.2|1588.8|1593.5|1587.1|0
1638494400000|2021-12-03 01:20:00|1594.3|1587.9|1595|1588.6|1595.1|1588.7|1594.3|1587.9|0
1638494700000|2021-12-03 01:25:00|1594.8|1588.4|1595|1588.6|1596.2|1589.8|1594.8|1588.4|0
1638495000000|2021-12-03 01:30:00|1596|1589.6|1594.8|1588.4|1596|1589.6|1594.2|1587.8|0
1638495300000|2021-12-03 01:35:00|1594.9|1588.5|1592|1585.6|1594.9|1588.5|1591.9|1585.5|0
1638495600000|2021-12-03 01:40:00|1592.2|1585.8|1591.2|1584.8|1592.2|1585.8|1591|1584.6|0
1638495900000|2021-12-03 01:45:00|1591.1|1584.7|1591.1|1584.7|1591.4|1585|1590.8|1584.4|0
1638496200000|2021-12-03 01:50:00|1591.6|1585.2|1590.1|1583.7|1591.7|1585.3|1588.1|1581.7|0
1638496500000|2021-12-03 01:55:00|1590.4|1584|1589.4|1583|1590.5|1584.1|1589.4|1583|0
1638496800000|2021-12-03 02:00:00|1590.3|1583.9|1590.6|1584.2|1590.9|1584.5|1590.3|1583.9|0
1638497100000|2021-12-03 02:05:00|1591.6|1585.2|1591.9|1585.5|1592|1585.6|1590.6|1584.2|0
1638497400000|2021-12-03 02:10:00|1591.8|1585.4|1593.1|1586.7|1593.1|1586.7|1591.6|1585.2|0
1638497700000|2021-12-03 02:15:00|1593.3|1586.9|1590.8|1584.4|1593.3|1586.9|1590.8|1584.4|0
1638498000000|2021-12-03 02:20:00|1592.1|1585.7|1590.8|1584.4|1592.1|1585.7|1590.7|1584.3|0
1638498300000|2021-12-03 02:25:00|1591.9|1585.5|1590.5|1584.1|1592.7|1586.3|1590.5|1584.1|0
1638498600000|2021-12-03 02:30:00|1590.7|1584.3|1591.1|1584.7|1591.1|1584.7|1590.5|1584.1|0
1638498900000|2021-12-03 02:35:00|1591|1584.6|1593.7|1587.3|1593.7|1587.3|1591|1584.6|0
1638499200000|2021-12-03 02:40:00|1593.4|1587|1593.5|1587.1|1593.5|1587.1|1592.2|1585.8|0
1638499500000|2021-12-03 02:45:00|1592.7|1586.3|1593.6|1587.2|1593.8|1587.4|1592.4|1586|0
1638499800000|2021-12-03 02:50:00|1595.7|1589.3|1595.6|1589.2|1596.4|1590|1593.8|1587.4|0
1638500100000|2021-12-03 02:55:00|1594.6|1588.2|1595.4|1589|1597.3|1590.9|1594.6|1588.2|0
1638500400000|2021-12-03 03:00:00|1594.4|1588|1593.3|1586.9|1594.6|1588.2|1593.3|1586.9|0
1638500700000|2021-12-03 03:05:00|1593.5|1587.1|1596.7|1590.3|1596.7|1590.3|1593.2|1586.8|0
1638501000000|2021-12-03 03:10:00|1596|1589.6|1595.8|1589.4|1597.9|1591.5|1595.5|1589.1|0
1638501300000|2021-12-03 03:15:00|1595.9|1589.5|1596.2|1589.8|1597.3|1590.9|1595.9|1589.5|0
1638501600000|2021-12-03 03:20:00|1596.4|1590|1595.7|1589.3|1596.5|1590.1|1595.7|1589.3|0
1638501900000|2021-12-03 03:25:00|1595.9|1589.5|1594.5|1588.1|1595.9|1589.5|1593.4|1587|0
1638502200000|2021-12-03 03:30:00|1595.6|1589.2|1595.6|1589.2|1595.8|1589.4|1595.6|1589.2|0
1638502500000|2021-12-03 03:35:00|1595.7|1589.3|1595.8|1589.4|1596.8|1590.4|1595.5|1589.1|0
1638502800000|2021-12-03 03:40:00|1595.9|1589.5|1596.4|1590|1597.2|1590.8|1595.8|1589.4|0
1638503100000|2021-12-03 03:45:00|1596.5|1590.1|1596.7|1590.3|1597.7|1591.3|1596.4|1590|0
1638503400000|2021-12-03 03:50:00|1596.5|1590.1|1596.8|1590.4|1597.7|1591.3|1596.3|1589.9|0
1638503700000|2021-12-03 03:55:00|1596.6|1590.2|1596.6|1590.2|1597.2|1590.8|1596.4|1590|0
1638504000000|2021-12-03 04:00:00|1597.6|1591.2|1598.4|1592|1598.4|1592|1596.5|1590.1|0
1638504300000|2021-12-03 04:05:00|1597.4|1591|1598.7|1592.3|1599.6|1593.2|1597.3|1590.9|0
1638504600000|2021-12-03 04:10:00|1597.6|1591.2|1601.7|1595.3|1601.7|1595.3|1597.6|1591.2|0
1638504900000|2021-12-03 04:15:00|1600.7|1594.3|1597.8|1591.4|1600.7|1594.3|1597.8|1591.4|0
1638505200000|2021-12-03 04:20:00|1597.9|1591.5|1597.5|1591.1|1598.1|1591.7|1597.5|1591.1|0
1638505500000|2021-12-03 04:25:00|1597.4|1591|1597.8|1591.4|1597.8|1591.4|1596.7|1590.3|0
1638505800000|2021-12-03 04:30:00|1598.1|1591.7|1598.2|1591.8|1598.2|1591.8|1596.7|1590.3|0
1638506100000|2021-12-03 04:35:00|1596|1589.6|1597.7|1591.3|1598.8|1592.4|1596|1589.6|0
1638506400000|2021-12-03 04:40:00|1598.7|1592.3|1599.2|1592.8|1599.2|1592.8|1597.4|1591|0
1638506700000|2021-12-03 04:45:00|1598.4|1592|1598.5|1592.1|1599.5|1593.1|1598.3|1591.9|0
1638507000000|2021-12-03 04:50:00|1598.8|1592.4|1600.7|1594.3|1600.7|1594.3|1598.6|1592.2|0
1638507300000|2021-12-03 04:55:00|1599.4|1593|1599.6|1593.2|1600.3|1593.9|1597.4|1591|0
1638745800000|2021-12-05 23:10:00|1603.7|1597.3|1604.2|1597.8|1605.5|1599.1|1603.3|1596.9|0
1638746100000|2021-12-05 23:15:00|1602.6|1596.2|1605.1|1598.7|1605.7|1599.3|1602.6|1596.2|0
1638746400000|2021-12-05 23:20:00|1604|1597.6|1603.8|1597.4|1606.6|1600.2|1603.8|1597.4|0
1638746700000|2021-12-05 23:25:00|1604.6|1598.2|1603.2|1596.8|1604.6|1598.2|1601.9|1595.5|0
1638747000000|2021-12-05 23:30:00|1603|1596.6|1603.1|1596.7|1604.7|1598.3|1601.7|1595.3|0
1638747300000|2021-12-05 23:35:00|1602.9|1596.5|1601.9|1595.5|1602.9|1596.5|1601.4|1595|0
1638747600000|2021-12-05 23:40:00|1599.7|1593.3|1599.6|1593.2|1600.1|1593.7|1599.5|1593.1|0
1638747900000|2021-12-05 23:45:00|1599.7|1593.3|1601.7|1595.3|1602|1595.6|1599.7|1593.3|0
1638748200000|2021-12-05 23:50:00|1600.4|1594|1600.5|1594.1|1602.4|1596|1600.4|1594|0
1638748500000|2021-12-05 23:55:00|1601.6|1595.2|1601.6|1595.2|1601.6|1595.2|1600.4|1594|0
1638748800000|2021-12-06 00:00:00|1601.5|1595.1|1599.2|1592.8|1601.5|1595.1|1599.2|1592.8|0
1638749100000|2021-12-06 00:05:00|1598.5|1592.1|1600.9|1594.5|1602.1|1595.7|1598.5|1592.1|0
1638749400000|2021-12-06 00:10:00|1601.3|1594.9|1597.9|1591.5|1601.3|1594.9|1597.8|1591.4|0
1638749700000|2021-12-06 00:15:00|1597.6|1591.2|1595.1|1588.7|1597.6|1591.2|1595.1|1588.7|0
1638750000000|2021-12-06 00:20:00|1595.5|1589.1|1597.2|1590.8|1597.7|1591.3|1595.5|1589.1|0
1638750300000|2021-12-06 00:25:00|1596.3|1589.9|1597.6|1591.2|1597.8|1591.4|1596.3|1589.9|0
1638750600000|2021-12-06 00:30:00|1596.7|1590.3|1600.3|1593.9|1600.7|1594.3|1596.7|1590.3|0
1638750900000|2021-12-06 00:35:00|1598.7|1592.3|1598.8|1592.4|1601.4|1595|1598.7|1592.3|0
1638751200000|2021-12-06 00:40:00|1598.6|1592.2|1600|1593.6|1601.2|1594.8|1598.4|1592|0
1638751500000|2021-12-06 00:45:00|1599.7|1593.3|1596.9|1590.5|1599.7|1593.3|1596.9|1590.5|0
1638751800000|2021-12-06 00:50:00|1597.1|1590.7|1597.5|1591.1|1599.6|1593.2|1597.1|1590.7|0
1638752100000|2021-12-06 00:55:00|1599.6|1593.2|1599|1592.6|1600.7|1594.3|1597.8|1591.4|0
1638752400000|2021-12-06 01:00:00|1598|1591.6|1597.7|1591.3|1600.2|1593.8|1596.1|1589.7|0
1638752700000|2021-12-06 01:05:00|1597.6|1591.2|1601.2|1594.8|1601.2|1594.8|1597.6|1591.2|0
1638753000000|2021-12-06 01:10:00|1601.4|1595|1601.2|1594.8|1602.1|1595.7|1598.8|1592.4|0
1638753300000|2021-12-06 01:15:00|1599|1592.6|1598.3|1591.9|1601.3|1594.9|1597.7|1591.3|0
1638753600000|2021-12-06 01:20:00|1599.5|1593.1|1600.3|1593.9|1601.4|1595|1599.3|1592.9|0
1638753900000|2021-12-06 01:25:00|1599.2|1592.8|1598.7|1592.3|1602.1|1595.7|1598.7|1592.3|0
1638754200000|2021-12-06 01:30:00|1600.1|1593.7|1599.1|1592.7|1600.1|1593.7|1598|1591.6|0
1638754500000|2021-12-06 01:35:00|1596.9|1590.5|1595.5|1589.1|1599.2|1592.8|1595.4|1589|0
1638754800000|2021-12-06 01:40:00|1595.3|1588.9|1594.1|1587.7|1597.2|1590.8|1594.1|1587.7|0
1638755100000|2021-12-06 01:45:00|1594.2|1587.8|1594.8|1588.4|1596.7|1590.3|1594.2|1587.8|0
1638755400000|2021-12-06 01:50:00|1596|1589.6|1594.1|1587.7|1596|1589.6|1594.1|1587.7|0
1638755700000|2021-12-06 01:55:00|1593.8|1587.4|1593.4|1587|1595.7|1589.3|1593.4|1587|0
1638756000000|2021-12-06 02:00:00|1593.2|1586.8|1593.3|1586.9|1593.5|1587.1|1593.2|1586.8|0
1638756300000|2021-12-06 02:05:00|1593.2|1586.8|1593.1|1586.7|1594.4|1588|1592.9|1586.5|0
1638756600000|2021-12-06 02:10:00|1593|1586.6|1593.7|1587.3|1594.4|1588|1593|1586.6|0
1638756900000|2021-12-06 02:15:00|1594.1|1587.7|1592.8|1586.4|1594.2|1587.8|1592.5|1586.1|0
1638757200000|2021-12-06 02:20:00|1593.7|1587.3|1593.2|1586.8|1594.1|1587.7|1592.3|1585.9|0
1638757500000|2021-12-06 02:25:00|1592|1585.6|1591.7|1585.3|1593|1586.6|1591.7|1585.3|0
1638757800000|2021-12-06 02:30:00|1593|1586.6|1590.8|1584.4|1593|1586.6|1589.3|1582.9|0
1638758100000|2021-12-06 02:35:00|1591.7|1585.3|1592.3|1585.9|1593.4|1587|1590|1583.6|0
1638758400000|2021-12-06 02:40:00|1591.4|1585|1590.9|1584.5|1593.5|1587.1|1590.9|1584.5|0
1638758700000|2021-12-06 02:45:00|1593|1586.6|1593.4|1587|1593.5|1587.1|1591.1|1584.7|0
1638759000000|2021-12-06 02:50:00|1593.2|1586.8|1593.4|1587|1595.4|1589|1592.2|1585.8|0
1638759300000|2021-12-06 02:55:00|1595.5|1589.1|1593.9|1587.5|1596|1589.6|1593.7|1587.3|0
1638759600000|2021-12-06 03:00:00|1596.1|1589.7|1594.2|1587.8|1596.2|1589.8|1593.1|1586.7|0
1638759900000|2021-12-06 03:05:00|1594.3|1587.9|1594.9|1588.5|1596.1|1589.7|1593.7|1587.3|0
1638760200000|2021-12-06 03:10:00|1596|1589.6|1593.8|1587.4|1596|1589.6|1593.7|1587.3|0
1638760500000|2021-12-06 03:15:00|1595.8|1589.4|1593.8|1587.4|1595.8|1589.4|1593.5|1587.1|0
1638760800000|2021-12-06 03:20:00|1595.8|1589.4|1594.2|1587.8|1596.1|1589.7|1593.9|1587.5|0
1638761100000|2021-12-06 03:25:00|1594.3|1587.9|1595.5|1589.1|1596.5|1590.1|1594.3|1587.9|0
1638761400000|2021-12-06 03:30:00|1594.5|1588.1|1594.9|1588.5|1596.6|1590.2|1594.2|1587.8|0
1638761700000|2021-12-06 03:35:00|1596.1|1589.7|1595|1588.6|1597.5|1591.1|1594.9|1588.5|0
1638762000000|2021-12-06 03:40:00|1597.1|1590.7|1597|1590.6|1597.1|1590.7|1594.7|1588.3|0
1638762300000|2021-12-06 03:45:00|1596|1589.6|1594.8|1588.4|1597.1|1590.7|1594.8|1588.4|0
1638762600000|2021-12-06 03:50:00|1596.6|1590.2|1594.4|1588|1596.8|1590.4|1594.3|1587.9|0
1638762900000|2021-12-06 03:55:00|1594.3|1587.9|1595.7|1589.3|1596.7|1590.3|1594.3|1587.9|0
1638763200000|2021-12-06 04:00:00|1595.6|1589.2|1594|1587.6|1595.8|1589.4|1593.7|1587.3|0
1638763500000|2021-12-06 04:05:00|1596.5|1590.1|1596.5|1590.1|1596.6|1590.2|1594.4|1588|0
1638763800000|2021-12-06 04:10:00|1594.3|1587.9|1596.3|1589.9|1596.6|1590.2|1594.3|1587.9|0
1638764100000|2021-12-06 04:15:00|1594.3|1587.9|1595.3|1588.9|1597.1|1590.7|1594.3|1587.9|0
1638764400000|2021-12-06 04:20:00|1597.1|1590.7|1596.5|1590.1|1597.5|1591.1|1595.4|1589|0
1638764700000|2021-12-06 04:25:00|1597.3|1590.9|1596.5|1590.1|1597.3|1590.9|1595.2|1588.8|0
1638765000000|2021-12-06 04:30:00|1595.5|1589.1|1597.2|1590.8|1598|1591.6|1595.5|1589.1|0
1638765300000|2021-12-06 04:35:00|1596.2|1589.8|1600.1|1593.7|1600.5|1594.1|1596.2|1589.8|0
1638765600000|2021-12-06 04:40:00|1600.3|1593.9|1599.4|1593|1600.3|1593.9|1598|1591.6|0
1638765900000|2021-12-06 04:45:00|1598.5|1592.1|1598.4|1592|1600.2|1593.8|1598.3|1591.9|0
1638766200000|2021-12-06 04:50:00|1598.8|1592.4|1598.8|1592.4|1599.7|1593.3|1598.5|1592.1|0
1638766500000|2021-12-06 04:55:00|1598.7|1592.3|1598.9|1592.5|1600|1593.6|1598.3|1591.9|0
1638832200000|2021-12-06 23:10:00|1603.1|1596.7|1603.7|1597.3|1605.9|1599.5|1603.1|1596.7|0
1638832500000|2021-12-06 23:15:00|1604.9|1598.5|1605.4|1599|1606.1|1599.7|1604.2|1597.8|0
1638832800000|2021-12-06 23:20:00|1605|1598.6|1605.8|1599.4|1608.2|1601.8|1603.8|1597.4|0
1638833100000|2021-12-06 23:25:00|1604.9|1598.5|1602.9|1596.5|1605.9|1599.5|1601.8|1595.4|0
1638833400000|2021-12-06 23:30:00|1604.2|1597.8|1601.8|1595.4|1604.2|1597.8|1601.3|1594.9|0
1638833700000|2021-12-06 23:35:00|1603.1|1596.7|1602|1595.6|1603.3|1596.9|1601.8|1595.4|0
1638834000000|2021-12-06 23:40:00|1602.9|1596.5|1603.4|1597|1603.5|1597.1|1600.2|1593.8|0
1638834300000|2021-12-06 23:45:00|1602.1|1595.7|1600.9|1594.5|1602.8|1596.4|1600.9|1594.5|0
1638834600000|2021-12-06 23:50:00|1601.1|1594.7|1602.4|1596|1602.9|1596.5|1601.1|1594.7|0
1638834900000|2021-12-06 23:55:00|1601.3|1594.9|1603.4|1597|1603.4|1597|1601|1594.6|0
1638835200000|2021-12-07 00:00:00|1603.8|1597.4|1603.6|1597.2|1604|1597.6|1602.7|1596.3|0
1638835500000|2021-12-07 00:05:00|1603.5|1597.1|1602.3|1595.9|1603.5|1597.1|1602|1595.6|0
1638835800000|2021-12-07 00:10:00|1602.2|1595.8|1601.4|1595|1602.7|1596.3|1601.4|1595|0
1638836100000|2021-12-07 00:15:00|1601.3|1594.9|1601.4|1595|1602.4|1596|1600|1593.6|0
1638836400000|2021-12-07 00:20:00|1601.5|1595.1|1601.6|1595.2|1601.7|1595.3|1600.5|1594.1|0
1638836700000|2021-12-07 00:25:00|1601.5|1595.1|1600.1|1593.7|1601.5|1595.1|1600|1593.6|0
1638837000000|2021-12-07 00:30:00|1599.9|1593.5|1601.1|1594.7|1601.1|1594.7|1599.9|1593.5|0
1638837300000|2021-12-07 00:35:00|1598.9|1592.5|1599.2|1592.8|1600.8|1594.4|1598.6|1592.2|0
1638837600000|2021-12-07 00:40:00|1598|1591.6|1597.6|1591.2|1599|1592.6|1597.6|1591.2|0
1638837900000|2021-12-07 00:45:00|1598.4|1592|1597.8|1591.4|1599.1|1592.7|1597.1|1590.7|0
1638838200000|2021-12-07 00:50:00|1597.5|1591.1|1599.3|1592.9|1599.3|1592.9|1597.5|1591.1|0
1638838500000|2021-12-07 00:55:00|1599.1|1592.7|1597.1|1590.7|1599.3|1592.9|1597.1|1590.7|0
1638838800000|2021-12-07 01:00:00|1598.3|1591.9|1599.3|1592.9|1599.6|1593.2|1598.3|1591.9|0
1638839100000|2021-12-07 01:05:00|1599.7|1593.3|1599.4|1593|1600.8|1594.4|1599.4|1593|0
1638839400000|2021-12-07 01:10:00|1599.3|1592.9|1599.3|1592.9|1600.9|1594.5|1599.3|1592.9|0
1638839700000|2021-12-07 01:15:00|1600.3|1593.9|1598.9|1592.5|1600.3|1593.9|1598.6|1592.2|0
1638840000000|2021-12-07 01:20:00|1597.6|1591.2|1597.7|1591.3|1599|1592.6|1597.6|1591.2|0
1638840300000|2021-12-07 01:25:00|1598.7|1592.3|1598.6|1592.2|1599|1592.6|1597.6|1591.2|0
1638840600000|2021-12-07 01:30:00|1598.5|1592.1|1598.6|1592.2|1598.6|1592.2|1597.4|1591|0
1638840900000|2021-12-07 01:35:00|1597.5|1591.1|1598.6|1592.2|1598.7|1592.3|1597.5|1591.1|0
1638841200000|2021-12-07 01:40:00|1599|1592.6|1600.1|1593.7|1600.1|1593.7|1598.8|1592.4|0
1638841500000|2021-12-07 01:45:00|1598.9|1592.5|1599.6|1593.2|1600.1|1593.7|1598.9|1592.5|0
1638841800000|2021-12-07 01:50:00|1599.7|1593.3|1602.4|1596|1602.4|1596|1599.3|1592.9|0
1638842100000|2021-12-07 01:55:00|1602.6|1596.2|1601.9|1595.5|1602.6|1596.2|1601.9|1595.5|0
1638842400000|2021-12-07 02:00:00|1601.8|1595.4|1600.8|1594.4|1602.9|1596.5|1600.8|1594.4|0
1638842700000|2021-12-07 02:05:00|1602|1595.6|1600.7|1594.3|1602|1595.6|1600.7|1594.3|0
1638843000000|2021-12-07 02:10:00|1600.5|1594.1|1599.1|1592.7|1600.5|1594.1|1598.9|1592.5|0
1638843300000|2021-12-07 02:15:00|1599.2|1592.8|1601.4|1595|1601.4|1595|1599.1|1592.7|0
1638843600000|2021-12-07 02:20:00|1601.5|1595.1|1600.1|1593.7|1601.5|1595.1|1600.1|1593.7|0
1638843900000|2021-12-07 02:25:00|1600.2|1593.8|1599.6|1593.2|1601.6|1595.2|1599.4|1593|0
1638844200000|2021-12-07 02:30:00|1598.5|1592.1|1599.4|1593|1600.2|1593.8|1598.5|1592.1|0
1638844500000|2021-12-07 02:35:00|1598.2|1591.8|1598.5|1592.1|1599.8|1593.4|1598.2|1591.8|0
1638844800000|2021-12-07 02:40:00|1598.3|1591.9|1599.4|1593|1599.4|1593|1598.2|1591.8|0
1638845100000|2021-12-07 02:45:00|1598.1|1591.7|1598.1|1591.7|1598.2|1591.8|1597.7|1591.3|0
1638845400000|2021-12-07 02:50:00|1597.9|1591.5|1597.5|1591.1|1598.1|1591.7|1596.8|1590.4|0
1638845700000|2021-12-07 02:55:00|1598.5|1592.1|1597.4|1591|1598.6|1592.2|1597.3|1590.9|0
1638846000000|2021-12-07 03:00:00|1598.6|1592.2|1598.5|1592.1|1598.7|1592.3|1597.4|1591|0
1638846300000|2021-12-07 03:05:00|1598.8|1592.4|1599.6|1593.2|1599.6|1593.2|1598.1|1591.7|0
1638846600000|2021-12-07 03:10:00|1599.4|1593|1599.3|1592.9|1599.6|1593.2|1598.2|1591.8|0
1638846900000|2021-12-07 03:15:00|1599.4|1593|1596|1589.6|1599.4|1593|1595.8|1589.4|0
1638847200000|2021-12-07 03:20:00|1597.1|1590.7|1596.5|1590.1|1598.4|1592|1595.8|1589.4|0
1638847500000|2021-12-07 03:25:00|1597.4|1591|1596.4|1590|1597.5|1591.1|1596.3|1589.9|0
1638847800000|2021-12-07 03:30:00|1596|1589.6|1594.9|1588.5|1596.6|1590.2|1594.6|1588.2|0
1638848100000|2021-12-07 03:35:00|1595.7|1589.3|1593.4|1587|1595.9|1589.5|1593.4|1587|0
1638848400000|2021-12-07 03:40:00|1594.3|1587.9|1594.2|1587.8|1594.4|1588|1593.9|1587.5|0
1638848700000|2021-12-07 03:45:00|1594.3|1587.9|1594.4|1588|1595.3|1588.9|1593.9|1587.5|0
1638849000000|2021-12-07 03:50:00|1594.1|1587.7|1591.4|1585|1594.1|1587.7|1590.5|1584.1|0
1638849300000|2021-12-07 03:55:00|1591.3|1584.9|1591.6|1585.2|1591.6|1585.2|1591.1|1584.7|0
1638849600000|2021-12-07 04:00:00|1591.3|1584.9|1593.2|1586.8|1593.2|1586.8|1591.3|1584.9|0
1638849900000|2021-12-07 04:05:00|1592.2|1585.8|1593.7|1587.3|1593.7|1587.3|1592.2|1585.8|0
1638850200000|2021-12-07 04:10:00|1593.8|1587.4|1594.7|1588.3|1594.7|1588.3|1593.8|1587.4|0
1638850500000|2021-12-07 04:15:00|1594.5|1588.1|1594.8|1588.4|1595.7|1589.3|1594.5|1588.1|0
1638850800000|2021-12-07 04:20:00|1595|1588.6|1596.2|1589.8|1597.1|1590.7|1595|1588.6|0
1638851100000|2021-12-07 04:25:00|1596.5|1590.1|1597.7|1591.3|1599|1592.6|1596.5|1590.1|0
1638851400000|2021-12-07 04:30:00|1597.9|1591.5|1598|1591.6|1598.5|1592.1|1597.9|1591.5|0
1638851700000|2021-12-07 04:35:00|1598.1|1591.7|1599.1|1592.7|1599.9|1593.5|1598.1|1591.7|0
1638852000000|2021-12-07 04:40:00|1598.6|1592.2|1601|1594.6|1601|1594.6|1598.6|1592.2|0
1638852300000|2021-12-07 04:45:00|1600.2|1593.8|1600.1|1593.7|1600.4|1594|1599.9|1593.5|0
1638852600000|2021-12-07 04:50:00|1600|1593.6|1601.4|1595|1601.4|1595|1598.9|1592.5|0
1638852900000|2021-12-07 04:55:00|1600.7|1594.3|1598.5|1592.1|1600.8|1594.4|1598.5|1592.1|0
1638918600000|2021-12-07 23:10:00|1612.2|1605.8|1611.8|1605.4|1613.3|1606.9|1610.2|1603.8|0
1638918900000|2021-12-07 23:15:00|1611.9|1605.5|1615.6|1609.2|1615.6|1609.2|1611.3|1604.9|0
1638919200000|2021-12-07 23:20:00|1616.8|1610.4|1620.5|1614.1|1623.5|1617.1|1616.8|1610.4|0
1638919500000|2021-12-07 23:25:00|1623.4|1617|1622.3|1615.9|1623.4|1617|1620.4|1614|0
1638919800000|2021-12-07 23:30:00|1621.6|1615.2|1623.2|1616.8|1624.3|1617.9|1621.2|1614.8|0
1638920100000|2021-12-07 23:35:00|1623.5|1617.1|1621.6|1615.2|1624.2|1617.8|1621.3|1614.9|0
1638920400000|2021-12-07 23:40:00|1621.5|1615.1|1622.2|1615.8|1623.4|1617|1621.4|1615|0
1638920700000|2021-12-07 23:45:00|1622.4|1616|1620.5|1614.1|1622.4|1616|1620.4|1614|0
1638921000000|2021-12-07 23:50:00|1621.7|1615.3|1619.9|1613.5|1622|1615.6|1619.8|1613.4|0
1638921300000|2021-12-07 23:55:00|1620.3|1613.9|1618.4|1612|1620.3|1613.9|1617.4|1611|0
1638921600000|2021-12-08 00:00:00|1618|1611.6|1617.9|1611.5|1618|1611.6|1616.4|1610|0
1638921900000|2021-12-08 00:05:00|1618.4|1612|1619.1|1612.7|1619.2|1612.8|1618.1|1611.7|0
1638922200000|2021-12-08 00:10:00|1619|1612.6|1620.5|1614.1|1620.5|1614.1|1618.6|1612.2|0
1638922500000|2021-12-08 00:15:00|1619.3|1612.9|1619.6|1613.2|1619.6|1613.2|1618|1611.6|0
1638922800000|2021-12-08 00:20:00|1619.7|1613.3|1618.3|1611.9|1619.9|1613.5|1618.2|1611.8|0
1638923100000|2021-12-08 00:25:00|1618.6|1612.2|1617.5|1611.1|1619|1612.6|1617.5|1611.1|0
1638923400000|2021-12-08 00:30:00|1618.9|1612.5|1618.4|1612|1619.1|1612.7|1618.4|1612|0
1638923700000|2021-12-08 00:35:00|1619.2|1612.8|1619.6|1613.2|1619.6|1613.2|1619|1612.6|0
1638924000000|2021-12-08 00:40:00|1619.4|1613|1620.2|1613.8|1620.2|1613.8|1618.4|1612|0
1638924300000|2021-12-08 00:45:00|1621.2|1614.8|1620.3|1613.9|1621.9|1615.5|1620.3|1613.9|0
1638924600000|2021-12-08 00:50:00|1621.1|1614.7|1622.9|1616.5|1622.9|1616.5|1619.8|1613.4|0
1638924900000|2021-12-08 00:55:00|1621.9|1615.5|1624.8|1618.4|1624.8|1618.4|1621.9|1615.5|0
1638925200000|2021-12-08 01:00:00|1625.2|1618.8|1623.9|1617.5|1625.2|1618.8|1622.5|1616.1|0
1638925500000|2021-12-08 01:05:00|1623.6|1617.2|1622.1|1615.7|1623.6|1617.2|1621.9|1615.5|0
1638925800000|2021-12-08 01:10:00|1622.3|1615.9|1622|1615.6|1623.2|1616.8|1621.7|1615.3|0
1638926100000|2021-12-08 01:15:00|1621.8|1615.4|1623.8|1617.4|1623.9|1617.5|1621.8|1615.4|0
1638926400000|2021-12-08 01:20:00|1622.5|1616.1|1620.9|1614.5|1622.6|1616.2|1620.9|1614.5|0
1638926700000|2021-12-08 01:25:00|1620.8|1614.4|1621.7|1615.3|1621.9|1615.5|1620.8|1614.4|0
1638927000000|2021-12-08 01:30:00|1622.7|1616.3|1623.2|1616.8|1624|1617.6|1622.7|1616.3|0
1638927300000|2021-12-08 01:35:00|1622.1|1615.7|1622.1|1615.7|1623.4|1617|1622|1615.6|0
1638927600000|2021-12-08 01:40:00|1623.7|1617.3|1625.3|1618.9|1626.3|1619.9|1623.7|1617.3|0
1638927900000|2021-12-08 01:45:00|1627.3|1620.9|1626.4|1620|1627.9|1621.5|1625.9|1619.5|0
1638928200000|2021-12-08 01:50:00|1626.3|1619.9|1627|1620.6|1628.1|1621.7|1626.3|1619.9|0
1638928500000|2021-12-08 01:55:00|1628.1|1621.7|1627.3|1620.9|1628.1|1621.7|1626.7|1620.3|0
1638928800000|2021-12-08 02:00:00|1627.6|1621.2|1627.3|1620.9|1628.7|1622.1|1627.3|1620.9|0
1638929100000|2021-12-08 02:05:00|1628.3|1621.8|1628.1|1621.7|1628.3|1621.8|1627.1|1620.7|0
1638929400000|2021-12-08 02:10:00|1628|1621.6|1630.2|1623.6|1631.1|1624.5|1627.7|1621.3|0
1638929700000|2021-12-08 02:15:00|1631.1|1624.5|1629.2|1622.6|1631.1|1624.5|1629.2|1622.6|0
1638930000000|2021-12-08 02:20:00|1630.3|1623.7|1630.6|1624|1631.2|1624.6|1629.9|1623.3|0
1638930300000|2021-12-08 02:25:00|1629.5|1622.9|1630.2|1623.6|1630.8|1624.2|1629.1|1622.5|0
1638930600000|2021-12-08 02:30:00|1628.6|1622|1631|1624.4|1631|1624.4|1628.6|1622|0
1638930900000|2021-12-08 02:35:00|1629.9|1623.3|1631.7|1625.1|1631.7|1625.1|1629.9|1623.3|0
1638931200000|2021-12-08 02:40:00|1631.6|1625|1631.7|1625.1|1631.7|1625.1|1630.5|1623.9|0
1638931500000|2021-12-08 02:45:00|1631.9|1625.3|1631.9|1625.3|1632|1625.4|1630.6|1624|0
1638931800000|2021-12-08 02:50:00|1630.4|1623.8|1629.2|1622.6|1631.4|1624.8|1629.2|1622.6|0
1638932100000|2021-12-08 02:55:00|1629.7|1623.1|1627.9|1621.5|1629.7|1623.1|1626.7|1620.3|0
1638932400000|2021-12-08 03:00:00|1628|1621.6|1627.8|1621.4|1629.8|1623.2|1626.9|1620.5|0
1638932700000|2021-12-08 03:05:00|1628|1621.6|1627.4|1621|1629|1622.4|1627.4|1621|0
1638933000000|2021-12-08 03:10:00|1628.5|1621.9|1629.5|1622.9|1629.5|1622.9|1628.4|1621.8|0
1638933300000|2021-12-08 03:15:00|1628.5|1621.9|1629.5|1622.9|1629.8|1623.2|1628.4|1621.8|0
1638933600000|2021-12-08 03:20:00|1629.6|1623|1629.9|1623.3|1630.6|1624|1628.5|1621.9|0
1638933900000|2021-12-08 03:25:00|1629.8|1623.2|1629.4|1622.8|1629.8|1623.2|1628.4|1621.8|0
1638934200000|2021-12-08 03:30:00|1629.3|1622.7|1628.9|1622.3|1629.3|1622.7|1628.5|1621.9|0
1638934500000|2021-12-08 03:35:00|1629.1|1622.5|1631.2|1624.6|1631.4|1624.8|1629.1|1622.5|0
1638934800000|2021-12-08 03:40:00|1631.5|1624.9|1630.6|1624|1631.6|1625|1630.4|1623.8|0
1638935100000|2021-12-08 03:45:00|1632|1625.4|1633.9|1627.3|1633.9|1627.3|1631|1624.4|0
1638935400000|2021-12-08 03:50:00|1635|1628.4|1635.4|1628.8|1635.7|1629.1|1634.2|1627.6|0
1638935700000|2021-12-08 03:55:00|1634.3|1627.7|1634.5|1627.9|1635.4|1628.8|1633.3|1626.7|0
1638936000000|2021-12-08 04:00:00|1633.4|1626.8|1633.2|1626.6|1634.1|1627.5|1632.9|1626.3|0
1638936300000|2021-12-08 04:05:00|1634|1627.4|1635.2|1628.6|1635.2|1628.6|1633|1626.4|0
1638936600000|2021-12-08 04:10:00|1634.4|1627.8|1637|1630.4|1637.3|1630.7|1634.4|1627.8|0
1638936900000|2021-12-08 04:15:00|1637.1|1630.5|1637|1630.4|1637.4|1630.8|1636|1629.4|0
1638937200000|2021-12-08 04:20:00|1636.1|1629.5|1635.5|1628.9|1636.8|1630.2|1635.3|1628.7|0
1638937500000|2021-12-08 04:25:00|1636.7|1630.1|1637.1|1630.5|1637.1|1630.5|1635.3|1628.7|0
1638937800000|2021-12-08 04:30:00|1637|1630.4|1637.5|1630.9|1637.7|1631.1|1637|1630.4|0
1638938100000|2021-12-08 04:35:00|1637.4|1630.8|1636.1|1629.5|1637.4|1630.8|1635.2|1628.6|0
1638938400000|2021-12-08 04:40:00|1635.9|1629.3|1636.3|1629.7|1637|1630.4|1635.1|1628.5|0
1638938700000|2021-12-08 04:45:00|1634.9|1628.3|1636.5|1629.9|1636.5|1629.9|1634.9|1628.3|0
1638939000000|2021-12-08 04:50:00|1636.3|1629.7|1634|1627.4|1636.5|1629.9|1634|1627.4|0
1638939300000|2021-12-08 04:55:00|1633.8|1627.2|1633|1626.4|1633.8|1627.2|1631.3|1624.7|0
1639005000000|2021-12-08 23:10:00|1627.1|1620.7|1622.7|1616.3|1627.1|1620.7|1622.7|1616.3|0
1639005300000|2021-12-08 23:15:00|1625.3|1618.9|1624.7|1618.3|1627|1620.6|1624.5|1618.1|0
1639005600000|2021-12-08 23:20:00|1624.8|1618.4|1625.1|1618.7|1626.3|1619.9|1624.4|1618|0
1639005900000|2021-12-08 23:25:00|1625.4|1619|1624.9|1618.5|1626.3|1619.9|1622.9|1616.5|0
1639006200000|2021-12-08 23:30:00|1624.6|1618.2|1625.2|1618.8|1626.3|1619.9|1622.3|1615.9|0
1639006500000|2021-12-08 23:35:00|1625.4|1619|1625.3|1618.9|1625.7|1619.3|1624|1617.6|0
1639006800000|2021-12-08 23:40:00|1625.4|1619|1626.2|1619.8|1626.2|1619.8|1623.1|1616.7|0
1639007100000|2021-12-08 23:45:00|1624.7|1618.3|1626.8|1620.4|1626.8|1620.4|1623.7|1617.3|0
1639007400000|2021-12-08 23:50:00|1625|1618.6|1625.2|1618.8|1626.9|1620.5|1624.4|1618|0
1639007700000|2021-12-08 23:55:00|1623.8|1617.4|1624.6|1618.2|1625.6|1619.2|1623.4|1617|0
1639008000000|2021-12-09 00:00:00|1625.5|1619.1|1624.2|1617.8|1626|1619.6|1624.2|1617.8|0
1639008300000|2021-12-09 00:05:00|1623.7|1617.3|1624.2|1617.8|1624.5|1618.1|1623.1|1616.7|0
1639008600000|2021-12-09 00:10:00|1624|1617.6|1623.9|1617.5|1626.1|1619.7|1623.2|1616.8|0
1639008900000|2021-12-09 00:15:00|1623.7|1617.3|1623.3|1616.9|1624.5|1618.1|1622.2|1615.8|0
1639009200000|2021-12-09 00:20:00|1623.6|1617.2|1623.1|1616.7|1623.6|1617.2|1621|1614.6|0
1639009500000|2021-12-09 00:25:00|1621.3|1614.9|1621.1|1614.7|1623.3|1616.9|1621.1|1614.7|0
1639009800000|2021-12-09 00:30:00|1623.2|1616.8|1620.7|1614.3|1623.3|1616.9|1620.4|1614|0
1639010100000|2021-12-09 00:35:00|1621.7|1615.3|1621.9|1615.5|1622|1615.6|1620.7|1614.3|0
1639010400000|2021-12-09 00:40:00|1622|1615.6|1620.7|1614.3|1622|1615.6|1619.8|1613.4|0
1639010700000|2021-12-09 00:45:00|1621|1614.6|1621.1|1614.7|1622.1|1615.7|1620.4|1614|0
1639011000000|2021-12-09 00:50:00|1620.5|1614.1|1621.9|1615.5|1621.9|1615.5|1620.5|1614.1|0
1639011300000|2021-12-09 00:55:00|1620.8|1614.4|1622.7|1616.3|1623.5|1617.1|1620.8|1614.4|0
1639011600000|2021-12-09 01:00:00|1622.5|1616.1|1622.6|1616.2|1622.6|1616.2|1621.2|1614.8|0
1639011900000|2021-12-09 01:05:00|1621.6|1615.2|1622.7|1616.3|1622.8|1616.4|1621.2|1614.8|0
1639012200000|2021-12-09 01:10:00|1621.4|1615|1623.1|1616.7|1623.4|1617|1621.4|1615|0
1639012500000|2021-12-09 01:15:00|1623.2|1616.8|1625.8|1619.4|1625.8|1619.4|1622.2|1615.8|0
1639012800000|2021-12-09 01:20:00|1624.9|1618.5|1625.8|1619.4|1625.9|1619.5|1624.5|1618.1|0
1639013100000|2021-12-09 01:25:00|1625.9|1619.5|1626.3|1619.9|1626.3|1619.9|1625.6|1619.2|0
1639013400000|2021-12-09 01:30:00|1625.3|1618.9|1626.8|1620.4|1627.4|1621|1625.3|1618.9|0
1639013700000|2021-12-09 01:35:00|1626.9|1620.5|1627.5|1621.1|1627.5|1621.1|1625.4|1619|0
1639014000000|2021-12-09 01:40:00|1626.3|1619.9|1626.5|1620.1|1627.7|1621.3|1626.3|1619.9|0
1639014300000|2021-12-09 01:45:00|1627.5|1621.1|1627.4|1621|1627.6|1621.2|1627.1|1620.7|0
1639014600000|2021-12-09 01:50:00|1627.3|1620.9|1624.3|1617.9|1627.5|1621.1|1624.3|1617.9|0
1639014900000|2021-12-09 01:55:00|1624.4|1618|1628|1621.6|1628.8|1622.2|1624.4|1618|0
1639015200000|2021-12-09 02:00:00|1626.9|1620.5|1627.9|1621.5|1628.1|1621.7|1626.9|1620.5|0
1639015500000|2021-12-09 02:05:00|1627.8|1621.4|1628.3|1621.8|1628.3|1621.8|1627.8|1621.4|0
1639015800000|2021-12-09 02:10:00|1627.8|1621.4|1628.3|1621.8|1628.3|1621.8|1627.8|1621.4|0
1639016100000|2021-12-09 02:15:00|1628|1621.6|1628.6|1622|1629.4|1622.8|1627.4|1621|0
1639016400000|2021-12-09 02:20:00|1629|1622.4|1629.6|1623|1630.3|1623.7|1628.6|1622|0
1639016700000|2021-12-09 02:25:00|1628.6|1622|1628.8|1622.2|1630.2|1623.6|1628.6|1622|0
1639017000000|2021-12-09 02:30:00|1628.9|1622.3|1629.4|1622.8|1630.3|1623.7|1628.9|1622.3|0
1639017300000|2021-12-09 02:35:00|1628.5|1621.9|1628|1621.6|1629.4|1622.8|1627.8|1621.4|0
1639017600000|2021-12-09 02:40:00|1628.3|1621.8|1628.3|1621.8|1629.3|1622.7|1628|1621.6|0
1639017900000|2021-12-09 02:45:00|1629.3|1622.7|1629.4|1622.8|1630.6|1624|1629.3|1622.7|0
1639018200000|2021-12-09 02:50:00|1630|1623.4|1630.2|1623.6|1630.2|1623.6|1628.8|1622.2|0
1639018500000|2021-12-09 02:55:00|1628|1621.6|1629|1622.4|1629|1622.4|1626.8|1620.4|0
1639018800000|2021-12-09 03:00:00|1628.9|1622.3|1628.1|1621.7|1629.3|1622.7|1628.1|1621.7|0
1639019100000|2021-12-09 03:05:00|1629.1|1622.5|1627.6|1621.2|1629.3|1622.7|1627.2|1620.8|0
1639019400000|2021-12-09 03:10:00|1628.7|1622.1|1629|1622.4|1629.1|1622.5|1627.6|1621.2|0
1639019700000|2021-12-09 03:15:00|1628.8|1622.2|1629.7|1623.1|1629.8|1623.2|1628.7|1622.1|0
1639020000000|2021-12-09 03:20:00|1628.8|1622.2|1628.7|1622.1|1629.8|1623.2|1628.5|1621.9|0
1639020300000|2021-12-09 03:25:00|1629.6|1623|1628.7|1622.1|1630.1|1623.5|1628.7|1622.1|0
1639020600000|2021-12-09 03:30:00|1628.8|1622.2|1629|1622.4|1630.2|1623.6|1628.8|1622.2|0
1639020900000|2021-12-09 03:35:00|1629.2|1622.6|1629.6|1623|1630.5|1623.9|1628.7|1622.1|0
1639021200000|2021-12-09 03:40:00|1628.4|1621.8|1629.8|1623.2|1630|1623.4|1628.4|1621.8|0
1639021500000|2021-12-09 03:45:00|1628.9|1622.3|1628.9|1622.3|1630.3|1623.7|1628.8|1622.2|0
1639021800000|2021-12-09 03:50:00|1629.9|1623.3|1630.2|1623.6|1631.2|1624.6|1629|1622.4|0
1639022100000|2021-12-09 03:55:00|1631.2|1624.6|1630.1|1623.5|1631.3|1624.7|1629.1|1622.5|0
1639022400000|2021-12-09 04:00:00|1629.3|1622.7|1629.2|1622.6|1629.3|1622.7|1627.3|1620.9|0
1639022700000|2021-12-09 04:05:00|1628|1621.6|1627.9|1621.5|1629.2|1622.6|1626.8|1620.4|0
1639023000000|2021-12-09 04:10:00|1626.7|1620.3|1627.2|1620.8|1628.3|1621.8|1626.7|1620.3|0
1639023300000|2021-12-09 04:15:00|1627.1|1620.7|1628.3|1621.8|1629.6|1623|1627|1620.6|0
1639023600000|2021-12-09 04:20:00|1627.2|1620.8|1629.1|1622.5|1629.2|1622.6|1627|1620.6|0
1639023900000|2021-12-09 04:25:00|1629.2|1622.6|1629.6|1623|1629.6|1623|1628|1621.6|0
1639024200000|2021-12-09 04:30:00|1629.7|1623.1|1628.5|1621.9|1630|1623.4|1627.3|1620.9|0
1639024500000|2021-12-09 04:35:00|1628.3|1621.8|1626.5|1620.1|1629.1|1622.5|1626.5|1620.1|0
1639024800000|2021-12-09 04:40:00|1628.6|1622|1626.2|1619.8|1628.6|1622|1626.2|1619.8|0
1639025100000|2021-12-09 04:45:00|1627.2|1620.8|1625.4|1619|1627.2|1620.8|1625.4|1619|0
1639025400000|2021-12-09 04:50:00|1625.6|1619.2|1626.5|1620.1|1626.8|1620.4|1625.4|1619|0
1639025700000|2021-12-09 04:55:00|1627.7|1621.3|1623.4|1617|1627.7|1621.3|1623.4|1617|0
1639091400000|2021-12-09 23:10:00|1619.5|1613.1|1619.1|1612.7|1619.5|1613.1|1617.2|1610.8|0
1639091700000|2021-12-09 23:15:00|1618.9|1612.5|1620.1|1613.7|1621.4|1615|1618.8|1612.4|0
1639092000000|2021-12-09 23:20:00|1622.2|1615.8|1619.8|1613.4|1622.2|1615.8|1619.1|1612.7|0
1639092300000|2021-12-09 23:25:00|1620|1613.6|1622.1|1615.7|1622.1|1615.7|1619.8|1613.4|0
1639092600000|2021-12-09 23:30:00|1621.3|1614.9|1619.6|1613.2|1621.3|1614.9|1618.9|1612.5|0
1639092900000|2021-12-09 23:35:00|1620.1|1613.7|1619.8|1613.4|1620.1|1613.7|1618.9|1612.5|0
1639093200000|2021-12-09 23:40:00|1619|1612.6|1619.6|1613.2|1620.1|1613.7|1618.8|1612.4|0
1639093500000|2021-12-09 23:45:00|1619.5|1613.1|1618.2|1611.8|1619.9|1613.5|1618.2|1611.8|0
1639093800000|2021-12-09 23:50:00|1617.6|1611.2|1619|1612.6|1619.3|1612.9|1617.6|1611.2|0
1639094100000|2021-12-09 23:55:00|1619.2|1612.8|1619.5|1613.1|1619.5|1613.1|1618.9|1612.5|0
1639094400000|2021-12-10 00:00:00|1619.3|1612.9|1615.8|1609.4|1619.5|1613.1|1615.8|1609.4|0
1639094700000|2021-12-10 00:05:00|1616.2|1609.8|1616.8|1610.4|1618.1|1611.7|1616.1|1609.7|0
1639095000000|2021-12-10 00:10:00|1616.7|1610.3|1618.7|1612.3|1618.7|1612.3|1616.7|1610.3|0
1639095300000|2021-12-10 00:15:00|1619|1612.6|1619.2|1612.8|1619.8|1613.4|1618.7|1612.3|0
1639095600000|2021-12-10 00:20:00|1619.1|1612.7|1617.6|1611.2|1619.7|1613.3|1616.4|1610|0
1639095900000|2021-12-10 00:25:00|1618.4|1612|1618.8|1612.4|1620.1|1613.7|1617.5|1611.1|0
1639096200000|2021-12-10 00:30:00|1619|1612.6|1619.5|1613.1|1619.6|1613.2|1618.3|1611.9|0
1639096500000|2021-12-10 00:35:00|1618.4|1612|1618.5|1612.1|1618.5|1612.1|1617.8|1611.4|0
1639096800000|2021-12-10 00:40:00|1618.2|1611.8|1619.8|1613.4|1620.4|1614|1618.2|1611.8|0
1639097100000|2021-12-10 00:45:00|1620.1|1613.7|1617.6|1611.2|1620.1|1613.7|1617.6|1611.2|0
1639097400000|2021-12-10 00:50:00|1617.8|1611.4|1617.4|1611|1617.8|1611.4|1617.4|1611|0
1639097700000|2021-12-10 00:55:00|1617.2|1610.8|1617.7|1611.3|1617.7|1611.3|1616.7|1610.3|0
1639098000000|2021-12-10 01:00:00|1616.5|1610.1|1616.6|1610.2|1617|1610.6|1616.4|1610|0
1639098300000|2021-12-10 01:05:00|1616.7|1610.3|1617.1|1610.7|1617.1|1610.7|1616.6|1610.2|0
1639098600000|2021-12-10 01:10:00|1617.2|1610.8|1618.2|1611.8|1618.3|1611.9|1617.2|1610.8|0
1639098900000|2021-12-10 01:15:00|1618.3|1611.9|1619.6|1613.2|1619.8|1613.4|1618.3|1611.9|0
1639099200000|2021-12-10 01:20:00|1618.8|1612.4|1619.5|1613.1|1620.3|1613.9|1618.6|1612.2|0
1639099500000|2021-12-10 01:25:00|1619.8|1613.4|1621.4|1615|1621.4|1615|1619.8|1613.4|0
1639099800000|2021-12-10 01:30:00|1621.9|1615.5|1621.5|1615.1|1623|1616.6|1620.7|1614.3|0
1639100100000|2021-12-10 01:35:00|1620.4|1614|1619.8|1613.4|1622.7|1616.3|1619.8|1613.4|0
1639100400000|2021-12-10 01:40:00|1620|1613.6|1619.6|1613.2|1620|1613.6|1619.6|1613.2|0
1639100700000|2021-12-10 01:45:00|1619.1|1612.7|1619.8|1613.4|1621|1614.6|1619.1|1612.7|0
1639101000000|2021-12-10 01:50:00|1619.7|1613.3|1620.5|1614.1|1620.9|1614.5|1619.7|1613.3|0
1639101300000|2021-12-10 01:55:00|1619.5|1613.1|1620.7|1614.3|1621.1|1614.7|1619.4|1613|0
1639101600000|2021-12-10 02:00:00|1619.7|1613.3|1619.8|1613.4|1620.8|1614.4|1618.6|1612.2|0
1639101900000|2021-12-10 02:05:00|1619.7|1613.3|1619.8|1613.4|1619.8|1613.4|1618.3|1611.9|0
1639102200000|2021-12-10 02:10:00|1621.1|1614.7|1619.5|1613.1|1621.1|1614.7|1618.9|1612.5|0
1639102500000|2021-12-10 02:15:00|1619.4|1613|1621.9|1615.5|1621.9|1615.5|1619.3|1612.9|0
1639102800000|2021-12-10 02:20:00|1621.8|1615.4|1621.6|1615.2|1622.3|1615.9|1620.5|1614.1|0
1639103100000|2021-12-10 02:25:00|1622.5|1616.1|1621.9|1615.5|1622.6|1616.2|1620.7|1614.3|0
1639103400000|2021-12-10 02:30:00|1622.7|1616.3|1622.3|1615.9|1622.9|1616.5|1621.3|1614.9|0
1639103700000|2021-12-10 02:35:00|1621.2|1614.8|1622.2|1615.8|1623.2|1616.8|1621.2|1614.8|0
1639104000000|2021-12-10 02:40:00|1623.1|1616.7|1622.6|1616.2|1623.6|1617.2|1622.3|1615.9|0
1639104300000|2021-12-10 02:45:00|1623.9|1617.5|1624|1617.6|1624.1|1617.7|1622.4|1616|0
1639104600000|2021-12-10 02:50:00|1623.2|1616.8|1624.5|1618.1|1625.6|1619.2|1623.2|1616.8|0
1639104900000|2021-12-10 02:55:00|1625.4|1619|1625.5|1619.1|1626.7|1620.3|1624.5|1618.1|0
1639105200000|2021-12-10 03:00:00|1624.4|1618|1625.1|1618.7|1626.2|1619.8|1624.2|1617.8|0
1639105500000|2021-12-10 03:05:00|1625|1618.6|1626.9|1620.5|1626.9|1620.5|1623.7|1617.3|0
1639105800000|2021-12-10 03:10:00|1627.1|1620.7|1624.9|1618.5|1627.6|1621.2|1624.9|1618.5|0
1639106100000|2021-12-10 03:15:00|1624.8|1618.4|1626.3|1619.9|1626.3|1619.9|1624.8|1618.4|0
1639106400000|2021-12-10 03:20:00|1626.6|1620.2|1627.6|1621.2|1628.7|1622.1|1626.4|1620|0
1639106700000|2021-12-10 03:25:00|1626.5|1620.1|1627.3|1620.9|1627.6|1621.2|1626.4|1620|0
1639107000000|2021-12-10 03:30:00|1625.3|1618.9|1626.5|1620.1|1627.5|1621.1|1625.3|1618.9|0
1639107300000|2021-12-10 03:35:00|1626.2|1619.8|1626.8|1620.4|1627.4|1621|1625.8|1619.4|0
1639107600000|2021-12-10 03:40:00|1625.7|1619.3|1627|1620.6|1627|1620.6|1625.7|1619.3|0
1639107900000|2021-12-10 03:45:00|1625.7|1619.3|1627.9|1621.5|1627.9|1621.5|1625.7|1619.3|0
1639108200000|2021-12-10 03:50:00|1628|1621.6|1626.6|1620.2|1628|1621.6|1626.4|1620|0
1639108500000|2021-12-10 03:55:00|1627.6|1621.2|1628|1621.6|1628.1|1621.7|1626.7|1620.3|0
1639108800000|2021-12-10 04:00:00|1627.9|1621.5|1626.8|1620.4|1627.9|1621.5|1626.4|1620|0
1639109100000|2021-12-10 04:05:00|1626.9|1620.5|1629.8|1623.2|1629.8|1623.2|1626.9|1620.5|0
1639109400000|2021-12-10 04:10:00|1627.6|1621.2|1627.3|1620.9|1629.5|1622.9|1627.3|1620.9|0
1639109700000|2021-12-10 04:15:00|1627.1|1620.7|1628.8|1622.2|1628.8|1622.2|1627.1|1620.7|0
1639110000000|2021-12-10 04:20:00|1627.8|1621.4|1630.3|1623.7|1630.3|1623.7|1627.8|1621.4|0
1639110300000|2021-12-10 04:25:00|1628.4|1621.8|1629.2|1622.6|1629.4|1622.8|1628.1|1621.7|0
1639110600000|2021-12-10 04:30:00|1628|1621.6|1629.8|1623.2|1629.8|1623.2|1628|1621.6|0
1639110900000|2021-12-10 04:35:00|1629.7|1623.1|1628.4|1621.8|1629.9|1623.3|1628.3|1621.8|0
1639111200000|2021-12-10 04:40:00|1628.3|1622.8|1628.3|1621.8|1629.4|1622.8|1628.3|1621.8|0
1639111500000|2021-12-10 04:45:00|1629.1|1622.5|1629.1|1622.5|1631.2|1624.6|1628.3|1621.8|0
1639111800000|2021-12-10 04:50:00|1629.3|1622.7|1628.8|1622.2|1629.3|1622.7|1628.7|1622.1|0
1639112100000|2021-12-10 04:55:00|1628.6|1622|1629.3|1622.7|1629.8|1623.2|1628.6|1622|0
1639350600000|2021-12-12 23:10:00|1629.9|1623.3|1631.3|1624.7|1632|1625.4|1629.9|1623.3|0
1639350900000|2021-12-12 23:15:00|1630.6|1624|1632.1|1625.5|1633|1626.4|1630.6|1624|0
1639351200000|2021-12-12 23:20:00|1632.2|1625.6|1636.4|1629.8|1636.4|1629.8|1631.8|1625.2|0
1639351500000|2021-12-12 23:25:00|1635.2|1628.6|1635.7|1629.1|1636.1|1629.5|1634.6|1628|0
1639351800000|2021-12-12 23:30:00|1634.7|1628.1|1632.1|1625.5|1635.3|1628.7|1632.1|1625.5|0
1639352100000|2021-12-12 23:35:00|1632.2|1625.6|1632.2|1625.6|1633.6|1627|1631.8|1625.2|0
1639352400000|2021-12-12 23:40:00|1632.9|1626.3|1635.2|1628.6|1635.2|1628.6|1632.9|1626.3|0
1639352700000|2021-12-12 23:45:00|1634.2|1627.6|1634.7|1628.1|1636.2|1629.6|1634.2|1627.6|0
1639353000000|2021-12-12 23:50:00|1635.8|1629.2|1636.6|1630|1638|1631.4|1635|1628.4|0
1639353300000|2021-12-12 23:55:00|1636.5|1629.9|1638|1631.4|1638.3|1631.7|1636.5|1629.9|0
1639353600000|2021-12-13 00:00:00|1637|1630.4|1636.1|1629.5|1638.1|1631.5|1635.7|1629.1|0
1639353900000|2021-12-13 00:05:00|1636.3|1629.7|1634.5|1627.9|1636.3|1629.7|1634.3|1627.7|0
1639354200000|2021-12-13 00:10:00|1633.2|1626.6|1632.5|1625.9|1635|1628.4|1632.5|1625.9|0
1639354500000|2021-12-13 00:15:00|1634.5|1627.9|1631.1|1624.5|1634.5|1627.9|1631.1|1624.5|0
1639354800000|2021-12-13 00:20:00|1631.2|1624.6|1632.4|1625.8|1632.4|1625.8|1631.2|1624.6|0
1639355100000|2021-12-13 00:25:00|1629.5|1622.9|1629.9|1623.3|1631|1624.4|1629.5|1622.9|0
1639355400000|2021-12-13 00:30:00|1629.8|1623.2|1629.4|1622.8|1631.3|1624.7|1628.5|1621.9|0
1639355700000|2021-12-13 00:35:00|1629.7|1623.1|1631.7|1625.1|1631.7|1625.1|1629.7|1623.1|0
1639356000000|2021-12-13 00:40:00|1631.1|1624.5|1633.3|1626.7|1633.3|1626.7|1631.1|1624.5|0
1639356300000|2021-12-13 00:45:00|1632.6|1626|1633.1|1626.5|1633.9|1627.3|1631.5|1624.9|0
1639356600000|2021-12-13 00:50:00|1632|1625.4|1633.3|1626.7|1634.5|1627.9|1632|1625.4|0
1639356900000|2021-12-13 00:55:00|1632.9|1626.3|1633.9|1627.3|1633.9|1627.3|1632.9|1626.3|0
1639357200000|2021-12-13 01:00:00|1633.8|1627.2|1633.4|1626.8|1634.2|1627.6|1633.4|1626.8|0
1639357500000|2021-12-13 01:05:00|1633.3|1626.7|1634.1|1627.5|1634.5|1627.9|1632.7|1626.1|0
1639357800000|2021-12-13 01:10:00|1634|1627.4|1633.9|1627.3|1634.9|1628.3|1633.9|1627.3|0
1639358100000|2021-12-13 01:15:00|1634.1|1627.5|1634.8|1628.2|1634.9|1628.3|1634.1|1627.5|0
1639358400000|2021-12-13 01:20:00|1634.9|1628.3|1634.8|1628.2|1634.9|1628.3|1633.7|1627.1|0
1639358700000|2021-12-13 01:25:00|1634.3|1627.7|1634.2|1627.6|1634.3|1627.7|1634.1|1627.5|0
1639359000000|2021-12-13 01:30:00|1634.3|1627.7|1633.9|1627.3|1634.4|1627.8|1633.4|1626.8|0
1639359300000|2021-12-13 01:35:00|1632.8|1626.2|1633.6|1627|1634.6|1628|1632.8|1626.2|0
1639359600000|2021-12-13 01:40:00|1633.7|1627.1|1633.4|1626.8|1634.8|1628.2|1633.4|1626.8|0
1639359900000|2021-12-13 01:45:00|1632.7|1626.1|1631.5|1624.9|1632.7|1626.1|1630.4|1623.8|0
1639360200000|2021-12-13 01:50:00|1631.7|1625.1|1632.8|1626.2|1634.8|1628.2|1631.7|1625.1|0
1639360500000|2021-12-13 01:55:00|1632.6|1626|1631.9|1625.3|1632.7|1626.1|1631.9|1625.3|0
1639360800000|2021-12-13 02:00:00|1634.3|1627.7|1631.7|1625.1|1634.3|1627.7|1631.7|1625.1|0
1639361100000|2021-12-13 02:05:00|1631.3|1624.7|1631.6|1625|1633|1626.4|1631.3|1624.7|0
1639361400000|2021-12-13 02:10:00|1632.5|1625.9|1630|1623.4|1632.5|1625.9|1629.8|1623.2|0
1639361700000|2021-12-13 02:15:00|1630.2|1623.6|1631.6|1625|1631.6|1625|1630|1623.4|0
1639362000000|2021-12-13 02:20:00|1631.9|1625.3|1630.4|1623.8|1631.9|1625.3|1630.4|1623.8|0
1639362300000|2021-12-13 02:25:00|1630.5|1623.9|1630.2|1623.6|1631.4|1624.8|1630.2|1623.6|0
1639362600000|2021-12-13 02:30:00|1630.4|1623.8|1631.6|1625|1631.6|1625|1630.4|1623.8|0
1639362900000|2021-12-13 02:35:00|1631.7|1625.1|1630.9|1624.3|1632.1|1625.5|1630.9|1624.3|0
1639363200000|2021-12-13 02:40:00|1632.1|1625.5|1631.1|1624.5|1632.2|1625.6|1631.1|1624.5|0
1639363500000|2021-12-13 02:45:00|1631.2|1624.6|1632.1|1625.5|1632.3|1625.7|1631.2|1624.6|0
1639363800000|2021-12-13 02:50:00|1632|1625.4|1631.8|1625.2|1632.1|1625.5|1631.7|1625.1|0
1639364100000|2021-12-13 02:55:00|1630.8|1624.2|1632.4|1625.8|1632.4|1625.8|1630.8|1624.2|0
1639364400000|2021-12-13 03:00:00|1632.3|1625.7|1631.3|1624.7|1632.5|1625.9|1631.2|1624.6|0
1639364700000|2021-12-13 03:05:00|1632.4|1625.8|1632.1|1625.5|1634.3|1627.7|1631.4|1624.8|0
1639365000000|2021-12-13 03:10:00|1632.3|1625.7|1633.5|1626.9|1633.5|1626.9|1632.2|1625.6|0
1639365300000|2021-12-13 03:15:00|1632.4|1625.8|1632.7|1626.1|1633.7|1627.1|1632.3|1625.7|0
1639365600000|2021-12-13 03:20:00|1634.8|1628.2|1632.8|1626.2|1634.8|1628.2|1632.5|1625.9|0
1639365900000|2021-12-13 03:25:00|1632.7|1626.1|1634.1|1627.5|1635.9|1629.3|1632.7|1626.1|0
1639366200000|2021-12-13 03:30:00|1634.2|1627.6|1633.9|1627.3|1635.2|1628.6|1633.7|1627.1|0
1639366500000|2021-12-13 03:35:00|1633.8|1627.2|1634.7|1628.1|1634.7|1628.1|1633.5|1626.9|0
1639366800000|2021-12-13 03:40:00|1633.5|1626.9|1634.2|1627.6|1634.4|1627.8|1633.3|1626.7|0
1639367100000|2021-12-13 03:45:00|1633.1|1626.5|1634.4|1627.8|1634.7|1628.1|1633.1|1626.5|0
1639367400000|2021-12-13 03:50:00|1634.2|1627.6|1635.3|1628.7|1635.3|1628.7|1634.1|1627.5|0
1639367700000|2021-12-13 03:55:00|1634.4|1627.8|1634.2|1627.6|1634.7|1628.1|1634.1|1627.5|0
1639368000000|2021-12-13 04:00:00|1635.4|1628.8|1633.6|1627|1635.4|1628.8|1633.5|1626.9|0
1639368300000|2021-12-13 04:05:00|1634.9|1628.3|1633.3|1626.7|1634.9|1628.3|1633.3|1626.7|0
1639368600000|2021-12-13 04:10:00|1633.4|1626.8|1633|1626.4|1635|1628.4|1632.8|1626.2|0
1639368900000|2021-12-13 04:15:00|1632.6|1626|1632.8|1626.2|1632.8|1626.2|1632.5|1625.9|0
1639369200000|2021-12-13 04:20:00|1633.7|1627.1|1630.8|1624.2|1633.7|1627.1|1630.8|1624.2|0
1639369500000|2021-12-13 04:25:00|1632.7|1626.1|1630.9|1624.3|1632.7|1626.1|1630.7|1624.1|0
1639369800000|2021-12-13 04:30:00|1630.7|1624.1|1630.4|1623.8|1631.7|1625.1|1630.3|1623.7|0
1639370100000|2021-12-13 04:35:00|1631.3|1624.7|1632.5|1625.9|1632.7|1626.1|1630.1|1623.5|0
1639370400000|2021-12-13 04:40:00|1632.6|1626|1632.4|1625.8|1632.6|1626|1632.1|1625.5|0
1639370700000|2021-12-13 04:45:00|1632.2|1625.6|1632|1625.4|1632.2|1625.6|1631|1624.4|0
1639371000000|2021-12-13 04:50:00|1631.9|1625.3|1631.6|1625|1631.9|1625.3|1630.3|1623.7|0
1639371300000|2021-12-13 04:55:00|1631.5|1624.9|1629.9|1623.3|1631.6|1625|1629.4|1622.8|0
1639437000000|2021-12-13 23:10:00|1628.7|1622.1|1633.4|1626.8|1634|1627.4|1628.7|1622.1|0
1639437300000|2021-12-13 23:15:00|1633.1|1626.5|1638.7|1632.1|1638.7|1632.1|1632.3|1625.7|0
1639437600000|2021-12-13 23:20:00|1638.8|1632.2|1637.4|1630.8|1638.8|1632.2|1636.7|1630.1|0
1639437900000|2021-12-13 23:25:00|1634|1627.4|1635|1628.4|1635|1628.4|1633.3|1626.7|0
1639438200000|2021-12-13 23:30:00|1635.6|1629|1636.8|1630.2|1636.8|1630.2|1633.9|1627.3|0
1639438500000|2021-12-13 23:35:00|1636.1|1629.5|1636.4|1629.8|1636.4|1629.8|1636.1|1629.5|0
1639438800000|2021-12-13 23:40:00|1633|1626.4|1635.9|1629.3|1636.2|1629.6|1632.4|1625.8|0
1639439100000|2021-12-13 23:45:00|1634.8|1628.2|1634.7|1628.1|1636.1|1629.5|1634.3|1627.7|0
1639439400000|2021-12-13 23:50:00|1636.5|1629.9|1636.7|1630.1|1636.7|1630.1|1635|1628.4|0
1639439700000|2021-12-13 23:55:00|1634.4|1627.8|1637|1630.4|1637|1630.4|1634.4|1627.8|0
1639440000000|2021-12-14 00:00:00|1637.2|1630.6|1637.5|1630.9|1638.1|1631.5|1636.5|1629.9|0
1639440300000|2021-12-14 00:05:00|1636.1|1629.5|1635.3|1628.7|1636.3|1629.7|1634.3|1627.7|0
1639440600000|2021-12-14 00:10:00|1635.9|1629.3|1634.8|1628.2|1635.9|1629.3|1633.6|1627|0
1639440900000|2021-12-14 00:15:00|1633.6|1627|1633.5|1626.9|1635.2|1628.6|1633.4|1626.8|0
1639441200000|2021-12-14 00:20:00|1633|1626.4|1633.5|1626.9|1633.5|1626.9|1632.8|1626.2|0
1639441500000|2021-12-14 00:25:00|1633.4|1626.8|1629.5|1622.9|1633.5|1626.9|1629.5|1622.9|0
1639441800000|2021-12-14 00:30:00|1630.5|1623.9|1632.8|1626.2|1633.7|1627.1|1630.5|1623.9|0
1639442100000|2021-12-14 00:35:00|1632.7|1626.1|1633.1|1626.5|1633.2|1626.6|1632.1|1625.5|0
1639442400000|2021-12-14 00:40:00|1631.8|1625.2|1629.9|1623.3|1632.7|1626.1|1629.9|1623.3|0
1639442700000|2021-12-14 00:45:00|1630.3|1623.7|1630.8|1624.2|1631.4|1624.8|1630.3|1623.7|0
1639443000000|2021-12-14 00:50:00|1630.7|1624.1|1631.6|1625|1631.8|1625.2|1630.7|1624.1|0
1639443300000|2021-12-14 00:55:00|1630.5|1623.9|1633.3|1626.7|1633.3|1626.7|1630.5|1623.9|0
1639443600000|2021-12-14 01:00:00|1633.6|1627|1634.1|1627.5|1634.1|1627.5|1632.5|1625.9|0
1639443900000|2021-12-14 01:05:00|1632.2|1625.6|1635.7|1629.1|1636.1|1629.5|1632.2|1625.6|0
1639444200000|2021-12-14 01:10:00|1635|1628.4|1635.4|1628.8|1636.6|1630|1635|1628.4|0
1639444500000|2021-12-14 01:15:00|1635.2|1628.6|1635.3|1628.7|1635.8|1629.2|1635.2|1628.6|0
1639444800000|2021-12-14 01:20:00|1635.4|1628.8|1633.6|1627|1635.6|1629|1633.6|1627|0
1639445100000|2021-12-14 01:25:00|1634.7|1628.1|1635|1628.4|1635|1628.4|1633.6|1627|0
1639445400000|2021-12-14 01:30:00|1635.3|1628.7|1636.7|1630.1|1636.7|1630.1|1633.9|1627.3|0
1639445700000|2021-12-14 01:35:00|1636.9|1630.3|1634.8|1628.2|1636.9|1630.3|1634.7|1628.1|0
1639446000000|2021-12-14 01:40:00|1635.7|1629.1|1635.9|1629.3|1635.9|1629.3|1635.6|1629|0
1639446300000|2021-12-14 01:45:00|1636|1629.4|1634.9|1628.3|1636.1|1629.5|1634.9|1628.3|0
1639446600000|2021-12-14 01:50:00|1635.8|1629.2|1636.1|1629.5|1636.4|1629.8|1635|1628.4|0
1639446900000|2021-12-14 01:55:00|1636.2|1629.6|1634.3|1627.7|1636.2|1629.6|1634.3|1627.7|0
1639447200000|2021-12-14 02:00:00|1634.6|1628|1635.5|1628.9|1635.5|1628.9|1634.3|1627.7|0
1639447500000|2021-12-14 02:05:00|1634.4|1627.8|1635.4|1628.8|1635.6|1629|1633.4|1626.8|0
1639447800000|2021-12-14 02:10:00|1635.3|1628.7|1636.5|1629.9|1637.5|1630.9|1634.2|1627.6|0
1639448100000|2021-12-14 02:15:00|1637.6|1631|1638.7|1632.1|1639.7|1633.1|1636.3|1629.7|0
1639448400000|2021-12-14 02:20:00|1639.8|1633.2|1639.6|1633|1639.8|1633.2|1639.5|1632.9|0
1639448700000|2021-12-14 02:25:00|1639.3|1632.7|1639.4|1632.8|1640.5|1633.9|1639.3|1632.7|0
1639449000000|2021-12-14 02:30:00|1640.1|1633.5|1639.4|1632.8|1640.5|1633.9|1639|1632.4|0
1639449300000|2021-12-14 02:35:00|1639.3|1632.7|1642|1635.4|1642|1635.4|1639.3|1632.7|0
1639449600000|2021-12-14 02:40:00|1641.1|1634.5|1642.3|1635.7|1642.5|1635.9|1640|1633.4|0
1639449900000|2021-12-14 02:45:00|1641.2|1634.6|1642.7|1636.1|1642.8|1636.2|1641.2|1634.6|0
1639450200000|2021-12-14 02:50:00|1642.8|1636.2|1641.7|1635.1|1643.2|1636.6|1641.7|1635.1|0
1639450500000|2021-12-14 02:55:00|1641.6|1635|1641.9|1635.3|1642.7|1636.1|1640.5|1633.9|0
1639450800000|2021-12-14 03:00:00|1640.8|1634.2|1640.5|1633.9|1643.1|1636.5|1640.5|1633.9|0
1639451100000|2021-12-14 03:05:00|1641.5|1634.9|1641.2|1634.6|1641.5|1634.9|1640.1|1633.5|0
1639451400000|2021-12-14 03:10:00|1641.3|1634.7|1640.2|1633.6|1641.3|1634.7|1639|1632.4|0
1639451700000|2021-12-14 03:15:00|1639.2|1632.6|1640.1|1633.5|1640.2|1633.6|1638.9|1632.3|0
1639452000000|2021-12-14 03:20:00|1638.8|1632.2|1639|1632.4|1640|1633.4|1638.8|1632.2|0
1639452300000|2021-12-14 03:25:00|1639.9|1633.3|1638.4|1631.8|1639.9|1633.3|1638.3|1631.7|0
1639452600000|2021-12-14 03:30:00|1639.2|1632.6|1638|1631.4|1640.2|1633.6|1638|1631.4|0
1639452900000|2021-12-14 03:35:00|1638.8|1632.2|1638.8|1632.2|1638.9|1632.3|1637.4|1630.8|0
1639453200000|2021-12-14 03:40:00|1637.7|1631.1|1639.2|1632.6|1639.5|1632.9|1637.1|1630.5|0
1639453500000|2021-12-14 03:45:00|1637.3|1630.7|1639.6|1633|1639.7|1633.1|1637.2|1630.6|0
1639453800000|2021-12-14 03:50:00|1639.7|1633.1|1641.8|1635.2|1641.8|1635.2|1638.6|1632|0
1639454100000|2021-12-14 03:55:00|1641.9|1635.3|1641.4|1634.8|1642.1|1635.5|1640.9|1634.3|0
1639454400000|2021-12-14 04:00:00|1641.3|1634.7|1640.9|1634.3|1641.5|1634.9|1640.2|1633.6|0
1639454700000|2021-12-14 04:05:00|1642.1|1635.5|1641.8|1635.2|1642.1|1635.5|1639.9|1633.3|0
1639455000000|2021-12-14 04:10:00|1641|1634.4|1639.2|1632.6|1642|1635.4|1639.2|1632.6|0
1639455300000|2021-12-14 04:15:00|1640.1|1633.5|1639.1|1632.5|1640.3|1633.7|1638|1631.4|0
1639455600000|2021-12-14 04:20:00|1639.9|1633.3|1640.2|1633.6|1640.2|1633.6|1639|1632.4|0
1639455900000|2021-12-14 04:25:00|1640.1|1633.5|1640.1|1633.5|1640.2|1633.6|1638.8|1632.2|0
1639456200000|2021-12-14 04:30:00|1639.9|1633.3|1639.3|1632.7|1640.3|1633.7|1639|1632.4|0
1639456500000|2021-12-14 04:35:00|1640.3|1633.7|1639|1632.4|1640.3|1633.7|1638.7|1632.1|0
1639456800000|2021-12-14 04:40:00|1638|1631.4|1638.5|1631.9|1639.3|1632.7|1638|1631.4|0
1639457100000|2021-12-14 04:45:00|1639.6|1633|1638.5|1631.9|1640.9|1634.3|1638.5|1631.9|0
1639457400000|2021-12-14 04:50:00|1639.9|1633.3|1638.6|1632|1640|1633.4|1637.7|1631.1|0
1639457700000|2021-12-14 04:55:00|1638.3|1631.7|1638|1631.4|1638.5|1631.9|1636.1|1629.5|0
1639523400000|2021-12-14 23:10:00|1632.1|1625.5|1625.4|1619|1632.1|1625.5|1625.4|1619|0
1639523700000|2021-12-14 23:15:00|1623.9|1617.5|1627.4|1621|1629.5|1622.9|1623.9|1617.5|0
1639524000000|2021-12-14 23:20:00|1626.4|1620|1624.8|1618.4|1627.3|1620.9|1624|1617.6|0
1639524300000|2021-12-14 23:25:00|1623.8|1617.4|1624.7|1618.3|1625|1618.6|1623.6|1617.2|0
1639524600000|2021-12-14 23:30:00|1624.4|1618|1621.5|1615.1|1625.1|1618.7|1621.3|1614.9|0
1639524900000|2021-12-14 23:35:00|1621|1614.6|1620.6|1614.2|1622.3|1615.9|1620|1613.6|0
1639525200000|2021-12-14 23:40:00|1620.7|1614.3|1622|1615.6|1622|1615.6|1620.4|1614|0
1639525500000|2021-12-14 23:45:00|1622.3|1615.9|1620.3|1613.9|1622.3|1615.9|1620.3|1613.9|0
1639525800000|2021-12-14 23:50:00|1619.9|1613.5|1619.2|1612.8|1620|1613.6|1619.2|1612.8|0
1639526100000|2021-12-14 23:55:00|1618.9|1612.5|1619.9|1613.5|1621.3|1614.9|1618.9|1612.5|0
1639526400000|2021-12-15 00:00:00|1621|1614.6|1622.7|1616.3|1622.7|1616.3|1618.9|1612.5|0
1639526700000|2021-12-15 00:05:00|1621.7|1615.3|1623.2|1616.8|1624.4|1618|1621.7|1615.3|0
1639527000000|2021-12-15 00:10:00|1623.1|1616.7|1620.6|1614.2|1623.1|1616.7|1620.5|1614.1|0
1639527300000|2021-12-15 00:15:00|1619.1|1612.7|1620.2|1613.8|1621.2|1614.8|1618.7|1612.3|0
1639527600000|2021-12-15 00:20:00|1620.3|1613.9|1621|1614.6|1621.6|1615.2|1618.3|1611.9|0
1639527900000|2021-12-15 00:25:00|1620.8|1614.4|1621.1|1614.7|1622.1|1615.7|1620.6|1614.2|0
1639528200000|2021-12-15 00:30:00|1621.8|1615.4|1621.5|1615.1|1622.9|1616.5|1621.4|1615|0
1639528500000|2021-12-15 00:35:00|1621.4|1615|1618.8|1612.4|1622.3|1615.9|1618.8|1612.4|0
1639528800000|2021-12-15 00:40:00|1618|1611.6|1620.1|1613.7|1620.2|1613.8|1618|1611.6|0
1639529100000|2021-12-15 00:45:00|1619|1612.6|1620.3|1613.9|1620.3|1613.9|1618.6|1612.2|0
1639529400000|2021-12-15 00:50:00|1618.2|1611.8|1617.6|1611.2|1618.6|1612.2|1617.6|1611.2|0
1639529700000|2021-12-15 00:55:00|1617.9|1611.5|1618|1611.6|1619|1612.6|1617.7|1611.3|0
1639530000000|2021-12-15 01:00:00|1616.8|1610.4|1619.3|1612.9|1619.3|1612.9|1616.8|1610.4|0
1639530300000|2021-12-15 01:05:00|1619.1|1612.7|1617.7|1611.3|1619.1|1612.7|1616.6|1610.2|0
1639530600000|2021-12-15 01:10:00|1616.8|1610.4|1618|1611.6|1618.1|1611.7|1616.4|1610|0
1639530900000|2021-12-15 01:15:00|1617.1|1610.7|1616.6|1610.2|1617.8|1611.4|1615.2|1608.8|0
1639531200000|2021-12-15 01:20:00|1617.3|1610.9|1616.1|1609.7|1617.3|1610.9|1615.5|1609.1|0
1639531500000|2021-12-15 01:25:00|1616.3|1609.9|1616.5|1610.1|1617.2|1610.8|1615.1|1608.7|0
1639531800000|2021-12-15 01:30:00|1615.6|1609.2|1617|1610.6|1618.1|1611.7|1615.6|1609.2|0
1639532100000|2021-12-15 01:35:00|1617.8|1611.4|1618.5|1612.1|1618.5|1612.1|1616.3|1609.9|0
1639532400000|2021-12-15 01:40:00|1618.4|1612|1617.7|1611.3|1618.5|1612.1|1617.5|1611.1|0
1639532700000|2021-12-15 01:45:00|1617.9|1611.5|1617.9|1611.5|1618.3|1611.9|1615.9|1609.5|0
1639533000000|2021-12-15 01:50:00|1616.8|1610.4|1617.5|1611.1|1618.3|1611.9|1616.1|1609.7|0
1639533300000|2021-12-15 01:55:00|1617.4|1611|1617|1610.6|1617.4|1611|1615.9|1609.5|0
1639533600000|2021-12-15 02:00:00|1617.9|1611.5|1616.4|1610|1617.9|1611.5|1615.5|1609.1|0
1639533900000|2021-12-15 02:05:00|1616.6|1610.2|1617.8|1611.4|1617.8|1611.4|1615.5|1609.1|0
1639534200000|2021-12-15 02:10:00|1617.7|1611.3|1617.4|1611|1617.8|1611.4|1616.4|1610|0
1639534500000|2021-12-15 02:15:00|1616.3|1609.9|1615|1608.6|1617.3|1610.9|1615|1608.6|0
1639534800000|2021-12-15 02:20:00|1616|1609.6|1615.4|1609|1617.2|1610.8|1615.3|1608.9|0
1639535100000|2021-12-15 02:25:00|1615.6|1609.2|1615.5|1609.1|1616.7|1610.3|1615.3|1608.9|0
1639535400000|2021-12-15 02:30:00|1615.8|1609.4|1616.5|1610.1|1617.6|1611.2|1615.6|1609.2|0
1639535700000|2021-12-15 02:35:00|1616.7|1610.3|1616.1|1609.7|1618.9|1612.5|1616.1|1609.7|0
1639536000000|2021-12-15 02:40:00|1616.2|1609.8|1617.4|1611|1617.4|1611|1616.2|1609.8|0
1639536300000|2021-12-15 02:45:00|1617.9|1611.5|1617.5|1611.1|1618|1611.6|1616.4|1610|0
1639536600000|2021-12-15 02:50:00|1616.7|1610.3|1617.9|1611.5|1617.9|1611.5|1616.7|1610.3|0
1639536900000|2021-12-15 02:55:00|1617|1610.6|1618.6|1612.2|1618.6|1612.2|1616.9|1610.5|0
1639537200000|2021-12-15 03:00:00|1617.6|1611.2|1620.3|1613.9|1620.7|1614.3|1617.6|1611.2|0
1639537500000|2021-12-15 03:05:00|1619.2|1612.8|1619.7|1613.3|1620.6|1614.2|1619.2|1612.8|0
1639537800000|2021-12-15 03:10:00|1620.3|1613.9|1620|1613.6|1620.8|1614.4|1618.4|1612|0
1639538100000|2021-12-15 03:15:00|1620.1|1613.7|1619.9|1613.5|1621.1|1614.7|1619.8|1613.4|0
1639538400000|2021-12-15 03:20:00|1620.1|1613.7|1619.2|1612.8|1620.2|1613.8|1619|1612.6|0
1639538700000|2021-12-15 03:25:00|1620.2|1613.8|1618.3|1611.9|1620.2|1613.8|1617.5|1611.1|0
1639539000000|2021-12-15 03:30:00|1617.2|1610.8|1617.1|1610.7|1618.3|1611.9|1616.9|1610.5|0
1639539300000|2021-12-15 03:35:00|1617|1610.6|1616.6|1610.2|1618.1|1611.7|1616.6|1610.2|0
1639539600000|2021-12-15 03:40:00|1616.4|1610|1617.6|1611.2|1617.6|1611.2|1616.4|1610|0
1639539900000|2021-12-15 03:45:00|1617.4|1611|1618.5|1612.1|1618.6|1612.2|1617.4|1611|0
1639540200000|2021-12-15 03:50:00|1618.2|1611.8|1617.3|1610.9|1619.3|1612.9|1617.1|1610.7|0
1639540500000|2021-12-15 03:55:00|1617.6|1611.2|1618.6|1612.2|1618.6|1612.2|1617.3|1610.9|0
1639540800000|2021-12-15 04:00:00|1617.8|1611.4|1616.8|1610.4|1619.7|1613.3|1616.8|1610.4|0
1639541100000|2021-12-15 04:05:00|1616.6|1610.2|1617.7|1611.3|1618.7|1612.3|1616.6|1610.2|0
1639541400000|2021-12-15 04:10:00|1617.8|1611.4|1617.4|1611|1618.7|1612.3|1617.4|1611|0
1639541700000|2021-12-15 04:15:00|1618.7|1612.3|1618.5|1612.1|1620.9|1614.5|1618.5|1612.1|0
1639542000000|2021-12-15 04:20:00|1618.6|1612.2|1619.2|1612.8|1619.4|1613|1618.2|1611.8|0
1639542300000|2021-12-15 04:25:00|1618.2|1611.8|1618|1611.6|1619.1|1612.7|1618|1611.6|0
1639542600000|2021-12-15 04:30:00|1618.2|1611.8|1618.9|1612.5|1619.5|1613.1|1618.2|1611.8|0
1639542900000|2021-12-15 04:35:00|1620|1613.6|1619.9|1613.5|1620|1613.6|1619.5|1613.1|0
1639543200000|2021-12-15 04:40:00|1618.6|1612.2|1620.2|1613.8|1621.3|1614.9|1618.6|1612.2|0
1639543500000|2021-12-15 04:45:00|1620|1613.6|1621.8|1615.4|1621.8|1615.4|1619.9|1613.5|0
1639543800000|2021-12-15 04:50:00|1620.5|1614.1|1620.4|1614|1621.8|1615.4|1620.4|1614|0
1639544100000|2021-12-15 04:55:00|1621.4|1615|1618.4|1612|1621.4|1615|1617.6|1611.2|0
1639610100000|2021-12-15 23:15:00|1619.1|1612.7|1623.4|1617|1623.4|1617|1619.1|1612.7|0
1639610400000|2021-12-15 23:20:00|1624|1617.6|1629.2|1622.6|1629.2|1622.6|1620.8|1614.4|0
1639610700000|2021-12-15 23:25:00|1626.2|1619.8|1625.9|1619.5|1626.5|1620.1|1625.4|1619|0
1639611000000|2021-12-15 23:30:00|1626|1619.6|1624.5|1618.1|1626|1619.6|1623|1616.6|0
1639611300000|2021-12-15 23:35:00|1623.4|1617|1624.7|1618.3|1625.8|1619.4|1623.4|1617|0
1639611600000|2021-12-15 23:40:00|1624.8|1618.4|1625.7|1619.3|1625.7|1619.3|1623.8|1617.4|0
1639611900000|2021-12-15 23:45:00|1625.5|1619.1|1625|1618.6|1626.7|1620.3|1624.7|1618.3|0
1639612200000|2021-12-15 23:50:00|1623.5|1617.1|1622.1|1615.7|1624.6|1618.2|1621.3|1614.9|0
1639612500000|2021-12-15 23:55:00|1622.9|1616.5|1621.5|1615.1|1622.9|1616.5|1621.4|1615|0
1639612800000|2021-12-16 00:00:00|1621.6|1615.2|1622.7|1616.3|1623.7|1617.3|1621.6|1615.2|0
1639613100000|2021-12-16 00:05:00|1622.3|1615.9|1618.1|1611.7|1623.4|1617|1617.9|1611.5|0
1639613400000|2021-12-16 00:10:00|1617.8|1611.4|1620.8|1614.4|1621.8|1615.4|1617.4|1611|0
1639613700000|2021-12-16 00:15:00|1619.8|1613.4|1618.3|1611.9|1621.5|1615.1|1617.1|1610.7|0
1639614000000|2021-12-16 00:20:00|1618|1611.6|1614.6|1608.2|1618.8|1612.4|1614.6|1608.2|0
1639614300000|2021-12-16 00:25:00|1615.7|1609.3|1617.7|1611.3|1617.9|1611.5|1615.7|1609.3|0
1639614600000|2021-12-16 00:30:00|1618.5|1612.1|1619.7|1613.3|1619.7|1613.3|1618.5|1612.1|0
1639614900000|2021-12-16 00:35:00|1619.6|1613.2|1619.9|1613.5|1620.2|1613.8|1618|1611.6|0
1639615200000|2021-12-16 00:40:00|1620|1613.6|1620.6|1614.2|1621.4|1615|1620|1613.6|0
1639615500000|2021-12-16 00:45:00|1622|1615.6|1622.3|1615.9|1622.8|1616.4|1622|1615.6|0
1639615800000|2021-12-16 00:50:00|1622.2|1615.8|1620.9|1614.5|1622.5|1616.1|1619.8|1613.4|0
1639616100000|2021-12-16 00:55:00|1618.4|1612|1619.9|1613.5|1620|1613.6|1618.4|1612|0
1639616400000|2021-12-16 01:00:00|1619.8|1613.4|1620.3|1613.9|1620.4|1614|1618.2|1611.8|0
1639616700000|2021-12-16 01:05:00|1619.1|1612.7|1618|1611.6|1620.2|1613.8|1618|1611.6|0
1639617000000|2021-12-16 01:10:00|1617.9|1611.5|1617.8|1611.4|1618.8|1612.4|1617.2|1610.8|0
1639617300000|2021-12-16 01:15:00|1617.9|1611.5|1614.1|1607.7|1618.8|1612.4|1614.1|1607.7|0
1639617600000|2021-12-16 01:20:00|1615.4|1609|1616.8|1610.4|1616.8|1610.4|1615.4|1609|0
1639617900000|2021-12-16 01:25:00|1616.9|1610.5|1615.4|1609|1616.9|1610.5|1614.7|1608.3|0
1639618200000|2021-12-16 01:30:00|1615.8|1609.4|1616.7|1610.3|1616.9|1610.5|1615.3|1608.9|0
1639618500000|2021-12-16 01:35:00|1616.5|1610.1|1614.8|1608.4|1616.7|1610.3|1614.8|1608.4|0
1639618800000|2021-12-16 01:40:00|1614.5|1608.1|1614.4|1608|1615.9|1609.5|1613.4|1607|0
1639619100000|2021-12-16 01:45:00|1612.5|1606.1|1614|1607.6|1614.6|1608.2|1612.5|1606.1|0
1639619400000|2021-12-16 01:50:00|1613.9|1607.5|1611.9|1605.5|1613.9|1607.5|1610.4|1604|0
1639619700000|2021-12-16 01:55:00|1612.8|1606.4|1611.3|1604.9|1612.8|1606.4|1611.3|1604.9|0
1639620000000|2021-12-16 02:00:00|1611|1604.6|1611|1604.6|1612.1|1605.7|1610.9|1604.5|0
1639620300000|2021-12-16 02:05:00|1612.3|1605.9|1610.3|1603.9|1612.3|1605.9|1610.3|1603.9|0
1639620600000|2021-12-16 02:10:00|1610.7|1604.3|1609.6|1603.2|1611.8|1605.4|1609.6|1603.2|0
1639620900000|2021-12-16 02:15:00|1611|1604.6|1612.3|1605.9|1612.9|1606.5|1611|1604.6|0
1639621200000|2021-12-16 02:20:00|1612.5|1606.1|1610.2|1603.8|1612.5|1606.1|1610.2|1603.8|0
1639621500000|2021-12-16 02:25:00|1610.5|1604.1|1612.6|1606.2|1614|1607.6|1610.5|1604.1|0
1639621800000|2021-12-16 02:30:00|1611.6|1605.2|1611.8|1605.4|1612.5|1606.1|1611.4|1605|0
1639622100000|2021-12-16 02:35:00|1611.7|1605.3|1611.6|1605.2|1613.4|1607|1611.2|1604.8|0
1639622400000|2021-12-16 02:40:00|1612.7|1606.3|1611.6|1605.2|1612.9|1606.5|1611.6|1605.2|0
1639622700000|2021-12-16 02:45:00|1612.6|1606.2|1612.6|1606.2|1612.6|1606.2|1611.4|1605|0
1639623000000|2021-12-16 02:50:00|1612.5|1606.1|1612|1605.6|1613.8|1607.4|1611.6|1605.2|0
1639623300000|2021-12-16 02:55:00|1612.9|1606.5|1612|1605.6|1613.5|1607.1|1611.8|1605.4|0
1639623600000|2021-12-16 03:00:00|1612.1|1605.7|1611.5|1605.1|1613|1606.6|1611.5|1605.1|0
1639623900000|2021-12-16 03:05:00|1611.6|1605.2|1611.8|1605.4|1612.1|1605.7|1611.6|1605.2|0
1639624200000|2021-12-16 03:10:00|1611.9|1605.5|1612.6|1606.2|1614.2|1607.8|1611.9|1605.5|0
1639624500000|2021-12-16 03:15:00|1613.7|1607.3|1612.9|1606.5|1614.1|1607.7|1612.8|1606.4|0
1639624800000|2021-12-16 03:20:00|1613.1|1606.7|1613.5|1607.1|1614.2|1607.8|1612.9|1606.5|0
1639625100000|2021-12-16 03:25:00|1613.4|1607|1615.3|1608.9|1615.3|1608.9|1613.2|1606.8|0
1639625400000|2021-12-16 03:30:00|1615|1608.6|1615.8|1609.4|1615.8|1609.4|1614.1|1607.7|0
1639625700000|2021-12-16 03:35:00|1616.1|1609.7|1617.8|1611.4|1618.7|1612.3|1616.1|1609.7|0
1639626000000|2021-12-16 03:40:00|1617.6|1611.2|1618.5|1612.1|1618.8|1612.4|1617.3|1610.9|0
1639626300000|2021-12-16 03:45:00|1617.6|1611.2|1617.6|1611.2|1618.7|1612.3|1617.5|1611.1|0
1639626600000|2021-12-16 03:50:00|1618.8|1612.4|1618.8|1612.4|1619.1|1612.7|1617.8|1611.4|0
1639626900000|2021-12-16 03:55:00|1618.7|1612.3|1618.8|1612.4|1619.7|1613.3|1617.6|1611.2|0
1639627200000|2021-12-16 04:00:00|1619|1612.6|1617.6|1611.2|1619|1612.6|1616.6|1610.2|0
1639627500000|2021-12-16 04:05:00|1618.5|1612.1|1618.8|1612.4|1618.8|1612.4|1617.6|1611.2|0
1639627800000|2021-12-16 04:10:00|1618.9|1612.5|1617.3|1610.9|1618.9|1612.5|1617.3|1610.9|0
1639628100000|2021-12-16 04:15:00|1618.4|1612|1619.3|1612.9|1620.8|1614.4|1618.4|1612|0
1639628400000|2021-12-16 04:20:00|1619.2|1612.8|1618.2|1611.8|1619.4|1613|1617.9|1611.5|0
1639628700000|2021-12-16 04:25:00|1618.1|1611.7|1619.1|1612.7|1620|1613.6|1618.1|1611.7|0
1639629000000|2021-12-16 04:30:00|1618.9|1612.5|1618.3|1611.9|1619.9|1613.5|1618.3|1611.9|0
1639629300000|2021-12-16 04:35:00|1618.4|1612|1618.8|1612.4|1620.9|1614.5|1618.3|1611.9|0
1639629600000|2021-12-16 04:40:00|1619.7|1613.3|1617.2|1610.8|1619.7|1613.3|1617.1|1610.7|0
1639629900000|2021-12-16 04:45:00|1617|1610.6|1616.5|1610.1|1617.9|1611.5|1616.5|1610.1|0
1639630200000|2021-12-16 04:50:00|1617.6|1611.2|1616.5|1610.1|1617.7|1611.3|1615.6|1609.2|0
1639630500000|2021-12-16 04:55:00|1617.1|1610.7|1617.8|1611.4|1617.8|1611.4|1616.7|1610.3|0
1639696200000|2021-12-16 23:10:00|1617.4|1611|1611.1|1604.7|1617.4|1611|1611.1|1604.7|0
1639696500000|2021-12-16 23:15:00|1613.3|1606.9|1610|1603.6|1614.7|1608.3|1610|1603.6|0
1639696800000|2021-12-16 23:20:00|1611.3|1604.9|1611.5|1605.1|1613.1|1606.7|1610.6|1604.2|0
1639697100000|2021-12-16 23:25:00|1611|1604.6|1612.5|1606.1|1612.5|1606.1|1609.2|1602.8|0
1639697400000|2021-12-16 23:30:00|1612.2|1605.8|1610.6|1604.2|1612.2|1605.8|1610.2|1603.8|0
1639697700000|2021-12-16 23:35:00|1610.4|1604|1612.4|1606|1612.9|1606.5|1610.3|1603.9|0
1639698000000|2021-12-16 23:40:00|1613.9|1607.5|1612.4|1606|1613.9|1607.5|1610.1|1603.7|0
1639698300000|2021-12-16 23:45:00|1611.2|1604.8|1609.6|1603.2|1613.2|1606.8|1609.6|1603.2|0
1639698600000|2021-12-16 23:50:00|1610.7|1604.3|1613.2|1606.8|1613.2|1606.8|1609.5|1603.1|0
1639698900000|2021-12-16 23:55:00|1613.5|1607.1|1611.7|1605.3|1613.5|1607.1|1610.7|1604.3|0
1639699200000|2021-12-17 00:00:00|1612.7|1606.3|1611.9|1605.5|1614.4|1608|1611.3|1604.9|0
1639699500000|2021-12-17 00:05:00|1612.8|1606.4|1614.4|1608|1614.6|1608.2|1612.2|1605.8|0
1639699800000|2021-12-17 00:10:00|1615|1608.6|1614.6|1608.2|1616|1609.6|1614.3|1607.9|0
1639700100000|2021-12-17 00:15:00|1614.4|1608|1611.3|1604.9|1615.1|1608.7|1611.3|1604.9|0
1639700400000|2021-12-17 00:20:00|1612.5|1606.1|1610.7|1604.3|1612.5|1606.1|1610.5|1604.1|0
1639700700000|2021-12-17 00:25:00|1609.6|1603.2|1611.5|1605.1|1611.9|1605.5|1609.6|1603.2|0
1639701000000|2021-12-17 00:30:00|1611.8|1605.4|1611.3|1604.9|1612.9|1606.5|1611.3|1604.9|0
1639701300000|2021-12-17 00:35:00|1611.2|1604.8|1610.7|1604.3|1611.8|1605.4|1610.3|1603.9|0
1639701600000|2021-12-17 00:40:00|1611|1604.6|1610.3|1603.9|1611|1604.6|1610.3|1603.9|0
1639701900000|2021-12-17 00:45:00|1610.2|1603.8|1611|1604.6|1612.7|1606.3|1610.2|1603.8|0
1639702200000|2021-12-17 00:50:00|1613.4|1607|1608.9|1602.5|1613.4|1607|1608.9|1602.5|0
1639702500000|2021-12-17 00:55:00|1609|1602.6|1609.4|1603|1609.5|1603.1|1609|1602.6|0
1639702800000|2021-12-17 01:00:00|1609.8|1603.4|1611.7|1605.3|1611.7|1605.3|1609.8|1603.4|0
1639703100000|2021-12-17 01:05:00|1610.7|1604.3|1612.3|1605.9|1612.3|1605.9|1610.2|1603.8|0
1639703400000|2021-12-17 01:10:00|1610.4|1604|1612.3|1605.9|1612.3|1605.9|1610.4|1604|0
1639703700000|2021-12-17 01:15:00|1611.3|1604.9|1611|1604.6|1611.4|1605|1609.8|1603.4|0
1639704000000|2021-12-17 01:20:00|1610.9|1604.5|1610.6|1604.2|1611.4|1605|1609.6|1603.2|0
1639704300000|2021-12-17 01:25:00|1610.5|1604.1|1610.1|1603.7|1610.5|1604.1|1609|1602.6|0
1639704600000|2021-12-17 01:30:00|1610|1603.6|1608.7|1602.3|1611.3|1604.9|1608.7|1602.3|0
1639704900000|2021-12-17 01:35:00|1609.5|1603.1|1607.8|1601.4|1609.5|1603.1|1607.7|1601.3|0
1639705200000|2021-12-17 01:40:00|1608.8|1602.4|1607.1|1600.7|1608.8|1602.4|1607|1600.6|0
1639705500000|2021-12-17 01:45:00|1608.5|1602.1|1609.4|1603|1609.4|1603|1607.3|1600.9|0
1639705800000|2021-12-17 01:50:00|1609.7|1603.3|1608.8|1602.4|1609.8|1603.4|1607.7|1601.3|0
1639706100000|2021-12-17 01:55:00|1606.5|1600.1|1605.7|1599.3|1607.5|1601.1|1605.6|1599.2|0
1639706400000|2021-12-17 02:00:00|1605.9|1599.5|1607.1|1600.7|1608.2|1601.8|1605.9|1599.5|0
1639706700000|2021-12-17 02:05:00|1606.2|1599.8|1607.2|1600.8|1608.5|1602.1|1606.2|1599.8|0
1639707000000|2021-12-17 02:10:00|1608.3|1601.9|1607.3|1600.9|1608.3|1601.9|1606.4|1600|0
1639707300000|2021-12-17 02:15:00|1607.2|1600.8|1607.9|1601.5|1607.9|1601.5|1605.4|1599|0
1639707600000|2021-12-17 02:20:00|1606.8|1600.4|1607.1|1600.7|1607.5|1601.1|1605|1598.6|0
1639707900000|2021-12-17 02:25:00|1607|1600.6|1606.6|1600.2|1607.1|1600.7|1605.7|1599.3|0
1639708200000|2021-12-17 02:30:00|1606.7|1600.3|1606.3|1599.9|1606.9|1600.5|1606.3|1599.9|0
1639708500000|2021-12-17 02:35:00|1604.9|1598.5|1605.4|1599|1606|1599.6|1604.4|1598|0
1639708800000|2021-12-17 02:40:00|1603.9|1597.5|1603.2|1596.8|1605|1598.6|1603|1596.6|0
1639709100000|2021-12-17 02:45:00|1603.4|1597|1605.5|1599.1|1605.6|1599.2|1603.4|1597|0
1639709400000|2021-12-17 02:50:00|1605.3|1598.9|1606.2|1599.8|1606.2|1599.8|1604.7|1598.3|0
1639709700000|2021-12-17 02:55:00|1606.1|1599.7|1605.1|1598.7|1606.1|1599.7|1604.6|1598.2|0
1639710000000|2021-12-17 03:00:00|1604|1597.6|1603.3|1596.9|1605.4|1599|1602.7|1596.3|0
1639710300000|2021-12-17 03:05:00|1603.4|1597|1602.9|1596.5|1603.4|1597|1601.8|1595.4|0
1639710600000|2021-12-17 03:10:00|1603|1596.6|1602.4|1596|1604|1597.6|1601.5|1595.1|0
1639710900000|2021-12-17 03:15:00|1602.5|1596.1|1602.4|1596|1602.6|1596.2|1601.1|1594.7|0
1639711200000|2021-12-17 03:20:00|1601.3|1594.9|1600.6|1594.2|1602.3|1595.9|1600.4|1594|0
1639711500000|2021-12-17 03:25:00|1600.7|1594.3|1600.4|1594|1600.7|1594.3|1600.2|1593.8|0
1639711800000|2021-12-17 03:30:00|1600.3|1593.9|1600.8|1594.4|1601.4|1595|1598.9|1592.5|0
1639712100000|2021-12-17 03:35:00|1600.2|1593.8|1601.8|1595.4|1602.6|1596.2|1600.2|1593.8|0
1639712400000|2021-12-17 03:40:00|1601.7|1595.3|1603.7|1597.3|1604.3|1597.9|1601.1|1594.7|0
1639712700000|2021-12-17 03:45:00|1604.7|1598.3|1603.8|1597.4|1605.5|1599.1|1603.5|1597.1|0
1639713000000|2021-12-17 03:50:00|1603.7|1597.3|1603.6|1597.2|1604|1597.6|1602.7|1596.3|0
1639713300000|2021-12-17 03:55:00|1604.1|1597.7|1603.2|1596.8|1604.9|1598.5|1602.6|1596.2|0
1639713600000|2021-12-17 04:00:00|1603.1|1596.7|1603.6|1597.2|1605|1598.6|1603.1|1596.7|0
1639713900000|2021-12-17 04:05:00|1602.6|1596.2|1601.7|1595.3|1602.9|1596.5|1600.6|1594.2|0
1639714200000|2021-12-17 04:10:00|1602.8|1596.4|1600.8|1594.4|1602.9|1596.5|1600.5|1594.1|0
1639714500000|2021-12-17 04:15:00|1600.4|1594|1600.3|1593.9|1602.3|1595.9|1600.2|1593.8|0
1639714800000|2021-12-17 04:20:00|1600.2|1593.8|1598.9|1592.5|1601.1|1594.7|1598.7|1592.3|0
1639715100000|2021-12-17 04:25:00|1598.8|1592.4|1596.3|1589.9|1599|1592.6|1596.3|1589.9|0
1639715400000|2021-12-17 04:30:00|1597.3|1590.9|1599|1592.6|1599|1592.6|1597.3|1590.9|0
1639715700000|2021-12-17 04:35:00|1598.3|1591.9|1598.2|1591.8|1598.3|1591.9|1597.8|1591.4|0
1639716000000|2021-12-17 04:40:00|1598.3|1591.9|1598.4|1592|1598.4|1592|1597.9|1591.5|0
1639716300000|2021-12-17 04:45:00|1598.7|1592.3|1598.8|1592.4|1599.6|1593.2|1597.8|1591.4|0
1639716600000|2021-12-17 04:50:00|1599.6|1593.2|1598.8|1592.4|1599.6|1593.2|1598.2|1591.8|0
1639716900000|2021-12-17 04:55:00|1599|1592.6|1599.2|1592.8|1600.2|1593.8|1598.5|1592.1|0
1639955400000|2021-12-19 23:10:00|1599.4|1593|1599.1|1592.7|1599.8|1593.4|1597.5|1591.1|0
1639955700000|2021-12-19 23:15:00|1599|1592.6|1598.1|1591.7|1599.9|1593.5|1598|1591.6|0
1639956000000|2021-12-19 23:20:00|1598.6|1592.2|1599|1592.6|1601.1|1594.7|1598.1|1591.7|0
1639956300000|2021-12-19 23:25:00|1598.9|1592.5|1597.4|1591|1599.9|1593.5|1597.3|1590.9|0
1639956600000|2021-12-19 23:30:00|1598.4|1592|1597.9|1591.5|1598.9|1592.5|1597|1590.6|0
1639956900000|2021-12-19 23:35:00|1598.9|1592.5|1598.1|1591.7|1599.2|1592.8|1597.7|1591.3|0
1639957200000|2021-12-19 23:40:00|1598.8|1592.4|1597.8|1591.4|1598.8|1592.4|1597.2|1590.8|0
1639957500000|2021-12-19 23:45:00|1596.7|1590.3|1595.4|1589|1597.9|1591.5|1595.4|1589|0
1639957800000|2021-12-19 23:50:00|1595.2|1588.8|1597.2|1590.8|1597.9|1591.5|1595.2|1588.8|0
1639958100000|2021-12-19 23:55:00|1595.2|1588.8|1596.7|1590.3|1596.7|1590.3|1594.9|1588.5|0
1639958400000|2021-12-20 00:00:00|1597.2|1590.8|1596.9|1590.5|1598.4|1592|1595.7|1589.3|0
1639958700000|2021-12-20 00:05:00|1596.1|1589.7|1596|1589.6|1596.4|1590|1595.8|1589.4|0
1639959000000|2021-12-20 00:10:00|1596.1|1589.7|1595.8|1589.4|1597|1590.6|1595.7|1589.3|0
1639959300000|2021-12-20 00:15:00|1595.5|1589.1|1594.3|1587.9|1595.5|1589.1|1593.8|1587.4|0
1639959600000|2021-12-20 00:20:00|1594.4|1588|1595.6|1589.2|1596|1589.6|1594.4|1588|0
1639959900000|2021-12-20 00:25:00|1594.6|1588.2|1596.3|1589.9|1596.3|1589.9|1594.6|1588.2|0
1639960200000|2021-12-20 00:30:00|1597.8|1591.4|1600.4|1594|1600.4|1594|1597.3|1590.9|0
1639960500000|2021-12-20 00:35:00|1599.4|1593|1597.6|1591.2|1600|1593.6|1597.6|1591.2|0
1639960800000|2021-12-20 00:40:00|1598.5|1592.1|1598.8|1592.4|1600.6|1594.2|1598.3|1591.9|0
1639961100000|2021-12-20 00:45:00|1600.9|1594.5|1601.1|1594.7|1601.1|1594.7|1600|1593.6|0
1639961400000|2021-12-20 00:50:00|1601.2|1594.8|1598.3|1591.9|1601.3|1594.9|1598.3|1591.9|0
1639961700000|2021-12-20 00:55:00|1599.4|1593|1599.9|1593.5|1600.9|1594.5|1598.8|1592.4|0
1639962000000|2021-12-20 01:00:00|1600|1593.6|1599.8|1593.4|1601.1|1594.7|1599.8|1593.4|0
1639962300000|2021-12-20 01:05:00|1600.2|1593.8|1600.3|1593.9|1601.2|1594.8|1599|1592.6|0
1639962600000|2021-12-20 01:10:00|1600.1|1593.7|1599.7|1593.3|1600.2|1593.8|1599|1592.6|0
1639962900000|2021-12-20 01:15:00|1599.9|1593.5|1599.6|1593.2|1601.9|1595.5|1599.6|1593.2|0
1639963200000|2021-12-20 01:20:00|1599.7|1593.3|1600.4|1594|1600.7|1594.3|1599.5|1593.1|0
1639963500000|2021-12-20 01:25:00|1599.3|1592.9|1599.2|1592.8|1601.6|1595.2|1599.2|1592.8|0
1639963800000|2021-12-20 01:30:00|1598.9|1592.5|1599.2|1592.8|1600.1|1593.7|1598.9|1592.5|0
1639964100000|2021-12-20 01:35:00|1599.3|1592.9|1600.6|1594.2|1600.8|1594.4|1599.1|1592.7|0
1639964400000|2021-12-20 01:40:00|1599.6|1593.2|1599|1592.6|1600.3|1593.9|1599|1592.6|0
1639964700000|2021-12-20 01:45:00|1599.1|1592.7|1599.9|1593.5|1601|1594.6|1599.1|1592.7|0
1639965000000|2021-12-20 01:50:00|1600.8|1594.4|1601.3|1594.9|1602|1595.6|1600.3|1593.9|0
1639965300000|2021-12-20 01:55:00|1601|1594.6|1599.8|1593.4|1601.5|1595.1|1599.8|1593.4|0
1639965600000|2021-12-20 02:00:00|1598.7|1592.3|1600|1593.6|1600.7|1594.3|1598.7|1592.3|0
1639965900000|2021-12-20 02:05:00|1599|1592.6|1597.8|1591.4|1599.5|1593.1|1597.6|1591.2|0
1639966200000|2021-12-20 02:10:00|1597.3|1590.9|1597|1590.6|1599|1592.6|1596.7|1590.3|0
1639966500000|2021-12-20 02:15:00|1597.9|1591.5|1600.4|1594|1600.4|1594|1596.8|1590.4|0
1639966800000|2021-12-20 02:20:00|1600.3|1593.9|1599.4|1593|1600.3|1593.9|1597.9|1591.5|0
1639967100000|2021-12-20 02:25:00|1600.3|1593.9|1599.8|1593.4|1600.3|1593.9|1599|1592.6|0
1639967400000|2021-12-20 02:30:00|1599.9|1593.5|1600.5|1594.1|1600.5|1594.1|1598.9|1592.5|0
1639967700000|2021-12-20 02:35:00|1600.6|1594.2|1600.2|1593.8|1600.7|1594.3|1600.2|1593.8|0
1639968000000|2021-12-20 02:40:00|1600.3|1593.9|1599.5|1593.1|1600.5|1594.1|1599.5|1593.1|0
1639968300000|2021-12-20 02:45:00|1600.6|1594.2|1599.7|1593.3|1600.6|1594.2|1598.6|1592.2|0
1639968600000|2021-12-20 02:50:00|1598.6|1592.2|1599.6|1593.2|1599.8|1593.4|1598.3|1591.9|0
1639968900000|2021-12-20 02:55:00|1599.8|1593.4|1597.9|1591.5|1599.9|1593.5|1597.9|1591.5|0
1639969200000|2021-12-20 03:00:00|1598.2|1591.8|1599.2|1592.8|1600.2|1593.8|1597.9|1591.5|0
1639969500000|2021-12-20 03:05:00|1600.4|1594|1599.9|1593.5|1601.4|1595|1599.5|1593.1|0
1639969800000|2021-12-20 03:10:00|1600|1593.6|1600.1|1593.7|1601.5|1595.1|1600|1593.6|0
1639970100000|2021-12-20 03:15:00|1599.5|1593.1|1598.3|1591.9|1600.7|1594.3|1598.3|1591.9|0
1639970400000|2021-12-20 03:20:00|1599.3|1592.9|1599.5|1593.1|1600.6|1594.2|1599.1|1592.7|0
1639970700000|2021-12-20 03:25:00|1599.7|1593.3|1599.7|1593.3|1601|1594.6|1599.6|1593.2|0
1639971000000|2021-12-20 03:30:00|1601|1594.6|1600.4|1594|1601.4|1595|1600|1593.6|0
1639971300000|2021-12-20 03:35:00|1601.3|1594.9|1601.7|1595.3|1603.2|1596.8|1599.9|1593.5|0
1639971600000|2021-12-20 03:40:00|1602|1595.6|1601.3|1594.9|1602|1595.6|1600.5|1594.1|0
1639971900000|2021-12-20 03:45:00|1601.5|1595.1|1601.3|1594.9|1601.5|1595.1|1600.3|1593.9|0
1639972200000|2021-12-20 03:50:00|1601.2|1594.8|1602.3|1595.9|1602.3|1595.9|1600.1|1593.7|0
1639972500000|2021-12-20 03:55:00|1602.2|1595.8|1597.8|1591.4|1602.2|1595.8|1597.8|1591.4|0
1639972800000|2021-12-20 04:00:00|1597.6|1591.2|1598.2|1591.8|1599.2|1592.8|1597|1590.6|0
1639973100000|2021-12-20 04:05:00|1598.3|1591.9|1598.7|1592.3|1599.4|1593|1597.6|1591.2|0
1639973400000|2021-12-20 04:10:00|1597.7|1591.3|1598.9|1592.5|1598.9|1592.5|1597.5|1591.1|0
1639973700000|2021-12-20 04:15:00|1598|1591.6|1597.6|1591.2|1598.8|1592.4|1597.6|1591.2|0
1639974000000|2021-12-20 04:20:00|1597.7|1591.3|1598.2|1591.8|1599.4|1593|1597.7|1591.3|0
1639974300000|2021-12-20 04:25:00|1598.1|1591.7|1597.4|1591|1599.4|1593|1597.4|1591|0
1639974600000|2021-12-20 04:30:00|1597.3|1590.9|1598.8|1592.4|1599|1592.6|1597.3|1590.9|0
1639974900000|2021-12-20 04:35:00|1597.7|1591.3|1597.7|1591.3|1598.8|1592.4|1596.8|1590.4|0
1639975200000|2021-12-20 04:40:00|1596.4|1590|1597.3|1590.9|1598.1|1591.7|1596.4|1590|0
1639975500000|2021-12-20 04:45:00|1597.5|1591.1|1596.8|1590.4|1597.8|1591.4|1595.3|1588.9|0
1639975800000|2021-12-20 04:50:00|1595.5|1589.1|1595.5|1589.1|1596.6|1590.2|1595.3|1588.9|0
1639976100000|2021-12-20 04:55:00|1596.7|1590.3|1596.1|1589.7|1597.1|1590.7|1595.7|1589.3|0
1640041800000|2021-12-20 23:10:00|1600.4|1594|1595.9|1589.5|1600.4|1594|1595.9|1589.5|0
1640042100000|2021-12-20 23:15:00|1596|1589.6|1599.8|1593.4|1599.8|1593.4|1595.8|1589.4|0
1640042400000|2021-12-20 23:20:00|1598.3|1591.9|1598.6|1592.2|1600.3|1593.9|1597.8|1591.4|0
1640042700000|2021-12-20 23:25:00|1597.3|1590.9|1597.2|1590.8|1597.8|1591.4|1596.3|1589.9|0
1640043000000|2021-12-20 23:30:00|1597.3|1590.9|1596.7|1590.3|1597.6|1591.2|1596.7|1590.3|0
1640043300000|2021-12-20 23:35:00|1597.5|1591.1|1596.9|1590.5|1597.5|1591.1|1595.9|1589.5|0
1640043600000|2021-12-20 23:40:00|1595.9|1589.5|1596.5|1590.1|1597.2|1590.8|1595.9|1589.5|0
1640043900000|2021-12-20 23:45:00|1596.6|1590.2|1597.6|1591.2|1597.8|1591.4|1596.6|1590.2|0
1640044200000|2021-12-20 23:50:00|1596.5|1590.1|1595.7|1589.3|1597.2|1590.8|1595.7|1589.3|0
1640044500000|2021-12-20 23:55:00|1595.5|1589.1|1595.7|1589.3|1596.7|1590.3|1595.5|1589.1|0
1640044800000|2021-12-21 00:00:00|1595.6|1589.2|1594.4|1588|1596.2|1589.8|1594.3|1587.9|0
1640045100000|2021-12-21 00:05:00|1593.2|1586.8|1594.8|1588.4|1594.8|1588.4|1592.2|1585.8|0
1640045400000|2021-12-21 00:10:00|1593.6|1587.2|1594.5|1588.1|1594.7|1588.3|1593.3|1586.9|0
1640045700000|2021-12-21 00:15:00|1594.3|1587.9|1592.4|1586|1594.3|1587.9|1591.8|1585.4|0
1640046000000|2021-12-21 00:20:00|1592.6|1586.2|1593.4|1587|1593.6|1587.2|1592.6|1586.2|0
1640046300000|2021-12-21 00:25:00|1593.1|1586.7|1593.1|1586.7|1593.2|1586.8|1592.8|1586.4|0
1640046600000|2021-12-21 00:30:00|1593.3|1586.9|1591.8|1585.4|1594.1|1587.7|1591.4|1585|0
1640046900000|2021-12-21 00:35:00|1593.9|1587.5|1595|1588.6|1596|1589.6|1593.4|1587|0
1640047200000|2021-12-21 00:40:00|1594.9|1588.5|1596.1|1589.7|1596.3|1589.9|1594.1|1587.7|0
1640047500000|2021-12-21 00:45:00|1595.3|1588.9|1595.9|1589.5|1597.5|1591.1|1595.3|1588.9|0
1640047800000|2021-12-21 00:50:00|1595.8|1589.4|1593.4|1587|1597|1590.6|1593.4|1587|0
1640048100000|2021-12-21 00:55:00|1593.3|1586.9|1592.2|1585.8|1593.3|1586.9|1591.9|1585.5|0
1640048400000|2021-12-21 01:00:00|1592.5|1586.1|1591.7|1585.3|1592.6|1586.2|1591.3|1584.9|0
1640048700000|2021-12-21 01:05:00|1591.8|1585.4|1593.5|1587.1|1594.9|1588.5|1591.7|1585.3|0
1640049000000|2021-12-21 01:10:00|1593.4|1587|1593.6|1587.2|1594.6|1588.2|1593.3|1586.9|0
1640049300000|2021-12-21 01:15:00|1593.5|1587.1|1594.5|1588.1|1594.5|1588.1|1593.3|1586.9|0
1640049600000|2021-12-21 01:20:00|1593.4|1587|1594.4|1588|1594.5|1588.1|1593|1586.6|0
1640049900000|2021-12-21 01:25:00|1595.3|1588.9|1594.9|1588.5|1595.4|1589|1594.3|1587.9|0
1640050200000|2021-12-21 01:30:00|1596|1589.6|1595.8|1589.4|1597.4|1591|1594.2|1587.8|0
1640050500000|2021-12-21 01:35:00|1596.7|1590.3|1596.4|1590|1597.7|1591.3|1596.4|1590|0
1640050800000|2021-12-21 01:40:00|1597.3|1590.9|1595.1|1588.7|1597.4|1591|1595.1|1588.7|0
1640051100000|2021-12-21 01:45:00|1596.3|1589.9|1597.4|1591|1597.8|1591.4|1596.3|1589.9|0
1640051400000|2021-12-21 01:50:00|1596.5|1590.1|1597.7|1591.3|1597.7|1591.3|1596.3|1589.9|0
1640051700000|2021-12-21 01:55:00|1597.6|1591.2|1597.5|1591.1|1597.7|1591.3|1596.4|1590|0
1640052000000|2021-12-21 02:00:00|1597.4|1591|1597.1|1590.7|1597.5|1591.1|1596.3|1589.9|0
1640052300000|2021-12-21 02:05:00|1596|1589.6|1596.3|1589.9|1597.1|1590.7|1594.8|1588.4|0
1640052600000|2021-12-21 02:10:00|1596.5|1590.1|1596.1|1589.7|1596.6|1590.2|1595.1|1588.7|0
1640052900000|2021-12-21 02:15:00|1595.7|1589.3|1593.3|1586.9|1595.7|1589.3|1593.3|1586.9|0
1640053200000|2021-12-21 02:20:00|1595.3|1588.9|1595.6|1589.2|1595.8|1589.4|1594.5|1588.1|0
1640053500000|2021-12-21 02:25:00|1595.7|1589.3|1595.3|1588.9|1596.1|1589.7|1595|1588.6|0
1640053800000|2021-12-21 02:30:00|1593.3|1586.9|1594.5|1588.1|1595.3|1588.9|1593.3|1586.9|0
1640054100000|2021-12-21 02:35:00|1594.8|1588.4|1594.1|1587.7|1595.1|1588.7|1594.1|1587.7|0
1640054400000|2021-12-21 02:40:00|1594|1587.6|1594.8|1588.4|1595.7|1589.3|1593.8|1587.4|0
1640054700000|2021-12-21 02:45:00|1593.5|1587.1|1594.3|1587.9|1594.7|1588.3|1593.5|1587.1|0
1640055000000|2021-12-21 02:50:00|1593.4|1587|1595.7|1589.3|1596.7|1590.3|1593.4|1587|0
1640055300000|2021-12-21 02:55:00|1596.8|1590.4|1596.7|1590.3|1597.3|1590.9|1595.7|1589.3|0
1640055600000|2021-12-21 03:00:00|1595.5|1589.1|1596.6|1590.2|1596.7|1590.3|1595.5|1589.1|0
1640055900000|2021-12-21 03:05:00|1597.7|1591.3|1597.9|1591.5|1598|1591.6|1597|1590.6|0
1640056200000|2021-12-21 03:10:00|1597|1590.6|1598.7|1592.3|1598.7|1592.3|1597|1590.6|0
1640056500000|2021-12-21 03:15:00|1598.5|1592.1|1596.7|1590.3|1598.5|1592.1|1596.2|1589.8|0
1640056800000|2021-12-21 03:20:00|1596.5|1590.1|1596.5|1590.1|1597.5|1591.1|1596.3|1589.9|0
1640057100000|2021-12-21 03:25:00|1596.2|1589.8|1597.1|1590.7|1597.3|1590.9|1596.1|1589.7|0
1640057400000|2021-12-21 03:30:00|1596.8|1590.4|1597.6|1591.2|1597.6|1591.2|1595|1588.6|0
1640057700000|2021-12-21 03:35:00|1597.5|1591.1|1598.1|1591.7|1598.4|1592|1597.1|1590.7|0
1640058000000|2021-12-21 03:40:00|1598.2|1591.8|1598.7|1592.3|1599.8|1593.4|1598.1|1591.7|0
1640058300000|2021-12-21 03:45:00|1599.5|1593.1|1598.6|1592.2|1599.5|1593.1|1595.9|1589.5|0
1640058600000|2021-12-21 03:50:00|1598.7|1592.3|1600.3|1593.9|1600.4|1594|1598.7|1592.3|0
1640058900000|2021-12-21 03:55:00|1599.3|1592.9|1598.6|1592.2|1600.2|1593.8|1596.6|1590.2|0
1640059200000|2021-12-21 04:00:00|1598.4|1592|1598.3|1591.9|1599.3|1592.9|1596.3|1589.9|0
1640059500000|2021-12-21 04:05:00|1596.4|1590|1597.9|1591.5|1598.2|1591.8|1596.4|1590|0
1640059800000|2021-12-21 04:10:00|1597.8|1591.4|1597.6|1591.2|1597.8|1591.4|1595.9|1589.5|0
1640060100000|2021-12-21 04:15:00|1596.6|1590.2|1596.5|1590.1|1597.6|1591.2|1595.4|1589|0
1640060400000|2021-12-21 04:20:00|1597.2|1590.8|1597.6|1591.2|1598.4|1592|1597.2|1590.8|0
1640060700000|2021-12-21 04:25:00|1598.6|1592.2|1598.8|1592.4|1598.8|1592.4|1597.4|1591|0
1640061000000|2021-12-21 04:30:00|1598.7|1592.3|1598.9|1592.5|1598.9|1592.5|1597.5|1591.1|0
1640061300000|2021-12-21 04:35:00|1596.7|1590.3|1598.6|1592.2|1599|1592.6|1596.7|1590.3|0
1640061600000|2021-12-21 04:40:00|1598.5|1592.1|1598.9|1592.5|1599|1592.6|1596.8|1590.4|0
1640061900000|2021-12-21 04:45:00|1598.8|1592.4|1599.9|1593.5|1600.3|1593.9|1598.8|1592.4|0
1640062200000|2021-12-21 04:50:00|1598.9|1592.5|1600.2|1593.8|1600.2|1593.8|1598.9|1592.5|0
1640062500000|2021-12-21 04:55:00|1599.3|1592.9|1601.1|1594.7|1601.7|1595.3|1599.3|1592.9|0
1640128200000|2021-12-21 23:10:00|1600.9|1594.5|1606.3|1599.9|1606.3|1599.9|1600.9|1594.5|0
1640128500000|2021-12-21 23:15:00|1606.4|1600|1603.5|1597.1|1607.1|1600.7|1603.5|1597.1|0
1640128800000|2021-12-21 23:20:00|1603.6|1597.2|1602.9|1596.5|1605.5|1599.1|1602.1|1595.7|0
1640129100000|2021-12-21 23:25:00|1603|1596.6|1602.2|1595.8|1603.2|1596.8|1601.9|1595.5|0
1640129400000|2021-12-21 23:30:00|1602.3|1595.9|1602.4|1596|1603.4|1597|1602.2|1595.8|0
1640129700000|2021-12-21 23:35:00|1602.5|1596.1|1603.9|1597.5|1603.9|1597.5|1602|1595.6|0
1640130000000|2021-12-21 23:40:00|1604.1|1597.7|1602.6|1596.2|1604.1|1597.7|1602.4|1596|0
1640130300000|2021-12-21 23:45:00|1602.7|1596.3|1601.1|1594.7|1602.8|1596.4|1601.1|1594.7|0
1640130600000|2021-12-21 23:50:00|1599.7|1593.3|1600.7|1594.3|1602|1595.6|1599.7|1593.3|0
1640130900000|2021-12-21 23:55:00|1599.7|1593.3|1599.4|1593|1599.9|1593.5|1599|1592.6|0
1640131200000|2021-12-22 00:00:00|1599.5|1593.1|1601.4|1595|1601.9|1595.5|1599.5|1593.1|0
1640131500000|2021-12-22 00:05:00|1600.6|1594.2|1599.6|1593.2|1600.9|1594.5|1599.6|1593.2|0
1640131800000|2021-12-22 00:10:00|1599.9|1593.5|1599.8|1593.4|1600.8|1594.4|1599.6|1593.2|0
1640132100000|2021-12-22 00:15:00|1599.9|1593.5|1598.5|1592.1|1599.9|1593.5|1597.3|1590.9|0
1640132400000|2021-12-22 00:20:00|1597.6|1591.2|1597.3|1590.9|1597.6|1591.2|1597|1590.6|0
1640132700000|2021-12-22 00:25:00|1597.4|1591|1597.5|1591.1|1598.6|1592.2|1597.1|1590.7|0
1640133000000|2021-12-22 00:30:00|1596.4|1590|1598.8|1592.4|1599.8|1593.4|1596.4|1590|0
1640133300000|2021-12-22 00:35:00|1599|1592.6|1600.5|1594.1|1600.5|1594.1|1599|1592.6|0
1640133600000|2021-12-22 00:40:00|1600.7|1594.3|1600.6|1594.2|1600.7|1594.3|1600.3|1593.9|0
1640133900000|2021-12-22 00:45:00|1599.4|1593|1597.8|1591.4|1600.2|1593.8|1597.8|1591.4|0
1640134200000|2021-12-22 00:50:00|1597.6|1591.2|1597.2|1590.8|1598|1591.6|1597.2|1590.8|0
1640134500000|2021-12-22 00:55:00|1597.3|1590.9|1598.9|1592.5|1598.9|1592.5|1596.1|1589.7|0
1640134800000|2021-12-22 01:00:00|1598.7|1592.3|1599.4|1593|1599.4|1593|1598.7|1592.3|0
1640135100000|2021-12-22 01:05:00|1599.2|1592.8|1599.7|1593.3|1599.8|1593.4|1599.2|1592.8|0
1640135400000|2021-12-22 01:10:00|1599.6|1593.2|1601|1594.6|1601|1594.6|1599.5|1593.1|0
1640135700000|2021-12-22 01:15:00|1599.9|1593.5|1601.4|1595|1601.5|1595.1|1599.8|1593.4|0
1640136000000|2021-12-22 01:20:00|1601.9|1595.5|1601.7|1595.3|1602.6|1596.2|1601.7|1595.3|0
1640136300000|2021-12-22 01:25:00|1603.9|1597.5|1602.2|1595.8|1604.1|1597.7|1601.6|1595.2|0
1640136600000|2021-12-22 01:30:00|1601.9|1595.5|1602.2|1595.8|1604|1597.6|1601.9|1595.5|0
1640136900000|2021-12-22 01:35:00|1602.5|1596.1|1603.3|1596.9|1603.7|1597.3|1602.2|1595.8|0
1640137200000|2021-12-22 01:40:00|1603.2|1596.8|1604|1597.6|1605.5|1599.1|1603.2|1596.8|0
1640137500000|2021-12-22 01:45:00|1605.5|1599.1|1604.2|1597.8|1605.6|1599.2|1602.5|1596.1|0
1640137800000|2021-12-22 01:50:00|1606.4|1600|1603|1596.6|1606.4|1600|1602.8|1596.4|0
1640138100000|2021-12-22 01:55:00|1603.3|1596.9|1603.1|1596.7|1604.2|1597.8|1603|1596.6|0
1640138400000|2021-12-22 02:00:00|1603.5|1597.1|1604.1|1597.7|1604.6|1598.2|1603.1|1596.7|0
1640138700000|2021-12-22 02:05:00|1603.9|1597.5|1605.1|1598.7|1605.1|1598.7|1603.6|1597.2|0
1640139000000|2021-12-22 02:10:00|1604.5|1598.1|1606.5|1600.1|1607.2|1600.8|1604.3|1597.9|0
1640139300000|2021-12-22 02:15:00|1606.3|1599.9|1606.6|1600.2|1607.5|1601.1|1606.1|1599.7|0
1640139600000|2021-12-22 02:20:00|1607.4|1601|1606|1599.6|1607.5|1601.1|1606|1599.6|0
1640139900000|2021-12-22 02:25:00|1605.1|1598.7|1607|1600.6|1608.1|1601.7|1605.1|1598.7|0
1640140200000|2021-12-22 02:30:00|1608.5|1602.1|1608.7|1602.3|1609|1602.6|1607.4|1601|0
1640140500000|2021-12-22 02:35:00|1608.6|1602.2|1608.4|1602|1608.7|1602.3|1607.2|1600.8|0
1640140800000|2021-12-22 02:40:00|1607.2|1600.8|1606.4|1600|1607.9|1601.5|1606.4|1600|0
1640141100000|2021-12-22 02:45:00|1606.5|1600.1|1608.2|1601.8|1608.2|1601.8|1606.5|1600.1|0
1640141400000|2021-12-22 02:50:00|1607.9|1601.5|1608.4|1602|1608.4|1602|1606.7|1600.3|0
1640141700000|2021-12-22 02:55:00|1607.6|1601.2|1607.6|1601.2|1608.5|1602.1|1607.5|1601.1|0
1640142000000|2021-12-22 03:00:00|1608.6|1602.2|1608.2|1601.8|1608.6|1602.2|1607|1600.6|0
1640142300000|2021-12-22 03:05:00|1607.9|1601.5|1608|1601.6|1609.1|1602.7|1606.8|1600.4|0
1640142600000|2021-12-22 03:10:00|1608.4|1602|1608.8|1602.4|1609.8|1603.4|1607.6|1601.2|0
1640142900000|2021-12-22 03:15:00|1609|1602.6|1609.6|1603.2|1609.6|1603.2|1608.1|1601.7|0
1640143200000|2021-12-22 03:20:00|1609.5|1603.1|1610.5|1604.1|1611|1604.6|1609.5|1603.1|0
1640143500000|2021-12-22 03:25:00|1610.7|1604.3|1611.6|1605.2|1612.7|1606.3|1610.6|1604.2|0
1640143800000|2021-12-22 03:30:00|1612.6|1606.2|1613|1606.6|1613.7|1607.3|1611.7|1605.3|0
1640144100000|2021-12-22 03:35:00|1613.1|1606.7|1614.1|1607.7|1614.2|1607.8|1613|1606.6|0
1640144400000|2021-12-22 03:40:00|1614.2|1607.8|1612.9|1606.5|1614.4|1608|1612.7|1606.3|0
1640144700000|2021-12-22 03:45:00|1612.6|1606.2|1612.9|1606.5|1613.9|1607.5|1612.6|1606.2|0
1640145000000|2021-12-22 03:50:00|1612.8|1606.4|1614.2|1607.8|1615.6|1609.2|1612.8|1606.4|0
1640145300000|2021-12-22 03:55:00|1614.3|1607.9|1612.2|1605.8|1614.3|1607.9|1612.2|1605.8|0
1640145600000|2021-12-22 04:00:00|1612.1|1605.7|1612|1605.6|1613.1|1606.7|1611|1604.6|0
1640145900000|2021-12-22 04:05:00|1612.3|1605.9|1611.5|1605.1|1613.4|1607|1611.4|1605|0
1640146200000|2021-12-22 04:10:00|1613.5|1607.1|1611.4|1605|1613.5|1607.1|1610.9|1604.5|0
1640146500000|2021-12-22 04:15:00|1611.5|1605.1|1610|1603.6|1612.4|1606|1610|1603.6|0
1640146800000|2021-12-22 04:20:00|1610.2|1603.8|1609.8|1603.4|1611.8|1605.4|1609.7|1603.3|0
1640147100000|2021-12-22 04:25:00|1610|1603.6|1609.5|1603.1|1610.1|1603.7|1609.5|1603.1|0
1640147400000|2021-12-22 04:30:00|1609.4|1603|1610.9|1604.5|1611.3|1604.9|1608.5|1602.1|0
1640147700000|2021-12-22 04:35:00|1608.5|1602.1|1611.6|1605.2|1611.6|1605.2|1608.5|1602.1|0
1640148000000|2021-12-22 04:40:00|1609.3|1602.9|1609.3|1602.9|1611.5|1605.1|1609.3|1602.9|0
1640148300000|2021-12-22 04:45:00|1610.8|1604.4|1612.8|1606.4|1612.8|1606.4|1610.8|1604.4|0
1640148600000|2021-12-22 04:50:00|1611.5|1605.1|1612.6|1606.2|1612.8|1606.4|1611.5|1605.1|0
1640148900000|2021-12-22 04:55:00|1613.6|1607.2|1613.8|1607.4|1613.8|1607.4|1611|1604.6|0
1640214600000|2021-12-22 23:10:00|1616.7|1610.3|1616.1|1609.7|1616.7|1610.3|1613.7|1607.3|0
1640214900000|2021-12-22 23:15:00|1616.5|1610.1|1617|1610.6|1618.6|1612.2|1615.8|1609.4|0
1640215200000|2021-12-22 23:20:00|1616|1609.6|1616.9|1610.5|1616.9|1610.5|1614.4|1608|0
1640215500000|2021-12-22 23:25:00|1617.2|1610.8|1616.4|1610|1618.6|1612.2|1615.6|1609.2|0
1640215800000|2021-12-22 23:30:00|1616.2|1609.8|1616.3|1609.9|1617.6|1611.2|1616.2|1609.8|0
1640216100000|2021-12-22 23:35:00|1616.6|1610.2|1615.8|1609.4|1616.6|1610.2|1613.7|1607.3|0
1640216400000|2021-12-22 23:40:00|1614.9|1608.5|1615.5|1609.1|1616.2|1609.8|1614.9|1608.5|0
1640216700000|2021-12-22 23:45:00|1615.1|1608.7|1615.4|1609|1616.8|1610.4|1615.1|1608.7|0
1640217000000|2021-12-22 23:50:00|1615.2|1608.8|1617.1|1610.7|1618.2|1611.8|1615.2|1608.8|0
1640217300000|2021-12-22 23:55:00|1617|1610.6|1616.8|1610.4|1618.3|1611.9|1616.1|1609.7|0
1640217600000|2021-12-23 00:00:00|1617|1610.6|1612.9|1606.5|1617|1610.6|1612.9|1606.5|0
1640217900000|2021-12-23 00:05:00|1614.4|1608|1614.7|1608.3|1615.7|1609.3|1612.8|1606.4|0
1640218200000|2021-12-23 00:10:00|1614.9|1608.5|1614.7|1608.3|1615.4|1609|1614.3|1607.9|0
1640218500000|2021-12-23 00:15:00|1614.5|1608.1|1613.5|1607.1|1615.4|1609|1613.2|1606.8|0
1640218800000|2021-12-23 00:20:00|1613.6|1607.2|1615.5|1609.1|1615.9|1609.5|1613.4|1607|0
1640219100000|2021-12-23 00:25:00|1613.5|1607.1|1615.3|1608.9|1616.3|1609.9|1613.5|1607.1|0
1640219400000|2021-12-23 00:30:00|1615.2|1608.8|1613.4|1607|1616.2|1609.8|1613.4|1607|0
1640219700000|2021-12-23 00:35:00|1613.1|1606.7|1612.5|1606.1|1615.2|1608.8|1612.5|1606.1|0
1640220000000|2021-12-23 00:40:00|1612.7|1606.3|1611.8|1605.4|1614.3|1607.9|1611.8|1605.4|0
1640220300000|2021-12-23 00:45:00|1611.2|1604.8|1613.9|1607.5|1614.1|1607.7|1611.2|1604.8|0
1640220600000|2021-12-23 00:50:00|1611.8|1605.4|1613.8|1607.4|1614|1607.6|1611.8|1605.4|0
1640220900000|2021-12-23 00:55:00|1614.1|1607.7|1615.7|1609.3|1615.7|1609.3|1611.9|1605.5|0
1640221200000|2021-12-23 01:00:00|1614.7|1608.3|1614.8|1608.4|1615.8|1609.4|1614.7|1608.3|0
1640221500000|2021-12-23 01:05:00|1614.9|1608.5|1614|1607.6|1614.9|1608.5|1613.7|1607.3|0
1640221800000|2021-12-23 01:10:00|1613.7|1607.3|1614|1607.6|1614.8|1608.4|1613.7|1607.3|0
1640222100000|2021-12-23 01:15:00|1615.1|1608.7|1614.4|1608|1615.1|1608.7|1613|1606.6|0
1640222400000|2021-12-23 01:20:00|1614.5|1608.1|1614|1607.6|1614.9|1608.5|1613.5|1607.1|0
1640222700000|2021-12-23 01:25:00|1615|1608.6|1614.8|1608.4|1616|1609.6|1613.6|1607.2|0
1640223000000|2021-12-23 01:30:00|1614.9|1608.5|1613.6|1607.2|1614.9|1608.5|1613.3|1606.9|0
1640223300000|2021-12-23 01:35:00|1614.7|1608.3|1614|1607.6|1616.2|1609.8|1614|1607.6|0
1640223600000|2021-12-23 01:40:00|1613.7|1607.3|1613.6|1607.2|1614.8|1608.4|1613.2|1606.8|0
1640223900000|2021-12-23 01:45:00|1613.1|1606.7|1613.1|1606.7|1614.5|1608.1|1613.1|1606.7|0
1640224200000|2021-12-23 01:50:00|1613.4|1607|1614.4|1608|1614.4|1608|1613.2|1606.8|0
1640224500000|2021-12-23 01:55:00|1614.3|1607.9|1614.4|1608|1615.6|1609.2|1613.6|1607.2|0
1640224800000|2021-12-23 02:00:00|1614.3|1607.9|1614|1607.6|1615.7|1609.3|1613.7|1607.3|0
1640225100000|2021-12-23 02:05:00|1615|1608.6|1616.4|1610|1616.4|1610|1613.8|1607.4|0
1640225400000|2021-12-23 02:10:00|1614.3|1607.9|1617|1610.6|1617|1610.6|1614.2|1607.8|0
1640225700000|2021-12-23 02:15:00|1617.2|1610.8|1615.9|1609.5|1617.3|1610.9|1614.8|1608.4|0
1640226000000|2021-12-23 02:20:00|1616.8|1610.4|1617.1|1610.7|1617.1|1610.7|1614.8|1608.4|0
1640226300000|2021-12-23 02:25:00|1615.2|1608.8|1616.2|1609.8|1617.2|1610.8|1615|1608.6|0
1640226600000|2021-12-23 02:30:00|1615.2|1608.8|1614.9|1608.5|1617.1|1610.7|1614.9|1608.5|0
1640226900000|2021-12-23 02:35:00|1615|1608.6|1616.9|1610.5|1616.9|1610.5|1614.7|1608.3|0
1640227200000|2021-12-23 02:40:00|1614.7|1608.3|1614.9|1608.5|1616.8|1610.4|1614.5|1608.1|0
1640227500000|2021-12-23 02:45:00|1614.8|1608.4|1614.3|1607.9|1616.4|1610|1614.3|1607.9|0
1640227800000|2021-12-23 02:50:00|1616.4|1610|1615.2|1608.8|1616.4|1610|1614|1607.6|0
1640228100000|2021-12-23 02:55:00|1614|1607.6|1614.9|1608.5|1615.8|1609.4|1613.7|1607.3|0
1640228400000|2021-12-23 03:00:00|1615|1608.6|1615.2|1608.8|1615.2|1608.8|1613.9|1607.5|0
1640228700000|2021-12-23 03:05:00|1613.9|1607.5|1614.9|1608.5|1616|1609.6|1613.9|1607.5|0
1640229000000|2021-12-23 03:10:00|1613.8|1607.4|1613.5|1607.1|1614.7|1608.3|1613.5|1607.1|0
1640229300000|2021-12-23 03:15:00|1613.2|1606.8|1611.4|1605|1614.2|1607.8|1611.3|1604.9|0
1640229600000|2021-12-23 03:20:00|1611.3|1604.9|1611.4|1605|1612.4|1606|1611.1|1604.7|0
1640229900000|2021-12-23 03:25:00|1610.4|1604|1610.6|1604.2|1611.5|1605.1|1610.3|1603.9|0
1640230200000|2021-12-23 03:30:00|1610.7|1604.3|1611.5|1605.1|1611.9|1605.5|1610.3|1603.9|0
1640230500000|2021-12-23 03:35:00|1610.5|1604.1|1611|1604.6|1611.6|1605.2|1610.4|1604|0
1640230800000|2021-12-23 03:40:00|1610.9|1604.5|1612.1|1605.7|1612.3|1605.9|1610.7|1604.3|0
1640231100000|2021-12-23 03:45:00|1611|1604.6|1610.9|1604.5|1612|1605.6|1610.8|1604.4|0
1640231400000|2021-12-23 03:50:00|1612|1605.6|1611.7|1605.3|1612.8|1606.4|1610.7|1604.3|0
1640231700000|2021-12-23 03:55:00|1611.6|1605.2|1611.2|1604.8|1612.1|1605.7|1610.7|1604.3|0
1640232000000|2021-12-23 04:00:00|1611.1|1604.7|1611.2|1604.8|1612.4|1606|1611.1|1604.7|0
1640232300000|2021-12-23 04:05:00|1612.4|1606|1611.8|1605.4|1613|1606.6|1611.2|1604.8|0
1640232600000|2021-12-23 04:10:00|1612.6|1606.2|1612.1|1605.7|1613.3|1606.9|1611.6|1605.2|0
1640232900000|2021-12-23 04:15:00|1611.1|1604.7|1611.2|1604.8|1613|1606.6|1611.1|1604.7|0
1640233200000|2021-12-23 04:20:00|1611.3|1604.9|1612.3|1605.9|1612.4|1606|1611.3|1604.9|0
1640233500000|2021-12-23 04:25:00|1611.4|1605|1612.5|1606.1|1612.5|1606.1|1611.3|1604.9|0
1640233800000|2021-12-23 04:30:00|1613.5|1607.1|1611.3|1604.9|1613.5|1607.1|1611.2|1604.8|0
1640234100000|2021-12-23 04:35:00|1611.4|1605|1611.5|1605.1|1612.5|1606.1|1611.4|1605|0
1640234400000|2021-12-23 04:40:00|1612.2|1605.8|1610.7|1604.3|1612.2|1605.8|1610.7|1604.3|0
1640234700000|2021-12-23 04:45:00|1610.8|1604.4|1611.9|1605.5|1612|1605.6|1610.5|1604.1|0
1640235000000|2021-12-23 04:50:00|1610.8|1604.4|1613.2|1606.8|1613.2|1606.8|1610.8|1604.4|0
1640235300000|2021-12-23 04:55:00|1612.8|1606.4|1610.9|1604.5|1612.8|1606.4|1610.5|1604.1|0
1640301000000|2021-12-23 23:10:00|1619.5|1613.1|1615.6|1609.2|1619.5|1613.1|1615.6|1609.2|0
1640301300000|2021-12-23 23:15:00|1615.7|1609.3|1618.5|1612.1|1618.5|1612.1|1615.7|1609.3|0
1640301600000|2021-12-23 23:20:00|1619.6|1613.2|1619.3|1612.9|1620.5|1614.1|1618.1|1611.7|0
1640301900000|2021-12-23 23:25:00|1619.1|1612.7|1620.3|1613.9|1620.5|1614.1|1618.9|1612.5|0
1640302200000|2021-12-23 23:30:00|1619.1|1612.7|1621.7|1615.3|1623.4|1617|1619.1|1612.7|0
1640302500000|2021-12-23 23:35:00|1621.9|1615.5|1623.7|1617.3|1623.9|1617.5|1621.8|1615.4|0
1640302800000|2021-12-23 23:40:00|1621.8|1615.4|1621|1614.6|1623.5|1617.1|1620.7|1614.3|0
1640303100000|2021-12-23 23:45:00|1619.9|1613.5|1623.6|1617.2|1623.6|1617.2|1619.9|1613.5|0
1640303400000|2021-12-23 23:50:00|1624.3|1617.9|1621|1614.6|1624.3|1617.9|1620.4|1614|0
1640303700000|2021-12-23 23:55:00|1619.8|1613.4|1622.9|1616.5|1622.9|1616.5|1619.5|1613.1|0
1640304000000|2021-12-24 00:00:00|1620.5|1614.1|1621.6|1615.2|1622.9|1616.5|1620.5|1614.1|0
1640304300000|2021-12-24 00:05:00|1622.7|1616.3|1621|1614.6|1622.7|1616.3|1621|1614.6|0
1640304600000|2021-12-24 00:10:00|1621.2|1614.8|1622.3|1615.9|1623.6|1617.2|1621.2|1614.8|0
1640304900000|2021-12-24 00:15:00|1622.2|1615.8|1623.5|1617.1|1624.5|1618.1|1622|1615.6|0
1640305200000|2021-12-24 00:20:00|1623.4|1617|1624.2|1617.8|1624.4|1618|1622.1|1615.7|0
1640305500000|2021-12-24 00:25:00|1622.5|1616.1|1622.9|1616.5|1623.9|1617.5|1622.3|1615.9|0
1640305800000|2021-12-24 00:30:00|1622.8|1616.4|1623.2|1616.8|1623.5|1617.1|1622.8|1616.4|0
1640306100000|2021-12-24 00:35:00|1624.4|1618|1624.1|1617.7|1624.4|1618|1623.9|1617.5|0
1640306400000|2021-12-24 00:40:00|1624.2|1617.8|1624|1617.6|1624.4|1618|1623.1|1616.7|0
1640306700000|2021-12-24 00:45:00|1622.9|1616.5|1622.1|1615.7|1623.9|1617.5|1621.7|1615.3|0
1640307000000|2021-12-24 00:50:00|1624.3|1617.9|1624.2|1617.8|1624.5|1618.1|1622.2|1615.8|0
1640307300000|2021-12-24 00:55:00|1624.4|1618|1622.8|1616.4|1625.1|1618.7|1622.8|1616.4|0
1640307600000|2021-12-24 01:00:00|1622.7|1616.3|1625.3|1618.9|1626.5|1620.1|1622.7|1616.3|0
1640307900000|2021-12-24 01:05:00|1626.2|1619.8|1623.8|1617.4|1626.2|1619.8|1623.7|1617.3|0
1640308200000|2021-12-24 01:10:00|1623.7|1617.3|1623.3|1616.9|1625.7|1619.3|1623.2|1616.8|0
1640308500000|2021-12-24 01:15:00|1624.4|1618|1623.6|1617.2|1626.1|1619.7|1623.1|1616.7|0
1640308800000|2021-12-24 01:20:00|1623.7|1617.3|1626.2|1619.8|1626.2|1619.8|1623.7|1617.3|0
1640309100000|2021-12-24 01:25:00|1624.3|1617.9|1626|1619.6|1626.1|1619.7|1623.7|1617.3|0
1640309400000|2021-12-24 01:30:00|1625.6|1619.2|1625.3|1618.9|1625.6|1619.2|1623.5|1617.1|0
1640309700000|2021-12-24 01:35:00|1624.6|1618.2|1626.6|1620.2|1627.1|1620.7|1624.6|1618.2|0
1640310000000|2021-12-24 01:40:00|1626.5|1620.1|1625.3|1618.9|1627.9|1621.5|1625.3|1618.9|0
1640310300000|2021-12-24 01:45:00|1625.2|1618.8|1626.2|1619.8|1626.5|1620.1|1624.9|1618.5|0
1640310600000|2021-12-24 01:50:00|1626.1|1619.7|1626.7|1620.3|1626.7|1620.3|1625.3|1618.9|0
1640310900000|2021-12-24 01:55:00|1626.8|1620.4|1626.8|1620.4|1626.9|1620.5|1625.6|1619.2|0
1640311200000|2021-12-24 02:00:00|1625.8|1619.4|1624.5|1618.1|1625.8|1619.4|1624.2|1617.8|0
1640311500000|2021-12-24 02:05:00|1624.4|1618|1625.4|1619|1625.5|1619.1|1624.2|1617.8|0
1640311800000|2021-12-24 02:10:00|1626.6|1620.2|1624.5|1618.1|1626.6|1620.2|1623.3|1616.9|0
1640312100000|2021-12-24 02:15:00|1624.6|1618.2|1623.7|1617.3|1624.6|1618.2|1622.4|1616|0
1640312400000|2021-12-24 02:20:00|1623.6|1617.2|1622.9|1616.5|1624.9|1618.5|1622.4|1616|0
1640312700000|2021-12-24 02:25:00|1622.5|1616.1|1624.3|1617.9|1624.9|1618.5|1622.3|1615.9|0
1640313000000|2021-12-24 02:30:00|1624.5|1618.1|1622.5|1616.1|1624.5|1618.1|1621.5|1615.1|0
1640313300000|2021-12-24 02:35:00|1621.5|1615.1|1622.9|1616.5|1624.1|1617.7|1621.5|1615.1|0
1640313600000|2021-12-24 02:40:00|1623.9|1617.5|1623.7|1617.3|1623.9|1617.5|1623.5|1617.1|0
1640313900000|2021-12-24 02:45:00|1622.8|1616.4|1623.6|1617.2|1624.5|1618.1|1622.5|1616.1|0
1640314200000|2021-12-24 02:50:00|1624.6|1618.2|1624.5|1618.1|1624.7|1618.3|1622|1615.6|0
1640314500000|2021-12-24 02:55:00|1624.4|1618|1624.5|1618.1|1625.2|1618.8|1624|1617.6|0
1640733000000|2021-12-28 23:10:00|1640.3|1633.7|1636.3|1629.7|1641.2|1634.6|1636.2|1629.6|0
1640733300000|2021-12-28 23:15:00|1636.4|1629.8|1638|1631.4|1639.2|1632.6|1636.4|1629.8|0
1640733600000|2021-12-28 23:20:00|1637.7|1631.1|1636.2|1629.6|1638.3|1631.7|1635.8|1629.2|0
1640733900000|2021-12-28 23:25:00|1635.1|1628.5|1638.4|1631.8|1638.6|1632|1635.1|1628.5|0
1640734200000|2021-12-28 23:30:00|1637.5|1630.9|1639.5|1632.9|1640.5|1633.9|1637.5|1630.9|0
1640734500000|2021-12-28 23:35:00|1640.9|1634.3|1638.3|1631.7|1640.9|1634.3|1638.1|1631.5|0
1640734800000|2021-12-28 23:40:00|1636.2|1629.6|1639.4|1632.8|1639.4|1632.8|1636.2|1629.6|0
1640735100000|2021-12-28 23:45:00|1640.2|1633.6|1640.2|1633.6|1640.9|1634.3|1639.6|1633|0
1640735400000|2021-12-28 23:50:00|1641.2|1634.6|1639|1632.4|1641.2|1634.6|1639|1632.4|0
1640735700000|2021-12-28 23:55:00|1639.6|1633|1638.2|1631.6|1639.6|1633|1638.2|1631.6|0
1640736000000|2021-12-29 00:00:00|1636.8|1630.2|1641.1|1634.5|1641.3|1634.7|1636.8|1630.2|0
1640736300000|2021-12-29 00:05:00|1640.9|1634.3|1640.7|1634.1|1641.2|1634.6|1639.8|1633.2|0
1640736600000|2021-12-29 00:10:00|1640.8|1634.2|1640.2|1633.6|1641.1|1634.5|1638.8|1632.2|0
1640736900000|2021-12-29 00:15:00|1639.2|1632.6|1637.6|1631|1640.1|1633.5|1637.6|1631|0
1640737200000|2021-12-29 00:20:00|1639.6|1633|1639.2|1632.6|1640.1|1633.5|1637.5|1630.9|0
1640737500000|2021-12-29 00:25:00|1636.8|1630.2|1635.9|1629.3|1638.7|1632.1|1635.9|1629.3|0
1640737800000|2021-12-29 00:30:00|1638.1|1631.5|1637.9|1631.3|1638.1|1631.5|1636.1|1629.5|0
1640738100000|2021-12-29 00:35:00|1637.8|1631.2|1637.9|1631.3|1637.9|1631.3|1636.1|1629.5|0
1640738400000|2021-12-29 00:40:00|1637.7|1631.1|1637.5|1630.9|1638|1631.4|1637.5|1630.9|0
1640738700000|2021-12-29 00:45:00|1637.6|1631|1638.5|1631.9|1638.5|1631.9|1637.5|1630.9|0
1640739000000|2021-12-29 00:50:00|1637.1|1630.5|1637.8|1631.2|1638|1631.4|1636.9|1630.3|0
1640739300000|2021-12-29 00:55:00|1637.9|1631.3|1638.5|1631.9|1638.8|1632.2|1637.4|1630.8|0
1640739600000|2021-12-29 01:00:00|1638.7|1632.1|1638.8|1632.2|1639.5|1632.9|1637.5|1630.9|0
1640739900000|2021-12-29 01:05:00|1640.1|1633.5|1639.6|1633|1640.1|1633.5|1637.9|1631.3|0
1640740200000|2021-12-29 01:10:00|1639.7|1633.1|1638.3|1631.7|1639.7|1633.1|1637.3|1630.7|0
1640740500000|2021-12-29 01:15:00|1639.3|1632.7|1639|1632.4|1639.4|1632.8|1636.5|1629.9|0
1640740800000|2021-12-29 01:20:00|1638.7|1632.1|1637.9|1631.3|1639|1632.4|1636.6|1630|0
1640741100000|2021-12-29 01:25:00|1637.8|1631.2|1637.3|1630.7|1638.6|1632|1636.5|1629.9|0
1640741400000|2021-12-29 01:30:00|1636.2|1629.6|1637.4|1630.8|1638|1631.4|1635.3|1628.7|0
1640741700000|2021-12-29 01:35:00|1637.5|1630.9|1637.1|1630.5|1638.1|1631.5|1635.6|1629|0
1640742000000|2021-12-29 01:40:00|1637|1630.4|1634.8|1628.2|1638|1631.4|1634.8|1628.2|0
1640742300000|2021-12-29 01:45:00|1634.7|1628.1|1637|1630.4|1637.2|1630.6|1634.7|1628.1|0
1640742600000|2021-12-29 01:50:00|1638|1631.4|1638.9|1632.3|1638.9|1632.3|1637|1630.4|0
1640742900000|2021-12-29 01:55:00|1639.1|1632.5|1638.6|1632|1639.1|1632.5|1637.8|1631.2|0
1640743200000|2021-12-29 02:00:00|1638.4|1631.8|1639.1|1632.5|1639.3|1632.7|1638.4|1631.8|0
1640743500000|2021-12-29 02:05:00|1639|1632.4|1638.9|1632.3|1639|1632.4|1637.8|1631.2|0
1640743800000|2021-12-29 02:10:00|1639|1632.4|1641.4|1634.8|1641.5|1634.9|1639|1632.4|0
1640744100000|2021-12-29 02:15:00|1641.3|1634.7|1640.9|1634.3|1641.4|1634.8|1638.8|1632.2|0
1640744400000|2021-12-29 02:20:00|1639.9|1633.3|1640.9|1634.3|1641|1634.4|1639.9|1633.3|0
1640744700000|2021-12-29 02:25:00|1641|1634.4|1640.6|1634|1641.5|1634.9|1640|1633.4|0
1640745000000|2021-12-29 02:30:00|1641.5|1634.9|1641.9|1635.3|1642.1|1635.5|1640.7|1634.1|0
1640745300000|2021-12-29 02:35:00|1641.8|1635.2|1641.5|1634.9|1641.8|1635.2|1640.5|1633.9|0
1640745600000|2021-12-29 02:40:00|1641.6|1635|1641|1634.4|1642.1|1635.5|1639.8|1633.2|0
1640745900000|2021-12-29 02:45:00|1641.1|1634.5|1642.1|1635.5|1642.1|1635.5|1641|1634.4|0
1640746200000|2021-12-29 02:50:00|1642.2|1635.6|1640.9|1634.3|1642.7|1636.1|1640.9|1634.3|0
1640746500000|2021-12-29 02:55:00|1641.9|1635.3|1639.4|1632.8|1642|1635.4|1639.4|1632.8|0
1640746800000|2021-12-29 03:00:00|1640.3|1633.7|1639.4|1632.8|1641.7|1635.1|1639.3|1632.7|0
1640747100000|2021-12-29 03:05:00|1641.4|1634.8|1639.7|1633.1|1641.6|1635|1639.3|1632.7|0
1640747400000|2021-12-29 03:10:00|1640.9|1634.3|1641.4|1634.8|1642.5|1635.9|1640.9|1634.3|0
1640747700000|2021-12-29 03:15:00|1641.2|1634.6|1642.1|1635.5|1642.5|1635.9|1640.3|1633.7|0
1640748000000|2021-12-29 03:20:00|1642.2|1635.6|1639.8|1633.2|1642.3|1635.7|1639.7|1633.1|0
1640748300000|2021-12-29 03:25:00|1641.9|1635.3|1639.7|1633.1|1642|1635.4|1639.7|1633.1|0
1640748600000|2021-12-29 03:30:00|1641.7|1635.1|1641.6|1635|1642.1|1635.5|1640.5|1633.9|0
1640748900000|2021-12-29 03:35:00|1640.5|1633.9|1640.7|1634.1|1642|1635.4|1639.6|1633|0
1640749200000|2021-12-29 03:40:00|1641.7|1635.1|1641.8|1635.2|1643|1636.4|1639.9|1633.3|0
1640749500000|2021-12-29 03:45:00|1640.6|1634|1642|1635.4|1642.8|1636.2|1640.6|1634|0
1640749800000|2021-12-29 03:50:00|1640.8|1634.2|1641.3|1634.7|1641.3|1634.7|1639.7|1633.1|0
1640750100000|2021-12-29 03:55:00|1641.1|1634.5|1639.4|1632.8|1641.1|1634.5|1638.7|1632.1|0
1640750400000|2021-12-29 04:00:00|1639.5|1632.9|1639|1632.4|1640.2|1633.6|1638.5|1631.9|0
1640750700000|2021-12-29 04:05:00|1640.2|1633.6|1640.5|1633.9|1640.5|1633.9|1638.2|1631.6|0
1640751000000|2021-12-29 04:10:00|1639.5|1632.9|1640.8|1634.2|1640.8|1634.2|1639.4|1632.8|0
1640751300000|2021-12-29 04:15:00|1640.7|1634.1|1639.9|1633.3|1641.1|1634.5|1639.7|1633.1|0
1640751600000|2021-12-29 04:20:00|1641.2|1634.6|1641.2|1634.6|1641.2|1634.6|1639.1|1632.5|0
1640751900000|2021-12-29 04:25:00|1640.3|1633.7|1640.9|1634.3|1641.2|1634.6|1638.8|1632.2|0
1640752200000|2021-12-29 04:30:00|1638.9|1632.3|1641.4|1634.8|1641.6|1635|1638.9|1632.3|0
1640752500000|2021-12-29 04:35:00|1640.6|1634|1640.2|1633.6|1641.9|1635.3|1639.9|1633.3|0
1640752800000|2021-12-29 04:40:00|1639|1632.4|1641.1|1634.5|1641.2|1634.6|1639|1632.4|0
1640753100000|2021-12-29 04:45:00|1639.6|1633|1639|1632.4|1641.2|1634.6|1639|1632.4|0
1640753400000|2021-12-29 04:50:00|1638.8|1632.2|1639.6|1633|1640.7|1634.1|1638.5|1631.9|0
1640753700000|2021-12-29 04:55:00|1639.2|1632.6|1641.2|1634.6|1641.4|1634.8|1639.1|1632.5|0
1640819400000|2021-12-29 23:10:00|1642.1|1635.5|1643.9|1637.3|1644.1|1637.5|1640.7|1634.1|0
1640819700000|2021-12-29 23:15:00|1645.2|1638.6|1644.5|1637.9|1645.8|1639.2|1644.2|1637.6|0
1640820000000|2021-12-29 23:20:00|1644.9|1638.3|1647.3|1640.7|1647.3|1640.7|1644.2|1637.6|0
1640820300000|2021-12-29 23:25:00|1646.3|1639.7|1645.5|1638.9|1646.4|1639.8|1645.2|1638.6|0
1640820600000|2021-12-29 23:30:00|1645.4|1638.8|1645.8|1639.2|1646.6|1640|1644.7|1638.1|0
1640820900000|2021-12-29 23:35:00|1645.7|1639.1|1646.6|1640|1646.7|1640.1|1645.1|1638.5|0
1640821200000|2021-12-29 23:40:00|1646.5|1639.9|1647.4|1640.8|1647.5|1640.9|1645.8|1639.2|0
1640821500000|2021-12-29 23:45:00|1647.7|1641.1|1647.2|1640.6|1647.7|1641.1|1645.6|1639|0
1640821800000|2021-12-29 23:50:00|1647.5|1640.9|1647.1|1640.5|1647.7|1641.1|1646.6|1640|0
1640822100000|2021-12-29 23:55:00|1647|1640.4|1644.5|1637.9|1647.1|1640.5|1644.5|1637.9|0
1640822400000|2021-12-30 00:00:00|1645.3|1638.7|1643.9|1637.3|1645.3|1638.7|1643.6|1637|0
1640822700000|2021-12-30 00:05:00|1644.9|1638.3|1644.1|1637.5|1644.9|1638.3|1643.1|1636.5|0
1640823000000|2021-12-30 00:10:00|1642.9|1636.3|1642|1635.4|1643.6|1637|1642|1635.4|0
1640823300000|2021-12-30 00:15:00|1641.1|1634.5|1641|1634.4|1643|1636.4|1641|1634.4|0
1640823600000|2021-12-30 00:20:00|1642.4|1635.8|1643.6|1637|1643.6|1637|1642.3|1635.7|0
1640823900000|2021-12-30 00:25:00|1642.6|1636|1644.7|1638.1|1644.7|1638.1|1642.5|1635.9|0
1640824200000|2021-12-30 00:30:00|1644.5|1637.9|1644.3|1637.7|1644.5|1637.9|1643.2|1636.6|0
1640824500000|2021-12-30 00:35:00|1644.4|1637.8|1643.3|1636.7|1644.4|1637.8|1643.3|1636.7|0
1640824800000|2021-12-30 00:40:00|1644.9|1638.3|1644.9|1638.3|1644.9|1638.3|1643.5|1636.9|0
1640825100000|2021-12-30 00:45:00|1643.7|1637.1|1645.7|1639.1|1645.7|1639.1|1643.4|1636.8|0
1640825400000|2021-12-30 00:50:00|1645.8|1639.2|1643.9|1637.3|1645.8|1639.2|1643.8|1637.2|0
1640825700000|2021-12-30 00:55:00|1645.2|1638.6|1643.8|1637.2|1645.9|1639.3|1643.8|1637.2|0
1640826000000|2021-12-30 01:00:00|1643.6|1637|1643.7|1637.1|1644.9|1638.3|1643.6|1637|0
1640826300000|2021-12-30 01:05:00|1644.7|1638.1|1643.7|1637.1|1645.9|1639.3|1643.6|1637|0
1640826600000|2021-12-30 01:10:00|1644.7|1638.1|1645.1|1638.5|1645.2|1638.6|1644.5|1637.9|0
1640826900000|2021-12-30 01:15:00|1645.2|1638.6|1643.4|1636.8|1645.5|1638.9|1643.4|1636.8|0
1640827200000|2021-12-30 01:20:00|1644.6|1638|1643.4|1636.8|1644.6|1638|1643.4|1636.8|0
1640827500000|2021-12-30 01:25:00|1643.3|1636.7|1643.5|1636.9|1645.5|1638.9|1643.2|1636.6|0
1640827800000|2021-12-30 01:30:00|1643.6|1637|1644.2|1637.6|1644.6|1638|1643.6|1637|0
1640828100000|2021-12-30 01:35:00|1644|1637.4|1643.6|1637|1644|1637.4|1643.1|1636.5|0
1640828400000|2021-12-30 01:40:00|1643.5|1636.9|1644.4|1637.8|1644.7|1638.1|1643.5|1636.9|0
1640828700000|2021-12-30 01:45:00|1644.7|1638.1|1645.8|1639.2|1646.1|1639.5|1643.6|1637|0
1640829000000|2021-12-30 01:50:00|1644.6|1638|1645.4|1638.8|1645.6|1639|1644.4|1637.8|0
1640829300000|2021-12-30 01:55:00|1644.1|1637.5|1644.2|1637.6|1644.2|1637.6|1642.8|1636.2|0
1640829600000|2021-12-30 02:00:00|1645.2|1638.6|1643.8|1637.2|1645.2|1638.6|1643|1636.4|0
1640829900000|2021-12-30 02:05:00|1644.8|1638.2|1644|1637.4|1644.9|1638.3|1644|1637.4|0
1640830200000|2021-12-30 02:10:00|1644.8|1638.2|1645.6|1639|1645.6|1639|1643.7|1637.1|0
1640830500000|2021-12-30 02:15:00|1645.5|1638.9|1645.1|1638.5|1645.5|1638.9|1645.1|1638.5|0
1640830800000|2021-12-30 02:20:00|1645|1638.4|1644.8|1638.2|1645|1638.4|1643.7|1637.1|0
1640831100000|2021-12-30 02:25:00|1644.7|1638.1|1645|1638.4|1645|1638.4|1643|1636.4|0
1640831400000|2021-12-30 02:30:00|1644|1637.4|1644.4|1637.8|1644.9|1638.3|1642.5|1635.9|0
1640831700000|2021-12-30 02:35:00|1644.3|1637.7|1643.3|1636.7|1644.4|1637.8|1643.3|1636.7|0
1640832000000|2021-12-30 02:40:00|1643.6|1637|1643.5|1636.9|1644.8|1638.2|1642.2|1635.6|0
1640832300000|2021-12-30 02:45:00|1643.6|1637|1643.3|1636.7|1644.4|1637.8|1643.2|1636.6|0
1640832600000|2021-12-30 02:50:00|1643.4|1636.8|1643.3|1636.7|1644.6|1638|1643.3|1636.7|0
1640832900000|2021-12-30 02:55:00|1643.4|1636.8|1644.5|1637.9|1644.7|1638.1|1643.4|1636.8|0
1640833200000|2021-12-30 03:00:00|1642.7|1636.1|1646.2|1639.6|1646.2|1639.6|1642.5|1635.9|0
1640833500000|2021-12-30 03:05:00|1645.3|1638.7|1645.1|1638.5|1646.2|1639.6|1644.8|1638.2|0
1640833800000|2021-12-30 03:10:00|1645|1638.4|1644.5|1637.9|1646.1|1639.5|1644.5|1637.9|0
1640834100000|2021-12-30 03:15:00|1644.6|1638|1642.7|1636.1|1647.1|1640.5|1642.7|1636.1|0
1640834400000|2021-12-30 03:20:00|1643.8|1637.2|1644.8|1638.2|1644.8|1638.2|1642.5|1635.9|0
1640834700000|2021-12-30 03:25:00|1642.7|1636.1|1643.9|1637.3|1644.6|1638|1642.5|1635.9|0
1640835000000|2021-12-30 03:30:00|1644.9|1638.3|1643.1|1636.5|1644.9|1638.3|1643.1|1636.5|0
1640835300000|2021-12-30 03:35:00|1642.1|1635.5|1643.3|1636.7|1644.6|1638|1642.1|1635.5|0
1640835600000|2021-12-30 03:40:00|1644.5|1637.9|1644.5|1637.9|1644.5|1637.9|1642.6|1636|0
1640835900000|2021-12-30 03:45:00|1644.4|1637.8|1644.9|1638.3|1645|1638.4|1643.5|1636.9|0
1640836200000|2021-12-30 03:50:00|1644.8|1638.2|1644.7|1638.1|1645|1638.4|1642.8|1636.2|0
1640836500000|2021-12-30 03:55:00|1644.6|1638|1644.5|1637.9|1644.8|1638.2|1643.4|1636.8|0
1640836800000|2021-12-30 04:00:00|1644.7|1638.1|1644.8|1638.2|1644.8|1638.2|1643.7|1637.1|0
1640837100000|2021-12-30 04:05:00|1644.7|1638.1|1644.9|1638.3|1644.9|1638.3|1643.7|1637.1|0
1640837400000|2021-12-30 04:10:00|1643.8|1637.2|1645|1638.4|1646|1639.4|1643.8|1637.2|0
1640837700000|2021-12-30 04:15:00|1646.2|1639.6|1647.8|1641.2|1647.8|1641.2|1646.2|1639.6|0
1640838000000|2021-12-30 04:20:00|1646.5|1639.9|1646.6|1640|1647.7|1641.1|1646.3|1639.7|0
1640838300000|2021-12-30 04:25:00|1647.5|1640.9|1647.4|1640.8|1647.5|1640.9|1646.5|1639.9|0
1640838600000|2021-12-30 04:30:00|1646.3|1639.7|1646.7|1640.1|1647.8|1641.2|1646.3|1639.7|0
1640838900000|2021-12-30 04:35:00|1646.8|1640.2|1647.5|1640.9|1647.5|1640.9|1646.8|1640.2|0
1640839200000|2021-12-30 04:40:00|1647.2|1640.6|1648.5|1641.9|1648.5|1641.9|1647.2|1640.6|0
1640839500000|2021-12-30 04:45:00|1648.4|1641.8|1648.6|1642|1648.6|1642|1647.3|1640.7|0
1640839800000|2021-12-30 04:50:00|1649.2|1642.6|1649.4|1642.8|1649.4|1642.8|1648.2|1641.6|0
1640840100000|2021-12-30 04:55:00|1648.2|1641.6|1647.3|1640.7|1648.4|1641.8|1647.1|1640.5|0
1640905800000|2021-12-30 23:10:00|1649.3|1642.7|1649.6|1643|1649.8|1643.2|1646|1639.4|0
1640906100000|2021-12-30 23:15:00|1649.7|1643.1|1649.8|1643.2|1650|1643.4|1649|1642.4|0
1640906400000|2021-12-30 23:20:00|1649.7|1643.1|1647.9|1641.3|1649.7|1643.1|1647.5|1640.9|0
1640906700000|2021-12-30 23:25:00|1646.6|1640|1647.3|1640.7|1647.3|1640.7|1646.1|1639.5|0
1640907000000|2021-12-30 23:30:00|1647.5|1640.9|1647.1|1640.5|1647.5|1640.9|1644.9|1638.3|0
1640907300000|2021-12-30 23:35:00|1646|1639.4|1645.9|1639.3|1647.1|1640.5|1645.9|1639.3|0
1640907600000|2021-12-30 23:40:00|1646.8|1640.2|1645.2|1638.6|1646.8|1640.2|1643.8|1637.2|0
1640907900000|2021-12-30 23:45:00|1645.4|1638.8|1645.3|1638.7|1645.4|1638.8|1644.1|1637.5|0
1640908200000|2021-12-30 23:50:00|1645|1638.4|1643.7|1637.1|1645|1638.4|1643.7|1637.1|0
1640908500000|2021-12-30 23:55:00|1645.6|1639|1645.4|1638.8|1646.4|1639.8|1644.3|1637.7|0
1640908800000|2021-12-31 00:00:00|1645.2|1638.6|1645.7|1639.1|1645.7|1639.1|1645.2|1638.6|0
1640909100000|2021-12-31 00:05:00|1646.7|1640.1|1645.1|1638.5|1646.7|1640.1|1644.3|1637.7|0
1640909400000|2021-12-31 00:10:00|1645.5|1638.9|1645.3|1638.7|1645.7|1639.1|1644.3|1637.7|0
1640909700000|2021-12-31 00:15:00|1645.2|1638.6|1642.2|1635.6|1645.2|1638.6|1642|1635.4|0
1640910000000|2021-12-31 00:20:00|1642.4|1635.8|1640.9|1634.3|1643.2|1636.6|1640.8|1634.2|0
1640910300000|2021-12-31 00:25:00|1638.8|1632.2|1639.3|1632.7|1639.7|1633.1|1637.9|1631.3|0
1640910600000|2021-12-31 00:30:00|1638.3|1631.7|1638.2|1631.6|1638.6|1632|1638.1|1631.5|0
1640910900000|2021-12-31 00:35:00|1638.3|1631.7|1640.1|1633.5|1640.4|1633.8|1638.3|1631.7|0
1640911200000|2021-12-31 00:40:00|1640|1633.4|1641|1634.4|1641|1634.4|1640|1633.4|0
1640911500000|2021-12-31 00:45:00|1641.1|1634.5|1639.5|1632.9|1641.1|1634.5|1639.5|1632.9|0
1640911800000|2021-12-31 00:50:00|1639.4|1632.8|1639.1|1632.5|1640.4|1633.8|1639.1|1632.5|0
1640912100000|2021-12-31 00:55:00|1639.2|1632.6|1638|1631.4|1640.2|1633.6|1637.8|1631.2|0
1640912400000|2021-12-31 01:00:00|1638.2|1631.6|1639.1|1632.5|1640.7|1634.1|1638.2|1631.6|0
1640912700000|2021-12-31 01:05:00|1637.8|1631.2|1637.9|1631.3|1639|1632.4|1637.7|1631.1|0
1640913000000|2021-12-31 01:10:00|1637.7|1631.1|1640.2|1633.6|1640.2|1633.6|1637.7|1631.1|0
1640913300000|2021-12-31 01:15:00|1640|1633.4|1641.5|1634.9|1641.5|1634.9|1640|1633.4|0
1640913600000|2021-12-31 01:20:00|1640.5|1633.9|1642.6|1636|1642.9|1636.3|1640.2|1633.6|0
1640913900000|2021-12-31 01:25:00|1642.8|1636.2|1642.5|1635.9|1644|1637.4|1641.5|1634.9|0
1640914200000|2021-12-31 01:30:00|1642.9|1636.3|1643.8|1637.2|1644|1637.4|1642.9|1636.3|0
1640914500000|2021-12-31 01:35:00|1644|1637.4|1643.6|1637|1644|1637.4|1643.3|1636.7|0
1640914800000|2021-12-31 01:40:00|1642|1635.4|1642.5|1635.9|1643.4|1636.8|1642|1635.4|0
1640915100000|2021-12-31 01:45:00|1642.6|1636|1643.1|1636.5|1643.1|1636.5|1640.8|1634.2|0
1640915400000|2021-12-31 01:50:00|1643.2|1636.6|1642.6|1636|1643.5|1636.9|1642.3|1635.7|0
1640915700000|2021-12-31 01:55:00|1642.5|1635.9|1642.9|1636.3|1643|1636.4|1640.7|1634.1|0
1640916000000|2021-12-31 02:00:00|1642.8|1636.2|1643.3|1636.7|1644|1637.4|1642.1|1635.5|0
1640916300000|2021-12-31 02:05:00|1643.1|1636.5|1643.3|1636.7|1643.3|1636.7|1642.1|1635.5|0
1640916600000|2021-12-31 02:10:00|1643.2|1636.6|1642.9|1636.3|1643.2|1636.6|1641.5|1634.9|0
1640916900000|2021-12-31 02:15:00|1643|1636.4|1642.3|1635.7|1643|1636.4|1641.4|1634.8|0
1640917200000|2021-12-31 02:20:00|1642|1635.4|1641.3|1634.7|1642|1635.4|1639.9|1633.3|0
1640917500000|2021-12-31 02:25:00|1640.8|1634.2|1638.5|1631.9|1640.8|1634.2|1638.5|1631.9|0
1640917800000|2021-12-31 02:30:00|1638.6|1632|1639.5|1632.9|1640.4|1633.8|1638.6|1632|0
1640918100000|2021-12-31 02:35:00|1639.6|1633|1639.4|1632.8|1640.5|1633.9|1638.6|1632|0
1640918400000|2021-12-31 02:40:00|1639.5|1632.9|1638.3|1631.7|1640.7|1634.1|1638.3|1631.7|0
1640918700000|2021-12-31 02:45:00|1638.2|1631.6|1639.4|1632.8|1641.2|1634.6|1638.2|1631.6|0
1640919000000|2021-12-31 02:50:00|1640.5|1633.9|1640.4|1633.8|1640.5|1633.9|1639|1632.4|0
1640919300000|2021-12-31 02:55:00|1639|1632.4|1638.4|1631.8|1639.7|1633.1|1638.2|1631.6|0
1641251400000|2022-01-03 23:10:00|1638.5|1631.9|1637.1|1630.5|1639.8|1633.2|1635.5|1628.9|0
1641251700000|2022-01-03 23:15:00|1636.3|1629.7|1638.2|1631.6|1639.3|1632.7|1635.5|1628.9|0
1641252000000|2022-01-03 23:20:00|1638.8|1632.2|1639.1|1632.5|1639.1|1632.5|1636.8|1630.2|0
1641252300000|2022-01-03 23:25:00|1639.4|1632.8|1639.5|1632.9|1641.3|1634.7|1638.5|1631.9|0
1641252600000|2022-01-03 23:30:00|1639.7|1633.1|1636.7|1630.1|1639.7|1633.1|1635.5|1628.9|0
1641252900000|2022-01-03 23:35:00|1636|1629.4|1637.5|1630.9|1638.8|1632.2|1636|1629.4|0
1641253200000|2022-01-03 23:40:00|1637.6|1631|1637.9|1631.3|1638.3|1631.7|1636.9|1630.3|0
1641253500000|2022-01-03 23:45:00|1638.1|1631.5|1636.3|1629.7|1638.1|1631.5|1636.3|1629.7|0
1641253800000|2022-01-03 23:50:00|1637.1|1630.5|1634.4|1627.8|1637.1|1630.5|1634.4|1627.8|0
1641254100000|2022-01-03 23:55:00|1635.4|1628.8|1634.1|1627.5|1635.4|1628.8|1634.1|1627.5|0
1641254400000|2022-01-04 00:00:00|1636.3|1629.7|1634.7|1628.1|1636.3|1629.7|1634.7|1628.1|0
1641254700000|2022-01-04 00:05:00|1635|1628.4|1636.9|1630.3|1637.3|1630.7|1634.9|1628.3|0
1641255000000|2022-01-04 00:10:00|1637|1630.4|1637.5|1630.9|1638.7|1632.1|1637|1630.4|0
1641255300000|2022-01-04 00:15:00|1637.4|1630.8|1637.2|1630.6|1637.4|1630.8|1636.5|1629.9|0
1641255600000|2022-01-04 00:20:00|1637|1630.4|1639.6|1633|1639.6|1633|1637|1630.4|0
1641255900000|2022-01-04 00:25:00|1639.2|1632.6|1639.2|1632.6|1639.6|1633|1638.4|1631.8|0
1641256200000|2022-01-04 00:30:00|1638|1631.4|1639.7|1633.1|1640|1633.4|1638|1631.4|0
1641256500000|2022-01-04 00:35:00|1638.8|1632.2|1638.8|1632.2|1638.8|1632.2|1638.3|1631.7|0
1641256800000|2022-01-04 00:40:00|1639.1|1632.5|1640.4|1633.8|1640.4|1633.8|1639.1|1632.5|0
1641257100000|2022-01-04 00:45:00|1641.2|1634.6|1641.8|1635.2|1642.8|1636.2|1640.6|1634|0
1641257400000|2022-01-04 00:50:00|1642|1635.4|1643.1|1636.5|1644.6|1638|1642|1635.4|0
1641257700000|2022-01-04 00:55:00|1643.3|1636.7|1644.4|1637.8|1644.8|1638.2|1643.3|1636.7|0
1641258000000|2022-01-04 01:00:00|1643.9|1637.3|1644|1637.4|1644.3|1637.7|1642.4|1635.8|0
1641258300000|2022-01-04 01:05:00|1644.1|1637.5|1647.4|1640.8|1648.3|1641.7|1644|1637.4|0
1641258600000|2022-01-04 01:10:00|1648.5|1641.9|1647.7|1641.1|1648.5|1641.9|1647.2|1640.6|0
1641258900000|2022-01-04 01:15:00|1648.8|1642.2|1648.9|1642.3|1650.2|1643.6|1647.5|1640.9|0
1641259200000|2022-01-04 01:20:00|1650|1643.4|1651.8|1645.2|1651.8|1645.2|1649|1642.4|0
1641259500000|2022-01-04 01:25:00|1650.8|1644.2|1650.7|1644.1|1651.3|1644.7|1650.7|1644.1|0
1641259800000|2022-01-04 01:30:00|1650.9|1644.3|1650.2|1643.6|1651.8|1645.2|1650.1|1643.5|0
1641260100000|2022-01-04 01:35:00|1651.2|1644.6|1648.9|1642.3|1651.2|1644.6|1648.5|1641.9|0
1641260400000|2022-01-04 01:40:00|1648.5|1641.9|1647.9|1641.3|1648.5|1641.9|1646.9|1640.3|0
1641260700000|2022-01-04 01:45:00|1646.8|1640.2|1647.8|1641.2|1648|1641.4|1646.8|1640.2|0
1641261000000|2022-01-04 01:50:00|1648.1|1641.5|1646.3|1639.7|1649.2|1642.6|1646.2|1639.6|0
1641261300000|2022-01-04 01:55:00|1645.8|1639.2|1647.3|1640.7|1648.3|1641.7|1645.6|1639|0
1641261600000|2022-01-04 02:00:00|1648.5|1641.9|1646.6|1640|1648.6|1642|1646.5|1639.9|0
1641261900000|2022-01-04 02:05:00|1647.6|1641|1649.1|1642.5|1649.1|1642.5|1647.6|1641|0
1641262200000|2022-01-04 02:10:00|1648.1|1641.5|1648.3|1641.7|1649.4|1642.8|1648.1|1641.5|0
1641262500000|2022-01-04 02:15:00|1648.2|1641.6|1648.8|1642.2|1649.6|1643|1647.6|1641|0
1641262800000|2022-01-04 02:20:00|1648.7|1642.1|1649.2|1642.6|1649.2|1642.6|1648.3|1641.7|0
1641263100000|2022-01-04 02:25:00|1648.9|1642.3|1651.6|1645|1651.6|1645|1647.9|1641.3|0
1641263400000|2022-01-04 02:30:00|1650.8|1644.2|1652.1|1645.5|1652.5|1645.9|1650.8|1644.2|0
1641263700000|2022-01-04 02:35:00|1650.8|1644.2|1650.4|1643.8|1650.8|1644.2|1650.1|1643.5|0
1641264000000|2022-01-04 02:40:00|1650.2|1643.6|1651.6|1645|1652|1645.4|1650.2|1643.6|0
1641264300000|2022-01-04 02:45:00|1651.7|1645.1|1651.7|1645.1|1652.7|1646.1|1651.6|1645|0
1641264600000|2022-01-04 02:50:00|1651.5|1644.9|1652.1|1645.5|1652.6|1646|1651.2|1644.6|0
1641264900000|2022-01-04 02:55:00|1653.1|1646.5|1651.7|1645.1|1653.1|1646.5|1651.7|1645.1|0
1641265200000|2022-01-04 03:00:00|1652|1645.4|1650.2|1643.6|1652|1645.4|1650.2|1643.6|0
1641265500000|2022-01-04 03:05:00|1651|1644.4|1649.6|1643|1651|1644.4|1648.7|1642.1|0
1641265800000|2022-01-04 03:10:00|1649.5|1642.9|1649|1642.4|1650.3|1643.7|1649|1642.4|0
1641266100000|2022-01-04 03:15:00|1650|1643.4|1649.6|1643|1651.6|1645|1649.6|1643|0
1641266400000|2022-01-04 03:20:00|1650.8|1644.2|1650.7|1644.1|1651.8|1645.2|1649.7|1643.1|0
1641266700000|2022-01-04 03:25:00|1650.8|1644.2|1650.5|1643.9|1652.3|1645.7|1650.4|1643.8|0
1641267000000|2022-01-04 03:30:00|1652.4|1645.8|1652.4|1645.8|1652.5|1645.9|1651.3|1644.7|0
1641267300000|2022-01-04 03:35:00|1651.7|1645.1|1650|1643.4|1651.9|1645.3|1650|1643.4|0
1641267600000|2022-01-04 03:40:00|1650.9|1644.3|1651.2|1644.6|1652.2|1645.6|1649.9|1643.3|0
1641267900000|2022-01-04 03:45:00|1651.3|1644.7|1651.7|1645.1|1652|1645.4|1651|1644.4|0
1641268200000|2022-01-04 03:50:00|1650.6|1644|1650.4|1643.8|1651.9|1645.3|1650.4|1643.8|0
1641268500000|2022-01-04 03:55:00|1651.5|1644.9|1651.1|1644.5|1651.5|1644.9|1650|1643.4|0
1641268800000|2022-01-04 04:00:00|1649.9|1643.3|1651.8|1645.2|1651.8|1645.2|1649.9|1643.3|0
1641269100000|2022-01-04 04:05:00|1653.8|1647.2|1653.3|1646.7|1653.8|1647.2|1652.2|1645.6|0
1641269400000|2022-01-04 04:10:00|1653.2|1646.6|1652.1|1645.5|1653.2|1646.6|1651.9|1645.3|0
1641269700000|2022-01-04 04:15:00|1652|1645.4|1651.6|1645|1653|1646.4|1651.5|1644.9|0
1641270000000|2022-01-04 04:20:00|1651.5|1644.9|1652.6|1646|1653.5|1646.9|1649.5|1642.9|0
1641270300000|2022-01-04 04:25:00|1652.5|1645.9|1651.5|1644.9|1652.5|1645.9|1651|1644.4|0
1641270600000|2022-01-04 04:30:00|1652.8|1646.2|1652.3|1645.7|1654.4|1647.8|1652.3|1645.7|0
1641270900000|2022-01-04 04:35:00|1654.2|1647.6|1654.1|1647.5|1654.3|1647.7|1653|1646.4|0
1641271200000|2022-01-04 04:40:00|1653.1|1646.5|1652.6|1646|1653.8|1647.2|1652.6|1646|0
1641271500000|2022-01-04 04:45:00|1652.7|1646.1|1656.9|1650.3|1656.9|1650.3|1652.7|1646.1|0
1641271800000|2022-01-04 04:50:00|1656.1|1649.5|1657.4|1650.8|1657.9|1651.3|1656.1|1649.5|0
1641272100000|2022-01-04 04:55:00|1655.5|1648.9|1657.5|1650.9|1658.3|1651.7|1655.5|1648.9|0
1641337800000|2022-01-04 23:10:00|1656.5|1649.9|1655.7|1649.1|1656.5|1649.9|1653.3|1646.7|0
1641338100000|2022-01-04 23:15:00|1654|1647.4|1654.4|1647.8|1654.7|1648.1|1653.6|1647|0
1641338400000|2022-01-04 23:20:00|1654.3|1647.7|1653.3|1646.7|1654.5|1647.9|1651.9|1645.3|0
1641338700000|2022-01-04 23:25:00|1652.1|1645.5|1652.1|1645.5|1652.7|1646.1|1651.1|1644.5|0
1641339000000|2022-01-04 23:30:00|1651.8|1645.2|1650.7|1644.1|1651.8|1645.2|1650.3|1643.7|0
1641339300000|2022-01-04 23:35:00|1651|1644.4|1652.5|1645.9|1652.6|1646|1650.5|1643.9|0
1641339600000|2022-01-04 23:40:00|1651.5|1644.9|1650|1643.4|1652.2|1645.6|1650|1643.4|0
1641339900000|2022-01-04 23:45:00|1649.8|1643.2|1646.4|1639.8|1650.9|1644.3|1646.4|1639.8|0
1641340200000|2022-01-04 23:50:00|1647.5|1640.9|1647.7|1641.1|1648.9|1642.3|1646.7|1640.1|0
1641340500000|2022-01-04 23:55:00|1646|1639.4|1644.5|1637.9|1647|1640.4|1644.5|1637.9|0
1641340800000|2022-01-05 00:00:00|1644.6|1638|1643.9|1637.3|1646.3|1639.7|1643.6|1637|0
1641341100000|2022-01-05 00:05:00|1643.6|1637|1641.9|1635.3|1644.3|1637.7|1641.9|1635.3|0
1641341400000|2022-01-05 00:10:00|1643.2|1636.6|1641.8|1635.2|1643.3|1636.7|1641.8|1635.2|0
1641341700000|2022-01-05 00:15:00|1641.9|1635.3|1641|1634.4|1641.9|1635.3|1639.7|1633.1|0
1641342000000|2022-01-05 00:20:00|1641.1|1634.5|1640.6|1634|1641.6|1635|1640|1633.4|0
1641342300000|2022-01-05 00:25:00|1641.9|1635.3|1640.1|1633.5|1641.9|1635.3|1640.1|1633.5|0
1641342600000|2022-01-05 00:30:00|1639.9|1633.3|1638.8|1632.2|1640|1633.4|1638.4|1631.8|0
1641342900000|2022-01-05 00:35:00|1638.6|1632|1638.3|1631.7|1639.1|1632.5|1637.4|1630.8|0
1641343200000|2022-01-05 00:40:00|1638.5|1631.9|1638.7|1632.1|1638.9|1632.3|1638.4|1631.8|0
1641343500000|2022-01-05 00:45:00|1638.8|1632.2|1635.4|1628.8|1639.8|1633.2|1634.3|1627.7|0
1641343800000|2022-01-05 00:50:00|1635.1|1628.5|1634.6|1628|1635.8|1629.2|1633.8|1627.2|0
1641344100000|2022-01-05 00:55:00|1635.7|1629.1|1636.9|1630.3|1636.9|1630.3|1634.8|1628.2|0
1641344400000|2022-01-05 01:00:00|1635.5|1628.9|1635.6|1629|1636.4|1629.8|1634.2|1627.6|0
1641344700000|2022-01-05 01:05:00|1636.1|1629.5|1636.5|1629.9|1636.5|1629.9|1635|1628.4|0
1641345000000|2022-01-05 01:10:00|1635.7|1629.1|1635|1628.4|1636.6|1630|1634.7|1628.1|0
1641345300000|2022-01-05 01:15:00|1635.5|1628.9|1636.4|1629.8|1636.4|1629.8|1635.1|1628.5|0
1641345600000|2022-01-05 01:20:00|1636.2|1629.6|1637.5|1630.9|1637.5|1630.9|1635.4|1628.8|0
1641345900000|2022-01-05 01:25:00|1637.4|1630.8|1634.7|1628.1|1637.4|1630.8|1634.5|1627.9|0
1641346200000|2022-01-05 01:30:00|1635.8|1629.2|1634.6|1628|1635.8|1629.2|1634|1627.4|0
1641346500000|2022-01-05 01:35:00|1634.3|1627.7|1635.6|1629|1636.7|1630.1|1634.3|1627.7|0
1641346800000|2022-01-05 01:40:00|1635.4|1628.8|1634.9|1628.3|1635.4|1628.8|1634.6|1628|0
1641347100000|2022-01-05 01:45:00|1635|1628.4|1633.4|1626.8|1635|1628.4|1633.4|1626.8|0
1641347400000|2022-01-05 01:50:00|1634.1|1627.5|1635.5|1628.9|1635.5|1628.9|1634.1|1627.5|0
1641347700000|2022-01-05 01:55:00|1634.6|1628|1634.3|1627.7|1635.5|1628.9|1634.3|1627.7|0
1641348000000|2022-01-05 02:00:00|1634.4|1627.8|1635.2|1628.6|1636.4|1629.8|1633.6|1627|0
1641348300000|2022-01-05 02:05:00|1634.1|1627.5|1635|1628.4|1636.1|1629.5|1633.9|1627.3|0
1641348600000|2022-01-05 02:10:00|1635.1|1628.5|1636.3|1629.7|1636.7|1630.1|1634.2|1627.6|0
1641348900000|2022-01-05 02:15:00|1635.4|1628.8|1637.2|1630.6|1637.4|1630.8|1635.4|1628.8|0
1641349200000|2022-01-05 02:20:00|1637.1|1630.5|1635.6|1629|1637.3|1630.7|1635.6|1629|0
1641349500000|2022-01-05 02:25:00|1635.7|1629.1|1636.1|1629.5|1636.9|1630.3|1635|1628.4|0
1641349800000|2022-01-05 02:30:00|1635.9|1629.3|1635.5|1628.9|1635.9|1629.3|1634.5|1627.9|0
1641350100000|2022-01-05 02:35:00|1635.3|1628.7|1635.5|1628.9|1637.6|1631|1635.3|1628.7|0
1641350400000|2022-01-05 02:40:00|1636.6|1630|1635.8|1629.2|1636.6|1630|1635.2|1628.6|0
1641350700000|2022-01-05 02:45:00|1635.6|1629|1637.7|1631.1|1638|1631.4|1635.6|1629|0
1641351000000|2022-01-05 02:50:00|1636.5|1629.9|1638.5|1631.9|1638.6|1632|1636.5|1629.9|0
1641351300000|2022-01-05 02:55:00|1637.5|1630.9|1639.1|1632.5|1639.1|1632.5|1637.5|1630.9|0
1641351600000|2022-01-05 03:00:00|1641|1634.4|1637.9|1631.3|1641|1634.4|1637.9|1631.3|0
1641351900000|2022-01-05 03:05:00|1639.1|1632.5|1639|1632.4|1639.7|1633.1|1638.1|1631.5|0
1641352200000|2022-01-05 03:10:00|1639.4|1632.8|1638.8|1632.2|1639.4|1632.8|1637.8|1631.2|0
1641352500000|2022-01-05 03:15:00|1639.1|1632.5|1638|1631.4|1639.3|1632.7|1638|1631.4|0
1641352800000|2022-01-05 03:20:00|1637.7|1631.1|1638.9|1632.3|1639.1|1632.5|1637.7|1631.1|0
1641353100000|2022-01-05 03:25:00|1639|1632.4|1637.7|1631.1|1639.1|1632.5|1637.7|1631.1|0
1641353400000|2022-01-05 03:30:00|1639|1632.4|1637.6|1631|1640|1633.4|1637.6|1631|0
1641353700000|2022-01-05 03:35:00|1637.7|1631.1|1637.9|1631.3|1639.9|1633.3|1637.7|1631.1|0
1641354000000|2022-01-05 03:40:00|1637.7|1631.1|1638.2|1631.6|1639.1|1632.5|1637.7|1631.1|0
1641354300000|2022-01-05 03:45:00|1638.3|1631.7|1638|1631.4|1639.1|1632.5|1638|1631.4|0
1641354600000|2022-01-05 03:50:00|1637.9|1631.3|1638.9|1632.3|1639.8|1633.2|1637.7|1631.1|0
1641354900000|2022-01-05 03:55:00|1639|1632.4|1639.2|1632.6|1640.1|1633.5|1638.1|1631.5|0
1641355200000|2022-01-05 04:00:00|1639.3|1632.7|1639.1|1632.5|1639.3|1632.7|1638.2|1631.6|0
1641355500000|2022-01-05 04:05:00|1639|1632.4|1639.1|1632.5|1639.1|1632.5|1637.9|1631.3|0
1641355800000|2022-01-05 04:10:00|1638|1631.4|1639|1632.4|1640|1633.4|1637.9|1631.3|0
1641356100000|2022-01-05 04:15:00|1639.9|1633.3|1639.1|1632.5|1640.1|1633.5|1638|1631.4|0
1641356400000|2022-01-05 04:20:00|1639.3|1632.7|1640|1633.4|1640.2|1633.6|1638.1|1631.5|0
1641356700000|2022-01-05 04:25:00|1638|1631.4|1638.2|1631.6|1639.4|1632.8|1637.7|1631.1|0
1641357000000|2022-01-05 04:30:00|1638.3|1631.7|1637.4|1630.8|1639.6|1633|1636.6|1630|0
1641357300000|2022-01-05 04:35:00|1637.6|1631|1637.6|1631|1638.7|1632.1|1637.3|1630.7|0
1641357600000|2022-01-05 04:40:00|1637.5|1630.9|1637.4|1630.8|1637.5|1630.9|1636.3|1629.7|0
1641357900000|2022-01-05 04:45:00|1637.3|1630.7|1637.3|1630.7|1637.5|1630.9|1636.2|1629.6|0
1641358200000|2022-01-05 04:50:00|1636.4|1629.8|1638.1|1631.5|1638.1|1631.5|1635.8|1629.2|0
1641358500000|2022-01-05 04:55:00|1635.9|1629.3|1637.6|1631|1638|1631.4|1635.7|1629.1|0
1641424200000|2022-01-05 23:10:00|1621.5|1615.1|1614.3|1607.9|1622.2|1615.8|1614.3|1607.9|0
1641424500000|2022-01-05 23:15:00|1613.8|1607.4|1615.9|1609.5|1616.1|1609.7|1612.9|1606.5|0
1641424800000|2022-01-05 23:20:00|1617.3|1610.9|1618|1611.6|1618|1611.6|1615|1608.6|0
1641425100000|2022-01-05 23:25:00|1617.9|1611.5|1617.3|1610.9|1618.1|1611.7|1617.3|1610.9|0
1641425400000|2022-01-05 23:30:00|1617.4|1611|1618.2|1611.8|1618.2|1611.8|1616.5|1610.1|0
1641425700000|2022-01-05 23:35:00|1619.2|1612.8|1619|1612.6|1619.2|1612.8|1617.1|1610.7|0
1641426000000|2022-01-05 23:40:00|1619.2|1612.8|1618.8|1612.4|1619.2|1612.8|1616.6|1610.2|0
1641426300000|2022-01-05 23:45:00|1618.6|1612.2|1615|1608.6|1618.6|1612.2|1615|1608.6|0
1641426600000|2022-01-05 23:50:00|1615.2|1608.8|1615.4|1609|1615.6|1609.2|1614.2|1607.8|0
1641426900000|2022-01-05 23:55:00|1617.5|1611.1|1614.7|1608.3|1617.5|1611.1|1614.7|1608.3|0
1641427200000|2022-01-06 00:00:00|1615.7|1609.3|1615.3|1608.9|1616.3|1609.9|1615.1|1608.7|0
1641427500000|2022-01-06 00:05:00|1614.4|1608|1614.7|1608.3|1614.7|1608.3|1612.2|1605.8|0
1641427800000|2022-01-06 00:10:00|1614.5|1608.1|1614.2|1607.8|1614.5|1608.1|1614.2|1607.8|0
1641428100000|2022-01-06 00:15:00|1612|1605.6|1611.3|1604.9|1614.1|1607.7|1610.9|1604.5|0
1641428400000|2022-01-06 00:20:00|1611.2|1604.8|1612.6|1606.2|1614|1607.6|1611.2|1604.8|0
1641428700000|2022-01-06 00:25:00|1611.4|1605|1611.6|1605.2|1613.7|1607.3|1611.4|1605|0
1641429000000|2022-01-06 00:30:00|1611.4|1605|1614.5|1608.1|1614.5|1608.1|1611.4|1605|0
1641429300000|2022-01-06 00:35:00|1613.3|1606.9|1611.2|1604.8|1613.3|1606.9|1611.2|1604.8|0
1641429600000|2022-01-06 00:40:00|1611.4|1605|1610.9|1604.5|1613.4|1607|1610.9|1604.5|0
1641429900000|2022-01-06 00:45:00|1610.8|1604.4|1611.6|1605.2|1611.8|1605.4|1610.2|1603.8|0
1641430200000|2022-01-06 00:50:00|1611.3|1604.9|1612|1605.6|1612.5|1606.1|1610.4|1604|0
1641430500000|2022-01-06 00:55:00|1609.5|1603.1|1609.9|1603.5|1610.1|1603.7|1609.5|1603.1|0
1641430800000|2022-01-06 01:00:00|1609.7|1603.3|1609.6|1603.2|1609.9|1603.5|1609.5|1603.1|0
1641431100000|2022-01-06 01:05:00|1609.8|1603.4|1608.7|1602.3|1611|1604.6|1608.7|1602.3|0
1641431400000|2022-01-06 01:10:00|1609|1602.6|1608.9|1602.5|1610.9|1604.5|1608.5|1602.1|0
1641431700000|2022-01-06 01:15:00|1608.8|1602.4|1611.3|1604.9|1611.3|1604.9|1608.8|1602.4|0
1641432000000|2022-01-06 01:20:00|1609.3|1602.9|1608.9|1602.5|1611.2|1604.8|1608.9|1602.5|0
1641432300000|2022-01-06 01:25:00|1609.8|1603.4|1608.6|1602.2|1611|1604.6|1608.6|1602.2|0
1641432600000|2022-01-06 01:30:00|1608.5|1602.1|1609.8|1603.4|1610.9|1604.5|1608.5|1602.1|0
1641432900000|2022-01-06 01:35:00|1608.8|1602.4|1611.2|1604.8|1611.3|1604.9|1608.8|1602.4|0
1641433200000|2022-01-06 01:40:00|1611.3|1604.9|1611|1604.6|1611.3|1604.9|1610|1603.6|0
1641433500000|2022-01-06 01:45:00|1611.1|1604.7|1607.9|1601.5|1611.1|1604.7|1607.7|1601.3|0
1641433800000|2022-01-06 01:50:00|1607.8|1601.4|1607.7|1601.3|1609.7|1603.3|1607.6|1601.2|0
1641434100000|2022-01-06 01:55:00|1607.6|1601.2|1606.8|1600.4|1607.6|1601.2|1606.8|1600.4|0
1641434400000|2022-01-06 02:00:00|1606.7|1600.3|1607|1600.6|1609.3|1602.9|1606.7|1600.3|0
1641434700000|2022-01-06 02:05:00|1609|1602.6|1608.7|1602.3|1609.3|1602.9|1607|1600.6|0
1641435000000|2022-01-06 02:10:00|1608.6|1602.2|1606.5|1600.1|1608.6|1602.2|1606.2|1599.8|0
1641435300000|2022-01-06 02:15:00|1608.2|1601.8|1606.2|1599.8|1608.2|1601.8|1605.2|1598.8|0
1641435600000|2022-01-06 02:20:00|1605.8|1599.4|1604.2|1597.8|1607.2|1600.8|1604.2|1597.8|0
1641435900000|2022-01-06 02:25:00|1604.4|1598|1602.6|1596.2|1604.5|1598.1|1602.6|1596.2|0
1641436200000|2022-01-06 02:30:00|1603.3|1596.9|1604|1597.6|1604.1|1597.7|1602.9|1596.5|0
1641436500000|2022-01-06 02:35:00|1603|1596.6|1602.5|1596.1|1603|1596.6|1601.7|1595.3|0
1641436800000|2022-01-06 02:40:00|1601.1|1594.7|1600.2|1593.8|1601.1|1594.7|1599.6|1593.2|0
1641437100000|2022-01-06 02:45:00|1600|1593.6|1599.3|1592.9|1600|1593.6|1598.6|1592.2|0
1641437400000|2022-01-06 02:50:00|1599|1592.6|1597.1|1590.7|1599.1|1592.7|1597.1|1590.7|0
1641437700000|2022-01-06 02:55:00|1599.3|1592.9|1598.8|1592.4|1599.4|1593|1598.1|1591.7|0
1641438000000|2022-01-06 03:00:00|1599.9|1593.5|1599.5|1593.1|1599.9|1593.5|1598.7|1592.3|0
1641438300000|2022-01-06 03:05:00|1598.6|1592.2|1598.9|1592.5|1599.9|1593.5|1598.6|1592.2|0
1641438600000|2022-01-06 03:10:00|1598.7|1592.3|1599.8|1593.4|1599.8|1593.4|1598.4|1592|0
1641438900000|2022-01-06 03:15:00|1598.6|1592.2|1598.9|1592.5|1599.4|1593|1597.7|1591.3|0
1641439200000|2022-01-06 03:20:00|1597.8|1591.4|1598.4|1592|1599.2|1592.8|1597.8|1591.4|0
1641439500000|2022-01-06 03:25:00|1598.5|1592.1|1599.2|1592.8|1599.2|1592.8|1597.6|1591.2|0
1641439800000|2022-01-06 03:30:00|1599|1592.6|1593.2|1586.8|1599|1592.6|1593.2|1586.8|0
1641440100000|2022-01-06 03:35:00|1594.5|1588.1|1593.5|1587.1|1594.5|1588.1|1593.5|1587.1|0
1641440400000|2022-01-06 03:40:00|1594.4|1588|1592.3|1585.9|1594.4|1588|1591.1|1584.7|0
1641440700000|2022-01-06 03:45:00|1591.8|1585.4|1589.9|1583.5|1591.8|1585.4|1589.9|1583.5|0
1641441000000|2022-01-06 03:50:00|1589.6|1583.2|1590|1583.6|1591.1|1584.7|1588.5|1582.1|0
1641441300000|2022-01-06 03:55:00|1589.7|1583.3|1588.1|1581.7|1590.5|1584.1|1588.1|1581.7|0
1641441600000|2022-01-06 04:00:00|1587.9|1581.5|1587.8|1581.4|1590|1583.6|1587|1580.6|0
1641441900000|2022-01-06 04:05:00|1587.9|1581.5|1587.9|1581.5|1588.3|1581.9|1586.8|1580.4|0
1641442200000|2022-01-06 04:10:00|1588|1581.6|1587.3|1580.9|1588.3|1581.9|1587|1580.6|0
1641442500000|2022-01-06 04:15:00|1588.3|1581.9|1587.8|1581.4|1588.3|1581.9|1587.7|1581.3|0
1641442800000|2022-01-06 04:20:00|1587.4|1581|1587.1|1580.7|1588|1581.6|1587.1|1580.7|0
1641443100000|2022-01-06 04:25:00|1587.9|1581.5|1585.3|1578.9|1587.9|1581.5|1585.3|1578.9|0
1641443400000|2022-01-06 04:30:00|1584.6|1578.2|1584.6|1578.2|1586.7|1580.3|1584.2|1577.8|0
1641443700000|2022-01-06 04:35:00|1584.7|1578.3|1585|1578.6|1585|1578.6|1583.9|1577.5|0
1641444000000|2022-01-06 04:40:00|1584.4|1578|1584.2|1577.8|1585.5|1579.1|1583.9|1577.5|0
1641444300000|2022-01-06 04:45:00|1585.2|1578.8|1586.2|1579.8|1586.2|1579.8|1584.7|1578.3|0
1641444600000|2022-01-06 04:50:00|1585.1|1578.7|1586.5|1580.1|1587.1|1580.7|1584.6|1578.2|0
1641444900000|2022-01-06 04:55:00|1585.5|1579.1|1585.8|1579.4|1588.2|1581.8|1585.5|1579.1|0
1641510600000|2022-01-06 23:10:00|1600.9|1594.5|1596.2|1589.8|1600.9|1594.5|1595.9|1589.5|0
1641510900000|2022-01-06 23:15:00|1596.8|1590.4|1596.2|1589.8|1597.6|1591.2|1595.4|1589|0
1641511200000|2022-01-06 23:20:00|1594.5|1588.1|1594.5|1588.1|1597.3|1590.9|1594.2|1587.8|0
1641511500000|2022-01-06 23:25:00|1594|1587.6|1596.2|1589.8|1596.6|1590.2|1592.4|1586|0
1641511800000|2022-01-06 23:30:00|1595.8|1589.4|1598.4|1592|1599.3|1592.9|1595.8|1589.4|0
1641512100000|2022-01-06 23:35:00|1598.6|1592.2|1600.7|1594.3|1602.3|1595.9|1598.6|1592.2|0
1641512400000|2022-01-06 23:40:00|1601|1594.6|1601|1594.6|1602.8|1596.4|1600|1593.6|0
1641512700000|2022-01-06 23:45:00|1600.8|1594.4|1601.2|1594.8|1603.4|1597|1600.5|1594.1|0
1641513000000|2022-01-06 23:50:00|1601.5|1595.1|1602.1|1595.7|1603.7|1597.3|1601.5|1595.1|0
1641513300000|2022-01-06 23:55:00|1603.4|1597|1604.6|1598.2|1604.9|1598.5|1603.4|1597|0
1641513600000|2022-01-07 00:00:00|1603.5|1597.1|1604.2|1597.8|1605.1|1598.7|1603.5|1597.1|0
1641513900000|2022-01-07 00:05:00|1603.6|1597.2|1603.5|1597.1|1603.7|1597.3|1603|1596.6|0
1641514200000|2022-01-07 00:10:00|1604|1597.6|1608.4|1602|1608.5|1602.1|1603.8|1597.4|0
1641514500000|2022-01-07 00:15:00|1607.9|1601.5|1604.1|1597.7|1607.9|1601.5|1604|1597.6|0
1641514800000|2022-01-07 00:20:00|1604.2|1597.8|1604.4|1598|1605.5|1599.1|1602.6|1596.2|0
1641515100000|2022-01-07 00:25:00|1604.5|1598.1|1603.9|1597.5|1604.7|1598.3|1603.5|1597.1|0
1641515400000|2022-01-07 00:30:00|1603.6|1597.2|1605.1|1598.7|1605.2|1598.8|1603|1596.6|0
1641515700000|2022-01-07 00:35:00|1605.2|1598.8|1604.3|1597.9|1605.2|1598.8|1604.2|1597.8|0
1641516000000|2022-01-07 00:40:00|1604.8|1598.4|1604.2|1597.8|1606.3|1599.9|1604.2|1597.8|0
1641516300000|2022-01-07 00:45:00|1604.3|1597.9|1604.7|1598.3|1606.2|1599.8|1603.5|1597.1|0
1641516600000|2022-01-07 00:50:00|1605.6|1599.2|1606.4|1600|1606.6|1600.2|1603.7|1597.3|0
1641516900000|2022-01-07 00:55:00|1606.6|1600.2|1605.6|1599.2|1606.6|1600.2|1603.4|1597|0
1641517200000|2022-01-07 01:00:00|1605.3|1598.9|1606.3|1599.9|1606.3|1599.9|1602.8|1596.4|0
1641517500000|2022-01-07 01:05:00|1605|1598.6|1606.5|1600.1|1607|1600.6|1604.4|1598|0
1641517800000|2022-01-07 01:10:00|1606.6|1600.2|1604.5|1598.1|1606.6|1600.2|1604|1597.6|0
1641518100000|2022-01-07 01:15:00|1606.6|1600.2|1606.6|1600.2|1606.6|1600.2|1604.1|1597.7|0
1641518400000|2022-01-07 01:20:00|1606.1|1599.7|1605.6|1599.2|1606.2|1599.8|1605|1598.6|0
1641518700000|2022-01-07 01:25:00|1605.8|1599.4|1604.7|1598.3|1606.6|1600.2|1604|1597.6|0
1641519000000|2022-01-07 01:30:00|1604.6|1598.2|1599.6|1593.2|1604.6|1598.2|1599.6|1593.2|0
1641519300000|2022-01-07 01:35:00|1599.8|1593.4|1598.7|1592.3|1602.7|1596.3|1598.7|1592.3|0
1641519600000|2022-01-07 01:40:00|1598.6|1592.2|1598.5|1592.1|1599.7|1593.3|1597.1|1590.7|0
1641519900000|2022-01-07 01:45:00|1598.6|1592.2|1597.9|1591.5|1599.4|1593|1597.9|1591.5|0
1641520200000|2022-01-07 01:50:00|1598.5|1592.1|1596|1589.6|1598.5|1592.1|1595.7|1589.3|0
1641520500000|2022-01-07 01:55:00|1596.1|1589.7|1596.9|1590.5|1596.9|1590.5|1596|1589.6|0
1641520800000|2022-01-07 02:00:00|1596.6|1590.2|1596.1|1589.7|1596.6|1590.2|1594|1587.6|0
1641521100000|2022-01-07 02:05:00|1596.3|1589.9|1596.6|1590.2|1596.6|1590.2|1594.3|1587.9|0
1641521400000|2022-01-07 02:10:00|1598|1591.6|1596.7|1590.3|1598.1|1591.7|1596.7|1590.3|0
1641521700000|2022-01-07 02:15:00|1596.6|1590.2|1595.6|1589.2|1596.6|1590.2|1595.4|1589|0
1641522000000|2022-01-07 02:20:00|1595.4|1589|1599.3|1592.9|1599.3|1592.9|1595.4|1589|0
1641522300000|2022-01-07 02:25:00|1599.1|1592.7|1597.4|1591|1599.1|1592.7|1596.4|1590|0
1641522600000|2022-01-07 02:30:00|1597.3|1590.9|1598|1591.6|1598.8|1592.4|1597.2|1590.8|0
1641522900000|2022-01-07 02:35:00|1597.6|1591.2|1598.5|1592.1|1598.5|1592.1|1597.4|1591|0
1641523200000|2022-01-07 02:40:00|1598.4|1592|1597.4|1591|1598.8|1592.4|1597.4|1591|0
1641523500000|2022-01-07 02:45:00|1598.2|1591.8|1597.9|1591.5|1598.2|1591.8|1596.8|1590.4|0
1641523800000|2022-01-07 02:50:00|1597|1590.6|1596.5|1590.1|1597.8|1591.4|1595.8|1589.4|0
1641524100000|2022-01-07 02:55:00|1595.6|1589.2|1598.5|1592.1|1598.5|1592.1|1595.6|1589.2|0
1641524400000|2022-01-07 03:00:00|1597.4|1591|1599.8|1593.4|1599.8|1593.4|1597.2|1590.8|0
1641524700000|2022-01-07 03:05:00|1597.7|1591.3|1599.6|1593.2|1600|1593.6|1597.5|1591.1|0
1641525000000|2022-01-07 03:10:00|1599.2|1592.8|1598.8|1592.4|1599.2|1592.8|1596.8|1590.4|0
1641525300000|2022-01-07 03:15:00|1599.1|1592.7|1598|1591.6|1599.1|1592.7|1597.1|1590.7|0
1641525600000|2022-01-07 03:20:00|1598.3|1591.9|1599.4|1593|1599.8|1593.4|1597.5|1591.1|0
1641525900000|2022-01-07 03:25:00|1600.3|1593.9|1600.6|1594.2|1600.6|1594.2|1599|1592.6|0
1641526200000|2022-01-07 03:30:00|1599.5|1593.1|1600|1593.6|1600.3|1593.9|1598|1591.6|0
1641526500000|2022-01-07 03:35:00|1600.2|1593.8|1600.2|1593.8|1600.2|1593.8|1599|1592.6|0
1641526800000|2022-01-07 03:40:00|1600.3|1593.9|1598.5|1592.1|1600.5|1594.1|1598.5|1592.1|0
1641527100000|2022-01-07 03:45:00|1600.2|1593.8|1600.6|1594.2|1600.6|1594.2|1598|1591.6|0
1641527400000|2022-01-07 03:50:00|1599.5|1593.1|1600.9|1594.5|1601.1|1594.7|1598.8|1592.4|0
1641527700000|2022-01-07 03:55:00|1601.1|1594.7|1603.3|1596.9|1603.5|1597.1|1601.1|1594.7|0
1641528000000|2022-01-07 04:00:00|1603.4|1597|1603.4|1597|1603.7|1597.3|1602.5|1596.1|0
1641528300000|2022-01-07 04:05:00|1602.9|1596.5|1602.7|1596.3|1603.3|1596.9|1602.1|1595.7|0
1641528600000|2022-01-07 04:10:00|1601.8|1595.4|1600.3|1593.9|1602.8|1596.4|1600.2|1593.8|0
1641528900000|2022-01-07 04:15:00|1600.4|1594|1597.8|1591.4|1600.4|1594|1597.8|1591.4|0
1641529200000|2022-01-07 04:20:00|1599.9|1593.5|1598.5|1592.1|1600.1|1593.7|1598.5|1592.1|0
1641529500000|2022-01-07 04:25:00|1597.4|1591|1597.4|1591|1600|1593.6|1597.4|1591|0
1641529800000|2022-01-07 04:30:00|1597.3|1590.9|1600.1|1593.7|1600.1|1593.7|1596.9|1590.5|0
1641530100000|2022-01-07 04:35:00|1599.7|1593.3|1599.8|1593.4|1600|1593.6|1599.7|1593.3|0
1641530400000|2022-01-07 04:40:00|1600|1593.6|1599.7|1593.3|1600.1|1593.7|1598.7|1592.3|0
1641530700000|2022-01-07 04:45:00|1598.5|1592.1|1599.4|1593|1599.7|1593.3|1598.4|1592|0
1641531000000|2022-01-07 04:50:00|1598.5|1592.1|1599.2|1592.8|1599.5|1593.1|1598.5|1592.1|0
1641531300000|2022-01-07 04:55:00|1598.2|1591.8|1599.1|1592.7|1599.4|1593|1597.8|1591.4|0
1641769800000|2022-01-09 23:10:00|1586.6|1580.2|1581.5|1575.1|1586.6|1580.2|1581.3|1574.9|0
1641770100000|2022-01-09 23:15:00|1581.1|1574.7|1581.3|1574.9|1581.3|1574.9|1579.5|1573.1|0
1641770400000|2022-01-09 23:20:00|1582.3|1575.9|1579.3|1572.9|1582.3|1575.9|1579.1|1572.7|0
1641770700000|2022-01-09 23:25:00|1579.5|1573.1|1578.9|1572.5|1580|1573.6|1578.8|1572.4|0
1641771000000|2022-01-09 23:30:00|1578.7|1572.3|1580.1|1573.7|1580.1|1573.7|1577.9|1571.7|0
1641771300000|2022-01-09 23:35:00|1580.4|1574|1582|1575.6|1582.9|1576.5|1580.4|1574|0
1641771600000|2022-01-09 23:40:00|1582.1|1575.7|1582.6|1576.2|1582.6|1576.2|1579.8|1573.4|0
1641771900000|2022-01-09 23:45:00|1581.1|1574.7|1583.7|1577.3|1584|1577.6|1581|1574.6|0
1641772200000|2022-01-09 23:50:00|1583.5|1577.1|1585.5|1579.1|1586.2|1579.8|1581.5|1575.1|0
1641772500000|2022-01-09 23:55:00|1584.2|1577.8|1584.8|1578.4|1585.3|1578.9|1583.2|1576.8|0
1641772800000|2022-01-10 00:00:00|1585.8|1579.4|1585.3|1578.9|1585.9|1579.5|1583.5|1577.1|0
1641773100000|2022-01-10 00:05:00|1586|1579.6|1589.5|1583.1|1590.2|1583.8|1586|1579.6|0
1641773400000|2022-01-10 00:10:00|1588.3|1581.9|1589.2|1582.8|1589.4|1583|1586.1|1579.7|0
1641773700000|2022-01-10 00:15:00|1587.9|1581.5|1588.6|1582.2|1588.8|1582.4|1587.4|1581|0
1641774000000|2022-01-10 00:20:00|1587.6|1581.2|1590.5|1584.1|1591.1|1584.7|1587.6|1581.2|0
1641774300000|2022-01-10 00:25:00|1591.5|1585.1|1589.6|1583.2|1592.1|1585.7|1589.4|1583|0
1641774600000|2022-01-10 00:30:00|1591.9|1585.5|1590.1|1583.7|1592.1|1585.7|1589.8|1583.4|0
1641774900000|2022-01-10 00:35:00|1590.5|1584.1|1590.9|1584.5|1591.8|1585.4|1589.2|1582.8|0
1641775200000|2022-01-10 00:40:00|1589.8|1583.4|1588.8|1582.4|1590.3|1583.9|1588.8|1582.4|0
1641775500000|2022-01-10 00:45:00|1589|1582.6|1589|1582.6|1589.1|1582.7|1588.8|1582.4|0
1641775800000|2022-01-10 00:50:00|1589.8|1583.4|1589.7|1583.3|1589.8|1583.4|1588.7|1582.3|0
1641776100000|2022-01-10 00:55:00|1588.7|1582.3|1589.2|1582.8|1591.5|1585.1|1588.7|1582.3|0
1641776400000|2022-01-10 01:00:00|1591.4|1585|1591.9|1585.5|1592.1|1585.7|1589.5|1583.1|0
1641776700000|2022-01-10 01:05:00|1590.8|1584.4|1591.2|1584.8|1592.4|1586|1590|1583.6|0
1641777000000|2022-01-10 01:10:00|1592.3|1585.9|1591.7|1585.3|1593|1586.6|1591.7|1585.3|0
1641777300000|2022-01-10 01:15:00|1592.8|1586.4|1591.3|1584.9|1592.8|1586.4|1590.5|1584.1|0
1641777600000|2022-01-10 01:20:00|1591.2|1584.8|1592.2|1585.8|1593.2|1586.8|1590.7|1584.3|0
1641777900000|2022-01-10 01:25:00|1592.3|1585.9|1590.9|1584.5|1592.3|1585.9|1590.6|1584.2|0
1641778200000|2022-01-10 01:30:00|1590.7|1584.3|1591.6|1585.2|1591.9|1585.5|1590.3|1583.9|0
1641778500000|2022-01-10 01:35:00|1590.6|1584.2|1590.7|1584.3|1591.5|1585.1|1589.7|1583.3|0
1641778800000|2022-01-10 01:40:00|1590.6|1584.2|1589.5|1583.1|1590.8|1584.4|1589.5|1583.1|0
1641779100000|2022-01-10 01:45:00|1589.4|1583|1588.6|1582.2|1590.6|1584.2|1588.2|1581.8|0
1641779400000|2022-01-10 01:50:00|1588.7|1582.3|1591.4|1585|1591.4|1585|1588.6|1582.2|0
1641779700000|2022-01-10 01:55:00|1591.2|1584.8|1590.9|1584.5|1591.2|1584.8|1590|1583.6|0
1641780000000|2022-01-10 02:00:00|1591.2|1584.8|1591.3|1584.9|1591.3|1584.9|1589.9|1583.5|0
1641780300000|2022-01-10 02:05:00|1589.4|1583|1591.4|1585|1591.4|1585|1589.4|1583|0
1641780600000|2022-01-10 02:10:00|1591.5|1585.1|1589|1582.6|1591.5|1585.1|1589|1582.6|0
1641780900000|2022-01-10 02:15:00|1590.2|1583.8|1590.8|1584.4|1590.8|1584.4|1589.6|1583.2|0
1641781200000|2022-01-10 02:20:00|1589.8|1583.4|1588.5|1582.1|1590.7|1584.3|1587.9|1581.5|0
1641781500000|2022-01-10 02:25:00|1588.8|1582.4|1587.7|1581.3|1588.8|1582.4|1587.7|1581.3|0
1641781800000|2022-01-10 02:30:00|1588.6|1582.2|1586.4|1580|1588.6|1582.2|1586.3|1579.9|0
1641782100000|2022-01-10 02:35:00|1587.4|1581|1588.7|1582.3|1588.7|1582.3|1586.4|1580|0
1641782400000|2022-01-10 02:40:00|1588.8|1582.4|1591.4|1585|1591.4|1585|1588.8|1582.4|0
1641782700000|2022-01-10 02:45:00|1591.3|1584.9|1589.8|1583.4|1591.3|1584.9|1589.8|1583.4|0
1641783000000|2022-01-10 02:50:00|1588.8|1582.4|1587.6|1581.2|1589.6|1583.2|1587.5|1581.1|0
1641783300000|2022-01-10 02:55:00|1587.8|1581.4|1585.9|1579.5|1588.6|1582.2|1585.9|1579.5|0
1641783600000|2022-01-10 03:00:00|1586.2|1579.8|1586.5|1580.1|1586.8|1580.4|1585.7|1579.3|0
1641783900000|2022-01-10 03:05:00|1585.4|1579|1587.2|1580.8|1587.2|1580.8|1585.4|1579|0
1641784200000|2022-01-10 03:10:00|1587|1580.6|1585.1|1578.7|1587|1580.6|1585.1|1578.7|0
1641784500000|2022-01-10 03:15:00|1586.1|1579.7|1584.4|1578|1586.1|1579.7|1584.4|1578|0
1641784800000|2022-01-10 03:20:00|1585.4|1579|1582.3|1575.9|1585.4|1579|1582.3|1575.9|0
1641785100000|2022-01-10 03:25:00|1582.8|1576.4|1584|1577.6|1584|1577.6|1582.6|1576.2|0
1641785400000|2022-01-10 03:30:00|1585|1578.6|1586.4|1580|1586.6|1580.2|1585|1578.6|0
1641785700000|2022-01-10 03:35:00|1585.4|1579|1586.3|1579.9|1586.3|1579.9|1585.4|1579|0
1641786000000|2022-01-10 03:40:00|1586.5|1580.1|1586.4|1580|1588|1581.6|1586.4|1580|0
1641786300000|2022-01-10 03:45:00|1586.5|1580.1|1586.8|1580.4|1587.4|1581|1586.5|1580.1|0
1641786600000|2022-01-10 03:50:00|1586.7|1580.3|1586.8|1580.4|1587.7|1581.3|1586.3|1579.9|0
1641786900000|2022-01-10 03:55:00|1586.7|1580.3|1586.5|1580.1|1588.8|1582.4|1586.4|1580|0
1641787200000|2022-01-10 04:00:00|1586.4|1580|1587.3|1580.9|1587.3|1580.9|1586.1|1579.7|0
1641787500000|2022-01-10 04:05:00|1587.4|1581|1588|1581.6|1588|1581.6|1586.4|1580|0
1641787800000|2022-01-10 04:10:00|1587.9|1581.5|1586.6|1580.2|1588|1581.6|1586.5|1580.1|0
1641788100000|2022-01-10 04:15:00|1586.8|1580.4|1589.6|1583.2|1589.6|1583.2|1586.7|1580.3|0
1641788400000|2022-01-10 04:20:00|1588.9|1582.5|1592|1585.6|1592|1585.6|1588.9|1582.5|0
1641788700000|2022-01-10 04:25:00|1591.9|1585.5|1591.8|1585.4|1592.9|1586.5|1591.8|1585.4|0
1641789000000|2022-01-10 04:30:00|1592|1585.6|1592|1585.6|1593|1586.6|1592|1585.6|0
1641789300000|2022-01-10 04:35:00|1592.1|1585.7|1592.2|1585.8|1593.6|1587.2|1592.1|1585.7|0
1641789600000|2022-01-10 04:40:00|1592.5|1586.1|1592.9|1586.5|1593|1586.6|1591.8|1585.4|0
1641789900000|2022-01-10 04:45:00|1592.1|1585.7|1593.3|1586.9|1593.3|1586.9|1591.7|1585.3|0
1641790200000|2022-01-10 04:50:00|1592.2|1585.8|1592.4|1586|1592.5|1586.1|1592.1|1585.7|0
1641790500000|2022-01-10 04:55:00|1593.5|1587.1|1591.6|1585.2|1593.5|1587.1|1591.2|1584.8|0
1641856200000|2022-01-10 23:10:00|1588.9|1582.5|1588.8|1582.4|1590.1|1583.7|1586.1|1579.7|0
1641856500000|2022-01-10 23:15:00|1590|1583.6|1589.6|1583.2|1590|1583.6|1588|1581.6|0
1641856800000|2022-01-10 23:20:00|1590.7|1584.3|1589.6|1583.2|1590.7|1584.3|1588.7|1582.3|0
1641857100000|2022-01-10 23:25:00|1591.3|1584.9|1590.8|1584.4|1591.3|1584.9|1590.1|1583.7|0
1641857400000|2022-01-10 23:30:00|1591.2|1584.8|1590|1583.6|1592.6|1586.2|1590|1583.6|0
1641857700000|2022-01-10 23:35:00|1589.8|1583.4|1590.3|1583.9|1591.4|1585|1589.8|1583.4|0
1641858000000|2022-01-10 23:40:00|1592|1585.6|1588.3|1581.9|1592.1|1585.7|1588.3|1581.9|0
1641858300000|2022-01-10 23:45:00|1589.8|1583.4|1590.2|1583.8|1590.2|1583.8|1587.5|1581.1|0
1641858600000|2022-01-10 23:50:00|1588.4|1582|1586.5|1580.1|1589.6|1583.2|1586.5|1580.1|0
1641858900000|2022-01-10 23:55:00|1586.4|1580|1590.2|1583.8|1591.2|1584.8|1586.4|1580|0
1641859200000|2022-01-11 00:00:00|1591.2|1584.8|1590.7|1584.3|1591.7|1585.3|1590.5|1584.1|0
1641859500000|2022-01-11 00:05:00|1591.9|1585.5|1590.4|1584|1592.6|1586.2|1590.4|1584|0
1641859800000|2022-01-11 00:10:00|1592|1585.6|1591.6|1585.2|1593.4|1587|1591.2|1584.8|0
1641860100000|2022-01-11 00:15:00|1592.6|1586.2|1588.2|1581.8|1592.6|1586.2|1588.1|1581.7|0
1641860400000|2022-01-11 00:20:00|1588.1|1581.7|1588.4|1582|1588.7|1582.3|1587.2|1580.8|0
1641860700000|2022-01-11 00:25:00|1587.3|1580.9|1586.4|1580|1587.6|1581.2|1586.4|1580|0
1641861000000|2022-01-11 00:30:00|1586.9|1580.5|1585.5|1579.1|1586.9|1580.5|1585|1578.6|0
1641861300000|2022-01-11 00:35:00|1586.6|1580.2|1586.4|1580|1588.4|1582|1586.4|1580|0
1641861600000|2022-01-11 00:40:00|1586.6|1580.2|1588.4|1582|1588.4|1582|1586.6|1580.2|0
1641861900000|2022-01-11 00:45:00|1587.3|1580.9|1590.4|1584|1590.4|1584|1587.3|1580.9|0
1641862200000|2022-01-11 00:50:00|1589.1|1582.7|1589.3|1582.9|1590.4|1584|1588.9|1582.5|0
1641862500000|2022-01-11 00:55:00|1589.2|1582.8|1590.1|1583.7|1590.5|1584.1|1589.1|1582.7|0
1641862800000|2022-01-11 01:00:00|1590.4|1584|1590.1|1583.7|1590.4|1584|1588|1581.6|0
1641863100000|2022-01-11 01:05:00|1590.9|1584.5|1589.1|1582.7|1590.9|1584.5|1587.9|1581.5|0
1641863400000|2022-01-11 01:10:00|1588.3|1581.9|1586.6|1580.2|1588.5|1582.1|1586.6|1580.2|0
1641863700000|2022-01-11 01:15:00|1586.8|1580.4|1586.8|1580.4|1586.8|1580.4|1585.3|1578.9|0
1641864000000|2022-01-11 01:20:00|1586.5|1580.1|1585.3|1578.9|1586.5|1580.1|1585.3|1578.9|0
1641864300000|2022-01-11 01:25:00|1585.2|1578.8|1583.6|1577.2|1586.1|1579.7|1583.6|1577.2|0
1641864600000|2022-01-11 01:30:00|1583.7|1577.3|1582.8|1576.4|1585.1|1578.7|1582.6|1576.2|0
1641864900000|2022-01-11 01:35:00|1582.7|1576.3|1582.4|1576|1584|1577.6|1582.4|1576|0
1641865200000|2022-01-11 01:40:00|1582.7|1576.3|1582|1575.6|1583.2|1576.8|1581.9|1575.5|0
1641865500000|2022-01-11 01:45:00|1581.8|1575.4|1583.3|1576.9|1583.3|1576.9|1581.8|1575.4|0
1641865800000|2022-01-11 01:50:00|1583.1|1576.7|1581.9|1575.5|1583.2|1576.8|1581.9|1575.5|0
1641866100000|2022-01-11 01:55:00|1582.7|1576.3|1581.9|1575.5|1582.7|1576.3|1580.8|1574.4|0
1641866400000|2022-01-11 02:00:00|1580.8|1574.4|1577.5|1571.3|1580.8|1574.4|1577.1|1570.9|0
1641866700000|2022-01-11 02:05:00|1577.2|1571|1581.2|1574.8|1581.2|1574.8|1577.2|1571|0
1641867000000|2022-01-11 02:10:00|1579.9|1573.5|1579.2|1572.8|1581|1574.6|1578.5|1572.1|0
1641867300000|2022-01-11 02:15:00|1579|1572.6|1579.5|1573.1|1580.5|1574.1|1579|1572.6|0
1641867600000|2022-01-11 02:20:00|1579.3|1572.9|1580.6|1574.2|1581.4|1575|1579.3|1572.9|0
1641867900000|2022-01-11 02:25:00|1579.6|1573.2|1580.3|1573.9|1582.2|1575.8|1579.5|1573.1|0
1641868200000|2022-01-11 02:30:00|1582.2|1575.8|1582.7|1576.3|1582.7|1576.3|1581.2|1574.8|0
1641868500000|2022-01-11 02:35:00|1582.6|1576.2|1581.4|1575|1582.6|1576.2|1581.4|1575|0
1641868800000|2022-01-11 02:40:00|1581.1|1574.7|1580.9|1574.5|1582.3|1575.9|1580.9|1574.5|0
1641869100000|2022-01-11 02:45:00|1581|1574.6|1581.3|1574.9|1582.5|1576.1|1580.9|1574.5|0
1641869400000|2022-01-11 02:50:00|1582.5|1576.1|1583.8|1577.4|1583.8|1577.4|1582.5|1576.1|0
1641869700000|2022-01-11 02:55:00|1584.5|1578.1|1582.7|1576.3|1584.5|1578.1|1582.7|1576.3|0
1641870000000|2022-01-11 03:00:00|1583|1576.6|1582.4|1576|1584.1|1577.7|1581.7|1575.3|0
1641870300000|2022-01-11 03:05:00|1582.5|1576.1|1582.3|1575.9|1582.6|1576.2|1581.2|1574.8|0
1641870600000|2022-01-11 03:10:00|1581.2|1574.8|1580.3|1573.9|1582.4|1576|1580.3|1573.9|0
1641870900000|2022-01-11 03:15:00|1580.5|1574.1|1581.2|1574.8|1582.1|1575.7|1580.5|1574.1|0
1641871200000|2022-01-11 03:20:00|1582.3|1575.9|1581.1|1574.7|1582.3|1575.9|1579.9|1573.5|0
1641871500000|2022-01-11 03:25:00|1582.2|1575.8|1580.6|1574.2|1582.2|1575.8|1580.5|1574.1|0
1641871800000|2022-01-11 03:30:00|1580.5|1574.1|1580.6|1574.2|1582.2|1575.8|1580.5|1574.1|0
1641872100000|2022-01-11 03:35:00|1580.7|1574.3|1580.4|1574|1581.5|1575.1|1580.4|1574|0
1641872400000|2022-01-11 03:40:00|1580.5|1574.1|1579.6|1573.2|1580.9|1574.5|1579.6|1573.2|0
1641872700000|2022-01-11 03:45:00|1579.5|1573.1|1579.1|1572.7|1579.5|1573.1|1578.6|1572.2|0
1641873000000|2022-01-11 03:50:00|1579.2|1572.8|1578.9|1572.5|1579.9|1573.5|1578.7|1572.3|0
1641873300000|2022-01-11 03:55:00|1579|1572.6|1579|1572.6|1579.4|1573|1577.8|1571.6|0
1641873600000|2022-01-11 04:00:00|1578.9|1572.5|1579|1572.6|1579.3|1572.9|1577.8|1571.6|0
1641873900000|2022-01-11 04:05:00|1577.7|1571.5|1576.6|1570.4|1578.8|1572.4|1576.6|1570.4|0
1641874200000|2022-01-11 04:10:00|1575.5|1569.3|1575.1|1568.9|1576.1|1569.9|1575|1568.8|0
1641874500000|2022-01-11 04:15:00|1576.2|1570|1576.4|1570.2|1576.5|1570.3|1575.2|1569|0
1641874800000|2022-01-11 04:20:00|1575.1|1568.9|1575.3|1569.1|1576.3|1570.1|1575.1|1568.9|0
1641875100000|2022-01-11 04:25:00|1576.5|1570.3|1577.6|1571.4|1579|1572.6|1576.5|1570.3|0
1641875400000|2022-01-11 04:30:00|1577.7|1571.5|1577.8|1571.6|1578.5|1572.1|1577.4|1571.2|0
1641875700000|2022-01-11 04:35:00|1577.9|1571.7|1579.7|1573.3|1579.7|1573.3|1577.7|1571.5|0
1641876000000|2022-01-11 04:40:00|1579.9|1573.5|1579.4|1573|1580.5|1574.1|1578.3|1571.9|0
1641876300000|2022-01-11 04:45:00|1578.4|1572|1579.9|1573.5|1579.9|1573.5|1578.3|1571.9|0
1641876600000|2022-01-11 04:50:00|1581|1574.6|1579.6|1573.2|1581|1574.6|1578.5|1572.1|0
1641876900000|2022-01-11 04:55:00|1579.8|1573.4|1580.8|1574.4|1580.8|1574.4|1578.6|1572.2|0
1641942600000|2022-01-11 23:10:00|1602.2|1595.8|1599.2|1592.8|1605.3|1598.9|1599.2|1592.8|0
1641942900000|2022-01-11 23:15:00|1598|1591.6|1596.8|1590.4|1599.5|1593.1|1596.8|1590.4|0
1641943200000|2022-01-11 23:20:00|1597.1|1590.7|1597.1|1590.7|1597.1|1590.7|1595.6|1589.2|0
1641943500000|2022-01-11 23:25:00|1597.4|1591|1597.9|1591.5|1598.6|1592.2|1596.8|1590.4|0
1641943800000|2022-01-11 23:30:00|1597.8|1591.4|1600|1593.6|1600.2|1593.8|1597.7|1591.3|0
1641944100000|2022-01-11 23:35:00|1600.1|1593.7|1599.9|1593.5|1600.8|1594.4|1599.9|1593.5|0
1641944400000|2022-01-11 23:40:00|1600.4|1594|1602.5|1596.1|1602.5|1596.1|1600.2|1593.8|0
1641944700000|2022-01-11 23:45:00|1601.4|1595|1604.1|1597.7|1604.3|1597.9|1601.4|1595|0
1641945000000|2022-01-11 23:50:00|1604.2|1597.8|1603.5|1597.1|1604.2|1597.8|1602.1|1595.7|0
1641945300000|2022-01-11 23:55:00|1603.9|1597.5|1605.9|1599.5|1606.1|1599.7|1603|1596.6|0
1641945600000|2022-01-12 00:00:00|1605.1|1598.7|1603.2|1596.8|1606.3|1599.9|1603.2|1596.8|0
1641945900000|2022-01-12 00:05:00|1604.3|1597.9|1608.2|1601.8|1608.2|1601.8|1603.5|1597.1|0
1641946200000|2022-01-12 00:10:00|1608|1601.6|1606.1|1599.7|1608|1601.6|1604.8|1598.4|0
1641946500000|2022-01-12 00:15:00|1606|1599.6|1604.8|1598.4|1606.3|1599.9|1604.5|1598.1|0
1641946800000|2022-01-12 00:20:00|1604.6|1598.2|1604|1597.6|1605.4|1599|1603.9|1597.5|0
1641947100000|2022-01-12 00:25:00|1604.4|1598|1604|1597.6|1605.8|1599.4|1604|1597.6|0
1641947400000|2022-01-12 00:30:00|1604.1|1597.7|1607.5|1601.1|1607.6|1601.2|1604.1|1597.7|0
1641947700000|2022-01-12 00:35:00|1606.5|1600.1|1606.9|1600.5|1607.5|1601.1|1606|1599.6|0
1641948000000|2022-01-12 00:40:00|1606.7|1600.3|1604.5|1598.1|1606.7|1600.3|1604.5|1598.1|0
1641948300000|2022-01-12 00:45:00|1604.2|1597.8|1604.5|1598.1|1605.7|1599.3|1604.2|1597.8|0
1641948600000|2022-01-12 00:50:00|1605.7|1599.3|1604.3|1597.9|1605.7|1599.3|1604.2|1597.8|0
1641948900000|2022-01-12 00:55:00|1603.6|1597.2|1603.1|1596.7|1605|1598.6|1602.9|1596.5|0
1641949200000|2022-01-12 01:00:00|1605.1|1598.7|1603.1|1596.7|1605.1|1598.7|1603.1|1596.7|0
1641949500000|2022-01-12 01:05:00|1603.2|1596.8|1601.3|1594.9|1604.5|1598.1|1601.3|1594.9|0
1641949800000|2022-01-12 01:10:00|1601.5|1595.1|1602.5|1596.1|1603.6|1597.2|1601.5|1595.1|0
1641950100000|2022-01-12 01:15:00|1602.6|1596.2|1604.6|1598.2|1604.6|1598.2|1602.4|1596|0
1641950400000|2022-01-12 01:20:00|1603.8|1597.4|1602.5|1596.1|1603.8|1597.4|1602.5|1596.1|0
1641950700000|2022-01-12 01:25:00|1602.6|1596.2|1605.8|1599.4|1606.8|1600.4|1602.6|1596.2|0
1641951000000|2022-01-12 01:30:00|1606.9|1600.5|1605.3|1598.9|1607|1600.6|1604.8|1598.4|0
1641951300000|2022-01-12 01:35:00|1606.3|1599.9|1605.2|1598.8|1606.6|1600.2|1604.1|1597.7|0
1641951600000|2022-01-12 01:40:00|1605.1|1598.7|1607.7|1601.3|1607.7|1601.3|1605.1|1598.7|0
1641951900000|2022-01-12 01:45:00|1606.6|1600.2|1606.4|1600|1607.7|1601.3|1606|1599.6|0
1641952200000|2022-01-12 01:50:00|1606.5|1600.1|1606.4|1600|1607.5|1601.1|1606.1|1599.7|0
1641952500000|2022-01-12 01:55:00|1607.3|1600.9|1607|1600.6|1607.8|1601.4|1606.2|1599.8|0
1641952800000|2022-01-12 02:00:00|1606.7|1600.3|1608.7|1602.3|1609.9|1603.5|1606.7|1600.3|0
1641953100000|2022-01-12 02:05:00|1608.5|1602.1|1609.7|1603.3|1609.9|1603.5|1608.5|1602.1|0
1641953400000|2022-01-12 02:10:00|1610.1|1603.7|1608.7|1602.3|1610.2|1603.8|1608.7|1602.3|0
1641953700000|2022-01-12 02:15:00|1609.8|1603.4|1608.9|1602.5|1609.8|1603.4|1607.9|1601.5|0
1641954000000|2022-01-12 02:20:00|1609|1602.6|1607.7|1601.3|1609|1602.6|1607.5|1601.1|0
1641954300000|2022-01-12 02:25:00|1608|1601.6|1607.4|1601|1608.8|1602.4|1607.4|1601|0
1641954600000|2022-01-12 02:30:00|1607.2|1600.8|1606.4|1600|1607.8|1601.4|1606.1|1599.7|0
1641954900000|2022-01-12 02:35:00|1606.6|1600.2|1606.8|1600.4|1607.9|1601.5|1606.5|1600.1|0
1641955200000|2022-01-12 02:40:00|1607.6|1601.2|1608.2|1601.8|1608.2|1601.8|1606.6|1600.2|0
1641955500000|2022-01-12 02:45:00|1607|1600.6|1606|1599.6|1608.3|1601.9|1606|1599.6|0
1641955800000|2022-01-12 02:50:00|1606.9|1600.5|1606.8|1600.4|1606.9|1600.5|1605.3|1598.9|0
1641956100000|2022-01-12 02:55:00|1605.6|1599.2|1605.8|1599.4|1607.1|1600.7|1605.6|1599.2|0
1641956400000|2022-01-12 03:00:00|1606.6|1600.2|1603.3|1596.9|1606.6|1600.2|1603.3|1596.9|0
1641956700000|2022-01-12 03:05:00|1603.2|1596.8|1601.2|1594.8|1603.2|1596.8|1601.1|1594.7|0
1641957000000|2022-01-12 03:10:00|1602.3|1595.9|1604.7|1598.3|1604.7|1598.3|1602.2|1595.8|0
1641957300000|2022-01-12 03:15:00|1604.6|1598.2|1603.5|1597.1|1604.7|1598.3|1603.5|1597.1|0
1641957600000|2022-01-12 03:20:00|1603.8|1597.4|1604.1|1597.7|1604.9|1598.5|1603.1|1596.7|0
1641957900000|2022-01-12 03:25:00|1603.9|1597.5|1602.5|1596.1|1605.2|1598.8|1602.5|1596.1|0
1641958200000|2022-01-12 03:30:00|1602.7|1596.3|1602.8|1596.4|1603.6|1597.2|1602.6|1596.2|0
1641958500000|2022-01-12 03:35:00|1603.7|1597.3|1603.6|1597.2|1604.6|1598.2|1603.6|1597.2|0
1641958800000|2022-01-12 03:40:00|1603.8|1597.4|1603.2|1596.8|1603.8|1597.4|1603.1|1596.7|0
1641959100000|2022-01-12 03:45:00|1603.8|1597.4|1603.6|1597.2|1603.8|1597.4|1602.8|1596.4|0
1641959400000|2022-01-12 03:50:00|1601.4|1595|1602.9|1596.5|1603.5|1597.1|1601.4|1595|0
1641959700000|2022-01-12 03:55:00|1601.1|1594.7|1601.7|1595.3|1603|1596.6|1601.1|1594.7|0
1641960000000|2022-01-12 04:00:00|1602.3|1595.9|1601.7|1595.3|1602.3|1595.9|1601.5|1595.1|0
1641960300000|2022-01-12 04:05:00|1601.6|1595.2|1601.9|1595.5|1602.1|1595.7|1601.5|1595.1|0
1641960600000|2022-01-12 04:10:00|1600.9|1594.5|1601.2|1594.8|1602.1|1595.7|1600.9|1594.5|0
1641960900000|2022-01-12 04:15:00|1601.3|1594.9|1601.2|1594.8|1602.5|1596.1|1600.7|1594.3|0
1641961200000|2022-01-12 04:20:00|1602.2|1595.8|1603.5|1597.1|1603.5|1597.1|1601.5|1595.1|0
1641961500000|2022-01-12 04:25:00|1603.6|1597.2|1600.9|1594.5|1603.6|1597.2|1600.9|1594.5|0
1641961800000|2022-01-12 04:30:00|1599.7|1593.3|1600.4|1594|1601.9|1595.5|1599.7|1593.3|0
1641962100000|2022-01-12 04:35:00|1599.4|1593|1597.3|1590.9|1600.1|1593.7|1597|1590.6|0
1641962400000|2022-01-12 04:40:00|1598.5|1592.1|1601.4|1595|1601.6|1595.2|1598.5|1592.1|0
1641962700000|2022-01-12 04:45:00|1601.8|1595.4|1599.4|1593|1601.8|1595.4|1599.4|1593|0
1641963000000|2022-01-12 04:50:00|1600.5|1594.1|1599|1592.6|1600.5|1594.1|1597.7|1591.3|0
1641963300000|2022-01-12 04:55:00|1598.1|1591.7|1599.7|1593.3|1599.8|1593.4|1598.1|1591.7|0
1642029000000|2022-01-12 23:10:00|1596.9|1590.5|1597.7|1591.3|1598|1591.6|1596.5|1590.1|0
1642029300000|2022-01-12 23:15:00|1597.8|1591.4|1598.5|1592.1|1598.8|1592.4|1597.7|1591.3|0
1642029600000|2022-01-12 23:20:00|1598.8|1592.4|1599.1|1592.7|1600.2|1593.8|1598.8|1592.4|0
1642029900000|2022-01-12 23:25:00|1599|1592.6|1600.2|1593.8|1600.6|1594.2|1599|1592.6|0
1642030200000|2022-01-12 23:30:00|1598.9|1592.5|1598.9|1592.5|1600|1593.6|1597.2|1590.8|0
1642030500000|2022-01-12 23:35:00|1598.8|1592.4|1601.6|1595.2|1601.6|1595.2|1598.8|1592.4|0
1642030800000|2022-01-12 23:40:00|1601.5|1595.1|1601.7|1595.3|1602.7|1596.3|1600.9|1594.5|0
1642031100000|2022-01-12 23:45:00|1600.7|1594.3|1600.2|1593.8|1601.3|1594.9|1599|1592.6|0
1642031400000|2022-01-12 23:50:00|1601.5|1595.1|1602.6|1596.2|1602.6|1596.2|1600.5|1594.1|0
1642031700000|2022-01-12 23:55:00|1600.7|1594.3|1601.1|1594.7|1603.1|1596.7|1600.7|1594.3|0
1642032000000|2022-01-13 00:00:00|1603|1596.6|1602|1595.6|1603.1|1596.7|1600.8|1594.4|0
1642032300000|2022-01-13 00:05:00|1602.2|1595.8|1602.2|1595.8|1604.6|1598.2|1602.1|1595.7|0
1642032600000|2022-01-13 00:10:00|1602.1|1595.7|1602.4|1596|1604.2|1597.8|1602.1|1595.7|0
1642032900000|2022-01-13 00:15:00|1603.1|1596.7|1602.9|1596.5|1603.6|1597.2|1602.9|1596.5|0
1642033200000|2022-01-13 00:20:00|1603.3|1596.9|1606.4|1600|1607.3|1600.9|1603.2|1596.8|0
1642033500000|2022-01-13 00:25:00|1607.2|1600.8|1603.9|1597.5|1607.3|1600.9|1603.9|1597.5|0
1642033800000|2022-01-13 00:30:00|1603.7|1597.3|1601.3|1594.9|1605.8|1599.4|1601.3|1594.9|0
1642034100000|2022-01-13 00:35:00|1602.3|1595.9|1602.3|1595.9|1602.3|1595.9|1601.9|1595.5|0
1642034400000|2022-01-13 00:40:00|1603.3|1596.9|1603.6|1597.2|1603.6|1597.2|1602.4|1596|0
1642034700000|2022-01-13 00:45:00|1602.6|1596.2|1603.1|1596.7|1603.9|1597.5|1602.6|1596.2|0
1642035000000|2022-01-13 00:50:00|1601.7|1595.3|1605.4|1599|1605.4|1599|1601.7|1595.3|0
1642035300000|2022-01-13 00:55:00|1604.6|1598.2|1604.2|1597.8|1605.8|1599.4|1604.2|1597.8|0
1642035600000|2022-01-13 01:00:00|1604.1|1597.7|1603.9|1597.5|1604.9|1598.5|1603.9|1597.5|0
1642035900000|2022-01-13 01:05:00|1604.2|1597.8|1603.3|1596.9|1605|1598.6|1603.3|1596.9|0
1642036200000|2022-01-13 01:10:00|1603.6|1597.2|1604.8|1598.4|1606|1599.6|1603.3|1596.9|0
1642036500000|2022-01-13 01:15:00|1605.9|1599.5|1605.7|1599.3|1605.9|1599.5|1602.8|1596.4|0
1642036800000|2022-01-13 01:20:00|1605.8|1599.4|1602.8|1596.4|1605.8|1599.4|1602.8|1596.4|0
1642037100000|2022-01-13 01:25:00|1604.2|1597.8|1603.7|1597.3|1604.8|1598.4|1603.2|1596.8|0
1642037400000|2022-01-13 01:30:00|1604.7|1598.3|1604.3|1597.9|1604.9|1598.5|1602.8|1596.4|0
1642037700000|2022-01-13 01:35:00|1604.4|1598|1605.9|1599.5|1605.9|1599.5|1604.4|1598|0
1642038000000|2022-01-13 01:40:00|1605.8|1599.4|1605.7|1599.3|1607.3|1600.9|1604.5|1598.1|0
1642038300000|2022-01-13 01:45:00|1605.6|1599.2|1605.3|1598.9|1606.5|1600.1|1605.3|1598.9|0
1642038600000|2022-01-13 01:50:00|1606.3|1599.9|1604|1597.6|1606.3|1599.9|1604|1597.6|0
1642038900000|2022-01-13 01:55:00|1604.2|1597.8|1602.6|1596.2|1604.7|1598.3|1602.5|1596.1|0
1642039200000|2022-01-13 02:00:00|1603.5|1597.1|1599.2|1592.8|1603.5|1597.1|1598.1|1591.7|0
1642039500000|2022-01-13 02:05:00|1598|1591.6|1600.8|1594.4|1600.9|1594.5|1597.8|1591.4|0
1642039800000|2022-01-13 02:10:00|1600.9|1594.5|1601.2|1594.8|1601.9|1595.5|1599.9|1593.5|0
1642040100000|2022-01-13 02:15:00|1600.4|1594|1601.3|1594.9|1603.2|1596.8|1600.4|1594|0
1642040400000|2022-01-13 02:20:00|1603.3|1596.9|1602.7|1596.3|1603.5|1597.1|1600.6|1594.2|0
1642040700000|2022-01-13 02:25:00|1603.1|1596.7|1601.4|1595|1603.4|1597|1601.4|1595|0
1642041000000|2022-01-13 02:30:00|1601.2|1594.8|1601.6|1595.2|1603.6|1597.2|1601.2|1594.8|0
1642041300000|2022-01-13 02:35:00|1601.5|1595.1|1605|1598.6|1605|1598.6|1601.5|1595.1|0
1642041600000|2022-01-13 02:40:00|1605.3|1598.9|1604.9|1598.5|1605.3|1598.9|1604.4|1598|0
1642041900000|2022-01-13 02:45:00|1605.8|1599.4|1604.6|1598.2|1606.9|1600.5|1604.5|1598.1|0
1642042200000|2022-01-13 02:50:00|1604.5|1598.1|1603.3|1596.9|1604.8|1598.4|1603.3|1596.9|0
1642042500000|2022-01-13 02:55:00|1603.7|1597.3|1601.8|1595.4|1603.7|1597.3|1601.8|1595.4|0
1642042800000|2022-01-13 03:00:00|1602|1595.6|1602.6|1596.2|1602.7|1596.3|1601.6|1595.2|0
1642043100000|2022-01-13 03:05:00|1603.5|1597.1|1604.1|1597.7|1604.6|1598.2|1603.2|1596.8|0
1642043400000|2022-01-13 03:10:00|1604.2|1597.8|1601.5|1595.1|1604.2|1597.8|1601.5|1595.1|0
1642043700000|2022-01-13 03:15:00|1601.4|1595|1601|1594.6|1601.4|1595|1599.9|1593.5|0
1642044000000|2022-01-13 03:20:00|1600.8|1594.4|1599.6|1593.2|1601.7|1595.3|1599.5|1593.1|0
1642044300000|2022-01-13 03:25:00|1598.6|1592.2|1599.4|1593|1601.9|1595.5|1598.6|1592.2|0
1642044600000|2022-01-13 03:30:00|1599.3|1592.9|1599|1592.6|1600.4|1594|1599|1592.6|0
1642044900000|2022-01-13 03:35:00|1599.2|1592.8|1597.1|1590.7|1599.2|1592.8|1597.1|1590.7|0
1642045200000|2022-01-13 03:40:00|1597.3|1590.9|1599.8|1593.4|1599.8|1593.4|1597.2|1590.8|0
1642045500000|2022-01-13 03:45:00|1598.7|1592.3|1597.8|1591.4|1599.9|1593.5|1597.8|1591.4|0
1642045800000|2022-01-13 03:50:00|1599.7|1593.3|1598.5|1592.1|1599.7|1593.3|1597.2|1590.8|0
1642046100000|2022-01-13 03:55:00|1597.8|1591.4|1599.4|1593|1600.1|1593.7|1597.8|1591.4|0
1642046400000|2022-01-13 04:00:00|1599.5|1593.1|1598.7|1592.3|1599.6|1593.2|1597.4|1591|0
1642046700000|2022-01-13 04:05:00|1599.7|1593.3|1601.5|1595.1|1601.7|1595.3|1599.7|1593.3|0
1642047000000|2022-01-13 04:10:00|1600.3|1593.9|1601|1594.6|1601.4|1595|1599.9|1593.5|0
1642047300000|2022-01-13 04:15:00|1599.8|1593.4|1600|1593.6|1600.8|1594.4|1599.4|1593|0
1642047600000|2022-01-13 04:20:00|1599.9|1593.5|1600.8|1594.4|1601|1594.6|1598.7|1592.3|0
1642047900000|2022-01-13 04:25:00|1600|1593.6|1601|1594.6|1601.2|1594.8|1599|1592.6|0
1642048200000|2022-01-13 04:30:00|1599.7|1593.3|1600.4|1594|1601.3|1594.9|1599|1592.6|0
1642048500000|2022-01-13 04:35:00|1599.4|1593|1601.8|1595.4|1602.1|1595.7|1599.4|1593|0
1642048800000|2022-01-13 04:40:00|1602.2|1595.8|1599.5|1593.1|1602.2|1595.8|1599.4|1593|0
1642049100000|2022-01-13 04:45:00|1599.8|1593.4|1599.7|1593.3|1601.9|1595.5|1599.2|1592.8|0
1642049400000|2022-01-13 04:50:00|1599.5|1593.1|1599.6|1593.2|1602.1|1595.7|1599.5|1593.1|0
1642049700000|2022-01-13 04:55:00|1601.6|1595.2|1601.6|1595.2|1602.1|1595.7|1599.6|1593.2|0
1642115400000|2022-01-13 23:10:00|1597.6|1591.2|1598.5|1592.1|1599.7|1593.3|1597.6|1591.2|0
1642115700000|2022-01-13 23:15:00|1601|1594.6|1600.3|1593.9|1602.2|1595.8|1600.3|1593.9|0
1642116000000|2022-01-13 23:20:00|1599.3|1592.9|1604.1|1597.7|1604.3|1597.9|1598.9|1592.5|0
1642116300000|2022-01-13 23:25:00|1604.2|1597.8|1600.7|1594.3|1604.2|1597.8|1600.4|1594|0
1642116600000|2022-01-13 23:30:00|1600.8|1594.4|1600.5|1594.1|1601.9|1595.5|1600|1593.6|0
1642116900000|2022-01-13 23:35:00|1601.6|1595.2|1602.5|1596.1|1603.6|1597.2|1599.7|1593.3|0
1642117200000|2022-01-13 23:40:00|1603.6|1597.2|1604.5|1598.1|1604.6|1598.2|1602.9|1596.5|0
1642117500000|2022-01-13 23:45:00|1604.2|1597.8|1604.9|1598.5|1606.6|1600.2|1602.5|1596.1|0
1642117800000|2022-01-13 23:50:00|1605.5|1599.1|1605.8|1599.4|1607.8|1601.4|1605.5|1599.1|0
1642118100000|2022-01-13 23:55:00|1605.7|1599.3|1604.3|1597.9|1606.8|1600.4|1602.1|1595.7|0
1642118400000|2022-01-14 00:00:00|1604.2|1597.8|1603.6|1597.2|1606.4|1600|1601.4|1595|0
1642118700000|2022-01-14 00:05:00|1603.5|1597.1|1602|1595.6|1604.1|1597.7|1601.5|1595.1|0
1642119000000|2022-01-14 00:10:00|1604.2|1597.8|1601.4|1595|1604.5|1598.1|1601.4|1595|0
1642119300000|2022-01-14 00:15:00|1601.3|1594.9|1602.6|1596.2|1603.6|1597.2|1601.3|1594.9|0
1642119600000|2022-01-14 00:20:00|1602.2|1595.8|1604|1597.6|1604.2|1597.8|1602.2|1595.8|0
1642119900000|2022-01-14 00:25:00|1603.7|1597.3|1599.7|1593.3|1603.7|1597.3|1599.1|1592.7|0
1642120200000|2022-01-14 00:30:00|1601.8|1595.4|1600.1|1593.7|1601.8|1595.4|1599.3|1592.9|0
1642120500000|2022-01-14 00:35:00|1600|1593.6|1600.6|1594.2|1602|1595.6|1599.3|1592.9|0
1642120800000|2022-01-14 00:40:00|1600.4|1594|1600.1|1593.7|1601.2|1594.8|1599.1|1592.7|0
1642121100000|2022-01-14 00:45:00|1599.2|1592.8|1599.9|1593.5|1600.9|1594.5|1598.7|1592.3|0
1642121400000|2022-01-14 00:50:00|1600.5|1594.1|1599.2|1592.8|1600.5|1594.1|1598.1|1591.7|0
1642121700000|2022-01-14 00:55:00|1599|1592.6|1598.2|1591.8|1600.2|1593.8|1598.2|1591.8|0
1642122000000|2022-01-14 01:00:00|1597.9|1591.5|1597.9|1591.5|1600|1593.6|1597.9|1591.5|0
1642122300000|2022-01-14 01:05:00|1599.2|1592.8|1597.7|1591.3|1599.3|1592.9|1597.7|1591.3|0
1642122600000|2022-01-14 01:10:00|1597.8|1591.4|1599.3|1592.9|1599.3|1592.9|1597.1|1590.7|0
1642122900000|2022-01-14 01:15:00|1598.6|1592.2|1598.3|1591.9|1598.6|1592.2|1598.3|1591.9|0
1642123200000|2022-01-14 01:20:00|1598.1|1591.7|1601.3|1594.9|1601.3|1594.9|1597|1590.6|0
1642123500000|2022-01-14 01:25:00|1599.1|1592.7|1599|1592.6|1601.2|1594.8|1598.9|1592.5|0
1642123800000|2022-01-14 01:30:00|1597.6|1591.2|1598.2|1591.8|1598.6|1592.2|1597.6|1591.2|0
1642124100000|2022-01-14 01:35:00|1598.3|1591.9|1598.9|1592.5|1599.1|1592.7|1598.3|1591.9|0
1642124400000|2022-01-14 01:40:00|1598.8|1592.4|1598.1|1591.7|1599.2|1592.8|1597.9|1591.5|0
1642124700000|2022-01-14 01:45:00|1597.9|1591.5|1598.9|1592.5|1599.6|1593.2|1597.9|1591.5|0
1642125000000|2022-01-14 01:50:00|1597.9|1591.5|1597.5|1591.1|1599|1592.6|1597.5|1591.1|0
1642125300000|2022-01-14 01:55:00|1597.3|1590.9|1598.4|1592|1599.4|1593|1597.3|1590.9|0
1642125600000|2022-01-14 02:00:00|1598.8|1592.4|1598.7|1592.3|1599.7|1593.3|1597.6|1591.2|0
1642125900000|2022-01-14 02:05:00|1599.6|1593.2|1599|1592.6|1599.8|1593.4|1598.1|1591.7|0
1642126200000|2022-01-14 02:10:00|1598.9|1592.5|1598.5|1592.1|1598.9|1592.5|1597.4|1591|0
1642126500000|2022-01-14 02:15:00|1597.3|1590.9|1598.6|1592.2|1598.7|1592.3|1597.3|1590.9|0
1642126800000|2022-01-14 02:20:00|1597.6|1591.2|1598.5|1592.1|1598.7|1592.3|1597.3|1590.9|0
1642127100000|2022-01-14 02:25:00|1596.5|1590.1|1598.5|1592.1|1598.5|1592.1|1596.5|1590.1|0
1642127400000|2022-01-14 02:30:00|1598.4|1592|1598.1|1591.7|1599.3|1592.9|1597.6|1591.2|0
1642127700000|2022-01-14 02:35:00|1599.2|1592.8|1601.8|1595.4|1601.8|1595.4|1598.2|1591.8|0
1642128000000|2022-01-14 02:40:00|1601.9|1595.5|1602|1595.6|1602.2|1595.8|1601|1594.6|0
1642128300000|2022-01-14 02:45:00|1602.1|1595.7|1601.5|1595.1|1603.8|1597.4|1601.5|1595.1|0
1642128600000|2022-01-14 02:50:00|1601.4|1595|1601.7|1595.3|1602.6|1596.2|1601.4|1595|0
1642128900000|2022-01-14 02:55:00|1602.8|1596.4|1603.1|1596.7|1603.8|1597.4|1601.9|1595.5|0
1642129200000|2022-01-14 03:00:00|1604.2|1597.8|1602.5|1596.1|1604.2|1597.8|1601.7|1595.3|0
1642129500000|2022-01-14 03:05:00|1601.6|1595.2|1601.8|1595.4|1602.9|1596.5|1601.6|1595.2|0
1642129800000|2022-01-14 03:10:00|1602|1595.6|1601.7|1595.3|1603.4|1597|1601.5|1595.1|0
1642130100000|2022-01-14 03:15:00|1602|1595.6|1602.9|1596.5|1603.9|1597.5|1601.9|1595.5|0
1642130400000|2022-01-14 03:20:00|1602.7|1596.3|1602|1595.6|1602.9|1596.5|1601.6|1595.2|0
1642130700000|2022-01-14 03:25:00|1602.7|1596.3|1601.5|1595.1|1603.7|1597.3|1601.5|1595.1|0
1642131000000|2022-01-14 03:30:00|1601.6|1595.2|1597.4|1591|1601.6|1595.2|1596.5|1590.1|0
1642131300000|2022-01-14 03:35:00|1597.3|1590.9|1596.4|1590|1598.5|1592.1|1594.6|1588.2|0
1642131600000|2022-01-14 03:40:00|1596.5|1590.1|1596.3|1589.9|1596.5|1590.1|1595.1|1588.7|0
1642131900000|2022-01-14 03:45:00|1596.1|1589.7|1594|1587.6|1596.5|1590.1|1594|1587.6|0
1642132200000|2022-01-14 03:50:00|1594.1|1587.7|1593|1586.6|1596|1589.6|1592|1585.6|0
1642132500000|2022-01-14 03:55:00|1592.9|1586.5|1593.7|1587.3|1595|1588.6|1592.8|1586.4|0
1642132800000|2022-01-14 04:00:00|1592.8|1586.4|1593|1586.6|1595.1|1588.7|1592.7|1586.3|0
1642133100000|2022-01-14 04:05:00|1592.8|1586.4|1595.8|1589.4|1595.9|1589.5|1592.8|1586.4|0
1642133400000|2022-01-14 04:10:00|1593.7|1587.3|1594.2|1587.8|1594.7|1588.3|1593.6|1587.2|0
1642133700000|2022-01-14 04:15:00|1594.6|1588.2|1591.9|1585.5|1594.6|1588.2|1591.9|1585.5|0
1642134000000|2022-01-14 04:20:00|1591|1584.6|1591.2|1584.8|1591.9|1585.5|1590.9|1584.5|0
1642134300000|2022-01-14 04:25:00|1591.5|1585.1|1592.4|1586|1592.5|1586.1|1591.4|1585|0
1642134600000|2022-01-14 04:30:00|1591.2|1584.8|1591.8|1585.4|1593.2|1586.8|1591.2|1584.8|0
1642134900000|2022-01-14 04:35:00|1590.9|1584.5|1591.4|1585|1592.7|1586.3|1590.9|1584.5|0
1642135200000|2022-01-14 04:40:00|1592.5|1586.1|1593.3|1586.9|1593.5|1587.1|1591.4|1585|0
1642135500000|2022-01-14 04:45:00|1593.2|1586.8|1590|1583.6|1593.6|1587.2|1589.8|1583.4|0
1642135800000|2022-01-14 04:50:00|1589.7|1583.3|1589.8|1583.4|1590.7|1584.3|1589.7|1583.3|0
1642136100000|2022-01-14 04:55:00|1591.9|1585.5|1591.9|1585.5|1591.9|1585.5|1589.6|1583.2|0
1642374600000|2022-01-16 23:10:00|1582.1|1575.7|1579|1572.6|1582.1|1575.7|1578.9|1572.5|0
1642374900000|2022-01-16 23:15:00|1581.3|1574.9|1582.5|1576.1|1582.5|1576.1|1580.6|1574.2|0
1642375200000|2022-01-16 23:20:00|1581.7|1575.3|1581.2|1574.8|1583.6|1577.2|1579|1572.6|0
1642375500000|2022-01-16 23:25:00|1580.2|1573.8|1583.2|1576.8|1585.1|1578.7|1580.2|1573.8|0
1642375800000|2022-01-16 23:30:00|1583.1|1576.7|1583.3|1576.9|1584.1|1577.7|1582.9|1576.5|0
1642376100000|2022-01-16 23:35:00|1583.4|1577|1587|1580.6|1587|1580.6|1583.2|1576.8|0
1642376400000|2022-01-16 23:40:00|1586.2|1579.8|1586.1|1579.7|1586.9|1580.5|1585.6|1579.2|0
1642376700000|2022-01-16 23:45:00|1587.3|1580.9|1586.1|1579.7|1587.5|1581.1|1585.8|1579.4|0
1642377000000|2022-01-16 23:50:00|1585.9|1579.5|1590|1583.6|1590|1583.6|1585.9|1579.5|0
1642377300000|2022-01-16 23:55:00|1589.9|1583.5|1588.8|1582.4|1590.2|1583.8|1586.9|1580.5|0
1642377600000|2022-01-17 00:00:00|1586.9|1580.5|1589.1|1582.7|1589.8|1583.4|1586.9|1580.5|0
1642377900000|2022-01-17 00:05:00|1588.9|1582.5|1588.5|1582.1|1588.9|1582.5|1586.5|1580.1|0
1642378200000|2022-01-17 00:10:00|1588.7|1582.3|1586.5|1580.1|1589.2|1582.8|1586.5|1580.1|0
1642378500000|2022-01-17 00:15:00|1588.6|1582.2|1588.4|1582|1589.3|1582.9|1587.9|1581.5|0
1642378800000|2022-01-17 00:20:00|1588.3|1581.9|1586.9|1580.5|1588.3|1581.9|1586|1579.6|0
1642379100000|2022-01-17 00:25:00|1587.8|1581.4|1587.8|1581.4|1587.8|1581.4|1585.2|1578.8|0
1642379400000|2022-01-17 00:30:00|1588|1581.6|1588.4|1582|1588.4|1582|1586.9|1580.5|0
1642379700000|2022-01-17 00:35:00|1588.2|1581.8|1587.9|1581.5|1588.4|1582|1587|1580.6|0
1642380000000|2022-01-17 00:40:00|1587.7|1581.3|1587.4|1581|1587.7|1581.3|1586.2|1579.8|0
1642380300000|2022-01-17 00:45:00|1586.4|1580|1582.9|1576.5|1587.1|1580.7|1582.6|1576.2|0
1642380600000|2022-01-17 00:50:00|1581.7|1575.3|1584|1577.6|1584|1577.6|1580.9|1574.5|0
1642380900000|2022-01-17 00:55:00|1582.9|1576.5|1583.5|1577.1|1585.1|1578.7|1582.8|1576.4|0
1642381200000|2022-01-17 01:00:00|1584.5|1578.1|1582|1575.6|1584.6|1578.2|1581.6|1575.2|0
1642381500000|2022-01-17 01:05:00|1582.3|1575.9|1579.8|1573.4|1584.2|1577.8|1579.8|1573.4|0
1642381800000|2022-01-17 01:10:00|1582.1|1575.7|1581.3|1574.9|1582.1|1575.7|1579.8|1573.4|0
1642382100000|2022-01-17 01:15:00|1581.2|1574.8|1580.6|1574.2|1581.8|1575.4|1580.6|1574.2|0
1642382400000|2022-01-17 01:20:00|1581.8|1575.4|1582.3|1575.9|1582.3|1575.9|1579.9|1573.5|0
1642382700000|2022-01-17 01:25:00|1581.5|1575.1|1582.5|1576.1|1582.9|1576.5|1581.5|1575.1|0
1642383000000|2022-01-17 01:30:00|1582.6|1576.2|1580.6|1574.2|1583.2|1576.8|1580.5|1574.1|0
1642383300000|2022-01-17 01:35:00|1581.3|1574.9|1582.7|1576.3|1582.8|1576.4|1581.3|1574.9|0
1642383600000|2022-01-17 01:40:00|1581.5|1575.1|1582.8|1576.4|1582.8|1576.4|1581.5|1575.1|0
1642383900000|2022-01-17 01:45:00|1581.7|1575.3|1582.5|1576.1|1584.5|1578.1|1581.7|1575.3|0
1642384200000|2022-01-17 01:50:00|1583.6|1577.2|1584.2|1577.8|1584.4|1578|1583.6|1577.2|0
1642384500000|2022-01-17 01:55:00|1584.1|1577.7|1586.4|1580|1586.4|1580|1582.2|1575.8|0
1642384800000|2022-01-17 02:00:00|1586.3|1579.9|1584.7|1578.3|1586.3|1579.9|1584.7|1578.3|0
1642385100000|2022-01-17 02:05:00|1584.9|1578.5|1584.5|1578.1|1587.3|1580.9|1584.3|1577.9|0
1642385400000|2022-01-17 02:10:00|1586.3|1579.9|1584.8|1578.4|1586.9|1580.5|1584.2|1577.8|0
1642385700000|2022-01-17 02:15:00|1586.8|1580.4|1587.5|1581.1|1587.5|1581.1|1585.2|1578.8|0
1642386000000|2022-01-17 02:20:00|1587.8|1581.4|1588.5|1582.1|1589.8|1583.4|1587.8|1581.4|0
1642386300000|2022-01-17 02:25:00|1589.4|1583|1589.7|1583.3|1589.7|1583.3|1589|1582.6|0
1642386600000|2022-01-17 02:30:00|1589.6|1583.2|1591|1584.6|1591.4|1585|1589.2|1582.8|0
1642386900000|2022-01-17 02:35:00|1590|1583.6|1589.2|1582.8|1591.5|1585.1|1589.2|1582.8|0
1642387200000|2022-01-17 02:40:00|1590.3|1583.9|1590.6|1584.2|1591.8|1585.4|1589.3|1582.9|0
1642387500000|2022-01-17 02:45:00|1590.3|1583.9|1589.6|1583.2|1591.6|1585.2|1589.3|1582.9|0
1642387800000|2022-01-17 02:50:00|1590.6|1584.2|1589.8|1583.4|1591.7|1585.3|1589.5|1583.1|0
1642388100000|2022-01-17 02:55:00|1590.9|1584.5|1591.3|1584.9|1592.5|1586.1|1590.8|1584.4|0
1642388400000|2022-01-17 03:00:00|1591.1|1584.7|1591.8|1585.4|1592.3|1585.9|1591|1584.6|0
1642388700000|2022-01-17 03:05:00|1592.9|1586.5|1591.5|1585.1|1592.9|1586.5|1591.3|1584.9|0
1642389000000|2022-01-17 03:10:00|1590.6|1584.2|1592.6|1586.2|1593.1|1586.7|1590.6|1584.2|0
1642389300000|2022-01-17 03:15:00|1591.8|1585.4|1593.1|1586.7|1594.1|1587.7|1591.8|1585.4|0
1642389600000|2022-01-17 03:20:00|1592.1|1585.7|1592.1|1585.7|1593.2|1586.8|1592|1585.6|0
1642389900000|2022-01-17 03:25:00|1593.1|1586.7|1592.8|1586.4|1593.2|1586.8|1592.1|1585.7|0
1642390200000|2022-01-17 03:30:00|1592.3|1585.9|1594.3|1587.9|1594.3|1587.9|1592.3|1585.9|0
1642390500000|2022-01-17 03:35:00|1594.2|1587.8|1595.9|1589.5|1595.9|1589.5|1594.2|1587.8|0
1642390800000|2022-01-17 03:40:00|1596.7|1590.3|1596.7|1590.3|1596.9|1590.5|1595.5|1589.1|0
1642391100000|2022-01-17 03:45:00|1596.6|1590.2|1596.4|1590|1596.6|1590.2|1595.6|1589.2|0
1642391400000|2022-01-17 03:50:00|1596.1|1589.7|1596.6|1590.2|1597.6|1591.2|1596.1|1589.7|0
1642391700000|2022-01-17 03:55:00|1596.7|1590.3|1596.5|1590.1|1598|1591.6|1596.3|1589.9|0
1642392000000|2022-01-17 04:00:00|1596.4|1590|1598.7|1592.3|1599.7|1593.3|1596.4|1590|0
1642392300000|2022-01-17 04:05:00|1598.5|1592.1|1599.8|1593.4|1599.8|1593.4|1597.4|1591|0
1642392600000|2022-01-17 04:10:00|1598.7|1592.3|1598.2|1591.8|1598.7|1592.3|1597.5|1591.1|0
1642392900000|2022-01-17 04:15:00|1598.4|1592|1598.2|1591.8|1599.3|1592.9|1597.1|1590.7|0
1642393200000|2022-01-17 04:20:00|1598|1591.6|1598.8|1592.4|1598.9|1592.5|1597.8|1591.4|0
1642393500000|2022-01-17 04:25:00|1598.7|1592.3|1599|1592.6|1599.7|1593.3|1598.7|1592.3|0
1642393800000|2022-01-17 04:30:00|1599.9|1593.5|1599.6|1593.2|1599.9|1593.5|1598.5|1592.1|0
1642394100000|2022-01-17 04:35:00|1599.4|1593|1598.8|1592.4|1599.4|1593|1597.5|1591.1|0
1642394400000|2022-01-17 04:40:00|1598.9|1592.5|1599.7|1593.3|1599.7|1593.3|1598.9|1592.5|0
1642394700000|2022-01-17 04:45:00|1599.5|1593.1|1599.1|1592.7|1599.6|1593.2|1598.3|1591.9|0
1642395000000|2022-01-17 04:50:00|1599.2|1592.8|1602.1|1595.7|1602.1|1595.7|1598.1|1591.7|0
1642395300000|2022-01-17 04:55:00|1600.2|1593.8|1602.1|1595.7|1602.3|1595.9|1600.1|1593.7|0
1642461000000|2022-01-17 23:10:00|1605.1|1598.7|1612.6|1606.2|1612.6|1606.2|1605.1|1598.7|0
1642461300000|2022-01-17 23:15:00|1612.5|1606.1|1614.9|1608.5|1614.9|1608.5|1612.2|1605.8|0
1642461600000|2022-01-17 23:20:00|1614.6|1608.2|1616.1|1609.7|1616.5|1610.1|1613.9|1607.5|0
1642461900000|2022-01-17 23:25:00|1615.6|1609.2|1616.6|1610.2|1616.8|1610.4|1615.6|1609.2|0
1642462200000|2022-01-17 23:30:00|1616.3|1609.9|1618.1|1611.7|1620.6|1614.2|1616.3|1609.9|0
1642462500000|2022-01-17 23:35:00|1618.2|1611.8|1615.3|1608.9|1618.2|1611.8|1615.3|1608.9|0
1642462800000|2022-01-17 23:40:00|1616.5|1610.1|1614.3|1607.9|1616.5|1610.1|1614.3|1607.9|0
1642463100000|2022-01-17 23:45:00|1615.3|1608.9|1618.8|1612.4|1619|1612.6|1615|1608.6|0
1642463400000|2022-01-17 23:50:00|1618.4|1612|1619.6|1613.2|1620.8|1614.4|1618.4|1612|0
1642463700000|2022-01-17 23:55:00|1618.8|1612.4|1617.9|1611.5|1619.9|1613.5|1616.5|1610.1|0
1642464000000|2022-01-18 00:00:00|1617.8|1611.4|1615.5|1609.1|1617.8|1611.4|1615.4|1609|0
1642464300000|2022-01-18 00:05:00|1616|1609.6|1614.8|1608.4|1616.3|1609.9|1614.5|1608.1|0
1642464600000|2022-01-18 00:10:00|1613.7|1607.3|1612.2|1605.8|1613.7|1607.3|1611.2|1604.8|0
1642464900000|2022-01-18 00:15:00|1611.2|1604.8|1610.4|1604|1612|1605.6|1609.8|1603.4|0
1642465200000|2022-01-18 00:20:00|1609.5|1603.1|1610.3|1603.9|1610.7|1604.3|1608.9|1602.5|0
1642465500000|2022-01-18 00:25:00|1609.1|1602.7|1613.8|1607.4|1613.8|1607.4|1609.1|1602.7|0
1642465800000|2022-01-18 00:30:00|1614.1|1607.7|1613.8|1607.4|1614.8|1608.4|1613.8|1607.4|0
1642466100000|2022-01-18 00:35:00|1615|1608.6|1613.7|1607.3|1615|1608.6|1613.7|1607.3|0
1642466400000|2022-01-18 00:40:00|1614.7|1608.3|1614.7|1608.3|1614.9|1608.5|1614.6|1608.2|0
1642466700000|2022-01-18 00:45:00|1614.6|1608.2|1613.8|1607.4|1614.9|1608.5|1613.8|1607.4|0
1642467000000|2022-01-18 00:50:00|1614.5|1608.1|1615.7|1609.3|1615.7|1609.3|1613.3|1606.9|0
1642467300000|2022-01-18 00:55:00|1614.6|1608.2|1614|1607.6|1615.3|1608.9|1613.4|1607|0
1642467600000|2022-01-18 01:00:00|1615.2|1608.8|1614.3|1607.9|1615.7|1609.3|1613.2|1606.8|0
1642467900000|2022-01-18 01:05:00|1615.1|1608.7|1613.8|1607.4|1615.3|1608.9|1613.6|1607.2|0
1642468200000|2022-01-18 01:10:00|1614.8|1608.4|1614.6|1608.2|1614.9|1608.5|1613.7|1607.3|0
1642468500000|2022-01-18 01:15:00|1614.7|1608.3|1615.5|1609.1|1615.6|1609.2|1614.3|1607.9|0
1642468800000|2022-01-18 01:20:00|1614.6|1608.2|1613.9|1607.5|1615.4|1609|1613.9|1607.5|0
1642469100000|2022-01-18 01:25:00|1615.3|1608.9|1615.8|1609.4|1615.9|1609.5|1614.1|1607.7|0
1642469400000|2022-01-18 01:30:00|1615.9|1609.5|1614.4|1608|1617|1610.6|1614.4|1608|0
1642469700000|2022-01-18 01:35:00|1614.7|1608.3|1614.4|1608|1615.7|1609.3|1614.3|1607.9|0
1642470000000|2022-01-18 01:40:00|1614.5|1608.1|1614.2|1607.8|1615.4|1609|1614.1|1607.7|0
1642470300000|2022-01-18 01:45:00|1614.3|1607.9|1614.9|1608.5|1615.5|1609.1|1614.3|1607.9|0
1642470600000|2022-01-18 01:50:00|1615|1608.6|1614.6|1608.2|1615.1|1608.7|1614.6|1608.2|0
1642470900000|2022-01-18 01:55:00|1614.7|1608.3|1614.9|1608.5|1615|1608.6|1614.6|1608.2|0
1642471200000|2022-01-18 02:00:00|1615.5|1609.1|1615.1|1608.7|1616.4|1610|1615.1|1608.7|0
1642471500000|2022-01-18 02:05:00|1613.9|1607.5|1616.3|1609.9|1616.3|1609.9|1613.9|1607.5|0
1642471800000|2022-01-18 02:10:00|1615.3|1608.9|1615|1608.6|1616|1609.6|1614.8|1608.4|0
1642472100000|2022-01-18 02:15:00|1616|1609.6|1615|1608.6|1616.1|1609.7|1614.9|1608.5|0
1642472400000|2022-01-18 02:20:00|1616|1609.6|1614.8|1608.4|1616|1609.6|1613.8|1607.4|0
1642472700000|2022-01-18 02:25:00|1615.5|1609.1|1614.5|1608.1|1615.5|1609.1|1613.4|1607|0
1642473000000|2022-01-18 02:30:00|1613.2|1606.8|1612.6|1606.2|1614.1|1607.7|1612.5|1606.1|0
1642473300000|2022-01-18 02:35:00|1612.4|1606|1612.7|1606.3|1613.4|1607|1612.3|1605.9|0
1642473600000|2022-01-18 02:40:00|1612.6|1606.2|1611.6|1605.2|1613.7|1607.3|1611.6|1605.2|0
1642473900000|2022-01-18 02:45:00|1611.7|1605.3|1612.6|1606.2|1612.8|1606.4|1610.4|1604|0
1642474200000|2022-01-18 02:50:00|1612.9|1606.5|1612.7|1606.3|1612.9|1606.5|1611.6|1605.2|0
1642474500000|2022-01-18 02:55:00|1611.7|1605.3|1611.9|1605.5|1612.8|1606.4|1611.7|1605.3|0
1642474800000|2022-01-18 03:00:00|1611.8|1605.4|1611.8|1605.4|1612.8|1606.4|1610.7|1604.3|0
1642475100000|2022-01-18 03:05:00|1611.5|1605.1|1612.2|1605.8|1613|1606.6|1611.5|1605.1|0
1642475400000|2022-01-18 03:10:00|1612.1|1605.7|1611.6|1605.2|1612.3|1605.9|1611|1604.6|0
1642475700000|2022-01-18 03:15:00|1611.9|1605.5|1609.1|1602.7|1611.9|1605.5|1608.5|1602.1|0
1642476000000|2022-01-18 03:20:00|1609|1602.6|1607.2|1600.8|1609.1|1602.7|1607.2|1600.8|0
1642476300000|2022-01-18 03:25:00|1608.5|1602.1|1607.2|1600.8|1608.5|1602.1|1607.2|1600.8|0
1642476600000|2022-01-18 03:30:00|1607.3|1600.9|1607.5|1601.1|1608.9|1602.5|1607.3|1600.9|0
1642476900000|2022-01-18 03:35:00|1607.1|1600.7|1605.9|1599.5|1608.3|1601.9|1605.9|1599.5|0
1642477200000|2022-01-18 03:40:00|1605.4|1599|1604.3|1597.9|1605.4|1599|1602.8|1596.4|0
1642477500000|2022-01-18 03:45:00|1604.1|1597.7|1605|1598.6|1605|1598.6|1602.9|1596.5|0
1642477800000|2022-01-18 03:50:00|1603.9|1597.5|1605.9|1599.5|1606.1|1599.7|1603.9|1597.5|0
1642478100000|2022-01-18 03:55:00|1607|1600.6|1605.9|1599.5|1608|1601.6|1605.9|1599.5|0
1642478400000|2022-01-18 04:00:00|1606.3|1599.9|1605.7|1599.3|1606.9|1600.5|1605.5|1599.1|0
1642478700000|2022-01-18 04:05:00|1605.8|1599.4|1606.7|1600.3|1606.7|1600.3|1604.2|1597.8|0
1642479000000|2022-01-18 04:10:00|1606.5|1600.1|1603.8|1597.4|1606.9|1600.5|1603.8|1597.4|0
1642479300000|2022-01-18 04:15:00|1604|1597.6|1606.3|1599.9|1606.3|1599.9|1603.8|1597.4|0
1642479600000|2022-01-18 04:20:00|1605.7|1599.3|1603.5|1597.1|1606|1599.6|1603.4|1597|0
1642479900000|2022-01-18 04:25:00|1603.3|1596.9|1603.6|1597.2|1604.4|1598|1602.4|1596|0
1642480200000|2022-01-18 04:30:00|1604.5|1598.1|1602.9|1596.5|1604.7|1598.3|1602.7|1596.3|0
1642480500000|2022-01-18 04:35:00|1603.1|1596.7|1604.4|1598|1604.5|1598.1|1603|1596.6|0
1642480800000|2022-01-18 04:40:00|1603.3|1596.9|1604.7|1598.3|1604.7|1598.3|1603.3|1596.9|0
1642481100000|2022-01-18 04:45:00|1603.4|1597|1603.6|1597.2|1603.6|1597.2|1602.6|1596.2|0
1642481400000|2022-01-18 04:50:00|1602.3|1595.9|1603.7|1597.3|1603.7|1597.3|1602.3|1595.9|0
1642481700000|2022-01-18 04:55:00|1602.7|1596.3|1602.7|1596.3|1604.8|1598.4|1602.7|1596.3|0
1642547400000|2022-01-18 23:10:00|1596.8|1590.4|1594|1587.6|1597.4|1591|1593.8|1587.4|0
1642547700000|2022-01-18 23:15:00|1592.9|1586.5|1595.1|1588.7|1595.7|1589.3|1591.7|1585.3|0
1642548000000|2022-01-18 23:20:00|1595.8|1589.4|1594.7|1588.3|1597.1|1590.7|1593.6|1587.2|0
1642548300000|2022-01-18 23:25:00|1595.2|1588.8|1594.5|1588.1|1596|1589.6|1594.3|1587.9|0
1642548600000|2022-01-18 23:30:00|1594.2|1587.8|1592.9|1586.5|1594.3|1587.9|1591.9|1585.5|0
1642548900000|2022-01-18 23:35:00|1593|1586.6|1592.8|1586.4|1593.8|1587.4|1592.3|1585.9|0
1642549200000|2022-01-18 23:40:00|1593.1|1586.7|1591.4|1585|1593.2|1586.8|1591.3|1584.9|0
1642549500000|2022-01-18 23:45:00|1590.7|1584.3|1591.1|1584.7|1591.8|1585.4|1590.2|1583.8|0
1642549800000|2022-01-18 23:50:00|1590.7|1584.3|1587.9|1581.5|1591.1|1584.7|1586.7|1580.3|0
1642550100000|2022-01-18 23:55:00|1585.9|1579.5|1583.6|1577.2|1588.2|1581.8|1583.6|1577.2|0
1642550400000|2022-01-19 00:00:00|1584.4|1578|1583.6|1577.2|1585|1578.6|1583.6|1577.2|0
1642550700000|2022-01-19 00:05:00|1584|1577.6|1586.8|1580.4|1587|1580.6|1584|1577.6|0
1642551000000|2022-01-19 00:10:00|1586.9|1580.5|1583.9|1577.5|1586.9|1580.5|1583.9|1577.5|0
1642551300000|2022-01-19 00:15:00|1584.9|1578.5|1584.5|1578.1|1585.6|1579.2|1583.7|1577.3|0
1642551600000|2022-01-19 00:20:00|1586.2|1579.8|1587.4|1581|1587.4|1581|1585.3|1578.9|0
1642551900000|2022-01-19 00:25:00|1587.5|1581.1|1589|1582.6|1589.1|1582.7|1586.8|1580.4|0
1642552200000|2022-01-19 00:30:00|1588.8|1582.4|1590.5|1584.1|1590.5|1584.1|1588.7|1582.3|0
1642552500000|2022-01-19 00:35:00|1590.3|1583.9|1588.9|1582.5|1590.3|1583.9|1587.8|1581.4|0
1642552800000|2022-01-19 00:40:00|1588|1581.6|1589.6|1583.2|1590.3|1583.9|1588|1581.6|0
1642553100000|2022-01-19 00:45:00|1589.8|1583.4|1588.3|1581.9|1590.1|1583.7|1588.3|1581.9|0
1642553400000|2022-01-19 00:50:00|1588|1581.6|1588|1581.6|1589.5|1583.1|1587.5|1581.1|0
1642553700000|2022-01-19 00:55:00|1588.5|1582.1|1590.6|1584.2|1591|1584.6|1588.5|1582.1|0
1642554000000|2022-01-19 01:00:00|1590.5|1584.1|1590.5|1584.1|1591.8|1585.4|1590.3|1583.9|0
1642554300000|2022-01-19 01:05:00|1590.6|1584.2|1593.4|1587|1593.4|1587|1590.2|1583.8|0
1642554600000|2022-01-19 01:10:00|1593.9|1587.5|1595.7|1589.3|1595.7|1589.3|1593.6|1587.2|0
1642554900000|2022-01-19 01:15:00|1595.4|1589|1596.5|1590.1|1596.5|1590.1|1593.9|1587.5|0
1642555200000|2022-01-19 01:20:00|1595.5|1589.1|1596.7|1590.3|1597.9|1591.5|1595.4|1589|0
1642555500000|2022-01-19 01:25:00|1596.2|1589.8|1598.7|1592.3|1599.2|1592.8|1596.2|1589.8|0
1642555800000|2022-01-19 01:30:00|1599.7|1593.3|1600.1|1593.7|1601.2|1594.8|1599.7|1593.3|0
1642556100000|2022-01-19 01:35:00|1601.3|1594.9|1600.2|1593.8|1601.3|1594.9|1598.8|1592.4|0
1642556400000|2022-01-19 01:40:00|1599.4|1593|1599.4|1593|1599.7|1593.3|1598.7|1592.3|0
1642556700000|2022-01-19 01:45:00|1598.8|1592.4|1594.4|1588|1599.3|1592.9|1594.4|1588|0
1642557000000|2022-01-19 01:50:00|1595.1|1588.7|1596.1|1589.7|1596.1|1589.7|1594|1587.6|0
1642557300000|2022-01-19 01:55:00|1595.2|1588.8|1596.4|1590|1597.1|1590.7|1595.2|1588.8|0
1642557600000|2022-01-19 02:00:00|1596.3|1589.9|1596.3|1589.9|1596.6|1590.2|1595.6|1589.2|0
1642557900000|2022-01-19 02:05:00|1596.4|1590|1598.5|1592.1|1598.5|1592.1|1596.4|1590|0
1642558200000|2022-01-19 02:10:00|1598.6|1592.2|1597.7|1591.3|1598.6|1592.2|1597.5|1591.1|0
1642558500000|2022-01-19 02:15:00|1597.9|1591.5|1600|1593.6|1600.2|1593.8|1597.9|1591.5|0
1642558800000|2022-01-19 02:20:00|1599.8|1593.4|1599.8|1593.4|1599.8|1593.4|1598.6|1592.2|0
1642559100000|2022-01-19 02:25:00|1598.6|1592.2|1599.8|1593.4|1600|1593.6|1598.4|1592|0
1642559400000|2022-01-19 02:30:00|1598.9|1592.5|1599.6|1593.2|1599.6|1593.2|1598.6|1592.2|0
1642559700000|2022-01-19 02:35:00|1598.7|1592.3|1599.4|1593|1599.7|1593.3|1598.4|1592|0
1642560000000|2022-01-19 02:40:00|1598.5|1592.1|1597.8|1591.4|1599.5|1593.1|1597.8|1591.4|0
1642560300000|2022-01-19 02:45:00|1597.9|1591.5|1595.1|1588.7|1597.9|1591.5|1595.1|1588.7|0
1642560600000|2022-01-19 02:50:00|1594.1|1587.7|1593|1586.6|1594.9|1588.5|1593|1586.6|0
1642560900000|2022-01-19 02:55:00|1592.7|1586.3|1592.5|1586.1|1593.6|1587.2|1591.6|1585.2|0
1642561200000|2022-01-19 03:00:00|1591.4|1585|1588.9|1582.5|1592.5|1586.1|1588.9|1582.5|0
1642561500000|2022-01-19 03:05:00|1589.1|1582.7|1587.9|1581.5|1589.2|1582.8|1586.1|1579.7|0
1642561800000|2022-01-19 03:10:00|1587.4|1581|1587.8|1581.4|1587.8|1581.4|1586.4|1580|0
1642562100000|2022-01-19 03:15:00|1588.3|1581.9|1591.8|1585.4|1591.8|1585.4|1587.6|1581.2|0
1642562400000|2022-01-19 03:20:00|1592.4|1586|1587.5|1581.1|1592.4|1586|1587.5|1581.1|0
1642562700000|2022-01-19 03:25:00|1587.3|1580.9|1589.6|1583.2|1589.6|1583.2|1586.9|1580.5|0
1642563000000|2022-01-19 03:30:00|1590.8|1584.4|1587.7|1581.3|1590.8|1584.4|1587.7|1581.3|0
1642563300000|2022-01-19 03:35:00|1587.8|1581.4|1586.3|1579.9|1587.8|1581.4|1586.3|1579.9|0
1642563600000|2022-01-19 03:40:00|1586.6|1580.2|1586|1579.6|1587|1580.6|1585.9|1579.5|0
1642563900000|2022-01-19 03:45:00|1586.3|1579.9|1583.8|1577.4|1586.3|1579.9|1583.6|1577.2|0
1642564200000|2022-01-19 03:50:00|1584.8|1578.4|1585.6|1579.2|1585.6|1579.2|1583.4|1577|0
1642564500000|2022-01-19 03:55:00|1583.5|1577.1|1586.1|1579.7|1586.2|1579.8|1583.5|1577.1|0
1642564800000|2022-01-19 04:00:00|1584.8|1578.4|1584.9|1578.5|1586.2|1579.8|1584.7|1578.3|0
1642565100000|2022-01-19 04:05:00|1585.5|1579.1|1586.1|1579.7|1586.1|1579.7|1585.5|1579.1|0
1642565400000|2022-01-19 04:10:00|1586.3|1579.9|1585.1|1578.7|1586.5|1580.1|1583.4|1577|0
1642565700000|2022-01-19 04:15:00|1585.2|1578.8|1583.8|1577.4|1586.1|1579.7|1583.8|1577.4|0
1642566000000|2022-01-19 04:20:00|1584.5|1578.1|1583|1576.6|1584.6|1578.2|1582.2|1575.8|0
1642566300000|2022-01-19 04:25:00|1583.1|1576.7|1583.9|1577.5|1584.1|1577.7|1583|1576.6|0
1642566600000|2022-01-19 04:30:00|1584.1|1577.7|1583.9|1577.5|1584.8|1578.4|1583.4|1577|0
1642566900000|2022-01-19 04:35:00|1584.1|1577.7|1584.7|1578.3|1585.6|1579.2|1584.1|1577.7|0
1642567200000|2022-01-19 04:40:00|1585.6|1579.2|1584.3|1577.9|1585.7|1579.3|1584.1|1577.7|0
1642567500000|2022-01-19 04:45:00|1584.2|1577.8|1583.9|1577.5|1585.6|1579.2|1583.9|1577.5|0
1642567800000|2022-01-19 04:50:00|1584.8|1578.4|1582.8|1576.4|1584.8|1578.4|1582.8|1576.4|0
1642568100000|2022-01-19 04:55:00|1582.7|1576.3|1582.6|1576.2|1584.6|1578.2|1582.4|1576|0
1642633800000|2022-01-19 23:10:00|1572.1|1565.9|1572.4|1566.2|1572.4|1566.2|1569.7|1563.5|0
1642634100000|2022-01-19 23:15:00|1572|1565.8|1569.3|1563.1|1573.6|1567.4|1569.3|1563.1|0
1642634400000|2022-01-19 23:20:00|1569|1562.8|1563.9|1557.7|1569|1562.8|1563.1|1556.9|0
1642634700000|2022-01-19 23:25:00|1562.6|1556.4|1563.8|1557.6|1565|1558.8|1562.3|1556.1|0
1642635000000|2022-01-19 23:30:00|1564|1557.8|1565|1558.8|1565.6|1559.4|1564|1557.8|0
1642635300000|2022-01-19 23:35:00|1563.9|1557.7|1564|1557.8|1564.4|1558.2|1563.7|1557.5|0
1642635600000|2022-01-19 23:40:00|1565.7|1559.5|1561.7|1555.5|1565.7|1559.5|1561.7|1555.5|0
1642635900000|2022-01-19 23:45:00|1561.5|1555.3|1561.5|1555.3|1562.2|1556|1560.7|1554.5|0
1642636200000|2022-01-19 23:50:00|1562.6|1556.4|1561.5|1555.3|1563.1|1556.9|1561.3|1555.1|0
1642636500000|2022-01-19 23:55:00|1561.6|1555.4|1559.4|1553.2|1561.8|1555.6|1559.4|1553.2|0
1642636800000|2022-01-20 00:00:00|1559.3|1553.1|1562.9|1556.7|1563.1|1556.9|1559.3|1553.1|0
1642637100000|2022-01-20 00:05:00|1563.9|1557.7|1564|1557.8|1564.4|1558.2|1562.6|1556.4|0
1642637400000|2022-01-20 00:10:00|1564.9|1558.7|1564.5|1558.3|1564.9|1558.7|1562.6|1556.4|0
1642637700000|2022-01-20 00:15:00|1564.4|1558.2|1560.1|1553.9|1564.5|1558.3|1559.9|1553.7|0
1642638000000|2022-01-20 00:20:00|1559.8|1553.6|1561.6|1555.4|1561.6|1555.4|1559.5|1553.3|0
1642638300000|2022-01-20 00:25:00|1560.4|1554.2|1560.6|1554.4|1560.6|1554.4|1558.8|1552.6|0
1642638600000|2022-01-20 00:30:00|1559.7|1553.5|1555.3|1549.1|1559.7|1553.5|1554.1|1547.9|0
1642638900000|2022-01-20 00:35:00|1554.3|1548.1|1552.5|1546.3|1555.1|1548.9|1552.5|1546.3|0
1642639200000|2022-01-20 00:40:00|1553.7|1547.5|1555.2|1549|1555.3|1549.1|1553.7|1547.5|0
1642639500000|2022-01-20 00:45:00|1555.4|1549.2|1553.9|1547.7|1555.8|1549.6|1553.6|1547.4|0
1642639800000|2022-01-20 00:50:00|1556|1549.8|1555.1|1548.9|1556.2|1550|1554.7|1548.5|0
1642640100000|2022-01-20 00:55:00|1557.4|1551.2|1558.6|1552.4|1559.2|1553|1556.9|1550.7|0
1642640400000|2022-01-20 01:00:00|1559.7|1553.5|1562.1|1555.9|1563.2|1557|1559.7|1553.5|0
1642640700000|2022-01-20 01:05:00|1563.3|1557.1|1566|1559.8|1566|1559.8|1562.3|1556.1|0
1642641000000|2022-01-20 01:10:00|1565.9|1559.7|1564.9|1558.7|1565.9|1559.7|1564.6|1558.4|0
1642641300000|2022-01-20 01:15:00|1564.7|1558.5|1562.1|1555.9|1564.7|1558.5|1562.1|1555.9|0
1642641600000|2022-01-20 01:20:00|1562.2|1556|1562.9|1556.7|1563.3|1557.1|1562|1555.8|0
1642641900000|2022-01-20 01:25:00|1563.3|1557.1|1568.5|1562.3|1569|1562.8|1563.2|1557|0
1642642200000|2022-01-20 01:30:00|1568.6|1562.4|1567.9|1561.7|1570.2|1564|1567.8|1561.6|0
1642642500000|2022-01-20 01:35:00|1568|1561.8|1568.4|1562.2|1570.7|1564.5|1568|1561.8|0
1642642800000|2022-01-20 01:40:00|1567.2|1561|1566.9|1560.7|1567.5|1561.3|1566.9|1560.7|0
1642643100000|2022-01-20 01:45:00|1566.7|1560.5|1565.4|1559.2|1567.6|1561.4|1565.4|1559.2|0
1642643400000|2022-01-20 01:50:00|1565.3|1559.1|1564.4|1558.2|1566.7|1560.5|1563.3|1557.1|0
1642643700000|2022-01-20 01:55:00|1563.1|1556.9|1563.2|1557|1564.3|1558.1|1563|1556.8|0
1642644000000|2022-01-20 02:00:00|1563.1|1556.9|1562.5|1556.3|1564|1557.8|1562.5|1556.3|0
1642644300000|2022-01-20 02:05:00|1562.3|1556.1|1563.6|1557.4|1563.7|1557.5|1562.3|1556.1|0
1642644600000|2022-01-20 02:10:00|1563.7|1557.5|1564.9|1558.7|1564.9|1558.7|1563.5|1557.3|0
1642644900000|2022-01-20 02:15:00|1565.1|1558.9|1562.5|1556.3|1565.1|1558.9|1562.5|1556.3|0
1642645200000|2022-01-20 02:20:00|1563.2|1557|1562.2|1556|1563.2|1557|1562|1555.8|0
1642645500000|2022-01-20 02:25:00|1562.3|1556.1|1559.9|1553.7|1562.3|1556.1|1559.9|1553.7|0
1642645800000|2022-01-20 02:30:00|1560.7|1554.5|1561.2|1555|1561.2|1555|1560.4|1554.2|0
1642646100000|2022-01-20 02:35:00|1561.3|1555.1|1559.7|1553.5|1561.3|1555.1|1559.7|1553.5|0
1642646400000|2022-01-20 02:40:00|1560.8|1554.6|1559.4|1553.2|1560.9|1554.7|1559.4|1553.2|0
1642646700000|2022-01-20 02:45:00|1560.7|1554.5|1561.3|1555.1|1561.3|1555.1|1559.7|1553.5|0
1642647000000|2022-01-20 02:50:00|1562.1|1555.9|1562.3|1556.1|1562.3|1556.1|1561|1554.8|0
1642647300000|2022-01-20 02:55:00|1560.6|1554.4|1561.2|1555|1562|1555.8|1560.6|1554.4|0
1642647600000|2022-01-20 03:00:00|1561|1554.8|1561.4|1555.2|1562.4|1556.2|1561|1554.8|0
1642647900000|2022-01-20 03:05:00|1560.2|1554|1560.1|1553.9|1562.3|1556.1|1560.1|1553.9|0
1642648200000|2022-01-20 03:10:00|1561.5|1555.3|1561.2|1555|1562.3|1556.1|1560.3|1554.1|0
1642648500000|2022-01-20 03:15:00|1561.3|1555.1|1561.3|1555.1|1562|1555.8|1560.1|1553.9|0
1642648800000|2022-01-20 03:20:00|1561.5|1555.3|1560.1|1553.9|1561.6|1555.4|1560|1553.8|0
1642649100000|2022-01-20 03:25:00|1559.9|1553.7|1556.2|1550|1560.5|1554.3|1555.7|1549.5|0
1642649400000|2022-01-20 03:30:00|1555.9|1549.7|1558.4|1552.2|1558.4|1552.2|1555.7|1549.5|0
1642649700000|2022-01-20 03:35:00|1558.3|1552.1|1557|1550.8|1558.3|1552.1|1556|1549.8|0
1642650000000|2022-01-20 03:40:00|1557.1|1550.9|1557.6|1551.4|1557.6|1551.4|1557|1550.8|0
1642650300000|2022-01-20 03:45:00|1557.5|1551.3|1559.5|1553.3|1559.5|1553.3|1557|1550.8|0
1642650600000|2022-01-20 03:50:00|1559|1552.8|1559.4|1553.2|1559.4|1553.2|1556.7|1550.5|0
1642650900000|2022-01-20 03:55:00|1559.8|1553.6|1558.5|1552.3|1559.9|1553.7|1558.5|1552.3|0
1642651200000|2022-01-20 04:00:00|1559.8|1553.6|1560.5|1554.3|1560.5|1554.3|1559.8|1553.6|0
1642651500000|2022-01-20 04:05:00|1560.8|1554.6|1560.9|1554.7|1561.9|1555.7|1559.7|1553.5|0
1642651800000|2022-01-20 04:10:00|1559.9|1553.7|1561.1|1554.9|1561.1|1554.9|1559.7|1553.5|0
1642652100000|2022-01-20 04:15:00|1561|1554.8|1560.4|1554.2|1561.7|1555.5|1559.5|1553.3|0
1642652400000|2022-01-20 04:20:00|1559.4|1553.2|1562.1|1555.9|1563|1556.8|1559.4|1553.2|0
1642652700000|2022-01-20 04:25:00|1563.4|1557.2|1562.5|1556.3|1563.4|1557.2|1561.4|1555.2|0
1642653000000|2022-01-20 04:30:00|1562.6|1556.4|1560.5|1554.3|1562.6|1556.4|1560.5|1554.3|0
1642653300000|2022-01-20 04:35:00|1561.6|1555.4|1561.3|1555.1|1562.6|1556.4|1560.5|1554.3|0
1642653600000|2022-01-20 04:40:00|1562.7|1556.5|1560.4|1554.2|1562.7|1556.5|1560.4|1554.2|0
1642653900000|2022-01-20 04:45:00|1562.2|1556|1562.1|1555.9|1562.2|1556|1560.1|1553.9|0
1642654200000|2022-01-20 04:50:00|1561.3|1555.1|1562.3|1556.1|1562.4|1556.2|1560.3|1554.1|0
1642654500000|2022-01-20 04:55:00|1562.4|1556.2|1562.4|1556.2|1562.7|1556.5|1561.4|1555.2|0
1642720200000|2022-01-20 23:10:00|1543.1|1536.9|1540.9|1534.7|1545.6|1539.4|1540.9|1534.7|0
1642720500000|2022-01-20 23:15:00|1542.3|1536.1|1545.3|1539.1|1546.4|1540.2|1542.3|1536.1|0
1642720800000|2022-01-20 23:20:00|1545.2|1539|1547.1|1540.9|1547.1|1540.9|1544.7|1538.5|0
1642721100000|2022-01-20 23:25:00|1545.2|1539|1545.2|1539|1546.3|1540.1|1544.2|1538|0
1642721400000|2022-01-20 23:30:00|1546.2|1540|1547|1540.8|1548.7|1542.5|1546|1539.8|0
1642721700000|2022-01-20 23:35:00|1547.2|1541|1548.7|1542.5|1549.1|1542.9|1547.1|1540.9|0
1642722000000|2022-01-20 23:40:00|1548.9|1542.7|1547.8|1541.6|1548.9|1542.7|1546.9|1540.7|0
1642722300000|2022-01-20 23:45:00|1547.6|1541.4|1546.5|1540.3|1547.6|1541.4|1545.1|1538.9|0
1642722600000|2022-01-20 23:50:00|1546.6|1540.4|1547.7|1541.5|1548.1|1541.9|1545.5|1539.3|0
1642722900000|2022-01-20 23:55:00|1546.6|1540.4|1543.8|1537.6|1546.6|1540.4|1543.1|1536.9|0
1642723200000|2022-01-21 00:00:00|1543.7|1537.5|1542|1535.8|1544|1537.8|1541.9|1535.7|0
1642723500000|2022-01-21 00:05:00|1542.3|1536.1|1542.8|1536.6|1542.9|1536.7|1541.9|1535.7|0
1642723800000|2022-01-21 00:10:00|1544.2|1538|1547.3|1541.1|1547.8|1541.6|1544.2|1538|0
1642724100000|2022-01-21 00:15:00|1546.6|1540.4|1544.5|1538.3|1546.6|1540.4|1544|1537.8|0
1642724400000|2022-01-21 00:20:00|1545.9|1539.7|1546.7|1540.5|1546.7|1540.5|1544.5|1538.3|0
1642724700000|2022-01-21 00:25:00|1545.4|1539.2|1546|1539.8|1546|1539.8|1545.2|1539|0
1642725000000|2022-01-21 00:30:00|1546.2|1540|1544.9|1538.7|1546.2|1540|1544|1537.8|0
1642725300000|2022-01-21 00:35:00|1544.1|1537.9|1543.2|1537|1544.8|1538.6|1543|1536.8|0
1642725600000|2022-01-21 00:40:00|1542.1|1535.9|1541|1534.8|1543|1536.8|1541|1534.8|0
1642725900000|2022-01-21 00:45:00|1542.3|1536.1|1544|1537.8|1544.8|1538.6|1541.5|1535.3|0
1642726200000|2022-01-21 00:50:00|1541.4|1535.2|1540.2|1534|1541.4|1535.2|1539.1|1532.9|0
1642726500000|2022-01-21 00:55:00|1538.9|1532.7|1540.8|1534.6|1540.8|1534.6|1538.9|1532.7|0
1642726800000|2022-01-21 01:00:00|1539.6|1533.4|1543.3|1537.1|1543.3|1537.1|1539.4|1533.2|0
1642727100000|2022-01-21 01:05:00|1541.9|1535.7|1539.4|1533.2|1542.9|1536.7|1539.4|1533.2|0
1642727400000|2022-01-21 01:10:00|1539.6|1533.4|1539.1|1532.9|1541.2|1535|1539.1|1532.9|0
1642727700000|2022-01-21 01:15:00|1539.7|1533.5|1540.5|1534.3|1540.7|1534.5|1539.3|1533.1|0
1642728000000|2022-01-21 01:20:00|1540.3|1534.1|1541.9|1535.7|1542|1535.8|1540.3|1534.1|0
1642728300000|2022-01-21 01:25:00|1544.3|1538.1|1545.8|1539.6|1545.8|1539.6|1544.3|1538.1|0
1642728600000|2022-01-21 01:30:00|1548.2|1542|1544.7|1538.5|1548.2|1542|1543.8|1537.6|0
1642728900000|2022-01-21 01:35:00|1543.8|1537.6|1543.7|1537.5|1544.8|1538.6|1542.9|1536.7|0
1642729200000|2022-01-21 01:40:00|1543.6|1537.4|1542.4|1536.2|1545.2|1539|1542.4|1536.2|0
1642729500000|2022-01-21 01:45:00|1543.1|1536.9|1540|1533.8|1543.1|1536.9|1540|1533.8|0
1642729800000|2022-01-21 01:50:00|1539.6|1533.4|1543.9|1537.7|1543.9|1537.7|1539.6|1533.4|0
1642730100000|2022-01-21 01:55:00|1544.3|1538.1|1543.5|1537.3|1544.7|1538.5|1543.2|1537|0
1642730400000|2022-01-21 02:00:00|1543.8|1537.6|1544.3|1538.1|1544.3|1538.1|1542.8|1536.6|0
1642730700000|2022-01-21 02:05:00|1543.4|1537.2|1543.1|1536.9|1544.8|1538.6|1543.1|1536.9|0
1642731000000|2022-01-21 02:10:00|1543|1536.8|1543.4|1537.2|1544.5|1538.3|1543|1536.8|0
1642731300000|2022-01-21 02:15:00|1542.8|1536.6|1543.5|1537.3|1543.5|1537.3|1542.5|1536.3|0
1642731600000|2022-01-21 02:20:00|1542.3|1536.1|1543.9|1537.7|1543.9|1537.7|1542.3|1536.1|0
1642731900000|2022-01-21 02:25:00|1544.1|1537.9|1542.6|1536.4|1544.3|1538.1|1542.5|1536.3|0
1642732200000|2022-01-21 02:30:00|1542.5|1536.3|1540.5|1534.3|1542.5|1536.3|1540.2|1534|0
1642732500000|2022-01-21 02:35:00|1541.4|1535.2|1539.9|1533.7|1541.4|1535.2|1539.5|1533.3|0
1642732800000|2022-01-21 02:40:00|1539.8|1533.6|1538.7|1532.5|1539.9|1533.7|1538.7|1532.5|0
1642733100000|2022-01-21 02:45:00|1538.2|1532|1535.2|1529|1538.2|1532|1533.9|1527.7|0
1642733400000|2022-01-21 02:50:00|1534.1|1527.9|1535.2|1529|1535.3|1529.1|1534.1|1527.9|0
1642733700000|2022-01-21 02:55:00|1534.1|1527.9|1538|1531.8|1538.1|1531.9|1534.1|1527.9|0
1642734000000|2022-01-21 03:00:00|1538.3|1532.1|1536.8|1530.6|1539.1|1532.9|1536.5|1530.3|0
1642734300000|2022-01-21 03:05:00|1536.5|1530.3|1535.3|1529.1|1538.1|1531.9|1535.3|1529.1|0
1642734600000|2022-01-21 03:10:00|1534.2|1528|1533.7|1527.5|1535.4|1529.2|1533.5|1527.3|0
1642734900000|2022-01-21 03:15:00|1533.6|1527.4|1534.4|1528.2|1534.4|1528.2|1533|1526.8|0
1642735200000|2022-01-21 03:20:00|1533|1526.8|1532.5|1526.3|1533.7|1527.5|1532.4|1526.2|0
1642735500000|2022-01-21 03:25:00|1531.1|1524.9|1529.4|1523.2|1531.9|1525.7|1529.4|1523.2|0
1642735800000|2022-01-21 03:30:00|1529.3|1523.1|1529.2|1523|1530.3|1524.1|1528.9|1522.7|0
1642736100000|2022-01-21 03:35:00|1529.6|1523.4|1527.3|1521.3|1529.6|1523.4|1527.3|1521.3|0
1642736400000|2022-01-21 03:40:00|1526.2|1520.2|1528.5|1522.3|1529|1522.8|1525|1519|0
1642736700000|2022-01-21 03:45:00|1529.6|1523.4|1527.9|1521.9|1529.6|1523.4|1527.6|1521.6|0
1642737000000|2022-01-21 03:50:00|1527.8|1521.8|1528.9|1522.7|1530.4|1524.2|1527.5|1521.5|0
1642737300000|2022-01-21 03:55:00|1527.6|1521.6|1531.6|1525.4|1531.6|1525.4|1527.3|1521.3|0
1642737600000|2022-01-21 04:00:00|1532.6|1526.4|1532.6|1526.4|1533.7|1527.5|1532.1|1525.9|0
1642737900000|2022-01-21 04:05:00|1532.7|1526.5|1534.1|1527.9|1534.2|1528|1532.7|1526.5|0
1642738200000|2022-01-21 04:10:00|1532.6|1526.4|1531.4|1525.2|1532.7|1526.5|1531.4|1525.2|0
1642738500000|2022-01-21 04:15:00|1531.3|1525.1|1528.9|1522.7|1531.3|1525.1|1527.9|1521.9|0
1642738800000|2022-01-21 04:20:00|1528.1|1522|1529.1|1522.9|1529.1|1522.9|1527.7|1521.7|0
1642739100000|2022-01-21 04:25:00|1527.8|1521.8|1529.2|1523|1530.6|1524.4|1527.8|1521.8|0
1642739400000|2022-01-21 04:30:00|1530.1|1523.9|1532.7|1526.5|1532.7|1526.5|1530.1|1523.9|0
1642739700000|2022-01-21 04:35:00|1532.6|1526.4|1532.6|1526.4|1532.6|1526.4|1530.7|1524.5|0
1642740000000|2022-01-21 04:40:00|1533.8|1527.6|1532.6|1526.4|1533.8|1527.6|1532.2|1526|0
1642740300000|2022-01-21 04:45:00|1533.6|1527.4|1533|1526.8|1534.2|1528|1532.8|1526.6|0
1642740600000|2022-01-21 04:50:00|1531.8|1525.6|1532.7|1526.5|1533.6|1527.4|1531.4|1525.2|0
1642740900000|2022-01-21 04:55:00|1532.9|1526.7|1530.9|1524.7|1533.7|1527.5|1530.9|1524.7|0
1642979400000|2022-01-23 23:10:00|1519.8|1513.8|1518.4|1512.4|1520.4|1514.4|1517.4|1511.4|0
1642979700000|2022-01-23 23:15:00|1521.7|1515.7|1526.4|1520.4|1526.6|1520.6|1521.7|1515.7|0
1642980000000|2022-01-23 23:20:00|1526.8|1520.8|1531|1524.8|1531|1524.8|1526.8|1520.8|0
1642980300000|2022-01-23 23:25:00|1530.7|1524.5|1532.5|1526.3|1535.5|1529.3|1530.7|1524.5|0
1642980600000|2022-01-23 23:30:00|1532.3|1526.1|1534.7|1528.5|1535.6|1529.4|1532.2|1526|0
1642980900000|2022-01-23 23:35:00|1536.7|1530.5|1535.7|1529.5|1537.6|1531.4|1535.1|1528.9|0
1642981200000|2022-01-23 23:40:00|1535.9|1529.7|1536|1529.8|1536|1529.8|1533.7|1527.5|0
1642981500000|2022-01-23 23:45:00|1536.4|1530.2|1537.7|1531.5|1538.3|1532.1|1536.4|1530.2|0
1642981800000|2022-01-23 23:50:00|1537.9|1531.7|1538.5|1532.3|1541.6|1535.4|1537.9|1531.7|0
1642982100000|2022-01-23 23:55:00|1538.7|1532.5|1539.9|1533.7|1539.9|1533.7|1537.6|1531.4|0
1642982400000|2022-01-24 00:00:00|1542.5|1536.3|1539.9|1533.7|1542.5|1536.3|1538.5|1532.3|0
1642982700000|2022-01-24 00:05:00|1540.1|1533.9|1538.1|1531.9|1540.1|1533.9|1537.9|1531.7|0
1642983000000|2022-01-24 00:10:00|1538|1531.8|1534.8|1528.6|1538.2|1532|1534.2|1528|0
1642983300000|2022-01-24 00:15:00|1534.9|1528.7|1538.3|1532.1|1538.9|1532.7|1534.9|1528.7|0
1642983600000|2022-01-24 00:20:00|1537.1|1530.9|1536.8|1530.6|1537.8|1531.6|1536.6|1530.4|0
1642983900000|2022-01-24 00:25:00|1536.3|1530.1|1539.1|1532.9|1539.2|1533|1536.3|1530.1|0
1642984200000|2022-01-24 00:30:00|1539.2|1533|1537.3|1531.1|1539.2|1533|1537.1|1530.9|0
1642984500000|2022-01-24 00:35:00|1537.1|1530.9|1533.6|1527.4|1538.1|1531.9|1533.6|1527.4|0
1642984800000|2022-01-24 00:40:00|1532.4|1526.2|1532.6|1526.4|1533.7|1527.5|1532.3|1526.1|0
1642985100000|2022-01-24 00:45:00|1532.3|1526.1|1533.7|1527.5|1533.9|1527.7|1532.2|1526|0
1642985400000|2022-01-24 00:50:00|1532.7|1526.5|1533.6|1527.4|1534.3|1528.1|1532.7|1526.5|0
1642985700000|2022-01-24 00:55:00|1532.7|1526.5|1534.9|1528.7|1535.2|1529|1532.6|1526.4|0
1642986000000|2022-01-24 01:00:00|1533.8|1527.6|1537.1|1530.9|1538.2|1532|1533.1|1526.9|0
1642986300000|2022-01-24 01:05:00|1537|1530.8|1538.8|1532.6|1539.7|1533.5|1537|1530.8|0
1642986600000|2022-01-24 01:10:00|1539.1|1532.9|1537|1530.8|1540|1533.8|1536.6|1530.4|0
1642986900000|2022-01-24 01:15:00|1535.5|1529.3|1538|1531.8|1538|1531.8|1534.3|1528.1|0
1642987200000|2022-01-24 01:20:00|1538.2|1532|1540.2|1534|1540.4|1534.2|1538.2|1532|0
1642987500000|2022-01-24 01:25:00|1541.2|1535|1539.8|1533.6|1541.2|1535|1539.4|1533.2|0
1642987800000|2022-01-24 01:30:00|1538.8|1532.6|1540.3|1534.1|1540.3|1534.1|1538.5|1532.3|0
1642988100000|2022-01-24 01:35:00|1540.6|1534.4|1538|1531.8|1540.6|1534.4|1538|1531.8|0
1642988400000|2022-01-24 01:40:00|1538.2|1532|1539.2|1533|1539.9|1533.7|1537.1|1530.9|0
1642988700000|2022-01-24 01:45:00|1538.3|1532.1|1540.7|1534.5|1541.2|1535|1538.1|1531.9|0
1642989000000|2022-01-24 01:50:00|1542.2|1536|1541.6|1535.4|1543.1|1536.9|1541.6|1535.4|0
1642989300000|2022-01-24 01:55:00|1541.5|1535.3|1541.4|1535.2|1541.8|1535.6|1540.3|1534.1|0
1642989600000|2022-01-24 02:00:00|1540.3|1534.1|1539.9|1533.7|1540.6|1534.4|1539.5|1533.3|0
1642989900000|2022-01-24 02:05:00|1540.1|1533.9|1543.6|1537.4|1544|1537.8|1540.1|1533.9|0
1642990200000|2022-01-24 02:10:00|1543.5|1537.3|1541.6|1535.4|1544|1537.8|1541.6|1535.4|0
1642990500000|2022-01-24 02:15:00|1543.3|1537.1|1541.8|1535.6|1543.3|1537.1|1540.2|1534|0
1642990800000|2022-01-24 02:20:00|1540.4|1534.2|1537|1530.8|1541|1534.8|1537|1530.8|0
1642991100000|2022-01-24 02:25:00|1537.1|1530.9|1536|1529.8|1537.3|1531.1|1535.4|1529.2|0
1642991400000|2022-01-24 02:30:00|1535.8|1529.6|1537.5|1531.3|1538.5|1532.3|1535.8|1529.6|0
1642991700000|2022-01-24 02:35:00|1538.6|1532.4|1541.5|1535.3|1541.5|1535.3|1538.6|1532.4|0
1642992000000|2022-01-24 02:40:00|1541.6|1535.4|1541.5|1535.3|1541.9|1535.7|1540.8|1534.6|0
1642992300000|2022-01-24 02:45:00|1541.7|1535.5|1541.8|1535.6|1541.9|1535.7|1540.6|1534.4|0
1642992600000|2022-01-24 02:50:00|1540.6|1534.4|1539.5|1533.3|1541.6|1535.4|1538.9|1532.7|0
1642992900000|2022-01-24 02:55:00|1538.5|1532.3|1538.5|1532.3|1538.8|1532.6|1537.6|1531.4|0
1642993200000|2022-01-24 03:00:00|1537.1|1530.9|1538.8|1532.6|1540|1533.8|1537.1|1530.9|0
1642993500000|2022-01-24 03:05:00|1539.1|1532.9|1540.9|1534.7|1541|1534.8|1539.1|1532.9|0
1642993800000|2022-01-24 03:10:00|1540.2|1534|1540.5|1534.3|1541.7|1535.5|1539.4|1533.2|0
1642994100000|2022-01-24 03:15:00|1540.6|1534.4|1540.1|1533.9|1540.6|1534.4|1539.5|1533.3|0
1642994400000|2022-01-24 03:20:00|1540.2|1534|1540.9|1534.7|1540.9|1534.7|1540|1533.8|0
1642994700000|2022-01-24 03:25:00|1541.1|1534.9|1541.3|1535.1|1541.6|1535.4|1540.4|1534.2|0
1642995000000|2022-01-24 03:30:00|1541.2|1535|1541.5|1535.3|1541.6|1535.4|1539.9|1533.7|0
1642995300000|2022-01-24 03:35:00|1541.3|1535.1|1540.8|1534.6|1541.4|1535.2|1540.2|1534|0
1642995600000|2022-01-24 03:40:00|1540|1533.8|1538|1531.8|1540.7|1534.5|1537.1|1530.9|0
1642995900000|2022-01-24 03:45:00|1537.8|1531.6|1538.5|1532.3|1538.8|1532.6|1537.8|1531.6|0
1642996200000|2022-01-24 03:50:00|1539.6|1533.4|1538.5|1532.3|1539.7|1533.5|1537.2|1531|0
1642996500000|2022-01-24 03:55:00|1538.6|1532.4|1540.6|1534.4|1540.7|1534.5|1538.6|1532.4|0
1642996800000|2022-01-24 04:00:00|1540.2|1534|1538.8|1532.6|1540.2|1534|1538.6|1532.4|0
1642997100000|2022-01-24 04:05:00|1537.5|1531.3|1537.4|1531.2|1538.8|1532.6|1537.1|1530.9|0
1642997400000|2022-01-24 04:10:00|1536.4|1530.2|1536.3|1530.1|1537.6|1531.4|1536.3|1530.1|0
1642997700000|2022-01-24 04:15:00|1536.2|1530|1537.4|1531.2|1537.6|1531.4|1536.2|1530|0
1642998000000|2022-01-24 04:20:00|1536.5|1530.3|1535.7|1529.5|1537.5|1531.3|1535.7|1529.5|0
1642998300000|2022-01-24 04:25:00|1536.5|1530.3|1537.7|1531.5|1537.7|1531.5|1535.7|1529.5|0
1642998600000|2022-01-24 04:30:00|1536.9|1530.7|1538.6|1532.4|1538.7|1532.5|1536.9|1530.7|0
1642998900000|2022-01-24 04:35:00|1538.4|1532.2|1539.2|1533|1539.3|1533.1|1537.3|1531.1|0
1642999200000|2022-01-24 04:40:00|1539.6|1533.4|1537.4|1531.2|1539.6|1533.4|1537.4|1531.2|0
1642999500000|2022-01-24 04:45:00|1539|1532.8|1538.5|1532.3|1539|1532.8|1536.6|1530.4|0
1642999800000|2022-01-24 04:50:00|1536.4|1530.2|1538.4|1532.2|1538.4|1532.2|1536.3|1530.1|0
1643000100000|2022-01-24 04:55:00|1536.3|1530.1|1535.4|1529.2|1536.7|1530.5|1535.4|1529.2|0
1643065800000|2022-01-24 23:10:00|1523.1|1517.1|1521.6|1515.6|1523.6|1517.6|1521|1515|0
1643066100000|2022-01-24 23:15:00|1521.3|1515.3|1522.6|1516.6|1524.4|1518.4|1521.3|1515.3|0
1643066400000|2022-01-24 23:20:00|1523.2|1517.2|1521.6|1515.6|1525|1519|1521.6|1515.6|0
1643066700000|2022-01-24 23:25:00|1521.3|1515.3|1514.9|1508.9|1521.3|1515.3|1514.9|1508.9|0
1643067000000|2022-01-24 23:30:00|1514|1508|1510.2|1504.2|1514|1508|1508.5|1502.5|0
1643067300000|2022-01-24 23:35:00|1510.3|1504.3|1512.1|1506.1|1512.8|1506.8|1509.6|1503.6|0
1643067600000|2022-01-24 23:40:00|1512.4|1506.4|1512|1506|1514.1|1508.1|1511.2|1505.2|0
1643067900000|2022-01-24 23:45:00|1512.2|1506.2|1511.8|1505.8|1513.4|1507.4|1511.6|1505.6|0
1643068200000|2022-01-24 23:50:00|1509.4|1503.4|1511.9|1505.9|1514.7|1508.7|1509.4|1503.4|0
1643068500000|2022-01-24 23:55:00|1512.1|1506.1|1515.7|1509.7|1516.6|1510.6|1512.1|1506.1|0
1643068800000|2022-01-25 00:00:00|1516.5|1510.5|1513.5|1507.5|1518.3|1512.3|1513.5|1507.5|0
1643069100000|2022-01-25 00:05:00|1512.1|1506.1|1514.8|1508.8|1517|1511|1512.1|1506.1|0
1643069400000|2022-01-25 00:10:00|1516|1510|1511.3|1505.3|1516|1510|1511.3|1505.3|0
1643069700000|2022-01-25 00:15:00|1510.1|1504.1|1507.6|1501.6|1513.5|1507.5|1507.6|1501.6|0
1643070000000|2022-01-25 00:20:00|1507.5|1501.5|1506.4|1500.4|1507.6|1501.6|1505.7|1499.7|0
1643070300000|2022-01-25 00:25:00|1506.2|1500.2|1506.4|1500.4|1507.4|1501.4|1503.9|1497.9|0
1643070600000|2022-01-25 00:30:00|1506.1|1500.1|1499.4|1493.4|1506.1|1500.1|1499.4|1493.4|0
1643070900000|2022-01-25 00:35:00|1499.1|1493.1|1499.2|1493.2|1499.6|1493.6|1497.3|1491.3|0
1643071200000|2022-01-25 00:40:00|1498.1|1492.1|1497.7|1491.7|1499.4|1493.4|1497.4|1491.4|0
1643071500000|2022-01-25 00:45:00|1497.5|1491.5|1503.3|1497.3|1503.5|1497.5|1497.5|1491.5|0
1643071800000|2022-01-25 00:50:00|1505|1499|1501.6|1495.6|1505|1499|1500.6|1494.6|0
1643072100000|2022-01-25 00:55:00|1500.6|1494.6|1499.6|1493.6|1500.6|1494.6|1499.6|1493.6|0
1643072400000|2022-01-25 01:00:00|1499.5|1493.5|1496.3|1490.3|1501.2|1495.2|1496.2|1490.2|0
1643072700000|2022-01-25 01:05:00|1497|1491|1494.3|1488.3|1497|1491|1494.3|1488.3|0
1643073000000|2022-01-25 01:10:00|1494.5|1488.5|1490.3|1484.3|1495.5|1489.5|1490.3|1484.3|0
1643073300000|2022-01-25 01:15:00|1491.5|1485.5|1490|1484|1491.7|1485.7|1490|1484|0
1643073600000|2022-01-25 01:20:00|1489.7|1483.7|1489.1|1483.1|1491.6|1485.6|1487.5|1481.5|0
1643073900000|2022-01-25 01:25:00|1490.1|1484.1|1494|1488|1494|1488|1490.1|1484.1|0
1643074200000|2022-01-25 01:30:00|1495.1|1489.1|1493.9|1487.9|1495.6|1489.6|1493.5|1487.5|0
1643074500000|2022-01-25 01:35:00|1493.3|1487.3|1489.6|1483.6|1493.3|1487.3|1489.6|1483.6|0
1643074800000|2022-01-25 01:40:00|1490.6|1484.6|1489.9|1483.9|1490.6|1484.6|1489.2|1483.2|0
1643075100000|2022-01-25 01:45:00|1488.5|1482.5|1495.1|1489.1|1495.1|1489.1|1488.5|1482.5|0
1643075400000|2022-01-25 01:50:00|1496.3|1490.3|1497.7|1491.7|1497.9|1491.9|1494.7|1488.7|0
1643075700000|2022-01-25 01:55:00|1497.5|1491.5|1496.4|1490.4|1497.5|1491.5|1495.2|1489.2|0
1643076000000|2022-01-25 02:00:00|1496.8|1490.8|1496.6|1490.6|1497.7|1491.7|1495.5|1489.5|0
1643076300000|2022-01-25 02:05:00|1495.5|1489.5|1495.5|1489.5|1495.9|1489.9|1494.5|1488.5|0
1643076600000|2022-01-25 02:10:00|1494.6|1488.6|1496.1|1490.1|1496.3|1490.3|1494.5|1488.5|0
1643076900000|2022-01-25 02:15:00|1495.1|1489.1|1495.6|1489.6|1497.1|1491.1|1495.1|1489.1|0
1643077200000|2022-01-25 02:20:00|1495.9|1489.9|1495.3|1489.3|1496|1490|1495.2|1489.2|0
1643077500000|2022-01-25 02:25:00|1496.5|1490.5|1496.4|1490.4|1496.5|1490.5|1494.3|1488.3|0
1643077800000|2022-01-25 02:30:00|1496.9|1490.9|1495.1|1489.1|1496.9|1490.9|1494.3|1488.3|0
1643078100000|2022-01-25 02:35:00|1494.8|1488.8|1491.3|1485.3|1494.8|1488.8|1490.5|1484.5|0
1643078400000|2022-01-25 02:40:00|1491.2|1485.2|1490.3|1484.3|1491.3|1485.3|1488.2|1482.2|0
1643078700000|2022-01-25 02:45:00|1488.4|1482.4|1491.2|1485.2|1491.2|1485.2|1488.4|1482.4|0
1643079000000|2022-01-25 02:50:00|1491.4|1485.4|1489.9|1483.9|1491.4|1485.4|1489|1483|0
1643079300000|2022-01-25 02:55:00|1490.1|1484.1|1492.9|1486.9|1492.9|1486.9|1490|1484|0
1643079600000|2022-01-25 03:00:00|1492.8|1486.8|1491.4|1485.4|1492.8|1486.8|1490.5|1484.5|0
1643079900000|2022-01-25 03:05:00|1491.2|1485.2|1495.4|1489.4|1495.4|1489.4|1491|1485|0
1643080200000|2022-01-25 03:10:00|1494.2|1488.2|1492.2|1486.2|1494.2|1488.2|1491.8|1485.8|0
1643080500000|2022-01-25 03:15:00|1493.1|1487.1|1491.2|1485.2|1493.1|1487.1|1490.9|1484.9|0
1643080800000|2022-01-25 03:20:00|1491.4|1485.4|1492.1|1486.1|1492.7|1486.7|1490.6|1484.6|0
1643081100000|2022-01-25 03:25:00|1490.6|1484.6|1492.7|1486.7|1493|1487|1490.6|1484.6|0
1643081400000|2022-01-25 03:30:00|1492.9|1486.9|1490.6|1484.6|1492.9|1486.9|1490.6|1484.6|0
1643081700000|2022-01-25 03:35:00|1490.7|1484.7|1491.8|1485.8|1491.8|1485.8|1489.2|1483.2|0
1643082000000|2022-01-25 03:40:00|1492.1|1486.1|1490.1|1484.1|1492.5|1486.5|1490.1|1484.1|0
1643082300000|2022-01-25 03:45:00|1489|1483|1491.3|1485.3|1491.6|1485.6|1489|1483|0
1643082600000|2022-01-25 03:50:00|1492.1|1486.1|1493.9|1487.9|1494.3|1488.3|1490.9|1484.9|0
1643082900000|2022-01-25 03:55:00|1492.8|1486.8|1494.9|1488.9|1495.3|1489.3|1492.4|1486.4|0
1643083200000|2022-01-25 04:00:00|1493.9|1487.9|1491.7|1485.7|1493.9|1487.9|1491.2|1485.2|0
1643083500000|2022-01-25 04:05:00|1492.8|1486.8|1494.4|1488.4|1494.4|1488.4|1491.2|1485.2|0
1643083800000|2022-01-25 04:10:00|1494.7|1488.7|1493.7|1487.7|1495.8|1489.8|1493.7|1487.7|0
1643084100000|2022-01-25 04:15:00|1494|1488|1495.8|1489.8|1497.4|1491.4|1493.7|1487.7|0
1643084400000|2022-01-25 04:20:00|1495.6|1489.6|1495.5|1489.5|1495.7|1489.7|1493.1|1487.1|0
1643084700000|2022-01-25 04:25:00|1494.6|1488.6|1494.9|1488.9|1496|1490|1494.6|1488.6|0
1643085000000|2022-01-25 04:30:00|1495.9|1489.9|1495|1489|1496.6|1490.6|1495|1489|0
1643085300000|2022-01-25 04:35:00|1494.6|1488.6|1492.8|1486.8|1494.6|1488.6|1492.8|1486.8|0
1643085600000|2022-01-25 04:40:00|1492.1|1486.1|1491.9|1485.9|1492.7|1486.7|1490.1|1484.1|0
1643085900000|2022-01-25 04:45:00|1492.2|1486.2|1492.9|1486.9|1492.9|1486.9|1490.8|1484.8|0
1643086200000|2022-01-25 04:50:00|1492.4|1486.4|1493.7|1487.7|1495.9|1489.9|1492.4|1486.4|0
1643086500000|2022-01-25 04:55:00|1493.3|1487.3|1494.7|1488.7|1496.7|1490.7|1493.3|1487.3|0
1643238600000|2022-01-26 23:10:00|1507|1501|1496.8|1490.8|1507|1501|1496.8|1490.8|0
1643238900000|2022-01-26 23:15:00|1500.1|1494.1|1500.8|1494.8|1502.6|1496.6|1498.3|1492.3|0
1643239200000|2022-01-26 23:20:00|1501.1|1495.1|1502.5|1496.5|1503.7|1497.7|1501.1|1495.1|0
1643239500000|2022-01-26 23:25:00|1502|1496|1495.6|1489.6|1502|1496|1494.6|1488.6|0
1643239800000|2022-01-26 23:30:00|1495.8|1489.8|1497.3|1491.3|1497.8|1491.8|1494.6|1488.6|0
1643240100000|2022-01-26 23:35:00|1496.6|1490.6|1497.5|1491.5|1498.7|1492.7|1496|1490|0
1643240400000|2022-01-26 23:40:00|1496.1|1490.1|1494.5|1488.5|1496.1|1490.1|1494.4|1488.4|0
1643240700000|2022-01-26 23:45:00|1494.6|1488.6|1493.1|1487.1|1494.6|1488.6|1491.6|1485.6|0
1643241000000|2022-01-26 23:50:00|1491.6|1485.6|1492.2|1486.2|1492.6|1486.6|1491.1|1485.1|0
1643241300000|2022-01-26 23:55:00|1491.9|1485.9|1489.5|1483.5|1492.3|1486.3|1489.5|1483.5|0
1643241600000|2022-01-27 00:00:00|1489.6|1483.6|1485.9|1479.9|1489.6|1483.6|1482.3|1476.3|0
1643241900000|2022-01-27 00:05:00|1486.2|1480.2|1486.2|1480.2|1486.4|1480.4|1484.4|1478.4|0
1643242200000|2022-01-27 00:10:00|1485|1479|1479.5|1473.5|1485|1479|1478.5|1472.5|0
1643242500000|2022-01-27 00:15:00|1479.4|1473.4|1478.6|1472.6|1479.4|1473.4|1477.5|1471.7|0
1643242800000|2022-01-27 00:20:00|1478.3|1472.3|1480.7|1474.7|1480.7|1474.7|1476.4|1470.6|0
1643243100000|2022-01-27 00:25:00|1481.8|1475.8|1480.1|1474.1|1481.8|1475.8|1479.5|1473.5|0
1643243400000|2022-01-27 00:30:00|1478.7|1472.7|1475.5|1469.7|1478.7|1472.7|1475.4|1469.6|0
1643243700000|2022-01-27 00:35:00|1475.7|1469.9|1478.4|1472.4|1479.4|1473.4|1475.6|1469.8|0
1643244000000|2022-01-27 00:40:00|1479.1|1473.1|1480.3|1474.3|1480.4|1474.4|1478.5|1472.5|0
1643244300000|2022-01-27 00:45:00|1479.6|1473.6|1477.2|1471.4|1480.7|1474.7|1477.2|1471.4|0
1643244600000|2022-01-27 00:50:00|1476.6|1470.8|1474.3|1468.5|1478|1472.1|1474.3|1468.5|0
1643244900000|2022-01-27 00:55:00|1474|1468.2|1469.8|1464|1474|1468.2|1469.8|1464|0
1643245200000|2022-01-27 01:00:00|1469.7|1463.9|1468|1462.2|1470|1464.2|1468|1462.2|0
1643245500000|2022-01-27 01:05:00|1467.6|1461.8|1464.4|1458.6|1469.1|1463.3|1464.4|1458.6|0
1643245800000|2022-01-27 01:10:00|1465|1459.2|1463.4|1457.6|1468.8|1463|1463.4|1457.6|0
1643246100000|2022-01-27 01:15:00|1461.4|1455.6|1461|1455.2|1463.4|1457.6|1461|1455.2|0
1643246400000|2022-01-27 01:20:00|1461.1|1455.3|1458.5|1452.7|1461.1|1455.3|1456.3|1450.5|0
1643246700000|2022-01-27 01:25:00|1460|1454.2|1458.9|1453.1|1460|1454.2|1457.6|1451.8|0
1643247000000|2022-01-27 01:30:00|1458.2|1452.4|1452.5|1446.7|1458.2|1452.4|1450.9|1445.1|0
1643247300000|2022-01-27 01:35:00|1452.2|1446.4|1452.6|1446.8|1453.8|1448|1452|1446.2|0
1643247600000|2022-01-27 01:40:00|1451.1|1445.3|1449|1443.2|1451.5|1445.7|1449|1443.2|0
1643247900000|2022-01-27 01:45:00|1449.9|1444.1|1447.5|1441.7|1449.9|1444.1|1446.3|1440.5|0
1643248200000|2022-01-27 01:50:00|1446.8|1441|1450|1444.2|1452|1446.2|1446.8|1441|0
1643248500000|2022-01-27 01:55:00|1449.9|1444.1|1450.4|1444.6|1450.7|1444.9|1448.7|1442.9|0
1643248800000|2022-01-27 02:00:00|1450.3|1444.5|1442|1436.2|1450.3|1444.5|1442|1436.2|0
1643249100000|2022-01-27 02:05:00|1442.6|1436.8|1443|1437.2|1444.3|1438.5|1441.5|1435.7|0
1643249400000|2022-01-27 02:10:00|1442.6|1436.8|1440.2|1434.4|1442.6|1436.8|1440.1|1434.3|0
1643249700000|2022-01-27 02:15:00|1440.4|1434.6|1441.8|1436|1441.8|1436|1439.4|1433.6|0
1643250000000|2022-01-27 02:20:00|1441.3|1435.5|1448.4|1442.6|1448.9|1443.1|1441.3|1435.5|0
1643250300000|2022-01-27 02:25:00|1447.2|1441.4|1451.4|1445.6|1451.4|1445.6|1446.3|1440.5|0
1643250600000|2022-01-27 02:30:00|1455.2|1449.4|1452|1446.2|1455.2|1449.4|1449.6|1443.8|0
1643250900000|2022-01-27 02:35:00|1451|1445.2|1455.1|1449.3|1455.2|1449.4|1451|1445.2|0
1643251200000|2022-01-27 02:40:00|1455|1449.2|1454.2|1448.4|1456.5|1450.7|1454.2|1448.4|0
1643251500000|2022-01-27 02:45:00|1454.1|1448.3|1459|1453.2|1460.2|1454.4|1454.1|1448.3|0
1643251800000|2022-01-27 02:50:00|1458.7|1452.9|1460.1|1454.3|1460.1|1454.3|1458.7|1452.9|0
1643252100000|2022-01-27 02:55:00|1457.6|1451.8|1460.2|1454.4|1460.2|1454.4|1456.5|1450.7|0
1643252400000|2022-01-27 03:00:00|1459.1|1453.3|1460.1|1454.3|1461.2|1455.4|1459.1|1453.3|0
1643252700000|2022-01-27 03:05:00|1458.5|1452.7|1460.5|1454.7|1460.5|1454.7|1458.5|1452.7|0
1643253000000|2022-01-27 03:10:00|1460.7|1454.9|1454.7|1448.9|1460.7|1454.9|1454.7|1448.9|0
1643253300000|2022-01-27 03:15:00|1454.6|1448.8|1454.3|1448.5|1455.8|1450|1454.3|1448.5|0
1643253600000|2022-01-27 03:20:00|1454.7|1448.9|1453.2|1447.4|1455.6|1449.8|1452.9|1447.1|0
1643253900000|2022-01-27 03:25:00|1455.5|1449.7|1454.6|1448.8|1455.5|1449.7|1453.1|1447.3|0
1643254200000|2022-01-27 03:30:00|1453.8|1448|1454.8|1449|1454.8|1449|1452.3|1446.5|0
1643254500000|2022-01-27 03:35:00|1455.5|1449.7|1453.7|1447.9|1455.7|1449.9|1453.7|1447.9|0
1643254800000|2022-01-27 03:40:00|1452.2|1446.4|1447.5|1441.7|1452.2|1446.4|1445.4|1439.6|0
1643255100000|2022-01-27 03:45:00|1445.5|1439.7|1445.3|1439.5|1446|1440.2|1442.8|1437|0
1643255400000|2022-01-27 03:50:00|1446.3|1440.5|1445.3|1439.5|1446.5|1440.7|1445.2|1439.4|0
1643255700000|2022-01-27 03:55:00|1445.5|1439.7|1446.7|1440.9|1446.7|1440.9|1444.8|1439|0
1643256000000|2022-01-27 04:00:00|1445.3|1439.5|1444.2|1438.4|1445.3|1439.5|1443.9|1438.1|0
1643256300000|2022-01-27 04:05:00|1444.3|1438.5|1443.2|1437.4|1444.9|1439.1|1441.8|1436|0
1643256600000|2022-01-27 04:10:00|1444.2|1438.4|1444.5|1438.7|1444.5|1438.7|1442.9|1437.1|0
1643256900000|2022-01-27 04:15:00|1445.1|1439.3|1444.8|1439|1445.1|1439.3|1443.5|1437.7|0
1643257200000|2022-01-27 04:20:00|1443.6|1437.8|1448.1|1442.3|1448.2|1442.4|1443.2|1437.4|0
1643257500000|2022-01-27 04:25:00|1448.9|1443.1|1448.7|1442.9|1450|1444.2|1448.5|1442.7|0
1643257800000|2022-01-27 04:30:00|1449.3|1443.5|1449.9|1444.1|1450.1|1444.3|1448.2|1442.4|0
1643258100000|2022-01-27 04:35:00|1449.6|1443.8|1448.2|1442.4|1449.6|1443.8|1448.2|1442.4|0
1643258400000|2022-01-27 04:40:00|1448.9|1443.1|1448.8|1443|1448.9|1443.1|1447.9|1442.1|0
1643258700000|2022-01-27 04:45:00|1448.6|1442.8|1448.9|1443.1|1449|1443.2|1446.2|1440.4|0
1643259000000|2022-01-27 04:50:00|1450.3|1444.5|1452.6|1446.8|1452.6|1446.8|1450.3|1444.5|0
1643259300000|2022-01-27 04:55:00|1452.8|1447|1453.3|1447.5|1453.8|1448|1450.9|1445.1|0
1643325000000|2022-01-27 23:10:00|1480.9|1474.9|1470.1|1464.3|1483.9|1477.9|1470.1|1464.3|0
1643325300000|2022-01-27 23:15:00|1470.8|1465|1463.7|1457.9|1470.8|1465|1463.7|1457.9|0
1643325600000|2022-01-27 23:20:00|1463.4|1457.6|1455.7|1449.9|1465.9|1460.1|1455.5|1449.7|0
1643325900000|2022-01-27 23:25:00|1457.4|1451.6|1465.2|1459.4|1465.2|1459.4|1457.4|1451.6|0
1643326200000|2022-01-27 23:30:00|1468.2|1462.4|1459.8|1454|1468.2|1462.4|1459.8|1454|0
1643326500000|2022-01-27 23:35:00|1461.2|1455.4|1461.7|1455.9|1463|1457.2|1457.3|1451.5|0
1643326800000|2022-01-27 23:40:00|1462.6|1456.8|1454.3|1448.5|1462.6|1456.8|1454.3|1448.5|0
1643327100000|2022-01-27 23:45:00|1454.2|1448.4|1457.4|1451.6|1458.4|1452.6|1454.2|1448.4|0
1643327400000|2022-01-27 23:50:00|1457.2|1451.4|1460.1|1454.3|1460.1|1454.3|1457.2|1451.4|0
1643327700000|2022-01-27 23:55:00|1459.9|1454.1|1457.7|1451.9|1459.9|1454.1|1457.7|1451.9|0
1643328000000|2022-01-28 00:00:00|1457.9|1452.1|1455|1449.2|1457.9|1452.1|1453.7|1447.9|0
1643328300000|2022-01-28 00:05:00|1455.9|1450.1|1460.2|1454.4|1460.9|1455.1|1455.9|1450.1|0
1643328600000|2022-01-28 00:10:00|1460.1|1454.3|1455.7|1449.9|1460.1|1454.3|1455.6|1449.8|0
1643328900000|2022-01-28 00:15:00|1458.2|1452.4|1463.3|1457.5|1463.3|1457.5|1457.8|1452|0
1643329200000|2022-01-28 00:20:00|1463.7|1457.9|1462.3|1456.5|1463.7|1457.9|1460|1454.2|0
1643329500000|2022-01-28 00:25:00|1462.9|1457.1|1461.8|1456|1464|1458.2|1461.8|1456|0
1643329800000|2022-01-28 00:30:00|1460.6|1454.8|1460.4|1454.6|1461.4|1455.6|1458.7|1452.9|0
1643330100000|2022-01-28 00:35:00|1459.3|1453.5|1461|1455.2|1463.3|1457.5|1459.1|1453.3|0
1643330400000|2022-01-28 00:40:00|1462.4|1456.6|1458.1|1452.3|1462.4|1456.6|1457.9|1452.1|0
1643330700000|2022-01-28 00:45:00|1458.9|1453.1|1462.6|1456.8|1462.6|1456.8|1456.9|1451.1|0
1643331000000|2022-01-28 00:50:00|1463|1457.2|1464.4|1458.6|1464.8|1459|1461.5|1455.7|0
1643331300000|2022-01-28 00:55:00|1465.6|1459.8|1469|1463.2|1469|1463.2|1465.2|1459.4|0
1643331600000|2022-01-28 01:00:00|1469.5|1463.7|1462.7|1456.9|1469.5|1463.7|1462.7|1456.9|0
1643331900000|2022-01-28 01:05:00|1462.9|1457.1|1462.3|1456.5|1466|1460.2|1462.3|1456.5|0
1643332200000|2022-01-28 01:10:00|1461.1|1455.3|1462|1456.2|1463.2|1457.4|1459.9|1454.1|0
1643332500000|2022-01-28 01:15:00|1461.8|1456|1461.8|1456|1461.9|1456.1|1460.8|1455|0
1643332800000|2022-01-28 01:20:00|1462.4|1456.6|1467.3|1461.5|1467.6|1461.8|1462.4|1456.6|0
1643333100000|2022-01-28 01:25:00|1466.7|1460.9|1467.7|1461.9|1468.1|1462.3|1466.7|1460.9|0
1643333400000|2022-01-28 01:30:00|1468.6|1462.8|1468.9|1463.1|1470.2|1464.4|1466.1|1460.3|0
1643333700000|2022-01-28 01:35:00|1470|1464.2|1470.3|1464.5|1470.6|1464.8|1469.1|1463.3|0
1643334000000|2022-01-28 01:40:00|1471.5|1465.7|1469.6|1463.8|1471.5|1465.7|1469.6|1463.8|0
1643334300000|2022-01-28 01:45:00|1469.7|1463.9|1470.9|1465.1|1471.3|1465.5|1469.7|1463.9|0
1643334600000|2022-01-28 01:50:00|1469.8|1464|1470.4|1464.6|1472.4|1466.6|1469.1|1463.3|0
1643334900000|2022-01-28 01:55:00|1471.5|1465.7|1476.5|1470.7|1476.6|1470.8|1471.5|1465.7|0
1643335200000|2022-01-28 02:00:00|1476.6|1470.8|1477.3|1471.5|1477.3|1471.5|1475.5|1469.7|0
1643335500000|2022-01-28 02:05:00|1478.2|1472.2|1477.7|1471.9|1478.6|1472.6|1476.7|1470.9|0
1643335800000|2022-01-28 02:10:00|1478.8|1472.8|1477.3|1471.5|1479.9|1473.9|1476.5|1470.7|0
1643336100000|2022-01-28 02:15:00|1478.3|1472.3|1475.1|1469.3|1478.3|1472.3|1475.1|1469.3|0
1643336400000|2022-01-28 02:20:00|1475.3|1469.5|1476.3|1470.5|1476.7|1470.9|1475.3|1469.5|0
1643336700000|2022-01-28 02:25:00|1477.5|1471.7|1479.2|1473.2|1479.2|1473.2|1475.4|1469.6|0
1643337000000|2022-01-28 02:30:00|1479.4|1473.4|1481.3|1475.3|1482.1|1476.1|1478.5|1472.5|0
1643337300000|2022-01-28 02:35:00|1481.2|1475.2|1481|1475|1481.2|1475.2|1478|1472.1|0
1643337600000|2022-01-28 02:40:00|1481.1|1475.1|1484.7|1478.7|1484.7|1478.7|1480.1|1474.1|0
1643337900000|2022-01-28 02:45:00|1484.4|1478.4|1485.8|1479.8|1486|1480|1484.4|1478.4|0
1643338200000|2022-01-28 02:50:00|1484.6|1478.6|1487|1481|1487.3|1481.3|1484|1478|0
1643338500000|2022-01-28 02:55:00|1485.7|1479.7|1487.1|1481.1|1487.9|1481.9|1485.3|1479.3|0
1643338800000|2022-01-28 03:00:00|1486.8|1480.8|1486.3|1480.3|1488.3|1482.3|1486.3|1480.3|0
1643339100000|2022-01-28 03:05:00|1487.5|1481.5|1488.2|1482.2|1488.2|1482.2|1485.7|1479.7|0
1643339400000|2022-01-28 03:10:00|1488.8|1482.8|1488.6|1482.6|1488.8|1482.8|1487.2|1481.2|0
1643339700000|2022-01-28 03:15:00|1488.5|1482.5|1487.1|1481.1|1488.7|1482.7|1485.4|1479.4|0
1643340000000|2022-01-28 03:20:00|1488.4|1482.4|1488.1|1482.1|1488.6|1482.6|1486.6|1480.6|0
1643340300000|2022-01-28 03:25:00|1488.2|1482.2|1486.9|1480.9|1488.2|1482.2|1484.9|1478.9|0
1643340600000|2022-01-28 03:30:00|1487|1481|1486.2|1480.2|1487.6|1481.6|1486.2|1480.2|0
1643340900000|2022-01-28 03:35:00|1486.5|1480.5|1487.2|1481.2|1488.4|1482.4|1486.5|1480.5|0
1643341200000|2022-01-28 03:40:00|1488|1482|1483.4|1477.4|1488|1482|1482|1476|0
1643341500000|2022-01-28 03:45:00|1483.9|1477.9|1488.3|1482.3|1488.3|1482.3|1483.9|1477.9|0
1643341800000|2022-01-28 03:50:00|1488.7|1482.7|1484.5|1478.5|1488.7|1482.7|1484.5|1478.5|0
1643342100000|2022-01-28 03:55:00|1483.8|1477.8|1487.7|1481.7|1487.7|1481.7|1482.6|1476.6|0
1643342400000|2022-01-28 04:00:00|1485.1|1479.1|1489.5|1483.5|1489.9|1483.9|1483.9|1477.9|0
1643342700000|2022-01-28 04:05:00|1488.2|1482.2|1488.4|1482.4|1488.9|1482.9|1487.5|1481.5|0
1643343000000|2022-01-28 04:10:00|1486.3|1480.3|1490.5|1484.5|1490.5|1484.5|1486.3|1480.3|0
1643343300000|2022-01-28 04:15:00|1490.6|1484.6|1489.1|1483.1|1490.7|1484.7|1489.1|1483.1|0
1643343600000|2022-01-28 04:20:00|1489.4|1483.4|1491.6|1485.6|1493.7|1487.7|1489.4|1483.4|0
1643343900000|2022-01-28 04:25:00|1491.5|1485.5|1493.8|1487.8|1494.2|1488.2|1491.2|1485.2|0
1643344200000|2022-01-28 04:30:00|1492.6|1486.6|1492.8|1486.8|1493.5|1487.5|1488.6|1482.6|0
1643344500000|2022-01-28 04:35:00|1493.9|1487.9|1492.5|1486.5|1493.9|1487.9|1492|1486|0
1643344800000|2022-01-28 04:40:00|1491.2|1485.2|1491.3|1485.3|1492.7|1486.7|1491|1485|0
1643345100000|2022-01-28 04:45:00|1491.4|1485.4|1490.3|1484.3|1492.7|1486.7|1490.3|1484.3|0
1643345400000|2022-01-28 04:50:00|1488.5|1482.5|1487.1|1481.1|1488.7|1482.7|1487|1481|0
1643345700000|2022-01-28 04:55:00|1486.6|1480.6|1490.1|1484.1|1490.1|1484.1|1485.8|1479.8|0
1643584200000|2022-01-30 23:10:00|1490.7|1484.7|1495.2|1489.2|1495.2|1489.2|1489.3|1483.3|0
1643584500000|2022-01-30 23:15:00|1499.1|1493.1|1498.5|1492.5|1500.1|1494.1|1497.3|1491.3|0
1643584800000|2022-01-30 23:20:00|1497.1|1491.1|1493.2|1487.2|1497.1|1491.1|1492.1|1486.1|0
1643585100000|2022-01-30 23:25:00|1492.4|1486.4|1493.4|1487.4|1494.8|1488.8|1492.4|1486.4|0
1643585400000|2022-01-30 23:30:00|1493|1487|1497.4|1491.4|1498.9|1492.9|1493|1487|0
1643585700000|2022-01-30 23:35:00|1497.2|1491.2|1496.8|1490.8|1498.2|1492.2|1496.6|1490.6|0
1643586000000|2022-01-30 23:40:00|1497.7|1491.7|1498.7|1492.7|1498.7|1492.7|1496.8|1490.8|0
1643586300000|2022-01-30 23:45:00|1499.9|1493.9|1502|1496|1503|1497|1498.7|1492.7|0
1643586600000|2022-01-30 23:50:00|1503.1|1497.1|1504.6|1498.6|1504.6|1498.6|1501.5|1495.5|0
1643586900000|2022-01-30 23:55:00|1505.7|1499.7|1505.9|1499.9|1505.9|1499.9|1504.3|1498.3|0
1643587200000|2022-01-31 00:00:00|1505.8|1499.8|1503.4|1497.4|1506|1500|1502|1496|0
1643587500000|2022-01-31 00:05:00|1502.1|1496.1|1506.5|1500.5|1506.5|1500.5|1502|1496|0
1643587800000|2022-01-31 00:10:00|1506|1500|1508.1|1502.1|1508.1|1502.1|1505.2|1499.2|0
1643588100000|2022-01-31 00:15:00|1508|1502|1506.7|1500.7|1508.5|1502.5|1506.7|1500.7|0
1643588400000|2022-01-31 00:20:00|1506.4|1500.4|1505.6|1499.6|1506.9|1500.9|1505.6|1499.6|0
1643588700000|2022-01-31 00:25:00|1505.2|1499.2|1504.6|1498.6|1506.9|1500.9|1504.6|1498.6|0
1643589000000|2022-01-31 00:30:00|1506.4|1500.4|1508.2|1502.2|1508.7|1502.7|1505.4|1499.4|0
1643589300000|2022-01-31 00:35:00|1508.5|1502.5|1510.5|1504.5|1510.5|1504.5|1508.5|1502.5|0
1643589600000|2022-01-31 00:40:00|1510.2|1504.2|1509.2|1503.2|1510.4|1504.4|1509.1|1503.1|0
1643589900000|2022-01-31 00:45:00|1509.3|1503.3|1510|1504|1511|1505|1509.3|1503.3|0
1643590200000|2022-01-31 00:50:00|1509.9|1503.9|1511.6|1505.6|1511.6|1505.6|1509.8|1503.8|0
1643590500000|2022-01-31 00:55:00|1510.4|1504.4|1505|1499|1511.5|1505.5|1505|1499|0
1643590800000|2022-01-31 01:00:00|1506.1|1500.1|1508.3|1502.3|1508.7|1502.7|1506.1|1500.1|0
1643591100000|2022-01-31 01:05:00|1507.7|1501.7|1510|1504|1510.6|1504.6|1507.7|1501.7|0
1643591400000|2022-01-31 01:10:00|1511.1|1505.1|1510.1|1504.1|1511.1|1505.1|1509|1503|0
1643591700000|2022-01-31 01:15:00|1510.3|1504.3|1508.6|1502.6|1510.3|1504.3|1508|1502|0
1643592000000|2022-01-31 01:20:00|1507.9|1501.9|1504.9|1498.9|1508.1|1502.1|1504.9|1498.9|0
1643592300000|2022-01-31 01:25:00|1504.8|1498.8|1507.4|1501.4|1507.4|1501.4|1504.8|1498.8|0
1643592600000|2022-01-31 01:30:00|1507.6|1501.6|1506.4|1500.4|1507.6|1501.6|1505.7|1499.7|0
1643592900000|2022-01-31 01:35:00|1506.5|1500.5|1504.8|1498.8|1508.2|1502.2|1504.7|1498.7|0
1643593200000|2022-01-31 01:40:00|1504.6|1498.6|1507.5|1501.5|1510.5|1504.5|1504.6|1498.6|0
1643593500000|2022-01-31 01:45:00|1508|1502|1509|1503|1509.4|1503.4|1508|1502|0
1643593800000|2022-01-31 01:50:00|1509.9|1503.9|1510.3|1504.3|1511|1505|1509.9|1503.9|0
1643594100000|2022-01-31 01:55:00|1510.1|1504.1|1508.9|1502.9|1511|1505|1508.9|1502.9|0
1643594400000|2022-01-31 02:00:00|1508.7|1502.7|1508.9|1502.9|1510.1|1504.1|1508.7|1502.7|0
1643594700000|2022-01-31 02:05:00|1509|1503|1509.7|1503.7|1509.7|1503.7|1508.1|1502.1|0
1643595000000|2022-01-31 02:10:00|1509.6|1503.6|1509.3|1503.3|1510|1504|1508.5|1502.5|0
1643595300000|2022-01-31 02:15:00|1509.4|1503.4|1510.5|1504.5|1510.6|1504.6|1508.8|1502.8|0
1643595600000|2022-01-31 02:20:00|1509|1503|1511.2|1505.2|1512.5|1506.5|1509|1503|0
1643595900000|2022-01-31 02:25:00|1511.3|1505.3|1509.7|1503.7|1511.3|1505.3|1509.5|1503.5|0
1643596200000|2022-01-31 02:30:00|1509.6|1503.6|1510.3|1504.3|1510.3|1504.3|1508.7|1502.7|0
1643596500000|2022-01-31 02:35:00|1509.5|1503.5|1510.2|1504.2|1510.2|1504.2|1508.8|1502.8|0
1643596800000|2022-01-31 02:40:00|1510.3|1504.3|1508.9|1502.9|1511.4|1505.4|1508.9|1502.9|0
1643597100000|2022-01-31 02:45:00|1509.8|1503.8|1507.4|1501.4|1509.9|1503.9|1507.4|1501.4|0
1643597400000|2022-01-31 02:50:00|1507.5|1501.5|1507.1|1501.1|1508.5|1502.5|1506.8|1500.8|0
1643597700000|2022-01-31 02:55:00|1507.2|1501.2|1507.5|1501.5|1509|1503|1506.8|1500.8|0
1643598000000|2022-01-31 03:00:00|1508|1502|1508.9|1502.9|1509.1|1503.1|1507.9|1501.9|0
1643598300000|2022-01-31 03:05:00|1509.2|1503.2|1511.7|1505.7|1511.7|1505.7|1509.2|1503.2|0
1643598600000|2022-01-31 03:10:00|1511.8|1505.8|1512.6|1506.6|1512.6|1506.6|1511|1505|0
1643598900000|2022-01-31 03:15:00|1513.7|1507.7|1512.7|1506.7|1514|1508|1512.4|1506.4|0
1643599200000|2022-01-31 03:20:00|1513.6|1507.6|1512.7|1506.7|1513.6|1507.6|1511.4|1505.4|0
1643599500000|2022-01-31 03:25:00|1512.4|1506.4|1511.3|1505.3|1512.4|1506.4|1511.1|1505.1|0
1643599800000|2022-01-31 03:30:00|1512.5|1506.5|1513.9|1507.9|1514|1508|1511.6|1505.6|0
1643600100000|2022-01-31 03:35:00|1514|1508|1514.1|1508.1|1514.3|1508.3|1512|1506|0
1643600400000|2022-01-31 03:40:00|1514.3|1508.3|1511.8|1505.8|1514.3|1508.3|1511.8|1505.8|0
1643600700000|2022-01-31 03:45:00|1511.9|1505.9|1510|1504|1512.6|1506.6|1508.3|1502.3|0
1643601000000|2022-01-31 03:50:00|1510.1|1504.1|1510|1504|1511.2|1505.2|1509.1|1503.1|0
1643601300000|2022-01-31 03:55:00|1510.1|1504.1|1510.1|1504.1|1510.4|1504.4|1510.1|1504.1|0
1643601600000|2022-01-31 04:00:00|1510.3|1504.3|1508.5|1502.5|1511|1505|1508.5|1502.5|0
1643601900000|2022-01-31 04:05:00|1508.3|1502.3|1507.3|1501.3|1508.7|1502.7|1507.3|1501.3|0
1643602200000|2022-01-31 04:10:00|1507.1|1501.1|1507.7|1501.7|1509.6|1503.6|1507|1501|0
1643602500000|2022-01-31 04:15:00|1507.9|1501.9|1507.5|1501.5|1509.1|1503.1|1507.3|1501.3|0
1643602800000|2022-01-31 04:20:00|1507.6|1501.6|1507.7|1501.7|1508.9|1502.9|1507.6|1501.6|0
1643603100000|2022-01-31 04:25:00|1507.8|1501.8|1508.1|1502.1|1508.1|1502.1|1507.5|1501.5|0
1643603400000|2022-01-31 04:30:00|1508.2|1502.2|1505.9|1499.9|1508.2|1502.2|1505.3|1499.3|0
1643603700000|2022-01-31 04:35:00|1506|1500|1507|1501|1508.1|1502.1|1506|1500|0
1643604000000|2022-01-31 04:40:00|1507.2|1501.2|1505.6|1499.6|1507.9|1501.9|1505.6|1499.6|0
1643604300000|2022-01-31 04:45:00|1505.5|1499.5|1505.6|1499.6|1506.9|1500.9|1505.5|1499.5|0
1643604600000|2022-01-31 04:50:00|1506.7|1500.7|1507.3|1501.3|1507.8|1501.8|1506.2|1500.2|0
1643604900000|2022-01-31 04:55:00|1506.1|1500.1|1507.7|1501.7|1507.7|1501.7|1505.3|1499.3|0
1643670600000|2022-01-31 23:10:00|1506.2|1500.2|1507.5|1501.5|1507.5|1501.5|1505.1|1499.1|0
1643670900000|2022-01-31 23:15:00|1507.3|1501.3|1505.8|1499.8|1509.3|1503.3|1504.9|1498.9|0
1643671200000|2022-01-31 23:20:00|1507.2|1501.2|1516.1|1510.1|1516.1|1510.1|1507.2|1501.2|0
1643671500000|2022-01-31 23:25:00|1515.1|1509.1|1514|1508|1516.1|1510.1|1514|1508|0
1643671800000|2022-01-31 23:30:00|1515.3|1509.3|1513.6|1507.6|1515.3|1509.3|1513.5|1507.5|0
1643672100000|2022-01-31 23:35:00|1515.2|1509.2|1517.2|1511.2|1517.2|1511.2|1514.2|1508.2|0
1643672400000|2022-01-31 23:40:00|1517.8|1511.8|1518.7|1512.7|1518.7|1512.7|1516.8|1510.8|0
1643672700000|2022-01-31 23:45:00|1518.4|1512.4|1514.5|1508.5|1518.4|1512.4|1514.2|1508.2|0
1643673000000|2022-01-31 23:50:00|1514.4|1508.4|1516.6|1510.6|1517.3|1511.3|1514.4|1508.4|0
1643673300000|2022-01-31 23:55:00|1517.7|1511.7|1521.3|1515.3|1521.7|1515.7|1517.7|1511.7|0
1643673600000|2022-02-01 00:00:00|1521.2|1515.2|1520.5|1514.5|1521.4|1515.4|1520.1|1514.1|0
1643673900000|2022-02-01 00:05:00|1520.8|1514.8|1520.6|1514.6|1521.2|1515.2|1518.9|1512.9|0
1643674200000|2022-02-01 00:10:00|1518.5|1512.5|1516.8|1510.8|1519.2|1513.2|1516.8|1510.8|0
1643674500000|2022-02-01 00:15:00|1516.7|1510.7|1514.5|1508.5|1518|1512|1514.5|1508.5|0
1643674800000|2022-02-01 00:20:00|1513.9|1507.9|1509.1|1503.1|1513.9|1507.9|1508.5|1502.5|0
1643675100000|2022-02-01 00:25:00|1508.9|1502.9|1508|1502|1510|1504|1508|1502|0
1643675400000|2022-02-01 00:30:00|1510.7|1504.7|1509.2|1503.2|1510.7|1504.7|1508.4|1502.4|0
1643675700000|2022-02-01 00:35:00|1509.4|1503.4|1508.9|1502.9|1509.8|1503.8|1507.4|1501.4|0
1643676000000|2022-02-01 00:40:00|1509.1|1503.1|1508.1|1502.1|1509.5|1503.5|1508.1|1502.1|0
1643676300000|2022-02-01 00:45:00|1508.3|1502.3|1511.6|1505.6|1511.6|1505.6|1508.3|1502.3|0
1643676600000|2022-02-01 00:50:00|1511.7|1505.7|1511.7|1505.7|1513.1|1507.1|1510.8|1504.8|0
1643676900000|2022-02-01 00:55:00|1512.6|1506.6|1514.5|1508.5|1514.6|1508.6|1512|1506|0
1643677200000|2022-02-01 01:00:00|1515.8|1509.8|1515|1509|1515.8|1509.8|1513.8|1507.8|0
1643677500000|2022-02-01 01:05:00|1515.2|1509.2|1514.1|1508.1|1516|1510|1514|1508|0
1643677800000|2022-02-01 01:10:00|1514.2|1508.2|1510.5|1504.5|1514.9|1508.9|1510.5|1504.5|0
1643678100000|2022-02-01 01:15:00|1511.9|1505.9|1510|1504|1512|1506|1510|1504|0
1643678400000|2022-02-01 01:20:00|1510.1|1504.1|1510.3|1504.3|1510.3|1504.3|1509.5|1503.5|0
1643678700000|2022-02-01 01:25:00|1510.4|1504.4|1508.9|1502.9|1510.4|1504.4|1508.6|1502.6|0
1643679000000|2022-02-01 01:30:00|1508|1502|1508.8|1502.8|1508.8|1502.8|1507.4|1501.4|0
1643679300000|2022-02-01 01:35:00|1507.8|1501.8|1506.6|1500.6|1509.2|1503.2|1506.6|1500.6|0
1643679600000|2022-02-01 01:40:00|1507.6|1501.6|1505.6|1499.6|1509|1503|1505.6|1499.6|0
1643679900000|2022-02-01 01:45:00|1505.5|1499.5|1504.8|1498.8|1505.9|1499.9|1503.9|1497.9|0
1643680200000|2022-02-01 01:50:00|1504.9|1498.9|1503.3|1497.3|1504.9|1498.9|1503.3|1497.3|0
1643680500000|2022-02-01 01:55:00|1504.2|1498.2|1504.5|1498.5|1505.3|1499.3|1503.1|1497.1|0
1643680800000|2022-02-01 02:00:00|1504.4|1498.4|1504.3|1498.3|1505.5|1499.5|1503.7|1497.7|0
1643681100000|2022-02-01 02:05:00|1504.1|1498.1|1504.4|1498.4|1505|1499|1503|1497|0
1643681400000|2022-02-01 02:10:00|1504.3|1498.3|1505.4|1499.4|1506.4|1500.4|1503.6|1497.6|0
1643681700000|2022-02-01 02:15:00|1506|1500|1506.2|1500.2|1506.4|1500.4|1505.9|1499.9|0
1643682000000|2022-02-01 02:20:00|1506.3|1500.3|1505.4|1499.4|1506.3|1500.3|1505.2|1499.2|0
1643682300000|2022-02-01 02:25:00|1505.6|1499.6|1505.4|1499.4|1506.5|1500.5|1504.6|1498.6|0
1643682600000|2022-02-01 02:30:00|1505.3|1499.3|1505.4|1499.4|1505.6|1499.6|1505.2|1499.2|0
1643682900000|2022-02-01 02:35:00|1505.6|1499.6|1506|1500|1506|1500|1504.3|1498.3|0
1643683200000|2022-02-01 02:40:00|1505.8|1499.8|1504.4|1498.4|1505.9|1499.9|1504.4|1498.4|0
1643683500000|2022-02-01 02:45:00|1505.7|1499.7|1505.7|1499.7|1505.7|1499.7|1504.6|1498.6|0
1643683800000|2022-02-01 02:50:00|1505.8|1499.8|1505.9|1499.9|1505.9|1499.9|1504.2|1498.2|0
1643684100000|2022-02-01 02:55:00|1505.7|1499.7|1503|1497|1505.7|1499.7|1503|1497|0
1643684400000|2022-02-01 03:00:00|1503.1|1497.1|1503.4|1497.4|1503.7|1497.7|1502.4|1496.4|0
1643684700000|2022-02-01 03:05:00|1503.7|1497.7|1504.1|1498.1|1504.1|1498.1|1502.6|1496.6|0
1643685000000|2022-02-01 03:10:00|1502.7|1496.7|1503.4|1497.4|1504.4|1498.4|1502.6|1496.6|0
1643685300000|2022-02-01 03:15:00|1503.5|1497.5|1504.9|1498.9|1505|1499|1503.5|1497.5|0
1643685600000|2022-02-01 03:20:00|1505|1499|1507.2|1501.2|1508.4|1502.4|1505|1499|0
1643685900000|2022-02-01 03:25:00|1507.3|1501.3|1507.2|1501.2|1508.4|1502.4|1506.3|1500.3|0
1643686200000|2022-02-01 03:30:00|1507.7|1501.7|1513.7|1507.7|1515.3|1509.3|1506.8|1500.8|0
1643686500000|2022-02-01 03:35:00|1514.8|1508.8|1514.4|1508.4|1514.9|1508.9|1513.6|1507.6|0
1643686800000|2022-02-01 03:40:00|1513.4|1507.4|1516.6|1510.6|1516.6|1510.6|1513.3|1507.3|0
1643687100000|2022-02-01 03:45:00|1515.7|1509.7|1518.6|1512.6|1518.8|1512.8|1515.6|1509.6|0
1643687400000|2022-02-01 03:50:00|1517.3|1511.3|1518.8|1512.8|1519.5|1513.5|1517.3|1511.3|0
1643687700000|2022-02-01 03:55:00|1519.8|1513.8|1519.5|1513.5|1522|1516|1518.7|1512.7|0
1643688000000|2022-02-01 04:00:00|1519.6|1513.6|1519.7|1513.7|1522.3|1516.3|1519.2|1513.2|0
1643688300000|2022-02-01 04:05:00|1519.8|1513.8|1516|1510|1519.9|1513.9|1516|1510|0
1643688600000|2022-02-01 04:10:00|1514.7|1508.7|1516.6|1510.6|1516.6|1510.6|1514.7|1508.7|0
1643688900000|2022-02-01 04:15:00|1516.9|1510.9|1517.3|1511.3|1518.5|1512.5|1516.9|1510.9|0
1643689200000|2022-02-01 04:20:00|1516.1|1510.1|1518.2|1512.2|1518.7|1512.7|1516.1|1510.1|0
1643689500000|2022-02-01 04:25:00|1517.2|1511.2|1516.8|1510.8|1518.8|1512.8|1516.8|1510.8|0
1643689800000|2022-02-01 04:30:00|1518|1512|1515.9|1509.9|1518.7|1512.7|1515.8|1509.8|0
1643690100000|2022-02-01 04:35:00|1516.9|1510.9|1515.7|1509.7|1517.1|1511.1|1515.4|1509.4|0
1643690400000|2022-02-01 04:40:00|1515.8|1509.8|1515.1|1509.1|1516.8|1510.8|1515.1|1509.1|0
1643690700000|2022-02-01 04:45:00|1516|1510|1514.9|1508.9|1516.3|1510.3|1514.9|1508.9|0
1643691000000|2022-02-01 04:50:00|1515|1509|1516.4|1510.4|1517.2|1511.2|1514.8|1508.8|0
1643691300000|2022-02-01 04:55:00|1515.4|1509.4|1517.3|1511.3|1517.4|1511.4|1514.8|1508.8|0
1643757000000|2022-02-01 23:10:00|1519.5|1513.5|1517.7|1511.7|1520.3|1514.3|1516.5|1510.5|0
1643757300000|2022-02-01 23:15:00|1517.8|1511.8|1520|1514|1520.1|1514.1|1517.8|1511.8|0
1643757600000|2022-02-01 23:20:00|1520.3|1514.3|1517.7|1511.7|1520.4|1514.4|1517.7|1511.7|0
1643757900000|2022-02-01 23:25:00|1516.5|1510.5|1516.7|1510.7|1517.1|1511.1|1516.2|1510.2|0
1643758200000|2022-02-01 23:30:00|1516.8|1510.8|1516.4|1510.4|1517.2|1511.2|1515.9|1509.9|0
1643758500000|2022-02-01 23:35:00|1516.2|1510.2|1517.8|1511.8|1517.8|1511.8|1516.2|1510.2|0
1643758800000|2022-02-01 23:40:00|1517.7|1511.7|1519.5|1513.5|1519.5|1513.5|1517.6|1511.6|0
1643759100000|2022-02-01 23:45:00|1519.6|1513.6|1519.9|1513.9|1521.2|1515.2|1519.6|1513.6|0
1643759400000|2022-02-01 23:50:00|1521.2|1515.2|1524.2|1518.2|1524.2|1518.2|1520.9|1514.9|0
1643759700000|2022-02-01 23:55:00|1524.3|1518.3|1527.1|1521.1|1527.1|1521.1|1523.4|1517.4|0
1643760000000|2022-02-02 00:00:00|1526.9|1520.9|1526|1520|1527.3|1521.3|1526|1520|0
1643760300000|2022-02-02 00:05:00|1525.9|1519.9|1529.2|1523|1530|1523.8|1525.9|1519.9|0
1643760600000|2022-02-02 00:10:00|1529.6|1523.4|1530.5|1524.3|1530.5|1524.3|1527.3|1521.3|0
1643760900000|2022-02-02 00:15:00|1530.2|1524|1531.4|1525.2|1531.4|1525.2|1529.1|1522.9|0
1643761200000|2022-02-02 00:20:00|1531.3|1525.1|1530.3|1524.1|1531.7|1525.5|1530.3|1524.1|0
1643761500000|2022-02-02 00:25:00|1531.2|1525|1528.2|1522|1531.2|1525|1526.9|1520.9|0
1643761800000|2022-02-02 00:30:00|1526.8|1520.8|1526.5|1520.5|1527.8|1521.8|1526.4|1520.4|0
1643762100000|2022-02-02 00:35:00|1526.7|1520.7|1529.5|1523.3|1529.5|1523.3|1526.7|1520.7|0
1643762400000|2022-02-02 00:40:00|1530.7|1524.5|1527.3|1521.3|1530.7|1524.5|1527.3|1521.3|0
1643762700000|2022-02-02 00:45:00|1526.2|1520.2|1527.4|1521.4|1529.4|1523.2|1526.2|1520.2|0
1643763000000|2022-02-02 00:50:00|1527.3|1521.3|1526.6|1520.6|1528.2|1522|1526|1520|0
1643763300000|2022-02-02 00:55:00|1526.9|1520.9|1526.4|1520.4|1526.9|1520.9|1524.7|1518.7|0
1643763600000|2022-02-02 01:00:00|1526.3|1520.3|1525.6|1519.6|1526.3|1520.3|1524.4|1518.4|0
1643763900000|2022-02-02 01:05:00|1525.7|1519.7|1526.7|1520.7|1528.2|1522|1523.9|1517.9|0
1643764200000|2022-02-02 01:10:00|1528.8|1522.6|1527.7|1521.7|1529.1|1522.9|1526.5|1520.5|0
1643764500000|2022-02-02 01:15:00|1526.4|1520.4|1525.9|1519.9|1527.5|1521.5|1525.7|1519.7|0
1643764800000|2022-02-02 01:20:00|1525.8|1519.8|1526.6|1520.6|1527.3|1521.3|1525.8|1519.8|0
1643765100000|2022-02-02 01:25:00|1525.6|1519.6|1527.5|1521.5|1527.5|1521.5|1525.2|1519.2|0
1643765400000|2022-02-02 01:30:00|1527.6|1521.6|1529.2|1523|1529.2|1523|1527.3|1521.3|0
1643765700000|2022-02-02 01:35:00|1529.5|1523.3|1529.3|1523.1|1530.8|1524.6|1529.2|1523|0
1643766000000|2022-02-02 01:40:00|1530.5|1524.3|1530.3|1524.1|1530.8|1524.6|1530.3|1524.1|0
1643766300000|2022-02-02 01:45:00|1530.6|1524.4|1531.3|1525.1|1531.5|1525.3|1530.6|1524.4|0
1643766600000|2022-02-02 01:50:00|1531.1|1524.9|1531.1|1524.9|1531.5|1525.3|1530.2|1524|0
1643766900000|2022-02-02 01:55:00|1531|1524.8|1529.1|1522.9|1531|1524.8|1528.6|1522.4|0
1643767200000|2022-02-02 02:00:00|1529|1522.8|1527.4|1521.4|1529|1522.8|1525.8|1519.8|0
1643767500000|2022-02-02 02:05:00|1525.4|1519.4|1527.1|1521.1|1528.6|1522.4|1525.4|1519.4|0
1643767800000|2022-02-02 02:10:00|1524.6|1518.6|1528.5|1522.3|1528.5|1522.3|1524.6|1518.6|0
1643768100000|2022-02-02 02:15:00|1528.4|1522.2|1527.7|1521.7|1528.9|1522.7|1527.7|1521.7|0
1643768400000|2022-02-02 02:20:00|1527.9|1521.9|1529|1522.8|1529.2|1523|1527.9|1521.9|0
1643768700000|2022-02-02 02:25:00|1528.9|1522.7|1528.8|1522.6|1529|1522.8|1527.6|1521.6|0
1643769000000|2022-02-02 02:30:00|1529.2|1523|1529.3|1523.1|1529.5|1523.3|1529|1522.8|0
1643769300000|2022-02-02 02:35:00|1529.2|1523|1530.6|1524.4|1530.7|1524.5|1529.2|1523|0
1643769600000|2022-02-02 02:40:00|1529.6|1523.4|1530.7|1524.5|1531.1|1524.9|1529.6|1523.4|0
1643769900000|2022-02-02 02:45:00|1529.8|1523.6|1531.2|1525|1531.4|1525.2|1529.8|1523.6|0
1643770200000|2022-02-02 02:50:00|1531.3|1525.1|1529.6|1523.4|1531.3|1525.1|1529.4|1523.2|0
1643770500000|2022-02-02 02:55:00|1529.4|1523.2|1529.5|1523.3|1529.9|1523.7|1529.4|1523.2|0
1643770800000|2022-02-02 03:00:00|1530.6|1524.4|1530.5|1524.3|1530.7|1524.5|1529.3|1523.1|0
1643771100000|2022-02-02 03:05:00|1530.3|1524.1|1530.2|1524|1530.4|1524.2|1529.1|1522.9|0
1643771400000|2022-02-02 03:10:00|1530.3|1524.1|1528.9|1522.7|1530.4|1524.2|1528.9|1522.7|0
1643771700000|2022-02-02 03:15:00|1529.9|1523.7|1530.1|1523.9|1530.2|1524|1529.9|1523.7|0
1643772000000|2022-02-02 03:20:00|1529|1522.8|1530.5|1524.3|1530.5|1524.3|1529|1522.8|0
1643772300000|2022-02-02 03:25:00|1530.8|1524.6|1533.6|1527.4|1533.6|1527.4|1530.8|1524.6|0
1643772600000|2022-02-02 03:30:00|1533.7|1527.5|1533.7|1527.5|1534.1|1527.9|1532.6|1526.4|0
1643772900000|2022-02-02 03:35:00|1532.8|1526.6|1531.9|1525.7|1534.1|1527.9|1531.9|1525.7|0
1643773200000|2022-02-02 03:40:00|1533.2|1527|1532.8|1526.6|1533.2|1527|1531.7|1525.5|0
1643773500000|2022-02-02 03:45:00|1533.2|1527|1532|1525.8|1533.2|1527|1531.2|1525|0
1643773800000|2022-02-02 03:50:00|1531|1524.8|1532.2|1526|1533.2|1527|1531|1524.8|0
1643774100000|2022-02-02 03:55:00|1533.2|1527|1529.6|1523.4|1533.2|1527|1528.5|1522.3|0
1643774400000|2022-02-02 04:00:00|1528.6|1522.4|1529.2|1523|1529.4|1523.2|1528.1|1522|0
1643774700000|2022-02-02 04:05:00|1528.4|1522.2|1529.6|1523.4|1529.7|1523.5|1528.4|1522.2|0
1643775000000|2022-02-02 04:10:00|1528.5|1522.3|1529|1522.8|1529.7|1523.5|1528.5|1522.3|0
1643775300000|2022-02-02 04:15:00|1530.2|1524|1531.5|1525.3|1531.5|1525.3|1529.4|1523.2|0
1643775600000|2022-02-02 04:20:00|1530.5|1524.3|1529.2|1523|1530.6|1524.4|1529.1|1522.9|0
1643775900000|2022-02-02 04:25:00|1530.2|1524|1530.1|1523.9|1530.3|1524.1|1528.8|1522.6|0
1643776200000|2022-02-02 04:30:00|1530.9|1524.7|1526.4|1520.4|1530.9|1524.7|1526.2|1520.2|0
1643776500000|2022-02-02 04:35:00|1526.3|1520.3|1526.1|1520.1|1527.6|1521.6|1526.1|1520.1|0
1643776800000|2022-02-02 04:40:00|1526|1520|1527|1521|1527.1|1521.1|1525.8|1519.8|0
1643777100000|2022-02-02 04:45:00|1525.9|1519.9|1527.6|1521.6|1527.6|1521.6|1525.9|1519.9|0
1643777400000|2022-02-02 04:50:00|1526.6|1520.6|1527.6|1521.6|1527.6|1521.6|1526.3|1520.3|0
1643777700000|2022-02-02 04:55:00|1526.5|1520.5|1526|1520|1527.1|1521.1|1525.6|1519.6|0
1643843400000|2022-02-02 23:10:00|1529.7|1523.5|1527.4|1521.4|1532.1|1525.9|1527.4|1521.4|0
1643843700000|2022-02-02 23:15:00|1527.2|1521.2|1526.6|1520.6|1528.9|1522.7|1526.6|1520.6|0
1643844000000|2022-02-02 23:20:00|1526.7|1520.7|1525.8|1519.8|1528.6|1522.4|1525.8|1519.8|0
1643844300000|2022-02-02 23:25:00|1527|1521|1525.2|1519.2|1527|1521|1525.2|1519.2|0
1643844600000|2022-02-02 23:30:00|1524|1518|1523.4|1517.4|1526.3|1520.3|1523.4|1517.4|0
1643844900000|2022-02-02 23:35:00|1524|1518|1523.7|1517.7|1524.3|1518.3|1523.1|1517.1|0
1643845200000|2022-02-02 23:40:00|1523.6|1517.6|1523.3|1517.3|1523.7|1517.7|1522.3|1516.3|0
1643845500000|2022-02-02 23:45:00|1522|1516|1521.1|1515.1|1523.1|1517.1|1520.8|1514.8|0
1643845800000|2022-02-02 23:50:00|1521.9|1515.9|1521|1515|1521.9|1515.9|1520.8|1514.8|0
1643846100000|2022-02-02 23:55:00|1520.9|1514.9|1521.4|1515.4|1522|1516|1518.6|1512.6|0
1643846400000|2022-02-03 00:00:00|1522.2|1516.2|1520.9|1514.9|1522.2|1516.2|1520.6|1514.6|0
1643846700000|2022-02-03 00:05:00|1521.4|1515.4|1519.7|1513.7|1521.8|1515.8|1518.4|1512.4|0
1643847000000|2022-02-03 00:10:00|1519.8|1513.8|1523.9|1517.9|1523.9|1517.9|1518.9|1512.9|0
1643847300000|2022-02-03 00:15:00|1524.1|1518.1|1521.1|1515.1|1524.1|1518.1|1521.1|1515.1|0
1643847600000|2022-02-03 00:20:00|1521|1515|1522.7|1516.7|1522.8|1516.8|1520.1|1514.1|0
1643847900000|2022-02-03 00:25:00|1522.9|1516.9|1525.4|1519.4|1525.4|1519.4|1522.6|1516.6|0
1643848200000|2022-02-03 00:30:00|1525.5|1519.5|1525.2|1519.2|1526.5|1520.5|1525.2|1519.2|0
1643848500000|2022-02-03 00:35:00|1525.1|1519.1|1524.6|1518.6|1525.1|1519.1|1524.2|1518.2|0
1643848800000|2022-02-03 00:40:00|1523.5|1517.5|1521.8|1515.8|1524.3|1518.3|1521.8|1515.8|0
1643849100000|2022-02-03 00:45:00|1520.6|1514.6|1520.5|1514.5|1522.9|1516.9|1520.5|1514.5|0
1643849400000|2022-02-03 00:50:00|1521.5|1515.5|1520.1|1514.1|1521.6|1515.6|1520.1|1514.1|0
1643849700000|2022-02-03 00:55:00|1520.2|1514.2|1519.6|1513.6|1521|1515|1519.4|1513.4|0
1643850000000|2022-02-03 01:00:00|1520|1514|1522.4|1516.4|1524.3|1518.3|1520|1514|0
1643850300000|2022-02-03 01:05:00|1522.3|1516.3|1518.5|1512.5|1522.7|1516.7|1518.5|1512.5|0
1643850600000|2022-02-03 01:10:00|1517.4|1511.4|1518.6|1512.6|1519.5|1513.5|1517.3|1511.3|0
1643850900000|2022-02-03 01:15:00|1518.8|1512.8|1518.2|1512.2|1519.7|1513.7|1518.2|1512.2|0
1643851200000|2022-02-03 01:20:00|1520.2|1514.2|1521.6|1515.6|1521.6|1515.6|1519.3|1513.3|0
1643851500000|2022-02-03 01:25:00|1521.5|1515.5|1523.6|1517.6|1524.3|1518.3|1521.5|1515.5|0
1643851800000|2022-02-03 01:30:00|1524.7|1518.7|1522.8|1516.8|1524.7|1518.7|1522.6|1516.6|0
1643852100000|2022-02-03 01:35:00|1523.9|1517.9|1523.7|1517.7|1524.5|1518.5|1523.2|1517.2|0
1643852400000|2022-02-03 01:40:00|1523.3|1517.3|1525.3|1519.3|1526.1|1520.1|1523.3|1517.3|0
1643852700000|2022-02-03 01:45:00|1525.4|1519.4|1524.8|1518.8|1526.2|1520.2|1523.6|1517.6|0
1643853000000|2022-02-03 01:50:00|1525.5|1519.5|1525.7|1519.7|1525.7|1519.7|1523.9|1517.9|0
1643853300000|2022-02-03 01:55:00|1525.6|1519.6|1523.2|1517.2|1525.6|1519.6|1523.2|1517.2|0
1643853600000|2022-02-03 02:00:00|1524.1|1518.1|1523.8|1517.8|1524.2|1518.2|1522.7|1516.7|0
1643853900000|2022-02-03 02:05:00|1522.5|1516.5|1521.6|1515.6|1522.8|1516.8|1520.1|1514.1|0
1643854200000|2022-02-03 02:10:00|1521.8|1515.8|1521.2|1515.2|1523|1517|1520.9|1514.9|0
1643854500000|2022-02-03 02:15:00|1522.1|1516.1|1521.2|1515.2|1522.4|1516.4|1521.2|1515.2|0
1643854800000|2022-02-03 02:20:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1520.8|1514.8|0
1643855100000|2022-02-03 02:25:00|1520.7|1514.7|1522.2|1516.2|1522.4|1516.4|1520.6|1514.6|0
1643855400000|2022-02-03 02:30:00|1522.1|1516.1|1519.5|1513.5|1522.3|1516.3|1519.5|1513.5|0
1643855700000|2022-02-03 02:35:00|1519.2|1513.2|1519.5|1513.5|1519.5|1513.5|1518.7|1512.7|0
1643856000000|2022-02-03 02:40:00|1519.4|1513.4|1519.1|1513.1|1520.4|1514.4|1518.8|1512.8|0
1643856300000|2022-02-03 02:45:00|1519|1513|1520.5|1514.5|1520.5|1514.5|1518|1512|0
1643856600000|2022-02-03 02:50:00|1519.5|1513.5|1519.7|1513.7|1521|1515|1518.5|1512.5|0
1643856900000|2022-02-03 02:55:00|1520|1514|1521.4|1515.4|1521.4|1515.4|1520|1514|0
1643857200000|2022-02-03 03:00:00|1520.7|1514.7|1521.3|1515.3|1522.1|1516.1|1520.7|1514.7|0
1643857500000|2022-02-03 03:05:00|1522.3|1516.3|1523.2|1517.2|1524.1|1518.1|1521.2|1515.2|0
1643857800000|2022-02-03 03:10:00|1523.4|1517.4|1522.9|1516.9|1524.2|1518.2|1522.9|1516.9|0
1643858100000|2022-02-03 03:15:00|1523|1517|1523.3|1517.3|1523.3|1517.3|1522|1516|0
1643858400000|2022-02-03 03:20:00|1522.4|1516.4|1523.4|1517.4|1524.6|1518.6|1522.2|1516.2|0
1643858700000|2022-02-03 03:25:00|1523.7|1517.7|1522.6|1516.6|1523.7|1517.7|1522.4|1516.4|0
1643859000000|2022-02-03 03:30:00|1523.6|1517.6|1524.5|1518.5|1524.9|1518.9|1522.7|1516.7|0
1643859300000|2022-02-03 03:35:00|1523.5|1517.5|1523.6|1517.6|1524.4|1518.4|1523.3|1517.3|0
1643859600000|2022-02-03 03:40:00|1524.6|1518.6|1524.9|1518.9|1526|1520|1524.3|1518.3|0
1643859900000|2022-02-03 03:45:00|1524.8|1518.8|1525.3|1519.3|1525.6|1519.6|1524.8|1518.8|0
1643860200000|2022-02-03 03:50:00|1525.5|1519.5|1527.4|1521.4|1527.4|1521.4|1525.5|1519.5|0
1643860500000|2022-02-03 03:55:00|1527.5|1521.5|1528.1|1522|1528.7|1522.5|1527|1521|0
1643860800000|2022-02-03 04:00:00|1528.2|1522.4|1529.4|1523.2|1529.7|1523.5|1527.5|1521.5|0
1643861100000|2022-02-03 04:05:00|1528.4|1522.2|1529.1|1522.9|1529.5|1523.3|1527.2|1521.2|0
1643861400000|2022-02-03 04:10:00|1528.9|1522.7|1531.7|1525.5|1531.7|1525.5|1528.2|1522|0
1643861700000|2022-02-03 04:15:00|1531.8|1525.6|1529.4|1523.2|1531.8|1525.6|1529.4|1523.2|0
1643862000000|2022-02-03 04:20:00|1531.4|1525.2|1527.6|1521.6|1531.4|1525.2|1527.6|1521.6|0
1643862300000|2022-02-03 04:25:00|1528.5|1522.3|1527.7|1521.7|1528.5|1522.3|1527|1521|0
1643862600000|2022-02-03 04:30:00|1528.8|1522.6|1527.1|1521.1|1529.5|1523.3|1527.1|1521.1|0
1643862900000|2022-02-03 04:35:00|1528.3|1522.1|1527.9|1521.9|1529|1522.8|1527.8|1521.8|0
1643863200000|2022-02-03 04:40:00|1529.1|1522.9|1527|1521|1529.4|1523.2|1526.9|1520.9|0
1643863500000|2022-02-03 04:45:00|1527.3|1521.3|1528.3|1522.1|1529.1|1522.9|1526.4|1520.4|0
1643863800000|2022-02-03 04:50:00|1529.3|1523.1|1529.9|1523.7|1529.9|1523.7|1527.9|1521.9|0
1643864100000|2022-02-03 04:55:00|1530|1523.8|1530|1523.8|1530.2|1524|1529.2|1523|0
1643929800000|2022-02-03 23:10:00|1530.1|1523.9|1535.2|1529|1535.9|1529.7|1528.8|1522.6|0
1643930100000|2022-02-03 23:15:00|1535.4|1529.2|1536.7|1530.5|1536.7|1530.5|1535.4|1529.2|0
1643930400000|2022-02-03 23:20:00|1536.3|1530.1|1540.5|1534.3|1540.5|1534.3|1536.1|1529.9|0
1643930700000|2022-02-03 23:25:00|1541.2|1535|1540|1533.8|1544.8|1538.6|1540|1533.8|0
1643931000000|2022-02-03 23:30:00|1539.2|1533|1534.9|1528.7|1539.2|1533|1534.9|1528.7|0
1643931300000|2022-02-03 23:35:00|1534.7|1528.5|1532.3|1526.1|1534.9|1528.7|1532.2|1526|0
1643931600000|2022-02-03 23:40:00|1532.5|1526.3|1532.3|1526.1|1534.9|1528.7|1532.2|1526|0
1643931900000|2022-02-03 23:45:00|1531.9|1525.7|1530.1|1523.9|1532|1525.8|1530.1|1523.9|0
1643932200000|2022-02-03 23:50:00|1530.6|1524.4|1530.8|1524.6|1531.1|1524.9|1525.9|1519.9|0
1643932500000|2022-02-03 23:55:00|1530.3|1524.1|1531.6|1525.4|1532.6|1526.4|1530.3|1524.1|0
1643932800000|2022-02-04 00:00:00|1532.9|1526.7|1531.3|1525.1|1532.9|1526.7|1529.8|1523.6|0
1643933100000|2022-02-04 00:05:00|1531.1|1524.9|1532.5|1526.3|1532.5|1526.3|1530.8|1524.6|0
1643933400000|2022-02-04 00:10:00|1532.4|1526.2|1530.1|1523.9|1532.4|1526.2|1529.5|1523.3|0
1643933700000|2022-02-04 00:15:00|1529.8|1523.6|1527.3|1521.3|1529.8|1523.6|1527.3|1521.3|0
1643934000000|2022-02-04 00:20:00|1527.9|1521.9|1529.2|1523|1529.2|1523|1527.9|1521.9|0
1643934300000|2022-02-04 00:25:00|1530.5|1524.3|1529.6|1523.4|1530.7|1524.5|1528.5|1522.3|0
1643934600000|2022-02-04 00:30:00|1528.6|1522.4|1528.7|1522.5|1530.5|1524.3|1527.5|1521.5|0
1643934900000|2022-02-04 00:35:00|1528.6|1522.4|1530.3|1524.1|1530.3|1524.1|1528.6|1522.4|0
1643935200000|2022-02-04 00:40:00|1529.1|1522.9|1528.5|1522.3|1529.7|1523.5|1528.1|1522|0
1643935500000|2022-02-04 00:45:00|1528.6|1522.4|1528.4|1522.2|1530.2|1524|1527.4|1521.4|0
1643935800000|2022-02-04 00:50:00|1529.3|1523.1|1527.3|1521.3|1529.4|1523.2|1527.2|1521.2|0
1643936100000|2022-02-04 00:55:00|1527.6|1521.6|1529.1|1522.9|1529.6|1523.4|1527.6|1521.6|0
1643936400000|2022-02-04 01:00:00|1529|1522.8|1528.7|1522.5|1529|1522.8|1527.6|1521.6|0
1643936700000|2022-02-04 01:05:00|1527.4|1521.4|1525.3|1519.3|1527.4|1521.4|1525.3|1519.3|0
1643937000000|2022-02-04 01:10:00|1526.1|1520.1|1525.5|1519.5|1526.1|1520.1|1524.1|1518.1|0
1643937300000|2022-02-04 01:15:00|1526|1520|1527.3|1521.3|1527.5|1521.5|1525.7|1519.7|0
1643937600000|2022-02-04 01:20:00|1525.2|1519.2|1526.4|1520.4|1527.4|1521.4|1525.1|1519.1|0
1643937900000|2022-02-04 01:25:00|1528.8|1522.6|1529.3|1523.1|1529.3|1523.1|1527.1|1521.1|0
1643938200000|2022-02-04 01:30:00|1527.4|1521.4|1526.5|1520.5|1528.8|1522.6|1526.5|1520.5|0
1643938500000|2022-02-04 01:35:00|1525.2|1519.2|1523.8|1517.8|1525.4|1519.4|1523.7|1517.7|0
1643938800000|2022-02-04 01:40:00|1523.5|1517.5|1522|1516|1523.5|1517.5|1520.8|1514.8|0
1643939100000|2022-02-04 01:45:00|1521.3|1515.3|1519.6|1513.6|1521.4|1515.4|1519.6|1513.6|0
1643939400000|2022-02-04 01:50:00|1519.7|1513.7|1518.9|1512.9|1519.7|1513.7|1518.9|1512.9|0
1643939700000|2022-02-04 01:55:00|1518.8|1512.8|1518.2|1512.2|1520.8|1514.8|1516.9|1510.9|0
1643940000000|2022-02-04 02:00:00|1519.2|1513.2|1517|1511|1519.2|1513.2|1516.6|1510.6|0
1643940300000|2022-02-04 02:05:00|1516.9|1510.9|1519.7|1513.7|1520|1514|1516.9|1510.9|0
1643940600000|2022-02-04 02:10:00|1520|1514|1520.1|1514.1|1520.4|1514.4|1519|1513|0
1643940900000|2022-02-04 02:15:00|1519.1|1513.1|1522|1516|1522|1516|1519|1513|0
1643941200000|2022-02-04 02:20:00|1521.1|1515.1|1520.7|1514.7|1523.4|1517.4|1520.7|1514.7|0
1643941500000|2022-02-04 02:25:00|1520.5|1514.5|1522.9|1516.9|1523|1517|1520.5|1514.5|0
1643941800000|2022-02-04 02:30:00|1522.7|1516.7|1523.4|1517.4|1523.4|1517.4|1520.8|1514.8|0
1643942100000|2022-02-04 02:35:00|1523.2|1517.2|1521.9|1515.9|1523.3|1517.3|1520.6|1514.6|0
1643942400000|2022-02-04 02:40:00|1522.1|1516.1|1522|1516|1523.2|1517.2|1521.2|1515.2|0
1643942700000|2022-02-04 02:45:00|1521.9|1515.9|1521|1515|1521.9|1515.9|1518.9|1512.9|0
1643943000000|2022-02-04 02:50:00|1521.1|1515.1|1519.8|1513.8|1521.3|1515.3|1519.8|1513.8|0
1643943300000|2022-02-04 02:55:00|1519.7|1513.7|1520.8|1514.8|1521.8|1515.8|1519.1|1513.1|0
1643943600000|2022-02-04 03:00:00|1520.6|1514.6|1520.6|1514.6|1521.1|1515.1|1520.6|1514.6|0
1643943900000|2022-02-04 03:05:00|1520.9|1514.9|1522.1|1516.1|1522.6|1516.6|1520.9|1514.9|0
1643944200000|2022-02-04 03:10:00|1521.8|1515.8|1521.1|1515.1|1521.8|1515.8|1521.1|1515.1|0
1643944500000|2022-02-04 03:15:00|1519.6|1513.6|1520.9|1514.9|1521.7|1515.7|1519|1513|0
1643944800000|2022-02-04 03:20:00|1520.8|1514.8|1520|1514|1520.8|1514.8|1520|1514|0
1643945100000|2022-02-04 03:25:00|1518.8|1512.8|1519.1|1513.1|1519.2|1513.2|1517.9|1511.9|0
1643945400000|2022-02-04 03:30:00|1519.5|1513.5|1519.6|1513.6|1523.3|1517.3|1519.5|1513.5|0
1643945700000|2022-02-04 03:35:00|1520|1514|1518.4|1512.4|1520|1514|1517|1511|0
1643946000000|2022-02-04 03:40:00|1519.3|1513.3|1520.1|1514.1|1520.1|1514.1|1518.3|1512.3|0
1643946300000|2022-02-04 03:45:00|1520.2|1514.2|1520.7|1514.7|1520.7|1514.7|1519|1513|0
1643946600000|2022-02-04 03:50:00|1520.5|1514.5|1519.4|1513.4|1520.6|1514.6|1519.3|1513.3|0
1643946900000|2022-02-04 03:55:00|1520.1|1514.1|1520.6|1514.6|1520.6|1514.6|1519.1|1513.1|0
1643947200000|2022-02-04 04:00:00|1521.3|1515.3|1519.4|1513.4|1521.9|1515.9|1519.4|1513.4|0
1643947500000|2022-02-04 04:05:00|1521.6|1515.6|1521.8|1515.8|1522|1516|1521.5|1515.5|0
1643947800000|2022-02-04 04:10:00|1521.6|1515.6|1521|1515|1521.6|1515.6|1519.8|1513.8|0
1643948100000|2022-02-04 04:15:00|1521.2|1515.2|1521.8|1515.8|1521.9|1515.9|1519.8|1513.8|0
1643948400000|2022-02-04 04:20:00|1520.8|1514.8|1522.1|1516.1|1522.5|1516.5|1520.8|1514.8|0
1643948700000|2022-02-04 04:25:00|1523|1517|1520.9|1514.9|1523.2|1517.2|1520.9|1514.9|0
1643949000000|2022-02-04 04:30:00|1523.1|1517.1|1526|1520|1526|1520|1521.6|1515.6|0
1643949300000|2022-02-04 04:35:00|1525.7|1519.7|1523.6|1517.6|1525.8|1519.8|1522.6|1516.6|0
1643949600000|2022-02-04 04:40:00|1522.3|1516.3|1522.7|1516.7|1523.7|1517.7|1521.4|1515.4|0
1643949900000|2022-02-04 04:45:00|1523.7|1517.7|1524.7|1518.7|1525.6|1519.6|1523.6|1517.6|0
1643950200000|2022-02-04 04:50:00|1524.6|1518.6|1524.7|1518.7|1525.5|1519.5|1523.4|1517.4|0
1643950500000|2022-02-04 04:55:00|1524.2|1518.2|1523.5|1517.5|1525.4|1519.4|1522.9|1516.9|0
1644189000000|2022-02-06 23:10:00|1514.7|1508.7|1516.7|1510.7|1516.7|1510.7|1511.7|1505.7|0
1644189300000|2022-02-06 23:15:00|1517.1|1511.1|1517.2|1511.2|1518|1512|1516.9|1510.9|0
1644189600000|2022-02-06 23:20:00|1517|1511|1519.6|1513.6|1520.4|1514.4|1517|1511|0
1644189900000|2022-02-06 23:25:00|1518.7|1512.7|1518.8|1512.8|1519.8|1513.8|1517.6|1511.6|0
1644190200000|2022-02-06 23:30:00|1518.7|1512.7|1520.4|1514.4|1520.5|1514.5|1518.7|1512.7|0
1644190500000|2022-02-06 23:35:00|1519.1|1513.1|1521|1515|1521.9|1515.9|1519.1|1513.1|0
1644190800000|2022-02-06 23:40:00|1523.5|1517.5|1523.6|1517.6|1524|1518|1522.4|1516.4|0
1644191100000|2022-02-06 23:45:00|1524.6|1518.6|1522|1516|1524.6|1518.6|1522|1516|0
1644191400000|2022-02-06 23:50:00|1521.9|1515.9|1521.2|1515.2|1522.3|1516.3|1521.2|1515.2|0
1644191700000|2022-02-06 23:55:00|1521.9|1515.9|1519.5|1513.5|1521.9|1515.9|1519.5|1513.5|0
1644192000000|2022-02-07 00:00:00|1521.9|1515.9|1516.2|1510.2|1521.9|1515.9|1516|1510|0
1644192300000|2022-02-07 00:05:00|1515.5|1509.5|1510.2|1504.2|1515.5|1509.5|1510.2|1504.2|0
1644192600000|2022-02-07 00:10:00|1511.2|1505.2|1507.4|1501.4|1511.2|1505.2|1507.1|1501.1|0
1644192900000|2022-02-07 00:15:00|1507.7|1501.7|1508.5|1502.5|1509.2|1503.2|1504.1|1498.1|0
1644193200000|2022-02-07 00:20:00|1508.3|1502.3|1506.5|1500.5|1508.3|1502.3|1505.8|1499.8|0
1644193500000|2022-02-07 00:25:00|1508.4|1502.4|1510.8|1504.8|1511|1505|1508.4|1502.4|0
1644193800000|2022-02-07 00:30:00|1511.1|1505.1|1512.2|1506.2|1512.7|1506.7|1510.2|1504.2|0
1644194100000|2022-02-07 00:35:00|1512.6|1506.6|1512.1|1506.1|1512.6|1506.6|1510.6|1504.6|0
1644194400000|2022-02-07 00:40:00|1511.5|1505.5|1511.1|1505.1|1511.8|1505.8|1510.8|1504.8|0
1644194700000|2022-02-07 00:45:00|1512.1|1506.1|1512.3|1506.3|1512.5|1506.5|1510.5|1504.5|0
1644195000000|2022-02-07 00:50:00|1513.5|1507.5|1515.2|1509.2|1515.3|1509.3|1513.5|1507.5|0
1644195300000|2022-02-07 00:55:00|1515.1|1509.1|1512.9|1506.9|1515.1|1509.1|1512.9|1506.9|0
1644195600000|2022-02-07 01:00:00|1513.1|1507.1|1514.7|1508.7|1514.7|1508.7|1512.6|1506.6|0
1644195900000|2022-02-07 01:05:00|1514.8|1508.8|1514.6|1508.6|1515.3|1509.3|1514.6|1508.6|0
1644196200000|2022-02-07 01:10:00|1514.7|1508.7|1516|1510|1516.2|1510.2|1514.7|1508.7|0
1644196500000|2022-02-07 01:15:00|1516.4|1510.4|1517.8|1511.8|1519.1|1513.1|1516.4|1510.4|0
1644196800000|2022-02-07 01:20:00|1517.1|1511.1|1519.8|1513.8|1519.8|1513.8|1516.8|1510.8|0
1644197100000|2022-02-07 01:25:00|1519.7|1513.7|1521.3|1515.3|1521.3|1515.3|1519.7|1513.7|0
1644197400000|2022-02-07 01:30:00|1521.6|1515.6|1517.2|1511.2|1521.6|1515.6|1517.2|1511.2|0
1644197700000|2022-02-07 01:35:00|1516.2|1510.2|1518.8|1512.8|1518.8|1512.8|1515.9|1509.9|0
1644198000000|2022-02-07 01:40:00|1518.9|1512.9|1520.3|1514.3|1520.3|1514.3|1518.1|1512.1|0
1644198300000|2022-02-07 01:45:00|1518.2|1512.2|1520.2|1514.2|1520.4|1514.4|1518.2|1512.2|0
1644198600000|2022-02-07 01:50:00|1519.8|1513.8|1520.3|1514.3|1520.6|1514.6|1519.8|1513.8|0
1644198900000|2022-02-07 01:55:00|1520.2|1514.2|1518.4|1512.4|1520.2|1514.2|1518.2|1512.2|0
1644199200000|2022-02-07 02:00:00|1518.5|1512.5|1519.6|1513.6|1519.6|1513.6|1517.8|1511.8|0
1644199500000|2022-02-07 02:05:00|1519.4|1513.4|1519.4|1513.4|1520.3|1514.3|1519.3|1513.3|0
1644199800000|2022-02-07 02:10:00|1519.3|1513.3|1518.9|1512.9|1519.3|1513.3|1516.9|1510.9|0
1644200100000|2022-02-07 02:15:00|1517.9|1511.9|1516.9|1510.9|1518.9|1512.9|1516.9|1510.9|0
1644200400000|2022-02-07 02:20:00|1517.9|1511.9|1516.9|1510.9|1518.1|1512.1|1516.7|1510.7|0
1644200700000|2022-02-07 02:25:00|1517.1|1511.1|1517.4|1511.4|1518.2|1512.2|1517.1|1511.1|0
1644201000000|2022-02-07 02:30:00|1516.3|1510.3|1517.3|1511.3|1517.5|1511.5|1515.5|1509.5|0
1644201300000|2022-02-07 02:35:00|1516.4|1510.4|1516.5|1510.5|1517.2|1511.2|1516|1510|0
1644201600000|2022-02-07 02:40:00|1516.8|1510.8|1514.3|1508.3|1516.8|1510.8|1514.3|1508.3|0
1644201900000|2022-02-07 02:45:00|1514|1508|1513.6|1507.6|1514.6|1508.6|1512.6|1506.6|0
1644202200000|2022-02-07 02:50:00|1513.3|1507.3|1513.6|1507.6|1513.7|1507.7|1512.8|1506.8|0
1644202500000|2022-02-07 02:55:00|1512|1506|1513.5|1507.5|1513.5|1507.5|1512|1506|0
1644202800000|2022-02-07 03:00:00|1512.5|1506.5|1512|1506|1513.7|1507.7|1512|1506|0
1644203100000|2022-02-07 03:05:00|1512.8|1506.8|1512.9|1506.9|1513|1507|1511.9|1505.9|0
1644203400000|2022-02-07 03:10:00|1512.6|1506.6|1512.2|1506.2|1513.4|1507.4|1511.8|1505.8|0
1644203700000|2022-02-07 03:15:00|1514.7|1508.7|1514.3|1508.3|1514.7|1508.7|1513.2|1507.2|0
1644204000000|2022-02-07 03:20:00|1514.6|1508.6|1512.8|1506.8|1514.6|1508.6|1512.3|1506.3|0
1644204300000|2022-02-07 03:25:00|1512.9|1506.9|1512.4|1506.4|1513|1507|1512.4|1506.4|0
1644204600000|2022-02-07 03:30:00|1513.8|1507.8|1514|1508|1514|1508|1511.8|1505.8|0
1644204900000|2022-02-07 03:35:00|1512|1506|1515|1509|1515.3|1509.3|1512|1506|0
1644205200000|2022-02-07 03:40:00|1515.9|1509.9|1516|1510|1517|1511|1514.5|1508.5|0
1644205500000|2022-02-07 03:45:00|1516.2|1510.2|1517.7|1511.7|1517.7|1511.7|1516.2|1510.2|0
1644205800000|2022-02-07 03:50:00|1517.9|1511.9|1517|1511|1517.9|1511.9|1515.9|1509.9|0
1644206100000|2022-02-07 03:55:00|1517.2|1511.2|1515.4|1509.4|1517.3|1511.3|1515.4|1509.4|0
1644206400000|2022-02-07 04:00:00|1516.9|1510.9|1517.8|1511.8|1517.8|1511.8|1516.2|1510.2|0
1644206700000|2022-02-07 04:05:00|1517|1511|1518.9|1512.9|1519.4|1513.4|1517|1511|0
1644207000000|2022-02-07 04:10:00|1518.6|1512.6|1517.2|1511.2|1519|1513|1516.4|1510.4|0
1644207300000|2022-02-07 04:15:00|1516.1|1510.1|1519.3|1513.3|1519.3|1513.3|1516.1|1510.1|0
1644207600000|2022-02-07 04:20:00|1519|1513|1518.2|1512.2|1519.3|1513.3|1517.9|1511.9|0
1644207900000|2022-02-07 04:25:00|1519.2|1513.2|1518|1512|1519.2|1513.2|1516.9|1510.9|0
1644208200000|2022-02-07 04:30:00|1517.9|1511.9|1519.5|1513.5|1519.5|1513.5|1517.1|1511.1|0
1644208500000|2022-02-07 04:35:00|1518.3|1512.3|1518.5|1512.5|1519.6|1513.6|1518.3|1512.3|0
1644208800000|2022-02-07 04:40:00|1519.3|1513.3|1520.1|1514.1|1520.2|1514.2|1517.9|1511.9|0
1644209100000|2022-02-07 04:45:00|1520.5|1514.5|1519.5|1513.5|1520.5|1514.5|1518.3|1512.3|0
1644209400000|2022-02-07 04:50:00|1519.9|1513.9|1519.6|1513.6|1520.2|1514.2|1518.9|1512.9|0
1644209700000|2022-02-07 04:55:00|1518.6|1512.6|1516.7|1510.7|1518.8|1512.8|1516.3|1510.3|0
1644275400000|2022-02-07 23:10:00|1506.8|1500.8|1508|1502|1508|1502|1504.8|1498.8|0
1644275700000|2022-02-07 23:15:00|1509.4|1503.4|1510.5|1504.5|1510.5|1504.5|1508.7|1502.7|0
1644276000000|2022-02-07 23:20:00|1510.4|1504.4|1512.2|1506.2|1512.2|1506.2|1507.9|1501.9|0
1644276300000|2022-02-07 23:25:00|1512.1|1506.1|1513.3|1507.3|1513.3|1507.3|1510.6|1504.6|0
1644276600000|2022-02-07 23:30:00|1511.3|1505.3|1512.2|1506.2|1513.4|1507.4|1510.6|1504.6|0
1644276900000|2022-02-07 23:35:00|1512.4|1506.4|1514.8|1508.8|1514.8|1508.8|1511.5|1505.5|0
1644277200000|2022-02-07 23:40:00|1515.4|1509.4|1514|1508|1515.4|1509.4|1513.8|1507.8|0
1644277500000|2022-02-07 23:45:00|1514.9|1508.9|1518.1|1512.1|1518.1|1512.1|1514.4|1508.4|0
1644277800000|2022-02-07 23:50:00|1518.2|1512.2|1517.6|1511.6|1518.4|1512.4|1517.6|1511.6|0
1644278100000|2022-02-07 23:55:00|1517.4|1511.4|1515.2|1509.2|1517.4|1511.4|1515.2|1509.2|0
1644278400000|2022-02-08 00:00:00|1515|1509|1516|1510|1518.7|1512.7|1515|1509|0
1644278700000|2022-02-08 00:05:00|1515.3|1509.3|1519.7|1513.7|1519.8|1513.8|1514.9|1508.9|0
1644279000000|2022-02-08 00:10:00|1520.1|1514.1|1521.8|1515.8|1521.9|1515.9|1519.5|1513.5|0
1644279300000|2022-02-08 00:15:00|1521.9|1515.9|1522.5|1516.5|1523.7|1517.7|1521.9|1515.9|0
1644279600000|2022-02-08 00:20:00|1521.7|1515.7|1526.7|1520.7|1526.7|1520.7|1521.7|1515.7|0
1644279900000|2022-02-08 00:25:00|1526.4|1520.4|1523.9|1517.9|1526.4|1520.4|1523.4|1517.4|0
1644280200000|2022-02-08 00:30:00|1522.3|1516.3|1526.6|1520.6|1526.7|1520.7|1522.3|1516.3|0
1644280500000|2022-02-08 00:35:00|1528.6|1522.4|1528.6|1522.4|1528.6|1522.4|1525.9|1519.9|0
1644280800000|2022-02-08 00:40:00|1528.7|1522.5|1530.8|1524.6|1531.4|1525.2|1528.7|1522.5|0
1644281100000|2022-02-08 00:45:00|1530.9|1524.7|1533.4|1527.2|1533.4|1527.2|1530.9|1524.7|0
1644281400000|2022-02-08 00:50:00|1534.6|1528.4|1531|1524.8|1534.6|1528.4|1531|1524.8|0
1644281700000|2022-02-08 00:55:00|1530.7|1524.5|1531.2|1525|1531.7|1525.5|1530.7|1524.5|0
1644282000000|2022-02-08 01:00:00|1531.5|1525.3|1534|1527.8|1534|1527.8|1530.5|1524.3|0
1644282300000|2022-02-08 01:05:00|1533.9|1527.7|1533|1526.8|1533.9|1527.7|1531.7|1525.5|0
1644282600000|2022-02-08 01:10:00|1533.2|1527|1531.8|1525.6|1533.2|1527|1529.9|1523.7|0
1644282900000|2022-02-08 01:15:00|1531.7|1525.5|1530.2|1524|1531.7|1525.5|1529.4|1523.2|0
1644283200000|2022-02-08 01:20:00|1530.1|1523.9|1528.7|1522.5|1530.8|1524.6|1528.3|1522.1|0
1644283500000|2022-02-08 01:25:00|1529.5|1523.3|1527.7|1521.7|1529.5|1523.3|1527.6|1521.6|0
1644283800000|2022-02-08 01:30:00|1528.8|1522.6|1529.2|1523|1530.2|1524|1528.8|1522.6|0
1644284100000|2022-02-08 01:35:00|1527.8|1521.8|1529.7|1523.5|1529.7|1523.5|1527.8|1521.8|0
1644284400000|2022-02-08 01:40:00|1529.9|1523.7|1527.5|1521.5|1529.9|1523.7|1527.5|1521.5|0
1644284700000|2022-02-08 01:45:00|1528.5|1522.3|1523.8|1517.8|1528.5|1522.3|1522.8|1516.8|0
1644285000000|2022-02-08 01:50:00|1522.7|1516.7|1522|1516|1524.4|1518.4|1521.1|1515.1|0
1644285300000|2022-02-08 01:55:00|1522.4|1516.4|1523.7|1517.7|1524.1|1518.1|1522.2|1516.2|0
1644285600000|2022-02-08 02:00:00|1523.8|1517.8|1522.8|1516.8|1523.8|1517.8|1522.4|1516.4|0
1644285900000|2022-02-08 02:05:00|1523.3|1517.3|1522.1|1516.1|1523.3|1517.3|1522.1|1516.1|0
1644286200000|2022-02-08 02:10:00|1522|1516|1521.5|1515.5|1522|1516|1520|1514|0
1644286500000|2022-02-08 02:15:00|1520.6|1514.6|1521.6|1515.6|1522.1|1516.1|1520.6|1514.6|0
1644286800000|2022-02-08 02:20:00|1521.3|1515.3|1522.3|1516.3|1522.6|1516.6|1521.2|1515.2|0
1644287100000|2022-02-08 02:25:00|1522.5|1516.5|1523.1|1517.1|1523.7|1517.7|1522.3|1516.3|0
1644287400000|2022-02-08 02:30:00|1522|1516|1521.5|1515.5|1522.4|1516.4|1519.5|1513.5|0
1644287700000|2022-02-08 02:35:00|1521.2|1515.2|1521.5|1515.5|1521.5|1515.5|1521.2|1515.2|0
1644288000000|2022-02-08 02:40:00|1522|1516|1522.1|1516.1|1522.9|1516.9|1521.8|1515.8|0
1644288300000|2022-02-08 02:45:00|1522.2|1516.2|1522.3|1516.3|1522.4|1516.4|1520.9|1514.9|0
1644288600000|2022-02-08 02:50:00|1522.4|1516.4|1523.7|1517.7|1523.8|1517.8|1521.3|1515.3|0
1644288900000|2022-02-08 02:55:00|1523.5|1517.5|1522.8|1516.8|1523.6|1517.6|1521.1|1515.1|0
1644289200000|2022-02-08 03:00:00|1522.7|1516.7|1521.7|1515.7|1522.7|1516.7|1520.5|1514.5|0
1644289500000|2022-02-08 03:05:00|1520.8|1514.8|1520.5|1514.5|1521.7|1515.7|1519.5|1513.5|0
1644289800000|2022-02-08 03:10:00|1519.3|1513.3|1516.5|1510.5|1519.8|1513.8|1516.5|1510.5|0
1644290100000|2022-02-08 03:15:00|1518.8|1512.8|1517.9|1511.9|1519.9|1513.9|1517.7|1511.7|0
1644290400000|2022-02-08 03:20:00|1520.2|1514.2|1522.2|1516.2|1522.2|1516.2|1520.2|1514.2|0
1644290700000|2022-02-08 03:25:00|1523.1|1517.1|1522.8|1516.8|1523.7|1517.7|1521.7|1515.7|0
1644291000000|2022-02-08 03:30:00|1522.9|1516.9|1523.3|1517.3|1523.9|1517.9|1521.3|1515.3|0
1644291300000|2022-02-08 03:35:00|1521.3|1515.3|1523.3|1517.3|1523.8|1517.8|1521.3|1515.3|0
1644291600000|2022-02-08 03:40:00|1524.1|1518.1|1524.4|1518.4|1524.5|1518.5|1523.5|1517.5|0
1644291900000|2022-02-08 03:45:00|1524|1518|1522.6|1516.6|1524|1518|1522.4|1516.4|0
1644292200000|2022-02-08 03:50:00|1523.8|1517.8|1522.4|1516.4|1523.8|1517.8|1521.4|1515.4|0
1644292500000|2022-02-08 03:55:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1522.4|1516.4|0
1644292800000|2022-02-08 04:00:00|1523.3|1517.3|1523.7|1517.7|1524|1518|1522|1516|0
1644293100000|2022-02-08 04:05:00|1523.6|1517.6|1521.2|1515.2|1523.6|1517.6|1521.2|1515.2|0
1644293400000|2022-02-08 04:10:00|1518.9|1512.9|1519.4|1513.4|1520.6|1514.6|1518.8|1512.8|0
1644293700000|2022-02-08 04:15:00|1519.5|1513.5|1521|1515|1521|1515|1519.5|1513.5|0
1644294000000|2022-02-08 04:20:00|1520.9|1514.9|1520.9|1514.9|1521.1|1515.1|1519.8|1513.8|0
1644294300000|2022-02-08 04:25:00|1520.8|1514.8|1519.7|1513.7|1520.8|1514.8|1519.3|1513.3|0
1644294600000|2022-02-08 04:30:00|1518.5|1512.5|1517.1|1511.1|1518.8|1512.8|1516.9|1510.9|0
1644294900000|2022-02-08 04:35:00|1517|1511|1517.5|1511.5|1517.7|1511.7|1516.3|1510.3|0
1644295200000|2022-02-08 04:40:00|1516.7|1510.7|1518.8|1512.8|1518.8|1512.8|1516.7|1510.7|0
1644295500000|2022-02-08 04:45:00|1517.7|1511.7|1519.7|1513.7|1519.7|1513.7|1516.6|1510.6|0
1644295800000|2022-02-08 04:50:00|1519.5|1513.5|1519.3|1513.3|1520.2|1514.2|1518.5|1512.5|0
1644296100000|2022-02-08 04:55:00|1519.4|1513.4|1520.4|1514.4|1520.4|1514.4|1519.1|1513.1|0
1644361800000|2022-02-08 23:10:00|1525|1519|1524.6|1518.6|1528.3|1522.1|1524.6|1518.6|0
1644362100000|2022-02-08 23:15:00|1524.2|1518.2|1522.6|1516.6|1525.4|1519.4|1520.2|1514.2|0
1644362400000|2022-02-08 23:20:00|1523.6|1517.6|1518.3|1512.3|1523.6|1517.6|1517.4|1511.4|0
1644362700000|2022-02-08 23:25:00|1518.6|1512.6|1520.3|1514.3|1521.3|1515.3|1518.6|1512.6|0
1644363000000|2022-02-08 23:30:00|1520.2|1514.2|1517.9|1511.9|1520.2|1514.2|1516.3|1510.3|0
1644363300000|2022-02-08 23:35:00|1518.1|1512.1|1522.9|1516.9|1522.9|1516.9|1518.1|1512.1|0
1644363600000|2022-02-08 23:40:00|1522.8|1516.8|1521|1515|1522.8|1516.8|1520.9|1514.9|0
1644363900000|2022-02-08 23:45:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1519.9|1513.9|0
1644364200000|2022-02-08 23:50:00|1519.8|1513.8|1521.6|1515.6|1521.7|1515.7|1519.8|1513.8|0
1644364500000|2022-02-08 23:55:00|1523.9|1517.9|1522.4|1516.4|1523.9|1517.9|1521.7|1515.7|0
1644364800000|2022-02-09 00:00:00|1522.5|1516.5|1518.8|1512.8|1522.7|1516.7|1518.8|1512.8|0
1644365100000|2022-02-09 00:05:00|1518.7|1512.7|1518.2|1512.2|1520.7|1514.7|1518.2|1512.2|0
1644365400000|2022-02-09 00:10:00|1519.1|1513.1|1519.7|1513.7|1520.5|1514.5|1518.5|1512.5|0
1644365700000|2022-02-09 00:15:00|1520.8|1514.8|1520.6|1514.6|1521|1515|1520.2|1514.2|0
1644366000000|2022-02-09 00:20:00|1519.5|1513.5|1517.5|1511.5|1520.9|1514.9|1517.5|1511.5|0
1644366300000|2022-02-09 00:25:00|1518.4|1512.4|1516.8|1510.8|1519.1|1513.1|1516.8|1510.8|0
1644366600000|2022-02-09 00:30:00|1516.6|1510.6|1516.3|1510.3|1517.1|1511.1|1515.3|1509.3|0
1644366900000|2022-02-09 00:35:00|1516.2|1510.2|1515.7|1509.7|1516.6|1510.6|1515|1509|0
1644367200000|2022-02-09 00:40:00|1515.6|1509.6|1517.1|1511.1|1517.1|1511.1|1514.8|1508.8|0
1644367500000|2022-02-09 00:45:00|1516.2|1510.2|1516.9|1510.9|1517.3|1511.3|1516.2|1510.2|0
1644367800000|2022-02-09 00:50:00|1516.7|1510.7|1513.9|1507.9|1516.7|1510.7|1512.2|1506.2|0
1644368100000|2022-02-09 00:55:00|1514.1|1508.1|1515|1509|1515|1509|1513.7|1507.7|0
1644368400000|2022-02-09 01:00:00|1514.2|1508.2|1514.7|1508.7|1514.7|1508.7|1513.1|1507.1|0
1644368700000|2022-02-09 01:05:00|1514.5|1508.5|1514.8|1508.8|1514.8|1508.8|1513.6|1507.6|0
1644369000000|2022-02-09 01:10:00|1513.7|1507.7|1515.1|1509.1|1515.1|1509.1|1512.6|1506.6|0
1644369300000|2022-02-09 01:15:00|1515.3|1509.3|1514.8|1508.8|1515.5|1509.5|1513.4|1507.4|0
1644369600000|2022-02-09 01:20:00|1514.9|1508.9|1514.1|1508.1|1515.2|1509.2|1514.1|1508.1|0
1644369900000|2022-02-09 01:25:00|1513.9|1507.9|1516.5|1510.5|1517.7|1511.7|1513.9|1507.9|0
1644370200000|2022-02-09 01:30:00|1516.6|1510.6|1519.1|1513.1|1519.2|1513.2|1516.6|1510.6|0
1644370500000|2022-02-09 01:35:00|1518.1|1512.1|1518.3|1512.3|1519.2|1513.2|1517.7|1511.7|0
1644370800000|2022-02-09 01:40:00|1519.8|1513.8|1521.1|1515.1|1521.1|1515.1|1518.9|1512.9|0
1644371100000|2022-02-09 01:45:00|1520.8|1514.8|1520.4|1514.4|1521.6|1515.6|1520.4|1514.4|0
1644371400000|2022-02-09 01:50:00|1521.6|1515.6|1523.4|1517.4|1523.4|1517.4|1520.2|1514.2|0
1644371700000|2022-02-09 01:55:00|1522.6|1516.6|1523.5|1517.5|1523.5|1517.5|1521.6|1515.6|0
1644372000000|2022-02-09 02:00:00|1524.5|1518.5|1524.7|1518.7|1524.7|1518.7|1524.3|1518.3|0
1644372300000|2022-02-09 02:05:00|1524.8|1518.8|1525.6|1519.6|1525.6|1519.6|1523.6|1517.6|0
1644372600000|2022-02-09 02:10:00|1525|1519|1527.2|1521.2|1527.2|1521.2|1525|1519|0
1644372900000|2022-02-09 02:15:00|1527.1|1521.1|1527.1|1521.1|1527.6|1521.6|1527.1|1521.1|0
1644373200000|2022-02-09 02:20:00|1526.2|1520.2|1531.7|1525.5|1531.7|1525.5|1526.2|1520.2|0
1644373500000|2022-02-09 02:25:00|1531.8|1525.6|1530.4|1524.2|1532|1525.8|1529.9|1523.7|0
1644373800000|2022-02-09 02:30:00|1530.5|1524.3|1527.9|1521.9|1530.5|1524.3|1527.9|1521.9|0
1644374100000|2022-02-09 02:35:00|1528.1|1522|1527.4|1521.4|1528.1|1522|1527.4|1521.4|0
1644374400000|2022-02-09 02:40:00|1527.6|1521.6|1528.3|1522.1|1528.3|1522.1|1527.5|1521.5|0
1644374700000|2022-02-09 02:45:00|1528.2|1522|1525.5|1519.5|1528.2|1522|1525.5|1519.5|0
1644375000000|2022-02-09 02:50:00|1524.5|1518.5|1526.8|1520.8|1526.8|1520.8|1524.5|1518.5|0
1644375300000|2022-02-09 02:55:00|1525.6|1519.6|1525.5|1519.5|1526.7|1520.7|1525.5|1519.5|0
1644375600000|2022-02-09 03:00:00|1525.3|1519.3|1527.8|1521.8|1527.8|1521.8|1525.3|1519.3|0
1644375900000|2022-02-09 03:05:00|1527.6|1521.6|1527.8|1521.8|1527.8|1521.8|1525.6|1519.6|0
1644376200000|2022-02-09 03:10:00|1527.5|1521.5|1527.3|1521.3|1527.6|1521.6|1527.3|1521.3|0
1644376500000|2022-02-09 03:15:00|1526.9|1520.9|1529.2|1523|1529.2|1523|1526.6|1520.6|0
1644376800000|2022-02-09 03:20:00|1527|1521|1528.4|1522.2|1528.6|1522.4|1526.3|1520.3|0
1644377100000|2022-02-09 03:25:00|1527.4|1521.4|1529.6|1523.4|1530|1523.8|1527.4|1521.4|0
1644377400000|2022-02-09 03:30:00|1530.8|1524.6|1532.2|1526|1532.2|1526|1530.8|1524.6|0
1644377700000|2022-02-09 03:35:00|1532.3|1526.1|1533.3|1527.1|1534.3|1528.1|1532.3|1526.1|0
1644378000000|2022-02-09 03:40:00|1534.3|1528.1|1533.6|1527.4|1534.8|1528.6|1533.4|1527.2|0
1644378300000|2022-02-09 03:45:00|1533.3|1527.1|1532|1525.8|1533.3|1527.1|1532|1525.8|0
1644378600000|2022-02-09 03:50:00|1531.8|1525.6|1530.1|1523.9|1532.4|1526.2|1530.1|1523.9|0
1644378900000|2022-02-09 03:55:00|1531.1|1524.9|1533.1|1526.9|1533.1|1526.9|1530.1|1523.9|0
1644379200000|2022-02-09 04:00:00|1532.1|1525.9|1531.6|1525.4|1533.1|1526.9|1531.6|1525.4|0
1644379500000|2022-02-09 04:05:00|1531.4|1525.2|1531.3|1525.1|1532.9|1526.7|1531.2|1525|0
1644379800000|2022-02-09 04:10:00|1531.6|1525.4|1532.1|1525.9|1533.2|1527|1531.6|1525.4|0
1644380100000|2022-02-09 04:15:00|1533.2|1527|1532.4|1526.2|1533.2|1527|1532.1|1525.9|0
1644380400000|2022-02-09 04:20:00|1532.2|1526|1534|1527.8|1534.1|1527.9|1532.1|1525.9|0
1644380700000|2022-02-09 04:25:00|1533.3|1527.1|1535.3|1529.1|1536.6|1530.4|1533.3|1527.1|0
1644381000000|2022-02-09 04:30:00|1535|1528.8|1535.9|1529.7|1537.2|1531|1535|1528.8|0
1644381300000|2022-02-09 04:35:00|1537.1|1530.9|1536.6|1530.4|1537.1|1530.9|1536.4|1530.2|0
1644381600000|2022-02-09 04:40:00|1536.7|1530.5|1536.4|1530.2|1537.4|1531.2|1536.3|1530.1|0
1644381900000|2022-02-09 04:45:00|1536.5|1530.3|1536.3|1530.1|1536.9|1530.7|1535.5|1529.3|0
1644382200000|2022-02-09 04:50:00|1536.2|1530|1534.9|1528.7|1536.2|1530|1533.7|1527.5|0
1644382500000|2022-02-09 04:55:00|1534.2|1528|1534.7|1528.5|1537.1|1530.9|1533.5|1527.3|0
1644448200000|2022-02-09 23:10:00|1552.3|1546.1|1556|1549.8|1556.9|1550.7|1551.2|1545|0
1644448500000|2022-02-09 23:15:00|1553.4|1547.2|1554.6|1548.4|1557.5|1551.3|1552.9|1546.7|0
1644448800000|2022-02-09 23:20:00|1554.2|1548|1555.8|1549.6|1556.9|1550.7|1554.2|1548|0
1644449100000|2022-02-09 23:25:00|1556.5|1550.3|1555.4|1549.2|1557.9|1551.7|1553|1546.8|0
1644449400000|2022-02-09 23:30:00|1556.1|1549.9|1556.1|1549.9|1557|1550.8|1555.2|1549|0
1644449700000|2022-02-09 23:35:00|1555.8|1549.6|1553.3|1547.1|1555.9|1549.7|1552.6|1546.4|0
1644450000000|2022-02-09 23:40:00|1552.2|1546|1549.5|1543.3|1552.2|1546|1549.4|1543.2|0
1644450300000|2022-02-09 23:45:00|1549.3|1543.1|1547.7|1541.5|1549.4|1543.2|1547.7|1541.5|0
1644450600000|2022-02-09 23:50:00|1548.5|1542.3|1543.3|1537.1|1548.5|1542.3|1543.3|1537.1|0
1644450900000|2022-02-09 23:55:00|1542.5|1536.3|1540.3|1534.1|1542.5|1536.3|1540.3|1534.1|0
1644451200000|2022-02-10 00:00:00|1541|1534.8|1537.1|1530.9|1541|1534.8|1537.1|1530.9|0
1644451500000|2022-02-10 00:05:00|1538.5|1532.3|1539.6|1533.4|1540.8|1534.6|1538.4|1532.2|0
1644451800000|2022-02-10 00:10:00|1539.9|1533.7|1537.3|1531.1|1540.1|1533.9|1537.1|1530.9|0
1644452100000|2022-02-10 00:15:00|1537.5|1531.3|1537.3|1531.1|1538.9|1532.7|1537.3|1531.1|0
1644452400000|2022-02-10 00:20:00|1537.4|1531.2|1538.9|1532.7|1538.9|1532.7|1536.5|1530.3|0
1644452700000|2022-02-10 00:25:00|1539.1|1532.9|1538.9|1532.7|1540.6|1534.4|1537.8|1531.6|0
1644453000000|2022-02-10 00:30:00|1538.8|1532.6|1540.2|1534|1540.9|1534.7|1538.5|1532.3|0
1644453300000|2022-02-10 00:35:00|1538.3|1532.1|1538.7|1532.5|1539|1532.8|1537.3|1531.1|0
1644453600000|2022-02-10 00:40:00|1538.3|1532.1|1536.6|1530.4|1538.3|1532.1|1536.6|1530.4|0
1644453900000|2022-02-10 00:45:00|1535.9|1529.7|1533|1526.8|1536.7|1530.5|1533|1526.8|0
1644454200000|2022-02-10 00:50:00|1532.4|1526.2|1530.3|1524.1|1532.4|1526.2|1530.2|1524|0
1644454500000|2022-02-10 00:55:00|1530|1523.8|1533.1|1526.9|1533.1|1526.9|1530|1523.8|0
1644454800000|2022-02-10 01:00:00|1531.4|1525.2|1534.3|1528.1|1534.3|1528.1|1531.4|1525.2|0
1644455100000|2022-02-10 01:05:00|1532.4|1526.2|1535.7|1529.5|1535.8|1529.6|1532.4|1526.2|0
1644455400000|2022-02-10 01:10:00|1535.3|1529.1|1534.5|1528.3|1535.5|1529.3|1534.5|1528.3|0
1644455700000|2022-02-10 01:15:00|1535.7|1529.5|1534.6|1528.4|1535.7|1529.5|1534.5|1528.3|0
1644456000000|2022-02-10 01:20:00|1533.7|1527.5|1536|1529.8|1536.5|1530.3|1533.7|1527.5|0
1644456300000|2022-02-10 01:25:00|1536.1|1529.9|1536|1529.8|1536.3|1530.1|1533.7|1527.5|0
1644456600000|2022-02-10 01:30:00|1535.9|1529.7|1536.5|1530.3|1537.3|1531.1|1535.9|1529.7|0
1644456900000|2022-02-10 01:35:00|1536.2|1530|1536.1|1529.9|1537.2|1531|1535.9|1529.7|0
1644457200000|2022-02-10 01:40:00|1536.3|1530.1|1534|1527.8|1537.7|1531.5|1534|1527.8|0
1644457500000|2022-02-10 01:45:00|1535.2|1529|1534.1|1527.9|1535.9|1529.7|1534.1|1527.9|0
1644457800000|2022-02-10 01:50:00|1535.3|1529.1|1538|1531.8|1538.2|1532|1535.3|1529.1|0
1644458100000|2022-02-10 01:55:00|1537.7|1531.5|1534.6|1528.4|1537.7|1531.5|1534.6|1528.4|0
1644458400000|2022-02-10 02:00:00|1535.6|1529.4|1533.2|1527|1535.7|1529.5|1532.3|1526.1|0
1644458700000|2022-02-10 02:05:00|1533.1|1526.9|1531.4|1525.2|1533.1|1526.9|1531.4|1525.2|0
1644459000000|2022-02-10 02:10:00|1532.8|1526.6|1531.6|1525.4|1532.8|1526.6|1531.2|1525|0
1644459300000|2022-02-10 02:15:00|1531.3|1525.1|1531.5|1525.3|1531.8|1525.6|1531.3|1525.1|0
1644459600000|2022-02-10 02:20:00|1531.2|1525|1530.9|1524.7|1531.4|1525.2|1529.9|1523.7|0
1644459900000|2022-02-10 02:25:00|1529.8|1523.6|1531.3|1525.1|1531.3|1525.1|1529.8|1523.6|0
1644460200000|2022-02-10 02:30:00|1530.5|1524.3|1530.8|1524.6|1531.2|1525|1529.7|1523.5|0
1644460500000|2022-02-10 02:35:00|1529.7|1523.5|1534|1527.8|1534|1527.8|1529.5|1523.3|0
1644460800000|2022-02-10 02:40:00|1534.2|1528|1533.4|1527.2|1534.5|1528.3|1533.4|1527.2|0
1644461100000|2022-02-10 02:45:00|1533.2|1527|1532.2|1526|1533.2|1527|1531.3|1525.1|0
1644461400000|2022-02-10 02:50:00|1531|1524.8|1532.2|1526|1532.2|1526|1530.7|1524.5|0
1644461700000|2022-02-10 02:55:00|1533.1|1526.9|1533.6|1527.4|1533.6|1527.4|1532.5|1526.3|0
1644462000000|2022-02-10 03:00:00|1530|1523.8|1532|1525.8|1533.6|1527.4|1530|1523.8|0
1644462300000|2022-02-10 03:05:00|1531.9|1525.7|1530.9|1524.7|1532.5|1526.3|1530.7|1524.5|0
1644462600000|2022-02-10 03:10:00|1531.1|1524.9|1531.8|1525.6|1531.9|1525.7|1530.6|1524.4|0
1644462900000|2022-02-10 03:15:00|1531.9|1525.7|1530.6|1524.4|1531.9|1525.7|1530.5|1524.3|0
1644463200000|2022-02-10 03:20:00|1531.9|1525.7|1532.4|1526.2|1532.5|1526.3|1531|1524.8|0
1644463500000|2022-02-10 03:25:00|1531.2|1525|1532.7|1526.5|1533.1|1526.9|1531.2|1525|0
1644463800000|2022-02-10 03:30:00|1532.8|1526.6|1534.2|1528|1534.2|1528|1532.6|1526.4|0
1644464100000|2022-02-10 03:35:00|1533.9|1527.7|1533.7|1527.5|1534.3|1528.1|1532.8|1526.6|0
1644464400000|2022-02-10 03:40:00|1535|1528.8|1534.1|1527.9|1535|1528.8|1532.9|1526.7|0
1644464700000|2022-02-10 03:45:00|1534.2|1528|1534.5|1528.3|1536.5|1530.3|1534.2|1528|0
1644465000000|2022-02-10 03:50:00|1535.7|1529.5|1534.9|1528.7|1535.7|1529.5|1533.5|1527.3|0
1644465300000|2022-02-10 03:55:00|1535.3|1529.1|1536.8|1530.6|1537.8|1531.6|1535.3|1529.1|0
1644465600000|2022-02-10 04:00:00|1536.7|1530.5|1534.2|1528|1536.7|1530.5|1534.2|1528|0
1644465900000|2022-02-10 04:05:00|1534.1|1527.9|1534.9|1528.7|1534.9|1528.7|1533.6|1527.4|0
1644466200000|2022-02-10 04:10:00|1533.9|1527.7|1533.4|1527.2|1535.1|1528.9|1533.4|1527.2|0
1644466500000|2022-02-10 04:15:00|1533.3|1527.1|1535|1528.8|1535|1528.8|1533.3|1527.1|0
1644466800000|2022-02-10 04:20:00|1535.1|1528.9|1534.4|1528.2|1535.1|1528.9|1533.3|1527.1|0
1644467100000|2022-02-10 04:25:00|1533.5|1527.3|1534.8|1528.6|1534.9|1528.7|1533.5|1527.3|0
1644467400000|2022-02-10 04:30:00|1534.7|1528.5|1533.4|1527.2|1534.9|1528.7|1533.2|1527|0
1644467700000|2022-02-10 04:35:00|1533.3|1527.1|1533.2|1527|1534.7|1528.5|1532.1|1525.9|0
1644468000000|2022-02-10 04:40:00|1534.3|1528.1|1532.6|1526.4|1534.4|1528.2|1532.2|1526|0
1644468300000|2022-02-10 04:45:00|1533.5|1527.3|1534.4|1528.2|1534.5|1528.3|1532.5|1526.3|0
1644468600000|2022-02-10 04:50:00|1533.4|1527.2|1534.7|1528.5|1535|1528.8|1533|1526.8|0
1644468900000|2022-02-10 04:55:00|1532.4|1526.2|1532.4|1526.2|1534.4|1528.2|1532.3|1526.1|0
1644534600000|2022-02-10 23:10:00|1511.8|1505.8|1516.3|1510.3|1516.3|1510.3|1511.8|1505.8|0
1644534900000|2022-02-10 23:15:00|1517|1511|1520.7|1514.7|1520.7|1514.7|1516.2|1510.2|0
1644535200000|2022-02-10 23:20:00|1521|1515|1517.1|1511.1|1521.8|1515.8|1516.6|1510.6|0
1644535500000|2022-02-10 23:25:00|1516.6|1510.6|1513.2|1507.2|1516.6|1510.6|1511.8|1505.8|0
1644535800000|2022-02-10 23:30:00|1512.6|1506.6|1514|1508|1514|1508|1510.5|1504.5|0
1644536100000|2022-02-10 23:35:00|1516.2|1510.2|1516.4|1510.4|1516.5|1510.5|1514.5|1508.5|0
1644536400000|2022-02-10 23:40:00|1516.2|1510.2|1513.2|1507.2|1516.2|1510.2|1512.7|1506.7|0
1644536700000|2022-02-10 23:45:00|1514|1508|1513.6|1507.6|1514|1508|1512.5|1506.5|0
1644537000000|2022-02-10 23:50:00|1513.1|1507.1|1513.6|1507.6|1514.3|1508.3|1513.1|1507.1|0
1644537300000|2022-02-10 23:55:00|1513.1|1507.1|1513.1|1507.1|1514.3|1508.3|1513.1|1507.1|0
1644537600000|2022-02-11 00:00:00|1512.6|1506.6|1513.6|1507.6|1515.9|1509.9|1512.6|1506.6|0
1644537900000|2022-02-11 00:05:00|1513.3|1507.3|1514.2|1508.2|1514.4|1508.4|1513.2|1507.2|0
1644538200000|2022-02-11 00:10:00|1513.2|1507.2|1513.9|1507.9|1514.1|1508.1|1512.3|1506.3|0
1644538500000|2022-02-11 00:15:00|1513|1507|1511.6|1505.6|1514|1508|1511.6|1505.6|0
1644538800000|2022-02-11 00:20:00|1512.6|1506.6|1507.7|1501.7|1512.6|1506.6|1507.7|1501.7|0
1644539100000|2022-02-11 00:25:00|1505.3|1499.3|1505.8|1499.8|1507.1|1501.1|1504.9|1498.9|0
1644539400000|2022-02-11 00:30:00|1506.2|1500.2|1504.8|1498.8|1506.2|1500.2|1504.6|1498.6|0
1644539700000|2022-02-11 00:35:00|1506.2|1500.2|1508.8|1502.8|1509.5|1503.5|1506.2|1500.2|0
1644540000000|2022-02-11 00:40:00|1508.7|1502.7|1508.2|1502.2|1509.6|1503.6|1507.7|1501.7|0
1644540300000|2022-02-11 00:45:00|1509.1|1503.1|1511.8|1505.8|1511.8|1505.8|1509.1|1503.1|0
1644540600000|2022-02-11 00:50:00|1512.1|1506.1|1513|1507|1513.6|1507.6|1511.9|1505.9|0
1644540900000|2022-02-11 00:55:00|1514.6|1508.6|1514|1508|1514.6|1508.6|1513.3|1507.3|0
1644541200000|2022-02-11 01:00:00|1515.3|1509.3|1513.9|1507.9|1515.3|1509.3|1513.3|1507.3|0
1644541500000|2022-02-11 01:05:00|1512.9|1506.9|1512.3|1506.3|1514|1508|1512.2|1506.2|0
1644541800000|2022-02-11 01:10:00|1513.2|1507.2|1514.1|1508.1|1514.1|1508.1|1512.4|1506.4|0
1644542100000|2022-02-11 01:15:00|1513.6|1507.6|1517.8|1511.8|1518.2|1512.2|1513.6|1507.6|0
1644542400000|2022-02-11 01:20:00|1518.1|1512.1|1517.3|1511.3|1518.1|1512.1|1517.1|1511.1|0
1644542700000|2022-02-11 01:25:00|1518.5|1512.5|1517.8|1511.8|1518.7|1512.7|1517.2|1511.2|0
1644543000000|2022-02-11 01:30:00|1518.6|1512.6|1520|1514|1521.1|1515.1|1517|1511|0
1644543300000|2022-02-11 01:35:00|1520.1|1514.1|1520.3|1514.3|1521.1|1515.1|1519.8|1513.8|0
1644543600000|2022-02-11 01:40:00|1521.3|1515.3|1521.8|1515.8|1522.2|1516.2|1520.8|1514.8|0
1644543900000|2022-02-11 01:45:00|1521.7|1515.7|1520.4|1514.4|1521.7|1515.7|1520.3|1514.3|0
1644544200000|2022-02-11 01:50:00|1520.7|1514.7|1520.1|1514.1|1521.8|1515.8|1520.1|1514.1|0
1644544500000|2022-02-11 01:55:00|1520.3|1514.3|1520.1|1514.1|1521.2|1515.2|1520.1|1514.1|0
1644544800000|2022-02-11 02:00:00|1521.3|1515.3|1519.3|1513.3|1521.5|1515.5|1519.2|1513.2|0
1644545100000|2022-02-11 02:05:00|1520.1|1514.1|1520.1|1514.1|1520.5|1514.5|1519.2|1513.2|0
1644545400000|2022-02-11 02:10:00|1520.5|1514.5|1520.3|1514.3|1520.5|1514.5|1520|1514|0
1644545700000|2022-02-11 02:15:00|1520.1|1514.1|1519.8|1513.8|1520.9|1514.9|1519.5|1513.5|0
1644546000000|2022-02-11 02:20:00|1519.7|1513.7|1520|1514|1521|1515|1519.7|1513.7|0
1644546300000|2022-02-11 02:25:00|1519.4|1513.4|1519.4|1513.4|1520.3|1514.3|1516.7|1510.7|0
1644546600000|2022-02-11 02:30:00|1518.6|1512.6|1517.7|1511.7|1519.5|1513.5|1517.7|1511.7|0
1644546900000|2022-02-11 02:35:00|1517.6|1511.6|1518.5|1512.5|1518.6|1512.6|1517.6|1511.6|0
1644547200000|2022-02-11 02:40:00|1518.6|1512.6|1519.4|1513.4|1519.4|1513.4|1518.3|1512.3|0
1644547500000|2022-02-11 02:45:00|1518.6|1512.6|1519.7|1513.7|1520.9|1514.9|1518.6|1512.6|0
1644547800000|2022-02-11 02:50:00|1518.6|1512.6|1518.4|1512.4|1519.9|1513.9|1517.7|1511.7|0
1644548100000|2022-02-11 02:55:00|1517.5|1511.5|1519.2|1513.2|1519.2|1513.2|1517.5|1511.5|0
1644548400000|2022-02-11 03:00:00|1518.9|1512.9|1519|1513|1520.2|1514.2|1518.9|1512.9|0
1644548700000|2022-02-11 03:05:00|1518.9|1512.9|1518.5|1512.5|1519.7|1513.7|1518.5|1512.5|0
1644549000000|2022-02-11 03:10:00|1518.7|1512.7|1519.6|1513.6|1519.6|1513.6|1518.7|1512.7|0
1644549300000|2022-02-11 03:15:00|1518.4|1512.4|1518.8|1512.8|1519.9|1513.9|1518.4|1512.4|0
1644549600000|2022-02-11 03:20:00|1520|1514|1520.6|1514.6|1520.7|1514.7|1520|1514|0
1644549900000|2022-02-11 03:25:00|1520.8|1514.8|1519.2|1513.2|1520.8|1514.8|1518.2|1512.2|0
1644550200000|2022-02-11 03:30:00|1520.4|1514.4|1521.3|1515.3|1521.5|1515.5|1520.4|1514.4|0
1644550500000|2022-02-11 03:35:00|1522.4|1516.4|1522.1|1516.1|1522.4|1516.4|1521.2|1515.2|0
1644550800000|2022-02-11 03:40:00|1522.4|1516.4|1522.6|1516.6|1522.7|1516.7|1521.3|1515.3|0
1644551100000|2022-02-11 03:45:00|1522.7|1516.7|1523|1517|1523|1517|1522.6|1516.6|0
1644551400000|2022-02-11 03:50:00|1523.3|1517.3|1522.9|1516.9|1523.6|1517.6|1521.5|1515.5|0
1644551700000|2022-02-11 03:55:00|1521.4|1515.4|1520|1514|1521.4|1515.4|1518.8|1512.8|0
1644552000000|2022-02-11 04:00:00|1520.1|1514.1|1520.4|1514.4|1520.7|1514.7|1519.1|1513.1|0
1644552300000|2022-02-11 04:05:00|1519.4|1513.4|1518.1|1512.1|1520.5|1514.5|1518.1|1512.1|0
1644552600000|2022-02-11 04:10:00|1518.4|1512.4|1519.3|1513.3|1519.5|1513.5|1518.1|1512.1|0
1644552900000|2022-02-11 04:15:00|1518.4|1512.4|1518.4|1512.4|1519.6|1513.6|1518.3|1512.3|0
1644553200000|2022-02-11 04:20:00|1519.4|1513.4|1518.2|1512.2|1519.6|1513.6|1518.2|1512.2|0
1644553500000|2022-02-11 04:25:00|1519.3|1513.3|1519.6|1513.6|1519.6|1513.6|1518.2|1512.2|0
1644553800000|2022-02-11 04:30:00|1518.7|1512.7|1518.1|1512.1|1519.8|1513.8|1518|1512|0
1644554100000|2022-02-11 04:35:00|1518|1512|1516.6|1510.6|1518|1512|1515.6|1509.6|0
1644554400000|2022-02-11 04:40:00|1516.7|1510.7|1517.4|1511.4|1517.5|1511.5|1515.3|1509.3|0
1644554700000|2022-02-11 04:45:00|1515.2|1509.2|1517.7|1511.7|1517.7|1511.7|1515.2|1509.2|0
1644555000000|2022-02-11 04:50:00|1515.6|1509.6|1515|1509|1518.2|1512.2|1515|1509|0
1644555300000|2022-02-11 04:55:00|1513.8|1507.8|1513.3|1507.3|1515.7|1509.7|1513.3|1507.3|0
1644793800000|2022-02-13 23:10:00|1518.5|1512.5|1519.8|1513.8|1521|1515|1512.6|1506.6|0
1644794100000|2022-02-13 23:15:00|1519.1|1513.1|1520.2|1514.2|1521.4|1515.4|1518.3|1512.3|0
1644794400000|2022-02-13 23:20:00|1521.9|1515.9|1519.9|1513.9|1521.9|1515.9|1516.9|1510.9|0
1644794700000|2022-02-13 23:25:00|1519.5|1513.5|1519.3|1513.3|1520.3|1514.3|1519.3|1513.3|0
1644795000000|2022-02-13 23:30:00|1517.8|1511.8|1516.4|1510.4|1519.8|1513.8|1515.8|1509.8|0
1644795300000|2022-02-13 23:35:00|1515.2|1509.2|1516.7|1510.7|1519.1|1513.1|1515.2|1509.2|0
1644795600000|2022-02-13 23:40:00|1517.8|1511.8|1519.9|1513.9|1519.9|1513.9|1517.4|1511.4|0
1644795900000|2022-02-13 23:45:00|1520|1514|1525.1|1519.1|1525.7|1519.7|1520|1514|0
1644796200000|2022-02-13 23:50:00|1525|1519|1525|1519|1526.4|1520.4|1524.4|1518.4|0
1644796500000|2022-02-13 23:55:00|1525.8|1519.8|1527.9|1521.9|1527.9|1521.9|1525.8|1519.8|0
1644796800000|2022-02-14 00:00:00|1527.7|1521.7|1528.7|1522.5|1529.1|1522.9|1527.7|1521.7|0
1644797100000|2022-02-14 00:05:00|1528.8|1522.6|1525.7|1519.7|1528.8|1522.6|1525.3|1519.3|0
1644797400000|2022-02-14 00:10:00|1525.3|1519.3|1525.1|1519.1|1525.3|1519.3|1523.3|1517.3|0
1644797700000|2022-02-14 00:15:00|1525|1519|1521.7|1515.7|1525.4|1519.4|1521.4|1515.4|0
1644798000000|2022-02-14 00:20:00|1520.7|1514.7|1518.5|1512.5|1520.7|1514.7|1518.3|1512.3|0
1644798300000|2022-02-14 00:25:00|1518.8|1512.8|1518.7|1512.7|1519|1513|1516.6|1510.6|0
1644798600000|2022-02-14 00:30:00|1518.5|1512.5|1515.2|1509.2|1518.5|1512.5|1515|1509|0
1644798900000|2022-02-14 00:35:00|1515|1509|1513.5|1507.5|1516.6|1510.6|1513.5|1507.5|0
1644799200000|2022-02-14 00:40:00|1514.8|1508.8|1514.4|1508.4|1515.3|1509.3|1513.8|1507.8|0
1644799500000|2022-02-14 00:45:00|1514.5|1508.5|1515.2|1509.2|1516.4|1510.4|1514.5|1508.5|0
1644799800000|2022-02-14 00:50:00|1516.3|1510.3|1517.2|1511.2|1517.2|1511.2|1514.8|1508.8|0
1644800100000|2022-02-14 00:55:00|1517|1511|1517.2|1511.2|1517.7|1511.7|1516.8|1510.8|0
1644800400000|2022-02-14 01:00:00|1518|1512|1516.3|1510.3|1518.4|1512.4|1516.3|1510.3|0
1644800700000|2022-02-14 01:05:00|1518|1512|1516.2|1510.2|1520.1|1514.1|1516.2|1510.2|0
1644801000000|2022-02-14 01:10:00|1517.2|1511.2|1516.7|1510.7|1517.4|1511.4|1515.9|1509.9|0
1644801300000|2022-02-14 01:15:00|1516.3|1510.3|1514.9|1508.9|1517.2|1511.2|1514.9|1508.9|0
1644801600000|2022-02-14 01:20:00|1514.6|1508.6|1514.7|1508.7|1515.8|1509.8|1514.6|1508.6|0
1644801900000|2022-02-14 01:25:00|1515.5|1509.5|1512.1|1506.1|1515.5|1509.5|1512|1506|0
1644802200000|2022-02-14 01:30:00|1512|1506|1512.9|1506.9|1512.9|1506.9|1511.3|1505.3|0
1644802500000|2022-02-14 01:35:00|1513|1507|1512.7|1506.7|1513.6|1507.6|1512.3|1506.3|0
1644802800000|2022-02-14 01:40:00|1512.8|1506.8|1512.9|1506.9|1513.2|1507.2|1511.4|1505.4|0
1644803100000|2022-02-14 01:45:00|1513.2|1507.2|1511.8|1505.8|1513.6|1507.6|1511.8|1505.8|0
1644803400000|2022-02-14 01:50:00|1512.9|1506.9|1513.2|1507.2|1514.3|1508.3|1511.9|1505.9|0
1644803700000|2022-02-14 01:55:00|1513|1507|1513.9|1507.9|1514.2|1508.2|1513|1507|0
1644804000000|2022-02-14 02:00:00|1512.8|1506.8|1511.5|1505.5|1513.2|1507.2|1510.3|1504.3|0
1644804300000|2022-02-14 02:05:00|1511.6|1505.6|1513.1|1507.1|1513.1|1507.1|1511.5|1505.5|0
1644804600000|2022-02-14 02:10:00|1513.2|1507.2|1513.2|1507.2|1513.6|1507.6|1512.3|1506.3|0
1644804900000|2022-02-14 02:15:00|1512.4|1506.4|1513.2|1507.2|1513.7|1507.7|1512.4|1506.4|0
1644805200000|2022-02-14 02:20:00|1513.1|1507.1|1513.8|1507.8|1515.5|1509.5|1513.1|1507.1|0
1644805500000|2022-02-14 02:25:00|1513.7|1507.7|1511.8|1505.8|1513.7|1507.7|1511.8|1505.8|0
1644805800000|2022-02-14 02:30:00|1511.9|1505.9|1512.6|1506.6|1513.6|1507.6|1511.9|1505.9|0
1644806100000|2022-02-14 02:35:00|1512.9|1506.9|1513.5|1507.5|1514.2|1508.2|1512.9|1506.9|0
1644806400000|2022-02-14 02:40:00|1513.4|1507.4|1514.7|1508.7|1514.7|1508.7|1512.1|1506.1|0
1644806700000|2022-02-14 02:45:00|1515.6|1509.6|1514.8|1508.8|1515.8|1509.8|1514.8|1508.8|0
1644807000000|2022-02-14 02:50:00|1514.7|1508.7|1516.9|1510.9|1517|1511|1514.7|1508.7|0
1644807300000|2022-02-14 02:55:00|1517.3|1511.3|1517.3|1511.3|1517.3|1511.3|1517|1511|0
1644807600000|2022-02-14 03:00:00|1517|1511|1516.5|1510.5|1517.2|1511.2|1516.3|1510.3|0
1644807900000|2022-02-14 03:05:00|1516.6|1510.6|1516.5|1510.5|1517.7|1511.7|1516.5|1510.5|0
1644808200000|2022-02-14 03:10:00|1516.3|1510.3|1514.6|1508.6|1517.1|1511.1|1514.6|1508.6|0
1644808500000|2022-02-14 03:15:00|1514.3|1508.3|1514.7|1508.7|1514.9|1508.9|1513.5|1507.5|0
1644808800000|2022-02-14 03:20:00|1513.7|1507.7|1516|1510|1516|1510|1513.6|1507.6|0
1644809100000|2022-02-14 03:25:00|1514.6|1508.6|1514.5|1508.5|1515.5|1509.5|1514.4|1508.4|0
1644809400000|2022-02-14 03:30:00|1514.8|1508.8|1515|1509|1516.2|1510.2|1514.6|1508.6|0
1644809700000|2022-02-14 03:35:00|1515.9|1509.9|1515.7|1509.7|1516|1510|1514.8|1508.8|0
1644810000000|2022-02-14 03:40:00|1515.8|1509.8|1515.5|1509.5|1516.5|1510.5|1515.2|1509.2|0
1644810300000|2022-02-14 03:45:00|1514.4|1508.4|1512.9|1506.9|1514.4|1508.4|1512.9|1506.9|0
1644810600000|2022-02-14 03:50:00|1512.6|1506.6|1515.1|1509.1|1515.1|1509.1|1512.6|1506.6|0
1644810900000|2022-02-14 03:55:00|1515|1509|1513.9|1507.9|1515|1509|1512.8|1506.8|0
1644811200000|2022-02-14 04:00:00|1513.6|1507.6|1512.2|1506.2|1513.6|1507.6|1512|1506|0
1644811500000|2022-02-14 04:05:00|1512.1|1506.1|1512.8|1506.8|1512.8|1506.8|1511.7|1505.7|0
1644811800000|2022-02-14 04:10:00|1510.6|1504.6|1509.2|1503.2|1511.4|1505.4|1508.3|1502.3|0
1644812100000|2022-02-14 04:15:00|1509.1|1503.1|1509.4|1503.4|1510.2|1504.2|1508.2|1502.2|0
1644812400000|2022-02-14 04:20:00|1509.2|1503.2|1510.1|1504.1|1511|1505|1509.2|1503.2|0
1644812700000|2022-02-14 04:25:00|1511.1|1505.1|1510.7|1504.7|1511.1|1505.1|1509.7|1503.7|0
1644813000000|2022-02-14 04:30:00|1509.7|1503.7|1512.7|1506.7|1512.8|1506.8|1509.6|1503.6|0
1644813300000|2022-02-14 04:35:00|1511.7|1505.7|1512.8|1506.8|1512.8|1506.8|1511.6|1505.6|0
1644813600000|2022-02-14 04:40:00|1511.9|1505.9|1512.6|1506.6|1513|1507|1511.5|1505.5|0
1644813900000|2022-02-14 04:45:00|1511.5|1505.5|1511.8|1505.8|1512.9|1506.9|1511.3|1505.3|0
1644814200000|2022-02-14 04:50:00|1512.7|1506.7|1514.1|1508.1|1514.1|1508.1|1512|1506|0
1644814500000|2022-02-14 04:55:00|1515.1|1509.1|1513.8|1507.8|1515.2|1509.2|1513.6|1507.6|0
1644880200000|2022-02-14 23:10:00|1512.8|1506.8|1510.7|1504.7|1512.8|1506.8|1509.4|1503.4|0
1644880500000|2022-02-14 23:15:00|1512.2|1506.2|1511.2|1505.2|1513.1|1507.1|1510.6|1504.6|0
1644880800000|2022-02-14 23:20:00|1512.6|1506.6|1512.9|1506.9|1514.6|1508.6|1511.8|1505.8|0
1644881100000|2022-02-14 23:25:00|1515.3|1509.3|1513.5|1507.5|1515.3|1509.3|1512.8|1506.8|0
1644881400000|2022-02-14 23:30:00|1512.4|1506.4|1511.6|1505.6|1512.7|1506.7|1510.1|1504.1|0
1644881700000|2022-02-14 23:35:00|1510.6|1504.6|1511.2|1505.2|1511.8|1505.8|1510.2|1504.2|0
1644882000000|2022-02-14 23:40:00|1511.5|1505.5|1512.1|1506.1|1512.4|1506.4|1511.3|1505.3|0
1644882300000|2022-02-14 23:45:00|1512.6|1506.6|1512.1|1506.1|1513.1|1507.1|1511.5|1505.5|0
1644882600000|2022-02-14 23:50:00|1510.9|1504.9|1511.7|1505.7|1512.2|1506.2|1510.9|1504.9|0
1644882900000|2022-02-14 23:55:00|1511.9|1505.9|1513.4|1507.4|1513.6|1507.6|1511.7|1505.7|0
1644883200000|2022-02-15 00:00:00|1515.7|1509.7|1516.8|1510.8|1519.2|1513.2|1515.4|1509.4|0
1644883500000|2022-02-15 00:05:00|1516.7|1510.7|1516.8|1510.8|1516.8|1510.8|1515.1|1509.1|0
1644883800000|2022-02-15 00:10:00|1517.7|1511.7|1519.9|1513.9|1520.6|1514.6|1517.7|1511.7|0
1644884100000|2022-02-15 00:15:00|1519|1513|1516.5|1510.5|1520.5|1514.5|1516|1510|0
1644884400000|2022-02-15 00:20:00|1516.3|1510.3|1515.7|1509.7|1517.3|1511.3|1515.6|1509.6|0
1644884700000|2022-02-15 00:25:00|1517.7|1511.7|1515.9|1509.9|1517.7|1511.7|1515.5|1509.5|0
1644885000000|2022-02-15 00:30:00|1516.3|1510.3|1515.3|1509.3|1516.9|1510.9|1513.6|1507.6|0
1644885300000|2022-02-15 00:35:00|1517.3|1511.3|1518.6|1512.6|1518.7|1512.7|1517.2|1511.2|0
1644885600000|2022-02-15 00:40:00|1518.7|1512.7|1518.8|1512.8|1519.3|1513.3|1517.5|1511.5|0
1644885900000|2022-02-15 00:45:00|1518.6|1512.6|1523.5|1517.5|1523.5|1517.5|1517.5|1511.5|0
1644886200000|2022-02-15 00:50:00|1523.3|1517.3|1521.8|1515.8|1523.3|1517.3|1521.8|1515.8|0
1644886500000|2022-02-15 00:55:00|1518.4|1512.4|1523.7|1517.7|1523.7|1517.7|1518.4|1512.4|0
1644886800000|2022-02-15 01:00:00|1522.8|1516.8|1521.5|1515.5|1524.2|1518.2|1521.5|1515.5|0
1644887100000|2022-02-15 01:05:00|1521.4|1515.4|1521.6|1515.6|1522.8|1516.8|1521.4|1515.4|0
1644887400000|2022-02-15 01:10:00|1521.8|1515.8|1522.8|1516.8|1524.5|1518.5|1521.8|1515.8|0
1644887700000|2022-02-15 01:15:00|1522.5|1516.5|1522.5|1516.5|1524|1518|1522.5|1516.5|0
1644888000000|2022-02-15 01:20:00|1523.2|1517.2|1523.5|1517.5|1523.5|1517.5|1522.9|1516.9|0
1644888300000|2022-02-15 01:25:00|1525.5|1519.5|1526.6|1520.6|1526.6|1520.6|1525.3|1519.3|0
1644888600000|2022-02-15 01:30:00|1526.2|1520.2|1524.3|1518.3|1526.2|1520.2|1523.5|1517.5|0
1644888900000|2022-02-15 01:35:00|1525.4|1519.4|1525.7|1519.7|1525.8|1519.8|1524.3|1518.3|0
1644889200000|2022-02-15 01:40:00|1525.5|1519.5|1525.4|1519.4|1526.1|1520.1|1525.3|1519.3|0
1644889500000|2022-02-15 01:45:00|1525.5|1519.5|1524.1|1518.1|1525.7|1519.7|1523.6|1517.6|0
1644889800000|2022-02-15 01:50:00|1524.3|1518.3|1525.3|1519.3|1525.3|1519.3|1523.9|1517.9|0
1644890100000|2022-02-15 01:55:00|1525.1|1519.1|1523.2|1517.2|1525.1|1519.1|1522.9|1516.9|0
1644890400000|2022-02-15 02:00:00|1523.1|1517.1|1526.4|1520.4|1526.5|1520.5|1522.9|1516.9|0
1644890700000|2022-02-15 02:05:00|1527.2|1521.2|1530.2|1524|1530.7|1524.5|1527.2|1521.2|0
1644891000000|2022-02-15 02:10:00|1530.3|1524.1|1530.6|1524.4|1531.8|1525.6|1529.6|1523.4|0
1644891300000|2022-02-15 02:15:00|1530.4|1524.2|1530.1|1523.9|1531.3|1525.1|1530.1|1523.9|0
1644891600000|2022-02-15 02:20:00|1530.3|1524.1|1530.7|1524.5|1531.1|1524.9|1529.6|1523.4|0
1644891900000|2022-02-15 02:25:00|1531.2|1525|1531.3|1525.1|1531.5|1525.3|1530.1|1523.9|0
1644892200000|2022-02-15 02:30:00|1531.5|1525.3|1530|1523.8|1531.6|1525.4|1530|1523.8|0
1644892500000|2022-02-15 02:35:00|1531.2|1525|1531.2|1525|1531.3|1525.1|1530.1|1523.9|0
1644892800000|2022-02-15 02:40:00|1531.1|1524.9|1529|1522.8|1531.3|1525.1|1529|1522.8|0
1644893100000|2022-02-15 02:45:00|1528.9|1522.7|1529.3|1523.1|1530.8|1524.6|1528.4|1522.2|0
1644893400000|2022-02-15 02:50:00|1530.2|1524|1530.3|1524.1|1530.3|1524.1|1528.7|1522.5|0
1644893700000|2022-02-15 02:55:00|1530.4|1524.2|1528.5|1522.3|1530.4|1524.2|1528.4|1522.2|0
1644894000000|2022-02-15 03:00:00|1528.4|1522.2|1527.6|1521.6|1528.5|1522.3|1527.6|1521.6|0
1644894300000|2022-02-15 03:05:00|1527.8|1521.8|1527.1|1521.1|1528.3|1522.1|1527.1|1521.1|0
1644894600000|2022-02-15 03:10:00|1527.9|1521.9|1525.9|1519.9|1527.9|1521.9|1525.8|1519.8|0
1644894900000|2022-02-15 03:15:00|1526.2|1520.2|1525.6|1519.6|1527.2|1521.2|1524.8|1518.8|0
1644895200000|2022-02-15 03:20:00|1525.4|1519.4|1527.1|1521.1|1527.1|1521.1|1525.4|1519.4|0
1644895500000|2022-02-15 03:25:00|1526.2|1520.2|1527.7|1521.7|1527.7|1521.7|1526.1|1520.1|0
1644895800000|2022-02-15 03:30:00|1526.9|1520.9|1525.4|1519.4|1526.9|1520.9|1525.3|1519.3|0
1644896100000|2022-02-15 03:35:00|1526.4|1520.4|1526.5|1520.5|1526.5|1520.5|1525.4|1519.4|0
1644896400000|2022-02-15 03:40:00|1526.7|1520.7|1526.8|1520.8|1526.9|1520.9|1526.7|1520.7|0
1644896700000|2022-02-15 03:45:00|1526.7|1520.7|1526.2|1520.2|1527.7|1521.7|1526.2|1520.2|0
1644897000000|2022-02-15 03:50:00|1525.9|1519.9|1526.1|1520.1|1527.2|1521.2|1525.8|1519.8|0
1644897300000|2022-02-15 03:55:00|1527.2|1521.2|1525.4|1519.4|1527.3|1521.3|1525.3|1519.3|0
1644897600000|2022-02-15 04:00:00|1526.6|1520.6|1527|1521|1528.7|1522.5|1526.6|1520.6|0
1644897900000|2022-02-15 04:05:00|1528.3|1522.1|1529.1|1522.9|1529.1|1522.9|1527.1|1521.1|0
1644898200000|2022-02-15 04:10:00|1527.9|1521.9|1527|1521|1529.2|1523|1527|1521|0
1644898500000|2022-02-15 04:15:00|1526.8|1520.8|1528.6|1522.4|1529.8|1523.6|1526.7|1520.7|0
1644898800000|2022-02-15 04:20:00|1527.7|1521.7|1527.8|1521.8|1530|1523.8|1527.7|1521.7|0
1644899100000|2022-02-15 04:25:00|1527.9|1521.9|1527|1521|1528.4|1522.2|1526.6|1520.6|0
1644899400000|2022-02-15 04:30:00|1526.9|1520.9|1525.9|1519.9|1527.7|1521.7|1525.9|1519.9|0
1644899700000|2022-02-15 04:35:00|1527.1|1521.1|1525.8|1519.8|1527.1|1521.1|1525.4|1519.4|0
1644900000000|2022-02-15 04:40:00|1527.8|1521.8|1525.4|1519.4|1527.8|1521.8|1525.4|1519.4|0
1644900300000|2022-02-15 04:45:00|1527.4|1521.4|1527.2|1521.2|1530.8|1524.6|1527.1|1521.1|0
1644900600000|2022-02-15 04:50:00|1527.4|1521.4|1525.7|1519.7|1527.5|1521.5|1525.6|1519.6|0
1644900900000|2022-02-15 04:55:00|1525.9|1519.9|1526.5|1520.5|1526.9|1520.9|1525.8|1519.8|0
1644966600000|2022-02-15 23:10:00|1536.6|1530.4|1536.1|1529.9|1536.7|1530.5|1534.9|1528.7|0
1644966900000|2022-02-15 23:15:00|1533.6|1527.4|1530.7|1524.5|1533.6|1527.4|1529.2|1523|0
1644967200000|2022-02-15 23:20:00|1531.4|1525.2|1529.5|1523.3|1531.5|1525.3|1527.5|1521.5|0
1644967500000|2022-02-15 23:25:00|1530.5|1524.3|1528.7|1522.5|1531.4|1525.2|1528.7|1522.5|0
1644967800000|2022-02-15 23:30:00|1529.4|1523.2|1529.9|1523.7|1531|1524.8|1527.9|1521.9|0
1644968100000|2022-02-15 23:35:00|1529.8|1523.6|1525.4|1519.4|1529.8|1523.6|1525.4|1519.4|0
1644968400000|2022-02-15 23:40:00|1526.1|1520.1|1526.7|1520.7|1527.9|1521.9|1525.9|1519.9|0
1644968700000|2022-02-15 23:45:00|1525.3|1519.3|1520.5|1514.5|1525.3|1519.3|1520.5|1514.5|0
1644969000000|2022-02-15 23:50:00|1520.4|1514.4|1520.6|1514.6|1522.5|1516.5|1520.4|1514.4|0
1644969300000|2022-02-15 23:55:00|1521.9|1515.9|1524.3|1518.3|1524.3|1518.3|1521|1515|0
1644969600000|2022-02-16 00:00:00|1523.1|1517.1|1524.9|1518.9|1527.2|1521.2|1523.1|1517.1|0
1644969900000|2022-02-16 00:05:00|1524.7|1518.7|1525.9|1519.9|1526.1|1520.1|1523.7|1517.7|0
1644970200000|2022-02-16 00:10:00|1526.1|1520.1|1524.6|1518.6|1527.7|1521.7|1524.1|1518.1|0
1644970500000|2022-02-16 00:15:00|1524.3|1518.3|1525.8|1519.8|1525.8|1519.8|1523.4|1517.4|0
1644970800000|2022-02-16 00:20:00|1524.8|1518.8|1525.3|1519.3|1528.3|1522.1|1524.8|1518.8|0
1644971100000|2022-02-16 00:25:00|1526.2|1520.2|1523.4|1517.4|1526.6|1520.6|1523.4|1517.4|0
1644971400000|2022-02-16 00:30:00|1523.6|1517.6|1525.4|1519.4|1525.4|1519.4|1523.4|1517.4|0
1644971700000|2022-02-16 00:35:00|1524.3|1518.3|1526.3|1520.3|1527.4|1521.4|1524.3|1518.3|0
1644972000000|2022-02-16 00:40:00|1525.7|1519.7|1525.8|1519.8|1527.2|1521.2|1525.7|1519.7|0
1644972300000|2022-02-16 00:45:00|1526.7|1520.7|1525.5|1519.5|1526.9|1520.9|1525.2|1519.2|0
1644972600000|2022-02-16 00:50:00|1526.5|1520.5|1530.2|1524|1530.2|1524|1526.5|1520.5|0
1644972900000|2022-02-16 00:55:00|1529|1522.8|1527.8|1521.8|1529|1522.8|1525.9|1519.9|0
1644973200000|2022-02-16 01:00:00|1526.8|1520.8|1527.3|1521.3|1527.4|1521.4|1526.4|1520.4|0
1644973500000|2022-02-16 01:05:00|1526.7|1520.7|1527.8|1521.8|1527.8|1521.8|1526.7|1520.7|0
1644973800000|2022-02-16 01:10:00|1527.4|1521.4|1527.5|1521.5|1527.7|1521.7|1525.9|1519.9|0
1644974100000|2022-02-16 01:15:00|1526.4|1520.4|1526.4|1520.4|1526.8|1520.8|1525.3|1519.3|0
1644974400000|2022-02-16 01:20:00|1526.5|1520.5|1528.3|1522.1|1528.4|1522.2|1525.6|1519.6|0
1644974700000|2022-02-16 01:25:00|1528.2|1522|1527.9|1521.9|1528.2|1522|1526.7|1520.7|0
1644975000000|2022-02-16 01:30:00|1527.3|1521.3|1527.2|1521.2|1528.1|1522|1525.8|1519.8|0
1644975300000|2022-02-16 01:35:00|1526.6|1520.6|1526.3|1520.3|1527.8|1521.8|1526.1|1520.1|0
1644975600000|2022-02-16 01:40:00|1526.1|1520.1|1526|1520|1527.1|1521.1|1525.2|1519.2|0
1644975900000|2022-02-16 01:45:00|1524.9|1518.9|1523.5|1517.5|1524.9|1518.9|1522.3|1516.3|0
1644976200000|2022-02-16 01:50:00|1523.3|1517.3|1524.5|1518.5|1525.5|1519.5|1523.3|1517.3|0
1644976500000|2022-02-16 01:55:00|1526.8|1520.8|1526.6|1520.6|1527.7|1521.7|1526.6|1520.6|0
1644976800000|2022-02-16 02:00:00|1527.5|1521.5|1526.8|1520.8|1527.5|1521.5|1525.8|1519.8|0
1644977100000|2022-02-16 02:05:00|1527|1521|1529.3|1523.1|1529.3|1523.1|1525.8|1519.8|0
1644977400000|2022-02-16 02:10:00|1528.5|1522.3|1529.7|1523.5|1530.1|1523.9|1528.5|1522.3|0
1644977700000|2022-02-16 02:15:00|1528.5|1522.3|1529.4|1523.2|1529.6|1523.4|1528.5|1522.3|0
1644978000000|2022-02-16 02:20:00|1528.4|1522.2|1527.2|1521.2|1529.2|1523|1527.2|1521.2|0
1644978300000|2022-02-16 02:25:00|1528.5|1522.3|1523.8|1517.8|1528.5|1522.3|1523.8|1517.8|0
1644978600000|2022-02-16 02:30:00|1524.7|1518.7|1524.3|1518.3|1524.7|1518.7|1523.3|1517.3|0
1644978900000|2022-02-16 02:35:00|1524.4|1518.4|1524.7|1518.7|1524.8|1518.8|1523.5|1517.5|0
1644979200000|2022-02-16 02:40:00|1524.8|1518.8|1524.3|1518.3|1525.3|1519.3|1523.8|1517.8|0
1644979500000|2022-02-16 02:45:00|1525.5|1519.5|1526.9|1520.9|1527.1|1521.1|1524.5|1518.5|0
1644979800000|2022-02-16 02:50:00|1527|1521|1529.2|1523|1529.2|1523|1526.1|1520.1|0
1644980100000|2022-02-16 02:55:00|1528.2|1522|1528.1|1522|1529.6|1523.4|1528.1|1522|0
1644980400000|2022-02-16 03:00:00|1528.5|1522.3|1530.3|1524.1|1530.5|1524.3|1528.5|1522.3|0
1644980700000|2022-02-16 03:05:00|1529.2|1523|1527.1|1521.1|1529.2|1523|1527|1521|0
1644981000000|2022-02-16 03:10:00|1527.2|1521.2|1528.1|1522|1528.1|1522|1526.6|1520.6|0
1644981300000|2022-02-16 03:15:00|1527.8|1521.8|1526.8|1520.8|1528.3|1522.1|1526.7|1520.7|0
1644981600000|2022-02-16 03:20:00|1525.2|1519.2|1524.7|1518.7|1526.8|1520.8|1524.7|1518.7|0
1644981900000|2022-02-16 03:25:00|1523.9|1517.9|1526.1|1520.1|1526.1|1520.1|1523.7|1517.7|0
1644982200000|2022-02-16 03:30:00|1526|1520|1526.9|1520.9|1527.1|1521.1|1525.7|1519.7|0
1644982500000|2022-02-16 03:35:00|1527.1|1521.1|1524.9|1518.9|1527.1|1521.1|1524.9|1518.9|0
1644982800000|2022-02-16 03:40:00|1525.6|1519.6|1526.7|1520.7|1527.5|1521.5|1524.9|1518.9|0
1644983100000|2022-02-16 03:45:00|1528.1|1522|1528.5|1522.3|1529.7|1523.5|1527.3|1521.3|0
1644983400000|2022-02-16 03:50:00|1528.3|1522.1|1526.6|1520.6|1529|1522.8|1526.6|1520.6|0
1644983700000|2022-02-16 03:55:00|1526.4|1520.4|1527.9|1521.9|1527.9|1521.9|1526.4|1520.4|0
1644984000000|2022-02-16 04:00:00|1527.8|1521.8|1527.5|1521.5|1528.2|1522|1526.8|1520.8|0
1644984300000|2022-02-16 04:05:00|1526.6|1520.6|1527.7|1521.7|1527.8|1521.8|1526.4|1520.4|0
1644984600000|2022-02-16 04:10:00|1527.8|1521.8|1527.3|1521.3|1528.1|1522|1526.7|1520.7|0
1644984900000|2022-02-16 04:15:00|1528.5|1522.3|1532.3|1526.1|1532.3|1526.1|1527.4|1521.4|0
1644985200000|2022-02-16 04:20:00|1531.4|1525.2|1531.1|1524.9|1532.7|1526.5|1531.1|1524.9|0
1644985500000|2022-02-16 04:25:00|1531.9|1525.7|1531.5|1525.3|1532.3|1526.1|1531.1|1524.9|0
1644985800000|2022-02-16 04:30:00|1531.6|1525.4|1530.3|1524.1|1531.6|1525.4|1530.3|1524.1|0
1644986100000|2022-02-16 04:35:00|1530.4|1524.2|1530.5|1524.3|1530.7|1524.5|1528.9|1522.7|0
1644986400000|2022-02-16 04:40:00|1529.6|1523.4|1529.4|1523.2|1530.8|1524.6|1529.4|1523.2|0
1644986700000|2022-02-16 04:45:00|1530.4|1524.2|1530.5|1524.3|1530.5|1524.3|1528.9|1522.7|0
1644987000000|2022-02-16 04:50:00|1530.9|1524.7|1529.5|1523.3|1530.9|1524.7|1528.8|1522.6|0
1644987300000|2022-02-16 04:55:00|1529.2|1523|1529|1522.8|1531.6|1525.4|1529|1522.8|0
1645053000000|2022-02-16 23:10:00|1521.9|1515.9|1533.7|1527.5|1535.9|1529.7|1521.9|1515.9|0
1645053300000|2022-02-16 23:15:00|1533.3|1527.1|1526.3|1520.3|1533.3|1527.1|1526.1|1520.1|0
1645053600000|2022-02-16 23:20:00|1525.8|1519.8|1524|1518|1525.8|1519.8|1523.5|1517.5|0
1645053900000|2022-02-16 23:25:00|1522.6|1516.6|1522.7|1516.7|1523.8|1517.8|1522.6|1516.6|0
1645054200000|2022-02-16 23:30:00|1522|1516|1520.9|1514.9|1522.6|1516.6|1520|1514|0
1645054500000|2022-02-16 23:35:00|1521|1515|1521.9|1515.9|1524.7|1518.7|1521|1515|0
1645054800000|2022-02-16 23:40:00|1521.6|1515.6|1517.6|1511.6|1522|1516|1517.6|1511.6|0
1645055100000|2022-02-16 23:45:00|1518|1512|1513|1507|1518|1512|1513|1507|0
1645055400000|2022-02-16 23:50:00|1513.4|1507.4|1513.9|1507.9|1513.9|1507.9|1511.5|1505.5|0
1645055700000|2022-02-16 23:55:00|1512.9|1506.9|1513.6|1507.6|1515|1509|1512.9|1506.9|0
1645056000000|2022-02-17 00:00:00|1515.2|1509.2|1512.4|1506.4|1515.2|1509.2|1511.1|1505.1|0
1645056300000|2022-02-17 00:05:00|1512.8|1506.8|1511.8|1505.8|1512.8|1506.8|1510.3|1504.3|0
1645056600000|2022-02-17 00:10:00|1511.5|1505.5|1508.5|1502.5|1511.5|1505.5|1508.5|1502.5|0
1645056900000|2022-02-17 00:15:00|1508.8|1502.8|1511|1505|1511|1505|1507.7|1501.7|0
1645057200000|2022-02-17 00:20:00|1509.9|1503.9|1509|1503|1510.8|1504.8|1508.9|1502.9|0
1645057500000|2022-02-17 00:25:00|1508.9|1502.9|1507.2|1501.2|1511|1505|1507.1|1501.1|0
1645057800000|2022-02-17 00:30:00|1507.8|1501.8|1508|1502|1509.8|1503.8|1507|1501|0
1645058100000|2022-02-17 00:35:00|1508.2|1502.2|1504.4|1498.4|1508.9|1502.9|1503.3|1497.3|0
1645058400000|2022-02-17 00:40:00|1504.2|1498.2|1501.8|1495.8|1505.2|1499.2|1501.8|1495.8|0
1645058700000|2022-02-17 00:45:00|1501.6|1495.6|1500.7|1494.7|1501.8|1495.8|1499.6|1493.6|0
1645059000000|2022-02-17 00:50:00|1500.9|1494.9|1497.2|1491.2|1503.1|1497.1|1497.2|1491.2|0
1645059300000|2022-02-17 00:55:00|1496.4|1490.4|1495|1489|1497.9|1491.9|1494.4|1488.4|0
1645059600000|2022-02-17 01:00:00|1496.3|1490.3|1494.3|1488.3|1496.6|1490.6|1493.2|1487.2|0
1645059900000|2022-02-17 01:05:00|1493.8|1487.8|1498.4|1492.4|1498.6|1492.6|1492.7|1486.7|0
1645060200000|2022-02-17 01:10:00|1499.2|1493.2|1498.9|1492.9|1501.1|1495.1|1498.5|1492.5|0
1645060500000|2022-02-17 01:15:00|1500|1494|1503.7|1497.7|1505|1499|1500|1494|0
1645060800000|2022-02-17 01:20:00|1504.4|1498.4|1506.1|1500.1|1507|1501|1504.4|1498.4|0
1645061100000|2022-02-17 01:25:00|1505.3|1499.3|1504.6|1498.6|1508|1502|1504.6|1498.6|0
1645061400000|2022-02-17 01:30:00|1505.6|1499.6|1501.1|1495.1|1505.6|1499.6|1500.9|1494.9|0
1645061700000|2022-02-17 01:35:00|1500.9|1494.9|1497.8|1491.8|1500.9|1494.9|1497.8|1491.8|0
1645062000000|2022-02-17 01:40:00|1499.1|1493.1|1498.6|1492.6|1499.1|1493.1|1497.5|1491.5|0
1645062300000|2022-02-17 01:45:00|1499.8|1493.8|1497.9|1491.9|1499.8|1493.8|1495.8|1489.8|0
1645062600000|2022-02-17 01:50:00|1498.6|1492.6|1493.7|1487.7|1498.6|1492.6|1493.7|1487.7|0
1645062900000|2022-02-17 01:55:00|1493.9|1487.9|1496.3|1490.3|1497|1491|1493.9|1487.9|0
1645063200000|2022-02-17 02:00:00|1495.9|1489.9|1495.8|1489.8|1498.3|1492.3|1495.8|1489.8|0
1645063500000|2022-02-17 02:05:00|1495.9|1489.9|1495.6|1489.6|1496.9|1490.9|1495.6|1489.6|0
1645063800000|2022-02-17 02:10:00|1496.9|1490.9|1498.2|1492.2|1498.3|1492.3|1496.8|1490.8|0
1645064100000|2022-02-17 02:15:00|1496.1|1490.1|1498.2|1492.2|1499.8|1493.8|1496.1|1490.1|0
1645064400000|2022-02-17 02:20:00|1498.1|1492.1|1498.2|1492.2|1499.2|1493.2|1496.9|1490.9|0
1645064700000|2022-02-17 02:25:00|1499.3|1493.3|1499.2|1493.2|1499.4|1493.4|1497.3|1491.3|0
1645065000000|2022-02-17 02:30:00|1499.3|1493.3|1498.6|1492.6|1499.3|1493.3|1497.8|1491.8|0
1645065300000|2022-02-17 02:35:00|1497.3|1491.3|1497.1|1491.1|1498.4|1492.4|1497|1491|0
1645065600000|2022-02-17 02:40:00|1497.8|1491.8|1497.1|1491.1|1498|1492|1496|1490|0
1645065900000|2022-02-17 02:45:00|1495.8|1489.8|1496.2|1490.2|1496.6|1490.6|1495.5|1489.5|0
1645066200000|2022-02-17 02:50:00|1496|1490|1494.8|1488.8|1496.6|1490.6|1494.2|1488.2|0
1645066500000|2022-02-17 02:55:00|1494.9|1488.9|1494.4|1488.4|1495.7|1489.7|1494.1|1488.1|0
1645066800000|2022-02-17 03:00:00|1495.3|1489.3|1493.8|1487.8|1495.5|1489.5|1493.8|1487.8|0
1645067100000|2022-02-17 03:05:00|1493.6|1487.6|1493.6|1487.6|1494.3|1488.3|1492.7|1486.7|0
1645067400000|2022-02-17 03:10:00|1493.8|1487.8|1490.8|1484.8|1493.9|1487.9|1490.8|1484.8|0
1645067700000|2022-02-17 03:15:00|1491.5|1485.5|1491.9|1485.9|1492.7|1486.7|1490|1484|0
1645068000000|2022-02-17 03:20:00|1491.8|1485.8|1490.9|1484.9|1491.9|1485.9|1490.7|1484.7|0
1645068300000|2022-02-17 03:25:00|1492|1486|1490.8|1484.8|1492.9|1486.9|1490.7|1484.7|0
1645068600000|2022-02-17 03:30:00|1491.8|1485.8|1491.1|1485.1|1492|1486|1490.2|1484.2|0
1645068900000|2022-02-17 03:35:00|1487.9|1481.9|1489.2|1483.2|1489.3|1483.3|1487.9|1481.9|0
1645069200000|2022-02-17 03:40:00|1488.2|1482.2|1489.3|1483.3|1489.4|1483.4|1488.1|1482.1|0
1645069500000|2022-02-17 03:45:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1487.6|1481.6|0
1645069800000|2022-02-17 03:50:00|1488.5|1482.5|1487.8|1481.8|1488.7|1482.7|1487.2|1481.2|0
1645070100000|2022-02-17 03:55:00|1487|1481|1477.5|1471.7|1488.2|1482.2|1477.5|1471.7|0
1645070400000|2022-02-17 04:00:00|1476.6|1470.8|1477.1|1471.3|1478.9|1472.9|1476|1470.2|0
1645070700000|2022-02-17 04:05:00|1476|1470.2|1478.4|1472.4|1479.6|1473.6|1475.8|1470|0
1645071000000|2022-02-17 04:10:00|1478.5|1472.5|1483.1|1477.1|1484.3|1478.3|1478.5|1472.5|0
1645071300000|2022-02-17 04:15:00|1484.2|1478.2|1485.2|1479.2|1485.2|1479.2|1483.1|1477.1|0
1645071600000|2022-02-17 04:20:00|1485.1|1479.1|1487.9|1481.9|1488.1|1482.1|1485.1|1479.1|0
1645071900000|2022-02-17 04:25:00|1487|1481|1486.6|1480.6|1488.1|1482.1|1486.6|1480.6|0
1645072200000|2022-02-17 04:30:00|1488.7|1482.7|1492.2|1486.2|1493.3|1487.3|1488.7|1482.7|0
1645072500000|2022-02-17 04:35:00|1492|1486|1491|1485|1492.2|1486.2|1490.9|1484.9|0
1645072800000|2022-02-17 04:40:00|1491.8|1485.8|1492.4|1486.4|1492.4|1486.4|1490.4|1484.4|0
1645073100000|2022-02-17 04:45:00|1490.2|1484.2|1486.9|1480.9|1490.7|1484.7|1486.9|1480.9|0
1645073400000|2022-02-17 04:50:00|1486.8|1480.8|1485.3|1479.3|1486.9|1480.9|1485.3|1479.3|0
1645073700000|2022-02-17 04:55:00|1484|1478|1484.3|1478.3|1486.5|1480.5|1484|1478|0
1645139400000|2022-02-17 23:10:00|1466.1|1460.3|1473.3|1467.5|1473.3|1467.5|1466.1|1460.3|0
1645139700000|2022-02-17 23:15:00|1473.6|1467.8|1471.3|1465.5|1473.6|1467.8|1471.3|1465.5|0
1645140000000|2022-02-17 23:20:00|1472.6|1466.8|1477.4|1471.6|1477.4|1471.6|1472.6|1466.8|0
1645140300000|2022-02-17 23:25:00|1477.2|1471.4|1476.5|1470.7|1477.5|1471.7|1475.9|1470.1|0
1645140600000|2022-02-17 23:30:00|1475.4|1469.6|1478.2|1472.2|1480|1474|1475.4|1469.6|0
1645140900000|2022-02-17 23:35:00|1478.7|1472.7|1479.7|1473.7|1481.8|1475.8|1478.5|1472.5|0
1645141200000|2022-02-17 23:40:00|1480.7|1474.7|1482.9|1476.9|1482.9|1476.9|1480.7|1474.7|0
1645141500000|2022-02-17 23:45:00|1481|1475|1477.2|1471.4|1481|1475|1476.1|1470.3|0
1645141800000|2022-02-17 23:50:00|1479.4|1473.4|1482.4|1476.4|1483.5|1477.5|1479.4|1473.4|0
1645142100000|2022-02-17 23:55:00|1482.2|1476.2|1479.1|1473.1|1482.2|1476.2|1479.1|1473.1|0
1645142400000|2022-02-18 00:00:00|1479.9|1473.9|1479.9|1473.9|1482.8|1476.8|1479.9|1473.9|0
1645142700000|2022-02-18 00:05:00|1479.6|1473.6|1481.6|1475.6|1481.7|1475.7|1479.3|1473.3|0
1645143000000|2022-02-18 00:10:00|1480.5|1474.5|1479.8|1473.8|1480.5|1474.5|1479.3|1473.3|0
1645143300000|2022-02-18 00:15:00|1480.3|1474.3|1482.9|1476.9|1482.9|1476.9|1479.5|1473.5|0
1645143600000|2022-02-18 00:20:00|1483.1|1477.1|1481.3|1475.3|1483.1|1477.1|1480.9|1474.9|0
1645143900000|2022-02-18 00:25:00|1481.1|1475.1|1479.8|1473.8|1482.3|1476.3|1479.8|1473.8|0
1645144200000|2022-02-18 00:30:00|1481.1|1475.1|1479.1|1473.1|1481.1|1475.1|1479.1|1473.1|0
1645144500000|2022-02-18 00:35:00|1478.9|1472.9|1479|1473|1481.2|1475.2|1478.6|1472.6|0
1645144800000|2022-02-18 00:40:00|1479.5|1473.5|1480.9|1474.9|1481|1475|1479.5|1473.5|0
1645145100000|2022-02-18 00:45:00|1480.7|1474.7|1480.3|1474.3|1481|1475|1479.5|1473.5|0
1645145400000|2022-02-18 00:50:00|1479|1473|1479.2|1473.2|1479.8|1473.8|1478.5|1472.5|0
1645145700000|2022-02-18 00:55:00|1479.9|1473.9|1479.1|1473.1|1480|1474|1478.8|1472.8|0
1645146000000|2022-02-18 01:00:00|1479|1473|1483.1|1477.1|1483.1|1477.1|1479|1473|0
1645146300000|2022-02-18 01:05:00|1482.3|1476.3|1479.9|1473.9|1482.3|1476.3|1479.9|1473.9|0
1645146600000|2022-02-18 01:10:00|1479.5|1473.5|1477.1|1471.3|1480.4|1474.4|1477.1|1471.3|0
1645146900000|2022-02-18 01:15:00|1478.4|1472.4|1476.1|1470.3|1478.5|1472.5|1476.1|1470.3|0
1645147200000|2022-02-18 01:20:00|1476.5|1470.7|1478.6|1472.6|1479.3|1473.3|1476.3|1470.5|0
1645147500000|2022-02-18 01:25:00|1479.3|1473.3|1478.5|1472.5|1480.4|1474.4|1477.2|1471.4|0
1645147800000|2022-02-18 01:30:00|1478.4|1472.4|1482.4|1476.4|1483.3|1477.3|1478.4|1472.4|0
1645148100000|2022-02-18 01:35:00|1482.6|1476.6|1482.4|1476.4|1482.6|1476.6|1482.1|1476.1|0
1645148400000|2022-02-18 01:40:00|1482.7|1476.7|1484.4|1478.4|1484.4|1478.4|1482.6|1476.6|0
1645148700000|2022-02-18 01:45:00|1482.7|1476.7|1481.4|1475.4|1482.7|1476.7|1481|1475|0
1645149000000|2022-02-18 01:50:00|1481.9|1475.9|1483.1|1477.1|1484.4|1478.4|1481.9|1475.9|0
1645149300000|2022-02-18 01:55:00|1483.2|1477.2|1482.3|1476.3|1484.3|1478.3|1482.3|1476.3|0
1645149600000|2022-02-18 02:00:00|1481.6|1475.6|1484.7|1478.7|1484.7|1478.7|1481.6|1475.6|0
1645149900000|2022-02-18 02:05:00|1484.9|1478.9|1483.2|1477.2|1485.2|1479.2|1483.2|1477.2|0
1645150200000|2022-02-18 02:10:00|1483.1|1477.1|1485.5|1479.5|1485.5|1479.5|1482.9|1476.9|0
1645150500000|2022-02-18 02:15:00|1485.3|1479.3|1486.7|1480.7|1487.5|1481.5|1485.2|1479.2|0
1645150800000|2022-02-18 02:20:00|1486.8|1480.8|1485.7|1479.7|1486.8|1480.8|1484.2|1478.2|0
1645151100000|2022-02-18 02:25:00|1485.8|1479.8|1484.8|1478.8|1485.8|1479.8|1483.8|1477.8|0
1645151400000|2022-02-18 02:30:00|1484.9|1478.9|1484.6|1478.6|1484.9|1478.9|1483.6|1477.6|0
1645151700000|2022-02-18 02:35:00|1484.7|1478.7|1486.5|1480.5|1486.5|1480.5|1484.5|1478.5|0
1645152000000|2022-02-18 02:40:00|1485.3|1479.3|1486.6|1480.6|1486.9|1480.9|1485.3|1479.3|0
1645152300000|2022-02-18 02:45:00|1485.5|1479.5|1485.8|1479.8|1485.8|1479.8|1484.4|1478.4|0
1645152600000|2022-02-18 02:50:00|1485.7|1479.7|1484.1|1478.1|1485.7|1479.7|1483.2|1477.2|0
1645152900000|2022-02-18 02:55:00|1484|1478|1484|1478|1485|1479|1483.8|1477.8|0
1645153200000|2022-02-18 03:00:00|1484.1|1478.1|1481|1475|1484.1|1478.1|1481|1475|0
1645153500000|2022-02-18 03:05:00|1481.1|1475.1|1480.9|1474.9|1482.2|1476.2|1480.9|1474.9|0
1645153800000|2022-02-18 03:10:00|1481.1|1475.1|1482|1476|1482.8|1476.8|1481.1|1475.1|0
1645154100000|2022-02-18 03:15:00|1482.2|1476.2|1484.8|1478.8|1484.8|1478.8|1482.1|1476.1|0
1645154400000|2022-02-18 03:20:00|1484|1478|1484.6|1478.6|1485.1|1479.1|1483.5|1477.5|0
1645154700000|2022-02-18 03:25:00|1484.5|1478.5|1483.5|1477.5|1484.5|1478.5|1483.3|1477.3|0
1645155000000|2022-02-18 03:30:00|1483.7|1477.7|1484.7|1478.7|1485.2|1479.2|1483.7|1477.7|0
1645155300000|2022-02-18 03:35:00|1483.4|1477.4|1483.3|1477.3|1483.9|1477.9|1482.5|1476.5|0
1645155600000|2022-02-18 03:40:00|1484.3|1478.3|1484.4|1478.4|1484.4|1478.4|1484|1478|0
1645155900000|2022-02-18 03:45:00|1484.3|1478.3|1484.7|1478.7|1486|1480|1484.3|1478.3|0
1645156200000|2022-02-18 03:50:00|1484.6|1478.6|1485.2|1479.2|1485.2|1479.2|1483.9|1477.9|0
1645156500000|2022-02-18 03:55:00|1484.1|1478.1|1485|1479|1485.1|1479.1|1483.4|1477.4|0
1645156800000|2022-02-18 04:00:00|1483.8|1477.8|1484.8|1478.8|1484.9|1478.9|1482.8|1476.8|0
1645157100000|2022-02-18 04:05:00|1483.9|1477.9|1484|1478|1485|1479|1483|1477|0
1645157400000|2022-02-18 04:10:00|1483.9|1477.9|1482.7|1476.7|1483.9|1477.9|1482|1476|0
1645157700000|2022-02-18 04:15:00|1482.9|1476.9|1481.9|1475.9|1483|1477|1481.8|1475.8|0
1645158000000|2022-02-18 04:20:00|1483.1|1477.1|1482.2|1476.2|1483.6|1477.6|1482.2|1476.2|0
1645158300000|2022-02-18 04:25:00|1482|1476|1483.9|1477.9|1485|1479|1482|1476|0
1645158600000|2022-02-18 04:30:00|1482.6|1476.6|1482.4|1476.4|1484.3|1478.3|1482.4|1476.4|0
1645158900000|2022-02-18 04:35:00|1482.6|1476.6|1478.1|1472.1|1484.5|1478.5|1478.1|1472.1|0
1645159200000|2022-02-18 04:40:00|1477.8|1472|1478.1|1472.1|1479.1|1473.1|1475.3|1469.5|0
1645159500000|2022-02-18 04:45:00|1476.9|1471.1|1474.1|1468.3|1477.1|1471.3|1474.1|1468.3|0
1645159800000|2022-02-18 04:50:00|1474.4|1468.6|1474.5|1468.7|1475.4|1469.6|1474.3|1468.5|0
1645160100000|2022-02-18 04:55:00|1475.7|1469.9|1473.4|1467.6|1475.7|1469.9|1473.4|1467.6|0
1645398600000|2022-02-20 23:10:00|1459.9|1454.1|1461.5|1455.7|1461.5|1455.7|1457.9|1452.1|0
1645398900000|2022-02-20 23:15:00|1461.2|1455.4|1460.3|1454.5|1462.1|1456.3|1459.6|1453.8|0
1645399200000|2022-02-20 23:20:00|1460.8|1455|1460.9|1455.1|1461.5|1455.7|1460|1454.2|0
1645399500000|2022-02-20 23:25:00|1461.6|1455.8|1463|1457.2|1463.5|1457.7|1461.6|1455.8|0
1645399800000|2022-02-20 23:30:00|1462.4|1456.6|1458.3|1452.5|1462.4|1456.6|1457.4|1451.6|0
1645400100000|2022-02-20 23:35:00|1458.5|1452.7|1459.8|1454|1459.8|1454|1457.9|1452.1|0
1645400400000|2022-02-20 23:40:00|1461.1|1455.3|1460|1454.2|1461.7|1455.9|1460|1454.2|0
1645400700000|2022-02-20 23:45:00|1460.5|1454.7|1457.9|1452.1|1461.3|1455.5|1457.9|1452.1|0
1645401000000|2022-02-20 23:50:00|1457.7|1451.9|1457.9|1452.1|1460.1|1454.3|1457.7|1451.9|0
1645401300000|2022-02-20 23:55:00|1458|1452.2|1461.4|1455.6|1461.4|1455.6|1458|1452.2|0
1645401600000|2022-02-21 00:00:00|1460.3|1454.5|1456.9|1451.1|1460.3|1454.5|1456.9|1451.1|0
1645401900000|2022-02-21 00:05:00|1458.6|1452.8|1459.2|1453.4|1459.4|1453.6|1458.6|1452.8|0
1645402200000|2022-02-21 00:10:00|1459.1|1453.3|1460.6|1454.8|1460.6|1454.8|1458.6|1452.8|0
1645402500000|2022-02-21 00:15:00|1462.4|1456.6|1466|1460.2|1466.1|1460.3|1462.4|1456.6|0
1645402800000|2022-02-21 00:20:00|1465.7|1459.9|1468|1462.2|1468|1462.2|1465.2|1459.4|0
1645403100000|2022-02-21 00:25:00|1466.8|1461|1465|1459.2|1467.7|1461.9|1464.8|1459|0
1645403400000|2022-02-21 00:30:00|1466.1|1460.3|1469.1|1463.3|1469.7|1463.9|1466.1|1460.3|0
1645403700000|2022-02-21 00:35:00|1469.9|1464.1|1470.5|1464.7|1470.7|1464.9|1468.7|1462.9|0
1645404000000|2022-02-21 00:40:00|1471.8|1466|1470.5|1464.7|1472|1466.2|1470.5|1464.7|0
1645404300000|2022-02-21 00:45:00|1469.9|1464.1|1469.6|1463.8|1470.3|1464.5|1468.6|1462.8|0
1645404600000|2022-02-21 00:50:00|1470.7|1464.9|1473.2|1467.4|1473.2|1467.4|1470.7|1464.9|0
1645404900000|2022-02-21 00:55:00|1473.5|1467.7|1474.6|1468.8|1475.6|1469.8|1473.4|1467.6|0
1645405200000|2022-02-21 01:00:00|1475.8|1470|1476.4|1470.6|1476.9|1471.1|1474.2|1468.4|0
1645405500000|2022-02-21 01:05:00|1476.8|1471|1478|1472.1|1478|1472.1|1476|1470.2|0
1645405800000|2022-02-21 01:10:00|1477.3|1471.5|1478.8|1472.8|1478.8|1472.8|1476.9|1471.1|0
1645406100000|2022-02-21 01:15:00|1478.4|1472.4|1480.3|1474.3|1480.3|1474.3|1478.4|1472.4|0
1645406400000|2022-02-21 01:20:00|1480.5|1474.5|1480.4|1474.4|1480.5|1474.5|1479|1473|0
1645406700000|2022-02-21 01:25:00|1480.1|1474.1|1480.5|1474.5|1481.3|1475.3|1479.1|1473.1|0
1645407000000|2022-02-21 01:30:00|1481.6|1475.6|1481.6|1475.6|1481.6|1475.6|1479.4|1473.4|0
1645407300000|2022-02-21 01:35:00|1481.5|1475.5|1487|1481|1487|1481|1481.5|1475.5|0
1645407600000|2022-02-21 01:40:00|1486|1480|1485|1479|1486.4|1480.4|1484.5|1478.5|0
1645407900000|2022-02-21 01:45:00|1484.9|1478.9|1484.9|1478.9|1486.5|1480.5|1484.9|1478.9|0
1645408200000|2022-02-21 01:50:00|1484.8|1478.8|1485.6|1479.6|1486.5|1480.5|1484.8|1478.8|0
1645408500000|2022-02-21 01:55:00|1486|1480|1486.1|1480.1|1487.1|1481.1|1485.7|1479.7|0
1645408800000|2022-02-21 02:00:00|1486.3|1480.3|1485.9|1479.9|1486.4|1480.4|1485.6|1479.6|0
1645409100000|2022-02-21 02:05:00|1485.8|1479.8|1487.2|1481.2|1487.2|1481.2|1485.6|1479.6|0
1645409400000|2022-02-21 02:10:00|1488|1482|1486.7|1480.7|1488.5|1482.5|1486.6|1480.6|0
1645409700000|2022-02-21 02:15:00|1486.2|1480.2|1485.9|1479.9|1486.7|1480.7|1485.3|1479.3|0
1645410000000|2022-02-21 02:20:00|1484.7|1478.7|1485.2|1479.2|1485.3|1479.3|1484.6|1478.6|0
1645410300000|2022-02-21 02:25:00|1485|1479|1486.3|1480.3|1487.4|1481.4|1485|1479|0
1645410600000|2022-02-21 02:30:00|1486.4|1480.4|1488.1|1482.1|1488.1|1482.1|1486.4|1480.4|0
1645410900000|2022-02-21 02:35:00|1490.3|1484.3|1489.6|1483.6|1490.3|1484.3|1488.5|1482.5|0
1645411200000|2022-02-21 02:40:00|1489.1|1483.1|1488.8|1482.8|1489.9|1483.9|1488.8|1482.8|0
1645411500000|2022-02-21 02:45:00|1489|1483|1490|1484|1490|1484|1488.7|1482.7|0
1645411800000|2022-02-21 02:50:00|1490.3|1484.3|1489.9|1483.9|1490.6|1484.6|1489.9|1483.9|0
1645412100000|2022-02-21 02:55:00|1489.8|1483.8|1490.4|1484.4|1491.4|1485.4|1489.8|1483.8|0
1645412400000|2022-02-21 03:00:00|1490.1|1484.1|1492.5|1486.5|1492.7|1486.7|1489.9|1483.9|0
1645412700000|2022-02-21 03:05:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1490.2|1484.2|0
1645413000000|2022-02-21 03:10:00|1491.5|1485.5|1490.3|1484.3|1491.7|1485.7|1490.1|1484.1|0
1645413300000|2022-02-21 03:15:00|1489.1|1483.1|1489.5|1483.5|1490.8|1484.8|1488.9|1482.9|0
1645413600000|2022-02-21 03:20:00|1489.6|1483.6|1489.2|1483.2|1490.3|1484.3|1489.1|1483.1|0
1645413900000|2022-02-21 03:25:00|1489|1483|1488.4|1482.4|1489.1|1483.1|1488.3|1482.3|0
1645414200000|2022-02-21 03:30:00|1489.4|1483.4|1485.3|1479.3|1489.4|1483.4|1484|1478|0
1645414500000|2022-02-21 03:35:00|1484.3|1478.3|1487.7|1481.7|1487.7|1481.7|1484.3|1478.3|0
1645414800000|2022-02-21 03:40:00|1487.6|1481.6|1487.6|1481.6|1488|1482|1486.5|1480.5|0
1645415100000|2022-02-21 03:45:00|1487.5|1481.5|1486.9|1480.9|1487.5|1481.5|1485.4|1479.4|0
1645415400000|2022-02-21 03:50:00|1486.8|1480.8|1486.6|1480.6|1487.2|1481.2|1485.9|1479.9|0
1645415700000|2022-02-21 03:55:00|1486.3|1480.3|1486.8|1480.8|1487.3|1481.3|1486.2|1480.2|0
1645416000000|2022-02-21 04:00:00|1486.7|1480.7|1487.4|1481.4|1487.4|1481.4|1485.2|1479.2|0
1645416300000|2022-02-21 04:05:00|1486.4|1480.4|1486.4|1480.4|1486.5|1480.5|1485.2|1479.2|0
1645416600000|2022-02-21 04:10:00|1485.3|1479.3|1486.2|1480.2|1487.1|1481.1|1484.9|1478.9|0
1645416900000|2022-02-21 04:15:00|1485|1479|1486.8|1480.8|1487.5|1481.5|1485|1479|0
1645417200000|2022-02-21 04:20:00|1487|1481|1486.1|1480.1|1487.7|1481.7|1486|1480|0
1645417500000|2022-02-21 04:25:00|1485.2|1479.2|1486.4|1480.4|1486.4|1480.4|1485.1|1479.1|0
1645417800000|2022-02-21 04:30:00|1486.9|1480.9|1486.9|1480.9|1487|1481|1485.5|1479.5|0
1645418100000|2022-02-21 04:35:00|1485.8|1479.8|1488.7|1482.7|1488.7|1482.7|1485.8|1479.8|0
1645418400000|2022-02-21 04:40:00|1487.5|1481.5|1488.4|1482.4|1489.8|1483.8|1487.3|1481.3|0
1645418700000|2022-02-21 04:45:00|1489.4|1483.4|1488.3|1482.3|1489.4|1483.4|1488.2|1482.2|0
1645419000000|2022-02-21 04:50:00|1489.4|1483.4|1490.8|1484.8|1490.8|1484.8|1488.6|1482.6|0
1645419300000|2022-02-21 04:55:00|1488.7|1482.7|1487.9|1481.9|1490.4|1484.4|1487.9|1481.9|0
1645485000000|2022-02-21 23:10:00|1467.7|1461.9|1478.5|1472.5|1478.5|1472.5|1467.7|1461.9|0
1645485300000|2022-02-21 23:15:00|1476.3|1470.5|1472.7|1466.9|1477|1471.2|1472.6|1466.8|0
1645485600000|2022-02-21 23:20:00|1473|1467.2|1469.2|1463.4|1473|1467.2|1468.7|1462.9|0
1645485900000|2022-02-21 23:25:00|1469.5|1463.7|1466.6|1460.8|1470.5|1464.7|1465.7|1459.9|0
1645486200000|2022-02-21 23:30:00|1467.1|1461.3|1469.5|1463.7|1469.6|1463.8|1464.6|1458.8|0
1645486500000|2022-02-21 23:35:00|1470.1|1464.3|1467.1|1461.3|1471|1465.2|1467.1|1461.3|0
1645486800000|2022-02-21 23:40:00|1467.3|1461.5|1464.8|1459|1468.6|1462.8|1464.8|1459|0
1645487100000|2022-02-21 23:45:00|1465|1459.2|1464|1458.2|1465.8|1460|1463.7|1457.9|0
1645487400000|2022-02-21 23:50:00|1465.3|1459.5|1465.1|1459.3|1465.3|1459.5|1461.4|1455.6|0
1645487700000|2022-02-21 23:55:00|1461.9|1456.1|1463.5|1457.7|1463.6|1457.8|1461.8|1456|0
1645488000000|2022-02-22 00:00:00|1465|1459.2|1467.5|1461.7|1467.5|1461.7|1465|1459.2|0
1645488300000|2022-02-22 00:05:00|1467.9|1462.1|1467.6|1461.8|1470.3|1464.5|1467.6|1461.8|0
1645488600000|2022-02-22 00:10:00|1468.7|1462.9|1469|1463.2|1470.4|1464.6|1468.7|1462.9|0
1645488900000|2022-02-22 00:15:00|1468.9|1463.1|1470.6|1464.8|1470.6|1464.8|1467.1|1461.3|0
1645489200000|2022-02-22 00:20:00|1473.5|1467.7|1472|1466.2|1473.5|1467.7|1471.2|1465.4|0
1645489500000|2022-02-22 00:25:00|1470.6|1464.8|1471.3|1465.5|1471.3|1465.5|1469.8|1464|0
1645489800000|2022-02-22 00:30:00|1471|1465.2|1468|1462.2|1472.1|1466.3|1468|1462.2|0
1645490100000|2022-02-22 00:35:00|1469|1463.2|1468.2|1462.4|1470.2|1464.4|1468|1462.2|0
1645490400000|2022-02-22 00:40:00|1467.6|1461.8|1464.6|1458.8|1467.6|1461.8|1464.6|1458.8|0
1645490700000|2022-02-22 00:45:00|1464.3|1458.5|1466.2|1460.4|1466.2|1460.4|1464|1458.2|0
1645491000000|2022-02-22 00:50:00|1467.4|1461.6|1468.4|1462.6|1469|1463.2|1466.5|1460.7|0
1645491300000|2022-02-22 00:55:00|1469.2|1463.4|1470.6|1464.8|1470.6|1464.8|1466.8|1461|0
1645491600000|2022-02-22 01:00:00|1470.4|1464.6|1469.2|1463.4|1470.4|1464.6|1469.2|1463.4|0
1645491900000|2022-02-22 01:05:00|1469.4|1463.6|1470.9|1465.1|1471.4|1465.6|1469.4|1463.6|0
1645492200000|2022-02-22 01:10:00|1470.8|1465|1469.6|1463.8|1470.8|1465|1467.9|1462.1|0
1645492500000|2022-02-22 01:15:00|1469.5|1463.7|1466.4|1460.6|1469.5|1463.7|1466.4|1460.6|0
1645492800000|2022-02-22 01:20:00|1466.7|1460.9|1465.6|1459.8|1466.8|1461|1465.2|1459.4|0
1645493100000|2022-02-22 01:25:00|1466.1|1460.3|1465.5|1459.7|1467.5|1461.7|1465.5|1459.7|0
1645493400000|2022-02-22 01:30:00|1466.4|1460.6|1466.3|1460.5|1466.4|1460.6|1465.1|1459.3|0
1645493700000|2022-02-22 01:35:00|1466.2|1460.4|1468.9|1463.1|1470.1|1464.3|1465.3|1459.5|0
1645494000000|2022-02-22 01:40:00|1467.8|1462|1468.1|1462.3|1469.1|1463.3|1467|1461.2|0
1645494300000|2022-02-22 01:45:00|1467.9|1462.1|1464.9|1459.1|1469.5|1463.7|1464.9|1459.1|0
1645494600000|2022-02-22 01:50:00|1464.8|1459|1464.5|1458.7|1465.6|1459.8|1463.8|1458|0
1645494900000|2022-02-22 01:55:00|1464.4|1458.6|1464.8|1459|1465.3|1459.5|1463.5|1457.7|0
1645495200000|2022-02-22 02:00:00|1466.1|1460.3|1460.5|1454.7|1466.1|1460.3|1460|1454.2|0
1645495500000|2022-02-22 02:05:00|1461|1455.2|1461.1|1455.3|1462.1|1456.3|1461|1455.2|0
1645495800000|2022-02-22 02:10:00|1462.1|1456.3|1461.6|1455.8|1462.1|1456.3|1459.7|1453.9|0
1645496100000|2022-02-22 02:15:00|1461.7|1455.9|1461.9|1456.1|1461.9|1456.1|1460.4|1454.6|0
1645496400000|2022-02-22 02:20:00|1461.8|1456|1460.5|1454.7|1461.8|1456|1460.4|1454.6|0
1645496700000|2022-02-22 02:25:00|1459.5|1453.7|1459.6|1453.8|1460.2|1454.4|1458.4|1452.6|0
1645497000000|2022-02-22 02:30:00|1459.3|1453.5|1459.3|1453.5|1459.3|1453.5|1458.2|1452.4|0
1645497300000|2022-02-22 02:35:00|1459.2|1453.4|1457|1451.2|1459.2|1453.4|1456.9|1451.1|0
1645497600000|2022-02-22 02:40:00|1457.1|1451.3|1457.3|1451.5|1458.4|1452.6|1457.1|1451.3|0
1645497900000|2022-02-22 02:45:00|1457.1|1451.3|1457|1451.2|1457.1|1451.3|1455.5|1449.7|0
1645498200000|2022-02-22 02:50:00|1456|1450.2|1457.1|1451.3|1457.3|1451.5|1455.2|1449.4|0
1645498500000|2022-02-22 02:55:00|1455.8|1450|1456.1|1450.3|1457|1451.2|1455.7|1449.9|0
1645498800000|2022-02-22 03:00:00|1456.9|1451.1|1456.5|1450.7|1457.1|1451.3|1455.6|1449.8|0
1645499100000|2022-02-22 03:05:00|1455.5|1449.7|1456.3|1450.5|1456.3|1450.5|1454.9|1449.1|0
1645499400000|2022-02-22 03:10:00|1455.5|1449.7|1453.2|1447.4|1456.5|1450.7|1453.2|1447.4|0
1645499700000|2022-02-22 03:15:00|1454.1|1448.3|1456.1|1450.3|1456.3|1450.5|1452.8|1447|0
1645500000000|2022-02-22 03:20:00|1456.3|1450.5|1457.5|1451.7|1457.5|1451.7|1454.7|1448.9|0
1645500300000|2022-02-22 03:25:00|1457.3|1451.5|1456.4|1450.6|1457.5|1451.7|1456.2|1450.4|0
1645500600000|2022-02-22 03:30:00|1456.5|1450.7|1453.1|1447.3|1456.5|1450.7|1453.1|1447.3|0
1645500900000|2022-02-22 03:35:00|1454.1|1448.3|1454.1|1448.3|1454.3|1448.5|1451.8|1446|0
1645501200000|2022-02-22 03:40:00|1454.3|1448.5|1458.4|1452.6|1458.4|1452.6|1454.2|1448.4|0
1645501500000|2022-02-22 03:45:00|1458.7|1452.9|1460.6|1454.8|1460.6|1454.8|1458.6|1452.8|0
1645501800000|2022-02-22 03:50:00|1459.2|1453.4|1460.8|1455|1460.9|1455.1|1459.2|1453.4|0
1645502100000|2022-02-22 03:55:00|1459.9|1454.1|1459.3|1453.5|1460.9|1455.1|1459.3|1453.5|0
1645502400000|2022-02-22 04:00:00|1459.1|1453.3|1459.7|1453.9|1460.8|1455|1459.1|1453.3|0
1645502700000|2022-02-22 04:05:00|1459.9|1454.1|1463.1|1457.3|1463.1|1457.3|1459.9|1454.1|0
1645503000000|2022-02-22 04:10:00|1462|1456.2|1464.6|1458.8|1464.6|1458.8|1461|1455.2|0
1645503300000|2022-02-22 04:15:00|1464.5|1458.7|1465.7|1459.9|1465.7|1459.9|1462.8|1457|0
1645503600000|2022-02-22 04:20:00|1463.7|1457.9|1462.3|1456.5|1463.7|1457.9|1462.1|1456.3|0
1645503900000|2022-02-22 04:25:00|1462.4|1456.6|1466.4|1460.6|1466.5|1460.7|1462.4|1456.6|0
1645504200000|2022-02-22 04:30:00|1466.6|1460.8|1466.5|1460.7|1466.7|1460.9|1464.3|1458.5|0
1645504500000|2022-02-22 04:35:00|1464.3|1458.5|1462.8|1457|1466.4|1460.6|1462.7|1456.9|0
1645504800000|2022-02-22 04:40:00|1462.9|1457.1|1464.6|1458.8|1464.6|1458.8|1462.9|1457.1|0
1645505100000|2022-02-22 04:45:00|1463.3|1457.5|1461.5|1455.7|1463.8|1458|1461.1|1455.3|0
1645505400000|2022-02-22 04:50:00|1461.7|1455.9|1461.5|1455.7|1462.7|1456.9|1461.4|1455.6|0
1645505700000|2022-02-22 04:55:00|1461.7|1455.9|1462.5|1456.7|1463.6|1457.8|1461.4|1455.6|0
1645571400000|2022-02-22 23:10:00|1467.1|1461.3|1470.1|1464.3|1472.1|1466.3|1467.1|1461.3|0
1645571700000|2022-02-22 23:15:00|1470.9|1465.1|1470.1|1464.3|1470.9|1465.1|1467.9|1462.1|0
1645572000000|2022-02-22 23:20:00|1469.2|1463.4|1472.3|1466.5|1472.3|1466.5|1469.2|1463.4|0
1645572300000|2022-02-22 23:25:00|1472.2|1466.4|1473.4|1467.6|1473.4|1467.6|1470.5|1464.7|0
1645572600000|2022-02-22 23:30:00|1472.5|1466.7|1471.9|1466.1|1473.5|1467.7|1471.9|1466.1|0
1645572900000|2022-02-22 23:35:00|1473.6|1467.8|1472.6|1466.8|1474.9|1469.1|1472.5|1466.7|0
1645573200000|2022-02-22 23:40:00|1472.7|1466.9|1474|1468.2|1475.1|1469.3|1472.3|1466.5|0
1645573500000|2022-02-22 23:45:00|1473.7|1467.9|1479.3|1473.3|1479.3|1473.3|1473.7|1467.9|0
1645573800000|2022-02-22 23:50:00|1479.6|1473.6|1483.9|1477.9|1483.9|1477.9|1479.5|1473.5|0
1645574100000|2022-02-22 23:55:00|1484.1|1478.1|1482.9|1476.9|1484.3|1478.3|1481.4|1475.4|0
1645574400000|2022-02-23 00:00:00|1483.9|1477.9|1485.5|1479.5|1485.7|1479.7|1483.8|1477.8|0
1645574700000|2022-02-23 00:05:00|1485.8|1479.8|1486.3|1480.3|1488|1482|1484.9|1478.9|0
1645575000000|2022-02-23 00:10:00|1487.3|1481.3|1484.4|1478.4|1487.3|1481.3|1484.4|1478.4|0
1645575300000|2022-02-23 00:15:00|1486.2|1480.2|1488.9|1482.9|1491.2|1485.2|1486.2|1480.2|0
1645575600000|2022-02-23 00:20:00|1489.2|1483.2|1486.5|1480.5|1489.2|1483.2|1485.5|1479.5|0
1645575900000|2022-02-23 00:25:00|1487.8|1481.8|1487.7|1481.7|1489.1|1483.1|1486.8|1480.8|0
1645576200000|2022-02-23 00:30:00|1488.5|1482.5|1490.7|1484.7|1491.8|1485.8|1488.4|1482.4|0
1645576500000|2022-02-23 00:35:00|1491|1485|1492|1486|1492|1486|1490.6|1484.6|0
1645576800000|2022-02-23 00:40:00|1491|1485|1490.3|1484.3|1492|1486|1490|1484|0
1645577100000|2022-02-23 00:45:00|1490|1484|1491.3|1485.3|1491.9|1485.9|1488.5|1482.5|0
1645577400000|2022-02-23 00:50:00|1490.9|1484.9|1489.2|1483.2|1490.9|1484.9|1488.9|1482.9|0
1645577700000|2022-02-23 00:55:00|1490.3|1484.3|1490|1484|1491|1485|1489.3|1483.3|0
1645578000000|2022-02-23 01:00:00|1490.2|1484.2|1489.7|1483.7|1491.5|1485.5|1489|1483|0
1645578300000|2022-02-23 01:05:00|1489.6|1483.6|1492.5|1486.5|1492.5|1486.5|1489.5|1483.5|0
1645578600000|2022-02-23 01:10:00|1493.4|1487.4|1493.7|1487.7|1493.9|1487.9|1492.5|1486.5|0
1645578900000|2022-02-23 01:15:00|1492.5|1486.5|1493.4|1487.4|1493.6|1487.6|1492.2|1486.2|0
1645579200000|2022-02-23 01:20:00|1493.6|1487.6|1493.1|1487.1|1493.8|1487.8|1493.1|1487.1|0
1645579500000|2022-02-23 01:25:00|1492.9|1486.9|1488.5|1482.5|1492.9|1486.9|1487.4|1481.4|0
1645579800000|2022-02-23 01:30:00|1488.4|1482.4|1486.8|1480.8|1488.4|1482.4|1486.3|1480.3|0
1645580100000|2022-02-23 01:35:00|1486.9|1480.9|1487|1481|1488.5|1482.5|1486.8|1480.8|0
1645580400000|2022-02-23 01:40:00|1488.6|1482.6|1488|1482|1489|1483|1487|1481|0
1645580700000|2022-02-23 01:45:00|1486.9|1480.9|1486.6|1480.6|1487.8|1481.8|1486.6|1480.6|0
1645581000000|2022-02-23 01:50:00|1486.3|1480.3|1488.3|1482.3|1488.3|1482.3|1485|1479|0
1645581300000|2022-02-23 01:55:00|1488.2|1482.2|1491.3|1485.3|1491.4|1485.4|1487.7|1481.7|0
1645581600000|2022-02-23 02:00:00|1491.5|1485.5|1491.8|1485.8|1493.5|1487.5|1491.5|1485.5|0
1645581900000|2022-02-23 02:05:00|1491.7|1485.7|1492.3|1486.3|1493.2|1487.2|1491.6|1485.6|0
1645582200000|2022-02-23 02:10:00|1492.2|1486.2|1493.3|1487.3|1493.4|1487.4|1492.2|1486.2|0
1645582500000|2022-02-23 02:15:00|1492.3|1486.3|1492.6|1486.6|1493.1|1487.1|1491.4|1485.4|0
1645582800000|2022-02-23 02:20:00|1491.8|1485.8|1493.2|1487.2|1493.3|1487.3|1491.8|1485.8|0
1645583100000|2022-02-23 02:25:00|1492.8|1486.8|1491.5|1485.5|1492.8|1486.8|1490.7|1484.7|0
1645583400000|2022-02-23 02:30:00|1490|1484|1490.8|1484.8|1490.8|1484.8|1488.8|1482.8|0
1645583700000|2022-02-23 02:35:00|1489.6|1483.6|1491.4|1485.4|1491.4|1485.4|1489.6|1483.6|0
1645584000000|2022-02-23 02:40:00|1490.3|1484.3|1493.3|1487.3|1493.4|1487.4|1490.3|1484.3|0
1645584300000|2022-02-23 02:45:00|1492.3|1486.3|1491.6|1485.6|1493.8|1487.8|1491.4|1485.4|0
1645584600000|2022-02-23 02:50:00|1491.5|1485.5|1492.4|1486.4|1492.4|1486.4|1491.2|1485.2|0
1645584900000|2022-02-23 02:55:00|1492.6|1486.6|1492.8|1486.8|1493|1487|1491.2|1485.2|0
1645585200000|2022-02-23 03:00:00|1491.9|1485.9|1489.5|1483.5|1492.5|1486.5|1489.5|1483.5|0
1645585500000|2022-02-23 03:05:00|1490.7|1484.7|1490.9|1484.9|1491.1|1485.1|1490.4|1484.4|0
1645585800000|2022-02-23 03:10:00|1489.8|1483.8|1487.7|1481.7|1490.8|1484.8|1487.7|1481.7|0
1645586100000|2022-02-23 03:15:00|1489|1483|1491|1485|1491|1485|1488.1|1482.1|0
1645586400000|2022-02-23 03:20:00|1490|1484|1493.5|1487.5|1493.5|1487.5|1490|1484|0
1645586700000|2022-02-23 03:25:00|1493.4|1487.4|1493.7|1487.7|1494.1|1488.1|1492.3|1486.3|0
1645587000000|2022-02-23 03:30:00|1492.6|1486.6|1494.3|1488.3|1494.5|1488.5|1492.6|1486.6|0
1645587300000|2022-02-23 03:35:00|1493.2|1487.2|1493.9|1487.9|1494.4|1488.4|1492.8|1486.8|0
1645587600000|2022-02-23 03:40:00|1493.7|1487.7|1493.9|1487.9|1494|1488|1492.7|1486.7|0
1645587900000|2022-02-23 03:45:00|1494.2|1488.2|1494.5|1488.5|1494.7|1488.7|1493|1487|0
1645588200000|2022-02-23 03:50:00|1493.2|1487.2|1494|1488|1494.4|1488.4|1492.6|1486.6|0
1645588500000|2022-02-23 03:55:00|1492.9|1486.9|1495.1|1489.1|1495.1|1489.1|1492.6|1486.6|0
1645588800000|2022-02-23 04:00:00|1495|1489|1493.3|1487.3|1495|1489|1493.3|1487.3|0
1645589100000|2022-02-23 04:05:00|1493|1487|1491.4|1485.4|1493.6|1487.6|1490.3|1484.3|0
1645589400000|2022-02-23 04:10:00|1491.2|1485.2|1490.6|1484.6|1491.2|1485.2|1489.7|1483.7|0
1645589700000|2022-02-23 04:15:00|1490.8|1484.8|1490.6|1484.6|1490.8|1484.8|1489|1483|0
1645590000000|2022-02-23 04:20:00|1489.5|1483.5|1488.7|1482.7|1489.5|1483.5|1487.7|1481.7|0
1645590300000|2022-02-23 04:25:00|1488.8|1482.8|1489.2|1483.2|1489.4|1483.4|1488.1|1482.1|0
1645590600000|2022-02-23 04:30:00|1488.2|1482.2|1491.4|1485.4|1491.4|1485.4|1488.2|1482.2|0
1645590900000|2022-02-23 04:35:00|1491.5|1485.5|1491.3|1485.3|1491.7|1485.7|1490.5|1484.5|0
1645591200000|2022-02-23 04:40:00|1491.4|1485.4|1491.9|1485.9|1493.2|1487.2|1491.1|1485.1|0
1645591500000|2022-02-23 04:45:00|1492.7|1486.7|1492.3|1486.3|1492.7|1486.7|1491.5|1485.5|0
1645591800000|2022-02-23 04:50:00|1491.2|1485.2|1492.5|1486.5|1492.7|1486.7|1491.2|1485.2|0
1645592100000|2022-02-23 04:55:00|1491.3|1485.3|1492.4|1486.4|1493.8|1487.8|1491.3|1485.3|0
1645657800000|2022-02-23 23:10:00|1478|1472.1|1478.9|1472.9|1478.9|1472.9|1477.2|1471.4|0
1645658100000|2022-02-23 23:15:00|1477.5|1471.7|1472.1|1466.3|1477.5|1471.7|1472.1|1466.3|0
1645658400000|2022-02-23 23:20:00|1470.8|1465|1473|1467.2|1474.1|1468.3|1469.8|1464|0
1645658700000|2022-02-23 23:25:00|1473.3|1467.5|1478.2|1472.2|1478.2|1472.2|1473.3|1467.5|0
1645659000000|2022-02-23 23:30:00|1478|1472.1|1473.3|1467.5|1478.1|1472.1|1473|1467.2|0
1645659300000|2022-02-23 23:35:00|1473.5|1467.7|1470.5|1464.7|1474.6|1468.8|1470.5|1464.7|0
1645659600000|2022-02-23 23:40:00|1470.9|1465.1|1473.4|1467.6|1475.9|1470.1|1470.9|1465.1|0
1645659900000|2022-02-23 23:45:00|1473.5|1467.7|1470.1|1464.3|1473.5|1467.7|1470.1|1464.3|0
1645660200000|2022-02-23 23:50:00|1470.5|1464.7|1473|1467.2|1473.2|1467.4|1470.5|1464.7|0
1645660500000|2022-02-23 23:55:00|1472.3|1466.5|1475.4|1469.6|1475.5|1469.7|1472.3|1466.5|0
1645660800000|2022-02-24 00:00:00|1474.2|1468.4|1471.4|1465.6|1475.3|1469.5|1471.4|1465.6|0
1645661100000|2022-02-24 00:05:00|1471.9|1466.1|1469.1|1463.3|1471.9|1466.1|1467.8|1462|0
1645661400000|2022-02-24 00:10:00|1470.4|1464.6|1469.6|1463.8|1472.1|1466.3|1469.3|1463.5|0
1645661700000|2022-02-24 00:15:00|1469.1|1463.3|1466.3|1460.5|1469.1|1463.3|1466.3|1460.5|0
1645662000000|2022-02-24 00:20:00|1466.7|1460.9|1466.2|1460.4|1467.6|1461.8|1464.7|1458.9|0
1645662300000|2022-02-24 00:25:00|1466.6|1460.8|1465.6|1459.8|1467.7|1461.9|1465.6|1459.8|0
1645662600000|2022-02-24 00:30:00|1464.2|1458.4|1462.4|1456.6|1465.3|1459.5|1462.4|1456.6|0
1645662900000|2022-02-24 00:35:00|1462|1456.2|1463|1457.2|1464.5|1458.7|1461.9|1456.1|0
1645663200000|2022-02-24 00:40:00|1464|1458.2|1462.9|1457.1|1464.6|1458.8|1462.5|1456.7|0
1645663500000|2022-02-24 00:45:00|1465.4|1459.6|1464.1|1458.3|1465.4|1459.6|1462.2|1456.4|0
1645663800000|2022-02-24 00:50:00|1464.8|1459|1464.2|1458.4|1466.5|1460.7|1463.3|1457.5|0
1645664100000|2022-02-24 00:55:00|1464.1|1458.3|1463.7|1457.9|1467.1|1461.3|1461.7|1455.9|0
1645664400000|2022-02-24 01:00:00|1463.2|1457.4|1465|1459.2|1465.2|1459.4|1463.2|1457.4|0
1645664700000|2022-02-24 01:05:00|1464.2|1458.4|1463.9|1458.1|1465.4|1459.6|1463.1|1457.3|0
1645665000000|2022-02-24 01:10:00|1463.7|1457.9|1462.8|1457|1465.9|1460.1|1462.8|1457|0
1645665300000|2022-02-24 01:15:00|1462.9|1457.1|1460.3|1454.5|1464.3|1458.5|1459.6|1453.8|0
1645665600000|2022-02-24 01:20:00|1458.3|1452.5|1460.5|1454.7|1460.5|1454.7|1457.6|1451.8|0
1645665900000|2022-02-24 01:25:00|1461.1|1455.3|1462.9|1457.1|1464.2|1458.4|1460.7|1454.9|0
1645666200000|2022-02-24 01:30:00|1460.9|1455.1|1460.3|1454.5|1462.1|1456.3|1459.5|1453.7|0
1645666500000|2022-02-24 01:35:00|1460.8|1455|1459.8|1454|1461|1455.2|1459.1|1453.3|0
1645666800000|2022-02-24 01:40:00|1460|1454.2|1460|1454.2|1461|1455.2|1459.4|1453.6|0
1645667100000|2022-02-24 01:45:00|1460.2|1454.4|1461.7|1455.9|1463.6|1457.8|1460.1|1454.3|0
1645667400000|2022-02-24 01:50:00|1463|1457.2|1465.3|1459.5|1467.9|1462.1|1463|1457.2|0
1645667700000|2022-02-24 01:55:00|1464.4|1458.6|1464.5|1458.7|1465.9|1460.1|1464.4|1458.6|0
1645668000000|2022-02-24 02:00:00|1465|1459.2|1463.1|1457.3|1465.6|1459.8|1463|1457.2|0
1645668300000|2022-02-24 02:05:00|1463.5|1457.7|1464.6|1458.8|1464.6|1458.8|1462.2|1456.4|0
1645668600000|2022-02-24 02:10:00|1463.4|1457.6|1465.7|1459.9|1465.7|1459.9|1463|1457.2|0
1645668900000|2022-02-24 02:15:00|1465.9|1460.1|1468.5|1462.7|1469.6|1463.8|1465.9|1460.1|0
1645669200000|2022-02-24 02:20:00|1468.4|1462.6|1468|1462.2|1468.6|1462.8|1466.6|1460.8|0
1645669500000|2022-02-24 02:25:00|1466.9|1461.1|1465.4|1459.6|1467.3|1461.5|1465.4|1459.6|0
1645669800000|2022-02-24 02:30:00|1465.2|1459.4|1466.6|1460.8|1466.6|1460.8|1462.6|1456.8|0
1645670100000|2022-02-24 02:35:00|1466.7|1460.9|1465.1|1459.3|1467.7|1461.9|1465.1|1459.3|0
1645670400000|2022-02-24 02:40:00|1466|1460.2|1465.2|1459.4|1466.7|1460.9|1464.7|1458.9|0
1645670700000|2022-02-24 02:45:00|1466.3|1460.5|1467|1461.2|1468.6|1462.8|1465.4|1459.6|0
1645671000000|2022-02-24 02:50:00|1466.5|1460.7|1464.6|1458.8|1466.5|1460.7|1462.8|1457|0
1645671300000|2022-02-24 02:55:00|1462.7|1456.9|1459.9|1454.1|1463.5|1457.7|1459.7|1453.9|0
1645671600000|2022-02-24 03:00:00|1460.7|1454.9|1460.4|1454.6|1460.7|1454.9|1458.7|1452.9|0
1645671900000|2022-02-24 03:05:00|1459.8|1454|1459.2|1453.4|1461.9|1456.1|1459.1|1453.3|0
1645672200000|2022-02-24 03:10:00|1458.5|1452.7|1459.4|1453.6|1460.4|1454.6|1457.6|1451.8|0
1645672500000|2022-02-24 03:15:00|1457.4|1451.6|1459.4|1453.6|1460.5|1454.7|1457.2|1451.4|0
1645672800000|2022-02-24 03:20:00|1459.2|1453.4|1458|1452.2|1459.8|1454|1457.8|1452|0
1645673100000|2022-02-24 03:25:00|1456.5|1450.7|1455.4|1449.6|1457.4|1451.6|1454.8|1449|0
1645673400000|2022-02-24 03:30:00|1457.6|1451.8|1453.7|1447.9|1457.6|1451.8|1453.6|1447.8|0
1645673700000|2022-02-24 03:35:00|1454|1448.2|1453.6|1447.8|1455.9|1450.1|1453|1447.2|0
1645674000000|2022-02-24 03:40:00|1453.2|1447.4|1456|1450.2|1456|1450.2|1453.1|1447.3|0
1645674300000|2022-02-24 03:45:00|1456.3|1450.5|1455.1|1449.3|1456.3|1450.5|1454.5|1448.7|0
1645674600000|2022-02-24 03:50:00|1456.3|1450.5|1455|1449.2|1457.3|1451.5|1452.9|1447.1|0
1645674900000|2022-02-24 03:55:00|1456.2|1450.4|1454.3|1448.5|1456.2|1450.4|1453.5|1447.7|0
1645675200000|2022-02-24 04:00:00|1454.5|1448.7|1457.1|1451.3|1457.1|1451.3|1453.8|1448|0
1645675500000|2022-02-24 04:05:00|1458.8|1453|1463.5|1457.7|1463.5|1457.7|1458.8|1453|0
1645675800000|2022-02-24 04:10:00|1463.7|1457.9|1460.1|1454.3|1463.7|1457.9|1460.1|1454.3|0
1645676100000|2022-02-24 04:15:00|1459.2|1453.4|1460.9|1455.1|1462.1|1456.3|1457.6|1451.8|0
1645676400000|2022-02-24 04:20:00|1459.2|1453.4|1460.2|1454.4|1460.2|1454.4|1459.1|1453.3|0
1645676700000|2022-02-24 04:25:00|1461.4|1455.6|1459.9|1454.1|1461.4|1455.6|1459.7|1453.9|0
1645677000000|2022-02-24 04:30:00|1460.3|1454.5|1460.9|1455.1|1462.1|1456.3|1459.8|1454|0
1645677300000|2022-02-24 04:35:00|1460.7|1454.9|1461.2|1455.4|1462.1|1456.3|1459.8|1454|0
1645677600000|2022-02-24 04:40:00|1461.9|1456.1|1463.4|1457.6|1463.8|1458|1460.7|1454.9|0
1645677900000|2022-02-24 04:45:00|1463.5|1457.7|1461.8|1456|1463.5|1457.7|1460.3|1454.5|0
1645678200000|2022-02-24 04:50:00|1463|1457.2|1460.5|1454.7|1463|1457.2|1460.2|1454.4|0
1645678500000|2022-02-24 04:55:00|1462.5|1456.7|1461.8|1456|1464|1458.2|1460.8|1455|0
1645744200000|2022-02-24 23:10:00|1478.6|1472.6|1479|1473|1479.8|1473.8|1475.5|1469.7|0
1645744500000|2022-02-24 23:15:00|1478.2|1472.2|1474.7|1468.9|1479.6|1473.6|1474.7|1468.9|0
1645744800000|2022-02-24 23:20:00|1473.9|1468.1|1476.3|1470.5|1477.5|1471.7|1473.4|1467.6|0
1645745100000|2022-02-24 23:25:00|1476.1|1470.3|1473.8|1468|1476.1|1470.3|1472.2|1466.4|0
1645745400000|2022-02-24 23:30:00|1472.5|1466.7|1471.1|1465.3|1472.5|1466.7|1470.2|1464.4|0
1645745700000|2022-02-24 23:35:00|1470.1|1464.3|1470.4|1464.6|1472.6|1466.8|1470.1|1464.3|0
1645746000000|2022-02-24 23:40:00|1471.9|1466.1|1473.4|1467.6|1473.4|1467.6|1471.5|1465.7|0
1645746300000|2022-02-24 23:45:00|1471.6|1465.8|1471.8|1466|1473.5|1467.7|1471|1465.2|0
1645746600000|2022-02-24 23:50:00|1471|1465.2|1473|1467.2|1474.3|1468.5|1470.4|1464.6|0
1645746900000|2022-02-24 23:55:00|1474.2|1468.4|1473.2|1467.4|1475|1469.2|1471.9|1466.1|0
1645747200000|2022-02-25 00:00:00|1472.9|1467.1|1472.4|1466.6|1473.2|1467.4|1471.5|1465.7|0
1645747500000|2022-02-25 00:05:00|1472.5|1466.7|1475.4|1469.6|1475.6|1469.8|1471.5|1465.7|0
1645747800000|2022-02-25 00:10:00|1475.8|1470|1474.6|1468.8|1475.8|1470|1472|1466.2|0
1645748100000|2022-02-25 00:15:00|1475.2|1469.4|1475.8|1470|1478.5|1472.5|1475.1|1469.3|0
1645748400000|2022-02-25 00:20:00|1476.1|1470.3|1480.2|1474.2|1480.2|1474.2|1476|1470.2|0
1645748700000|2022-02-25 00:25:00|1479.1|1473.1|1479.4|1473.4|1480|1474|1478.5|1472.5|0
1645749000000|2022-02-25 00:30:00|1478.3|1472.3|1480|1474|1480|1474|1477.8|1472|0
1645749300000|2022-02-25 00:35:00|1477.3|1471.5|1476.6|1470.8|1478.1|1472.1|1476.6|1470.8|0
1645749600000|2022-02-25 00:40:00|1475.1|1469.3|1474.5|1468.7|1476.2|1470.4|1473.4|1467.6|0
1645749900000|2022-02-25 00:45:00|1473.8|1468|1473.1|1467.3|1475.8|1470|1473.1|1467.3|0
1645750200000|2022-02-25 00:50:00|1472.7|1466.9|1471.4|1465.6|1473.9|1468.1|1470.9|1465.1|0
1645750500000|2022-02-25 00:55:00|1472.6|1466.8|1472.9|1467.1|1472.9|1467.1|1471.5|1465.7|0
1645750800000|2022-02-25 01:00:00|1471.8|1466|1465|1459.2|1472.4|1466.6|1465|1459.2|0
1645751100000|2022-02-25 01:05:00|1464.9|1459.1|1470.4|1464.6|1470.4|1464.6|1464.9|1459.1|0
1645751400000|2022-02-25 01:10:00|1469.2|1463.4|1466.2|1460.4|1469.2|1463.4|1466.2|1460.4|0
1645751700000|2022-02-25 01:15:00|1466.4|1460.6|1468.4|1462.6|1470.9|1465.1|1466.4|1460.6|0
1645752000000|2022-02-25 01:20:00|1467.7|1461.9|1471.8|1466|1473.4|1467.6|1467.7|1461.9|0
1645752300000|2022-02-25 01:25:00|1471.7|1465.9|1470.9|1465.1|1472.5|1466.7|1470.8|1465|0
1645752600000|2022-02-25 01:30:00|1470.8|1465|1472|1466.2|1472.9|1467.1|1470.7|1464.9|0
1645752900000|2022-02-25 01:35:00|1472.2|1466.4|1473.2|1467.4|1473.4|1467.6|1471.2|1465.4|0
1645753200000|2022-02-25 01:40:00|1472.5|1466.7|1473.1|1467.3|1474.1|1468.3|1471.7|1465.9|0
1645753500000|2022-02-25 01:45:00|1473.4|1467.6|1471.1|1465.3|1473.4|1467.6|1471.1|1465.3|0
1645753800000|2022-02-25 01:50:00|1471.4|1465.6|1468|1462.2|1471.4|1465.6|1466.8|1461|0
1645754100000|2022-02-25 01:55:00|1467.1|1461.3|1468.5|1462.7|1468.5|1462.7|1467|1461.2|0
1645754400000|2022-02-25 02:00:00|1469.3|1463.5|1470.1|1464.3|1470.7|1464.9|1468.1|1462.3|0
1645754700000|2022-02-25 02:05:00|1469.3|1463.5|1470.3|1464.5|1472.7|1466.9|1469.3|1463.5|0
1645755000000|2022-02-25 02:10:00|1471.8|1466|1473.6|1467.8|1473.9|1468.1|1470.5|1464.7|0
1645755300000|2022-02-25 02:15:00|1474.6|1468.8|1475.4|1469.6|1475.4|1469.6|1473.7|1467.9|0
1645755600000|2022-02-25 02:20:00|1475.3|1469.5|1473.8|1468|1475.3|1469.5|1472.4|1466.6|0
1645755900000|2022-02-25 02:25:00|1473.7|1467.9|1474.4|1468.6|1474.7|1468.9|1472.2|1466.4|0
1645756200000|2022-02-25 02:30:00|1474.3|1468.5|1474|1468.2|1474.4|1468.6|1472.1|1466.3|0
1645756500000|2022-02-25 02:35:00|1473.9|1468.1|1472|1466.2|1473.9|1468.1|1471.9|1466.1|0
1645756800000|2022-02-25 02:40:00|1471.8|1466|1471.7|1465.9|1472.2|1466.4|1470.2|1464.4|0
1645757100000|2022-02-25 02:45:00|1470.8|1465|1470.3|1464.5|1471.4|1465.6|1469.4|1463.6|0
1645757400000|2022-02-25 02:50:00|1470.1|1464.3|1472.1|1466.3|1472.3|1466.5|1470|1464.2|0
1645757700000|2022-02-25 02:55:00|1472.4|1466.6|1471.3|1465.5|1472.6|1466.8|1471.3|1465.5|0
1645758000000|2022-02-25 03:00:00|1472.7|1466.9|1473.3|1467.5|1473.3|1467.5|1471.8|1466|0
1645758300000|2022-02-25 03:05:00|1472.2|1466.4|1471.1|1465.3|1473.5|1467.7|1469.1|1463.3|0
1645758600000|2022-02-25 03:10:00|1470.4|1464.6|1470.7|1464.9|1470.7|1464.9|1469.6|1463.8|0
1645758900000|2022-02-25 03:15:00|1469.8|1464|1466.3|1460.5|1469.9|1464.1|1466.3|1460.5|0
1645759200000|2022-02-25 03:20:00|1465.4|1459.6|1465.5|1459.7|1466.1|1460.3|1464.9|1459.1|0
1645759500000|2022-02-25 03:25:00|1466.4|1460.6|1464.8|1459|1466.8|1461|1464.8|1459|0
1645759800000|2022-02-25 03:30:00|1464.5|1458.7|1462.2|1456.4|1464.5|1458.7|1461.5|1455.7|0
1645760100000|2022-02-25 03:35:00|1463.1|1457.3|1465.3|1459.5|1465.3|1459.5|1462.2|1456.4|0
1645760400000|2022-02-25 03:40:00|1466.3|1460.5|1465.3|1459.5|1466.9|1461.1|1465.3|1459.5|0
1645760700000|2022-02-25 03:45:00|1466.3|1460.5|1468.3|1462.5|1468.3|1462.5|1466.3|1460.5|0
1645761000000|2022-02-25 03:50:00|1468.4|1462.6|1469.4|1463.6|1469.4|1463.6|1466.5|1460.7|0
1645761300000|2022-02-25 03:55:00|1470.4|1464.6|1470.9|1465.1|1472|1466.2|1470.4|1464.6|0
1645761600000|2022-02-25 04:00:00|1471|1465.2|1470.8|1465|1471.7|1465.9|1470.5|1464.7|0
1645761900000|2022-02-25 04:05:00|1471|1465.2|1471.3|1465.5|1472.2|1466.4|1469.6|1463.8|0
1645762200000|2022-02-25 04:10:00|1471.4|1465.6|1469.9|1464.1|1472.5|1466.7|1469.8|1464|0
1645762500000|2022-02-25 04:15:00|1470|1464.2|1467.3|1461.5|1472|1466.2|1467.3|1461.5|0
1645762800000|2022-02-25 04:20:00|1467.8|1462|1466.3|1460.5|1467.8|1462|1466.3|1460.5|0
1645763100000|2022-02-25 04:25:00|1466.2|1460.4|1466.5|1460.7|1468.6|1462.8|1466.2|1460.4|0
1645763400000|2022-02-25 04:30:00|1467.2|1461.4|1465.4|1459.6|1468.1|1462.3|1465.4|1459.6|0
1645763700000|2022-02-25 04:35:00|1465.2|1459.4|1465.6|1459.8|1466.2|1460.4|1465.2|1459.4|0
1645764000000|2022-02-25 04:40:00|1465.5|1459.7|1465.5|1459.7|1465.6|1459.8|1465.3|1459.5|0
1645764300000|2022-02-25 04:45:00|1465.4|1459.6|1465.6|1459.8|1466.3|1460.5|1465.3|1459.5|0
1645764600000|2022-02-25 04:50:00|1466.3|1460.5|1468.4|1462.6|1468.4|1462.6|1465.3|1459.5|0
1645764900000|2022-02-25 04:55:00|1469.2|1463.4|1469.2|1463.4|1469.4|1463.6|1467.5|1461.7|0
1646003400000|2022-02-27 23:10:00|1475.6|1469.8|1472.6|1466.8|1475.6|1469.8|1470.7|1464.9|0
1646003700000|2022-02-27 23:15:00|1472.7|1466.9|1471.6|1465.8|1472.8|1467|1471.2|1465.4|0
1646004000000|2022-02-27 23:20:00|1470.7|1464.9|1470.3|1464.5|1471.4|1465.6|1469.4|1463.6|0
1646004300000|2022-02-27 23:25:00|1471|1465.2|1471.6|1465.8|1472.1|1466.3|1471|1465.2|0
1646004600000|2022-02-27 23:30:00|1470.9|1465.1|1475.6|1469.8|1475.6|1469.8|1470.9|1465.1|0
1646004900000|2022-02-27 23:35:00|1476.5|1470.7|1473.8|1468|1476.5|1470.7|1472.8|1467|0
1646005200000|2022-02-27 23:40:00|1473.6|1467.8|1474.9|1469.1|1475.7|1469.9|1473.4|1467.6|0
1646005500000|2022-02-27 23:45:00|1474.6|1468.8|1476.5|1470.7|1478.5|1472.5|1474.3|1468.5|0
1646005800000|2022-02-27 23:50:00|1477.8|1472|1477.3|1471.5|1478.6|1472.6|1476.5|1470.7|0
1646006100000|2022-02-27 23:55:00|1477.2|1471.4|1475.1|1469.3|1477.5|1471.7|1474.4|1468.6|0
1646006400000|2022-02-28 00:00:00|1473.7|1467.9|1470.1|1464.3|1473.8|1468|1470.1|1464.3|0
1646006700000|2022-02-28 00:05:00|1471.2|1465.4|1469.3|1463.5|1471.2|1465.4|1467.7|1461.9|0
1646007000000|2022-02-28 00:10:00|1469.2|1463.4|1466.6|1460.8|1469.2|1463.4|1465.6|1459.8|0
1646007300000|2022-02-28 00:15:00|1465.9|1460.1|1465.8|1460|1467.7|1461.9|1464.9|1459.1|0
1646007600000|2022-02-28 00:20:00|1465.5|1459.7|1467.8|1462|1469|1463.2|1465.5|1459.7|0
1646007900000|2022-02-28 00:25:00|1467.6|1461.8|1465.1|1459.3|1467.6|1461.8|1465.1|1459.3|0
1646008200000|2022-02-28 00:30:00|1468.9|1463.1|1469.8|1464|1470.5|1464.7|1468.9|1463.1|0
1646008500000|2022-02-28 00:35:00|1469.6|1463.8|1469.9|1464.1|1469.9|1464.1|1469.4|1463.6|0
1646008800000|2022-02-28 00:40:00|1468.4|1462.6|1470.7|1464.9|1470.7|1464.9|1467.4|1461.6|0
1646009100000|2022-02-28 00:45:00|1471|1465.2|1474.7|1468.9|1474.9|1469.1|1471|1465.2|0
1646009400000|2022-02-28 00:50:00|1474.6|1468.8|1476.1|1470.3|1477.3|1471.5|1474.6|1468.8|0
1646009700000|2022-02-28 00:55:00|1477.1|1471.3|1476|1470.2|1477.1|1471.3|1475.8|1470|0
1646010000000|2022-02-28 01:00:00|1476.3|1470.5|1477.5|1471.7|1478.5|1472.5|1475.9|1470.1|0
1646010300000|2022-02-28 01:05:00|1477.4|1471.6|1479|1473|1479.8|1473.8|1477.4|1471.6|0
1646010600000|2022-02-28 01:10:00|1480.5|1474.5|1483.4|1477.4|1483.8|1477.8|1479.7|1473.7|0
1646010900000|2022-02-28 01:15:00|1483|1477|1483.1|1477.1|1483.9|1477.9|1481.9|1475.9|0
1646011200000|2022-02-28 01:20:00|1483.3|1477.3|1483.2|1477.2|1484.4|1478.4|1482.3|1476.3|0
1646011500000|2022-02-28 01:25:00|1482.3|1476.3|1484.6|1478.6|1484.9|1478.9|1482.3|1476.3|0
1646011800000|2022-02-28 01:30:00|1484.8|1478.8|1482.9|1476.9|1485|1479|1482.9|1476.9|0
1646012100000|2022-02-28 01:35:00|1483|1477|1480.4|1474.4|1484.2|1478.2|1480.3|1474.3|0
1646012400000|2022-02-28 01:40:00|1482.5|1476.5|1481.3|1475.3|1482.5|1476.5|1480.3|1474.3|0
1646012700000|2022-02-28 01:45:00|1480|1474|1480.9|1474.9|1481.1|1475.1|1479.5|1473.5|0
1646013000000|2022-02-28 01:50:00|1481.2|1475.2|1481|1475|1483.1|1477.1|1480.7|1474.7|0
1646013300000|2022-02-28 01:55:00|1480.8|1474.8|1480.2|1474.2|1482.7|1476.7|1480.2|1474.2|0
1646013600000|2022-02-28 02:00:00|1479.1|1473.1|1478.8|1472.8|1479.2|1473.2|1478.6|1472.6|0
1646013900000|2022-02-28 02:05:00|1478.9|1472.9|1479.8|1473.8|1481.5|1475.5|1478.9|1472.9|0
1646014200000|2022-02-28 02:10:00|1480|1474|1478.4|1472.4|1480.1|1474.1|1478.4|1472.4|0
1646014500000|2022-02-28 02:15:00|1478.5|1472.5|1478.1|1472.1|1479.7|1473.7|1478|1472.1|0
1646014800000|2022-02-28 02:20:00|1477.8|1472|1478.8|1472.8|1478.9|1472.9|1477.8|1472|0
1646015100000|2022-02-28 02:25:00|1478.5|1472.5|1478.5|1472.5|1479.7|1473.7|1478.4|1472.4|0
1646015400000|2022-02-28 02:30:00|1479.5|1473.5|1477.8|1472|1479.5|1473.5|1477.6|1471.8|0
1646015700000|2022-02-28 02:35:00|1477.6|1471.8|1478.6|1472.6|1478.9|1472.9|1477.4|1471.6|0
1646016000000|2022-02-28 02:40:00|1478.4|1472.4|1476.8|1471|1479.2|1473.2|1476.2|1470.4|0
1646016300000|2022-02-28 02:45:00|1477|1471.2|1474.8|1469|1477.1|1471.3|1474.7|1468.9|0
1646016600000|2022-02-28 02:50:00|1473.7|1467.9|1477.1|1471.3|1477.1|1471.3|1472.8|1467|0
1646016900000|2022-02-28 02:55:00|1476|1470.2|1475|1469.2|1476.8|1471|1475|1469.2|0
1646017200000|2022-02-28 03:00:00|1476|1470.2|1476.6|1470.8|1477.8|1472|1476|1470.2|0
1646017500000|2022-02-28 03:05:00|1476.7|1470.9|1477|1471.2|1478.8|1472.8|1476.6|1470.8|0
1646017800000|2022-02-28 03:10:00|1476.7|1470.9|1477.2|1471.4|1478.5|1472.5|1476.7|1470.9|0
1646018100000|2022-02-28 03:15:00|1477|1471.2|1477.4|1471.6|1479.3|1473.3|1476.9|1471.1|0
1646018400000|2022-02-28 03:20:00|1478.7|1472.7|1477.8|1472|1478.7|1472.7|1476|1470.2|0
1646018700000|2022-02-28 03:25:00|1476.6|1470.8|1476.8|1471|1477.6|1471.8|1476.5|1470.7|0
1646019000000|2022-02-28 03:30:00|1476.7|1470.9|1476.8|1471|1477.1|1471.3|1476.7|1470.9|0
1646019300000|2022-02-28 03:35:00|1478|1472.1|1477.6|1471.8|1478.8|1472.8|1476.9|1471.1|0
1646019600000|2022-02-28 03:40:00|1478.8|1472.8|1478.5|1472.5|1479|1473|1477.7|1471.9|0
1646019900000|2022-02-28 03:45:00|1478.4|1472.4|1476.4|1470.6|1478.4|1472.4|1476.4|1470.6|0
1646020200000|2022-02-28 03:50:00|1476.2|1470.4|1475.1|1469.3|1476.2|1470.4|1475.1|1469.3|0
1646020500000|2022-02-28 03:55:00|1475|1469.2|1475.5|1469.7|1475.8|1470|1474.5|1468.7|0
1646020800000|2022-02-28 04:00:00|1474.4|1468.6|1474.9|1469.1|1476.4|1470.6|1474.4|1468.6|0
1646021100000|2022-02-28 04:05:00|1476|1470.2|1476.4|1470.6|1477.7|1471.9|1476|1470.2|0
1646021400000|2022-02-28 04:10:00|1475.5|1469.7|1476.7|1470.9|1477|1471.2|1475.5|1469.7|0
1646021700000|2022-02-28 04:15:00|1476.6|1470.8|1476.4|1470.6|1477.8|1472|1476.4|1470.6|0
1646022000000|2022-02-28 04:20:00|1476.6|1470.8|1476|1470.2|1476.9|1471.1|1475.3|1469.5|0
1646022300000|2022-02-28 04:25:00|1475.1|1469.3|1472.9|1467.1|1476|1470.2|1472.8|1467|0
1646022600000|2022-02-28 04:30:00|1473.8|1468|1473.5|1467.7|1473.8|1468|1471.7|1465.9|0
1646022900000|2022-02-28 04:35:00|1472.3|1466.5|1473|1467.2|1473.9|1468.1|1472.2|1466.4|0
1646023200000|2022-02-28 04:40:00|1472.9|1467.1|1473.2|1467.4|1474.3|1468.5|1471.6|1465.8|0
1646023500000|2022-02-28 04:45:00|1472.4|1466.6|1473.6|1467.8|1473.8|1468|1471.5|1465.7|0
1646023800000|2022-02-28 04:50:00|1472.8|1467|1471.1|1465.3|1472.8|1467|1470.2|1464.4|0
1646024100000|2022-02-28 04:55:00|1469.2|1463.4|1469.8|1464|1470.5|1464.7|1469.2|1463.4|0
1646089800000|2022-02-28 23:10:00|1485|1479|1488.9|1482.9|1488.9|1482.9|1485|1479|0
1646090100000|2022-02-28 23:15:00|1487.4|1481.4|1490.2|1484.2|1491|1485|1487.4|1481.4|0
1646090400000|2022-02-28 23:20:00|1490.8|1484.8|1491.9|1485.9|1492.3|1486.3|1490.5|1484.5|0
1646090700000|2022-02-28 23:25:00|1491.4|1485.4|1489.2|1483.2|1492|1486|1489.2|1483.2|0
1646091000000|2022-02-28 23:30:00|1489.3|1483.3|1486.6|1480.6|1489.8|1483.8|1486.6|1480.6|0
1646091300000|2022-02-28 23:35:00|1490.6|1484.6|1487.7|1481.7|1490.6|1484.6|1487.7|1481.7|0
1646091600000|2022-02-28 23:40:00|1488.3|1482.3|1486.1|1480.1|1488.9|1482.9|1486.1|1480.1|0
1646091900000|2022-02-28 23:45:00|1486.5|1480.5|1485.1|1479.1|1487.3|1481.3|1484.5|1478.5|0
1646092200000|2022-02-28 23:50:00|1484.7|1478.7|1489.4|1483.4|1489.4|1483.4|1484.4|1478.4|0
1646092500000|2022-02-28 23:55:00|1489.3|1483.3|1485.3|1479.3|1489.3|1483.3|1485.3|1479.3|0
1646092800000|2022-03-01 00:00:00|1484.3|1478.3|1483.4|1477.4|1485.5|1479.5|1483.4|1477.4|0
1646093100000|2022-03-01 00:05:00|1483.5|1477.5|1488.6|1482.6|1488.6|1482.6|1483.4|1477.4|0
1646093400000|2022-03-01 00:10:00|1489.8|1483.8|1489.1|1483.1|1490.1|1484.1|1488.1|1482.1|0
1646093700000|2022-03-01 00:15:00|1490.5|1484.5|1491|1485|1492.2|1486.2|1490.5|1484.5|0
1646094000000|2022-03-01 00:20:00|1490.1|1484.1|1491.6|1485.6|1492.4|1486.4|1490.1|1484.1|0
1646094300000|2022-03-01 00:25:00|1491.8|1485.8|1493.4|1487.4|1494.2|1488.2|1491.8|1485.8|0
1646094600000|2022-03-01 00:30:00|1495.4|1489.4|1493.8|1487.8|1495.4|1489.4|1493.6|1487.6|0
1646094900000|2022-03-01 00:35:00|1495|1489|1492.8|1486.8|1495|1489|1490.9|1484.9|0
1646095200000|2022-03-01 00:40:00|1492.4|1486.4|1492.8|1486.8|1493|1487|1491.8|1485.8|0
1646095500000|2022-03-01 00:45:00|1491.8|1485.8|1490.5|1484.5|1492.9|1486.9|1490.5|1484.5|0
1646095800000|2022-03-01 00:50:00|1490.1|1484.1|1491.2|1485.2|1491.7|1485.7|1489|1483|0
1646096100000|2022-03-01 00:55:00|1492.8|1486.8|1495.9|1489.9|1495.9|1489.9|1492.8|1486.8|0
1646096400000|2022-03-01 01:00:00|1495.6|1489.6|1492.8|1486.8|1495.7|1489.7|1492.8|1486.8|0
1646096700000|2022-03-01 01:05:00|1492.6|1486.6|1495.3|1489.3|1496.5|1490.5|1492.6|1486.6|0
1646097000000|2022-03-01 01:10:00|1496.3|1490.3|1494.7|1488.7|1496.3|1490.3|1494.6|1488.6|0
1646097300000|2022-03-01 01:15:00|1494.4|1488.4|1494.7|1488.7|1494.7|1488.7|1494.4|1488.4|0
1646097600000|2022-03-01 01:20:00|1494.8|1488.8|1495.5|1489.5|1495.6|1489.6|1493.8|1487.8|0
1646097900000|2022-03-01 01:25:00|1496.7|1490.7|1495.3|1489.3|1496.7|1490.7|1495|1489|0
1646098200000|2022-03-01 01:30:00|1494.2|1488.2|1497.5|1491.5|1497.5|1491.5|1494.2|1488.2|0
1646098500000|2022-03-01 01:35:00|1496.6|1490.6|1496.6|1490.6|1497.6|1491.6|1495.3|1489.3|0
1646098800000|2022-03-01 01:40:00|1496.8|1490.8|1498.2|1492.2|1500.5|1494.5|1496.8|1490.8|0
1646099100000|2022-03-01 01:45:00|1497.1|1491.1|1495.7|1489.7|1497.6|1491.6|1495.7|1489.7|0
1646099400000|2022-03-01 01:50:00|1496.5|1490.5|1496.1|1490.1|1496.5|1490.5|1494.3|1488.3|0
1646099700000|2022-03-01 01:55:00|1494.9|1488.9|1492.5|1486.5|1495|1489|1491.5|1485.5|0
1646100000000|2022-03-01 02:00:00|1491.3|1485.3|1491.9|1485.9|1493.1|1487.1|1491.1|1485.1|0
1646100300000|2022-03-01 02:05:00|1491.8|1485.8|1493.9|1487.9|1494|1488|1491.8|1485.8|0
1646100600000|2022-03-01 02:10:00|1495.2|1489.2|1494|1488|1495.4|1489.4|1492.9|1486.9|0
1646100900000|2022-03-01 02:15:00|1493.5|1487.5|1493.9|1487.9|1494|1488|1492.6|1486.6|0
1646101200000|2022-03-01 02:20:00|1494.3|1488.3|1493.6|1487.6|1494.3|1488.3|1493.2|1487.2|0
1646101500000|2022-03-01 02:25:00|1493.5|1487.5|1493|1487|1494.8|1488.8|1493|1487|0
1646101800000|2022-03-01 02:30:00|1492.1|1486.1|1491.4|1485.4|1493.3|1487.3|1491.2|1485.2|0
1646102100000|2022-03-01 02:35:00|1491.5|1485.5|1493.7|1487.7|1493.7|1487.7|1491.4|1485.4|0
1646102400000|2022-03-01 02:40:00|1493.6|1487.6|1493.5|1487.5|1493.6|1487.6|1492.4|1486.4|0
1646102700000|2022-03-01 02:45:00|1493.4|1487.4|1492.2|1486.2|1493.6|1487.6|1490.9|1484.9|0
1646103000000|2022-03-01 02:50:00|1491|1485|1493.2|1487.2|1493.2|1487.2|1490.1|1484.1|0
1646103300000|2022-03-01 02:55:00|1493.4|1487.4|1493.5|1487.5|1493.6|1487.6|1492.3|1486.3|0
1646103600000|2022-03-01 03:00:00|1493.9|1487.9|1491.3|1485.3|1493.9|1487.9|1491.3|1485.3|0
1646103900000|2022-03-01 03:05:00|1492.3|1486.3|1490|1484|1492.3|1486.3|1488.8|1482.8|0
1646104200000|2022-03-01 03:10:00|1488.8|1482.8|1488.3|1482.3|1490.5|1484.5|1488.3|1482.3|0
1646104500000|2022-03-01 03:15:00|1489.5|1483.5|1489.2|1483.2|1490.6|1484.6|1489.2|1483.2|0
1646104800000|2022-03-01 03:20:00|1490.6|1484.6|1490.3|1484.3|1490.6|1484.6|1489.4|1483.4|0
1646105100000|2022-03-01 03:25:00|1492.3|1486.3|1491.2|1485.2|1492.3|1486.3|1490.9|1484.9|0
1646105400000|2022-03-01 03:30:00|1491.1|1485.1|1489.8|1483.8|1492.1|1486.1|1489.5|1483.5|0
1646105700000|2022-03-01 03:35:00|1491|1485|1490.6|1484.6|1491|1485|1490|1484|0
1646106000000|2022-03-01 03:40:00|1490.7|1484.7|1489.5|1483.5|1491.7|1485.7|1489.2|1483.2|0
1646106300000|2022-03-01 03:45:00|1488.8|1482.8|1490.4|1484.4|1491.3|1485.3|1488.8|1482.8|0
1646106600000|2022-03-01 03:50:00|1491.6|1485.6|1490.9|1484.9|1491.7|1485.7|1490.5|1484.5|0
1646106900000|2022-03-01 03:55:00|1490.8|1484.8|1490.1|1484.1|1491.5|1485.5|1490.1|1484.1|0
1646107200000|2022-03-01 04:00:00|1490.5|1484.5|1490.8|1484.8|1490.8|1484.8|1489.6|1483.6|0
1646107500000|2022-03-01 04:05:00|1493|1487|1491.3|1485.3|1493.1|1487.1|1491.3|1485.3|0
1646107800000|2022-03-01 04:10:00|1491.2|1485.2|1492.4|1486.4|1492.5|1486.5|1491.2|1485.2|0
1646108100000|2022-03-01 04:15:00|1491.4|1485.4|1491.9|1485.9|1492.2|1486.2|1490.8|1484.8|0
1646108400000|2022-03-01 04:20:00|1492|1486|1492.2|1486.2|1492.3|1486.3|1491.1|1485.1|0
1646108700000|2022-03-01 04:25:00|1491.2|1485.2|1491.6|1485.6|1492.1|1486.1|1491|1485|0
1646109000000|2022-03-01 04:30:00|1491.7|1485.7|1491.1|1485.1|1493.5|1487.5|1490.9|1484.9|0
1646109300000|2022-03-01 04:35:00|1491.4|1485.4|1491.9|1485.9|1492.6|1486.6|1491.3|1485.3|0
1646109600000|2022-03-01 04:40:00|1492|1486|1492.8|1486.8|1493.6|1487.6|1492|1486|0
1646109900000|2022-03-01 04:45:00|1492.4|1486.4|1493.3|1487.3|1493.3|1487.3|1492.2|1486.2|0
1646110200000|2022-03-01 04:50:00|1492.4|1486.4|1493.9|1487.9|1493.9|1487.9|1492.3|1486.3|0
1646110500000|2022-03-01 04:55:00|1492.5|1486.5|1495.3|1489.3|1495.3|1489.3|1490.5|1484.5|0
1646176200000|2022-03-01 23:10:00|1460.8|1455|1460.3|1454.5|1461|1455.2|1456.6|1450.8|0
1646176500000|2022-03-01 23:15:00|1461.4|1455.6|1464.4|1458.6|1464.4|1458.6|1461.4|1455.6|0
1646176800000|2022-03-01 23:20:00|1465.1|1459.3|1462.3|1456.5|1465.1|1459.3|1461.2|1455.4|0
1646177100000|2022-03-01 23:25:00|1462.4|1456.6|1460.7|1454.9|1463.9|1458.1|1460.7|1454.9|0
1646177400000|2022-03-01 23:30:00|1461.1|1455.3|1468.3|1462.5|1468.4|1462.6|1461.1|1455.3|0
1646177700000|2022-03-01 23:35:00|1468.1|1462.3|1467.2|1461.4|1468.2|1462.4|1466.4|1460.6|0
1646178000000|2022-03-01 23:40:00|1467.3|1461.5|1467.8|1462|1468.9|1463.1|1466|1460.2|0
1646178300000|2022-03-01 23:45:00|1468.8|1463|1465.7|1459.9|1468.8|1463|1465.6|1459.8|0
1646178600000|2022-03-01 23:50:00|1466.7|1460.9|1470.7|1464.9|1471.6|1465.8|1466.7|1460.9|0
1646178900000|2022-03-01 23:55:00|1471|1465.2|1469.6|1463.8|1471.6|1465.8|1469.6|1463.8|0
1646179200000|2022-03-02 00:00:00|1470.8|1465|1469.5|1463.7|1471|1465.2|1469.1|1463.3|0
1646179500000|2022-03-02 00:05:00|1470.4|1464.6|1471.6|1465.8|1471.6|1465.8|1469.5|1463.7|0
1646179800000|2022-03-02 00:10:00|1470.7|1464.9|1472.1|1466.3|1472.4|1466.6|1470.5|1464.7|0
1646180100000|2022-03-02 00:15:00|1471.8|1466|1473.7|1467.9|1473.7|1467.9|1470.8|1465|0
1646180400000|2022-03-02 00:20:00|1473.6|1467.8|1472.1|1466.3|1474|1468.2|1471.9|1466.1|0
1646180700000|2022-03-02 00:25:00|1471.9|1466.1|1473.4|1467.6|1474|1468.2|1471.8|1466|0
1646181000000|2022-03-02 00:30:00|1472|1466.2|1469.9|1464.1|1473.1|1467.3|1469.9|1464.1|0
1646181300000|2022-03-02 00:35:00|1470.8|1465|1469.7|1463.9|1471|1465.2|1469.1|1463.3|0
1646181600000|2022-03-02 00:40:00|1468.9|1463.1|1470.1|1464.3|1472.7|1466.9|1468.9|1463.1|0
1646181900000|2022-03-02 00:45:00|1469.6|1463.8|1470.6|1464.8|1472.4|1466.6|1469.4|1463.6|0
1646182200000|2022-03-02 00:50:00|1470.4|1464.6|1471.2|1465.4|1472|1466.2|1470.2|1464.4|0
1646182500000|2022-03-02 00:55:00|1470.3|1464.5|1471.1|1465.3|1472.1|1466.3|1470.3|1464.5|0
1646182800000|2022-03-02 01:00:00|1472|1466.2|1472|1466.2|1472.3|1466.5|1470.9|1465.1|0
1646183100000|2022-03-02 01:05:00|1472.3|1466.5|1476.3|1470.5|1477.6|1471.8|1471.1|1465.3|0
1646183400000|2022-03-02 01:10:00|1474.2|1468.4|1475.6|1469.8|1475.6|1469.8|1473.2|1467.4|0
1646183700000|2022-03-02 01:15:00|1475.6|1469.8|1474.7|1468.9|1475.8|1470|1474.5|1468.7|0
1646184000000|2022-03-02 01:20:00|1475|1469.2|1474.1|1468.3|1476.8|1471|1474.1|1468.3|0
1646184300000|2022-03-02 01:25:00|1475.1|1469.3|1475.6|1469.8|1475.6|1469.8|1474.2|1468.4|0
1646184600000|2022-03-02 01:30:00|1476.6|1470.8|1477.8|1472|1477.8|1472|1476.2|1470.4|0
1646184900000|2022-03-02 01:35:00|1477.6|1471.8|1477.5|1471.7|1477.8|1472|1476|1470.2|0
1646185200000|2022-03-02 01:40:00|1477.4|1471.6|1476.6|1470.8|1477.4|1471.6|1475.3|1469.5|0
1646185500000|2022-03-02 01:45:00|1476.3|1470.5|1476|1470.2|1476.5|1470.7|1475.2|1469.4|0
1646185800000|2022-03-02 01:50:00|1476.2|1470.4|1475.6|1469.8|1477|1471.2|1474.9|1469.1|0
1646186100000|2022-03-02 01:55:00|1474.5|1468.7|1476.3|1470.5|1476.3|1470.5|1474.4|1468.6|0
1646186400000|2022-03-02 02:00:00|1477.1|1471.3|1474.9|1469.1|1477.1|1471.3|1474.9|1469.1|0
1646186700000|2022-03-02 02:05:00|1475.1|1469.3|1477.4|1471.6|1478.7|1472.7|1475.1|1469.3|0
1646187000000|2022-03-02 02:10:00|1477.2|1471.4|1476|1470.2|1478.6|1472.6|1476|1470.2|0
1646187300000|2022-03-02 02:15:00|1475.8|1470|1475|1469.2|1476.8|1471|1473.3|1467.5|0
1646187600000|2022-03-02 02:20:00|1473.8|1468|1475.3|1469.5|1476.6|1470.8|1473.8|1468|0
1646187900000|2022-03-02 02:25:00|1474.1|1468.3|1476.5|1470.7|1476.5|1470.7|1474.1|1468.3|0
1646188200000|2022-03-02 02:30:00|1476.3|1470.5|1476.6|1470.8|1476.6|1470.8|1474.9|1469.1|0
1646188500000|2022-03-02 02:35:00|1477.7|1471.9|1476.8|1471|1478.1|1472.1|1476.8|1471|0
1646188800000|2022-03-02 02:40:00|1476.7|1470.9|1475.6|1469.8|1477|1471.2|1475.6|1469.8|0
1646189100000|2022-03-02 02:45:00|1475.5|1469.7|1476.3|1470.5|1477.4|1471.6|1475.5|1469.7|0
1646189400000|2022-03-02 02:50:00|1477.2|1471.4|1476.6|1470.8|1477.3|1471.5|1476.4|1470.6|0
1646189700000|2022-03-02 02:55:00|1477.5|1471.7|1478.3|1472.3|1478.3|1472.3|1477|1471.2|0
1646190000000|2022-03-02 03:00:00|1479.3|1473.3|1480|1474|1480|1474|1477.8|1472|0
1646190300000|2022-03-02 03:05:00|1480.2|1474.2|1482.6|1476.6|1482.7|1476.7|1480.2|1474.2|0
1646190600000|2022-03-02 03:10:00|1482.5|1476.5|1483.1|1477.1|1483.6|1477.6|1481.6|1475.6|0
1646190900000|2022-03-02 03:15:00|1483.2|1477.2|1481.8|1475.8|1484.3|1478.3|1481.8|1475.8|0
1646191200000|2022-03-02 03:20:00|1481.7|1475.7|1481.8|1475.8|1482.9|1476.9|1481.7|1475.7|0
1646191500000|2022-03-02 03:25:00|1482.8|1476.8|1483.3|1477.3|1483.3|1477.3|1481.8|1475.8|0
1646191800000|2022-03-02 03:30:00|1483|1477|1484.7|1478.7|1484.7|1478.7|1482.5|1476.5|0
1646192100000|2022-03-02 03:35:00|1483.7|1477.7|1481|1475|1484.4|1478.4|1480.2|1474.2|0
1646192400000|2022-03-02 03:40:00|1482.1|1476.1|1482.5|1476.5|1482.7|1476.7|1482|1476|0
1646192700000|2022-03-02 03:45:00|1481.4|1475.4|1483.3|1477.3|1484.3|1478.3|1481.4|1475.4|0
1646193000000|2022-03-02 03:50:00|1483.5|1477.5|1482.3|1476.3|1484.4|1478.4|1482.3|1476.3|0
1646193300000|2022-03-02 03:55:00|1484.3|1478.3|1484.3|1478.3|1484.4|1478.4|1483.2|1477.2|0
1646193600000|2022-03-02 04:00:00|1483.5|1477.5|1481.1|1475.1|1484.3|1478.3|1481.1|1475.1|0
1646193900000|2022-03-02 04:05:00|1481|1475|1479.9|1473.9|1481.2|1475.2|1479.5|1473.5|0
1646194200000|2022-03-02 04:10:00|1479.8|1473.8|1480.7|1474.7|1481.1|1475.1|1479.8|1473.8|0
1646194500000|2022-03-02 04:15:00|1480.5|1474.5|1481|1475|1482.1|1476.1|1480.5|1474.5|0
1646194800000|2022-03-02 04:20:00|1480.9|1474.9|1480.6|1474.6|1482|1476|1480.6|1474.6|0
1646195100000|2022-03-02 04:25:00|1481.7|1475.7|1479.7|1473.7|1481.7|1475.7|1479.3|1473.3|0
1646195400000|2022-03-02 04:30:00|1481.8|1475.8|1482|1476|1482|1476|1480.7|1474.7|0
1646195700000|2022-03-02 04:35:00|1481.8|1475.8|1480.5|1474.5|1481.8|1475.8|1479.9|1473.9|0
1646196000000|2022-03-02 04:40:00|1481.5|1475.5|1480.9|1474.9|1482.1|1476.1|1480.7|1474.7|0
1646196300000|2022-03-02 04:45:00|1481.9|1475.9|1481.5|1475.5|1481.9|1475.9|1480.5|1474.5|0
1646196600000|2022-03-02 04:50:00|1480.5|1474.5|1482.4|1476.4|1482.4|1476.4|1480.5|1474.5|0
1646196900000|2022-03-02 04:55:00|1481.3|1475.3|1484.4|1478.4|1484.8|1478.8|1481.3|1475.3|0
1646262600000|2022-03-02 23:10:00|1498.6|1492.6|1490.8|1484.8|1498.6|1492.6|1489.7|1483.7|0
1646262900000|2022-03-02 23:15:00|1491|1485|1490.9|1484.9|1491.1|1485.1|1489.1|1483.1|0
1646263200000|2022-03-02 23:20:00|1491.2|1485.2|1489|1483|1491.2|1485.2|1488.2|1482.2|0
1646263500000|2022-03-02 23:25:00|1488.5|1482.5|1488.8|1482.8|1490.8|1484.8|1488.5|1482.5|0
1646263800000|2022-03-02 23:30:00|1488.9|1482.9|1484.4|1478.4|1489.2|1483.2|1483.1|1477.1|0
1646264100000|2022-03-02 23:35:00|1484.3|1478.3|1482.9|1476.9|1484.3|1478.3|1481.4|1475.4|0
1646264400000|2022-03-02 23:40:00|1482.8|1476.8|1486.4|1480.4|1486.4|1480.4|1482.8|1476.8|0
1646264700000|2022-03-02 23:45:00|1486.3|1480.3|1484.3|1478.3|1486.3|1480.3|1483.1|1477.1|0
1646265000000|2022-03-02 23:50:00|1484.4|1478.4|1487.6|1481.6|1487.6|1481.6|1484.2|1478.2|0
1646265300000|2022-03-02 23:55:00|1486.7|1480.7|1486.8|1480.8|1488.3|1482.3|1486.7|1480.7|0
1646265600000|2022-03-03 00:00:00|1486.6|1480.6|1486.2|1480.2|1487.8|1481.8|1486|1480|0
1646265900000|2022-03-03 00:05:00|1486.3|1480.3|1484.4|1478.4|1486.3|1480.3|1483.1|1477.1|0
1646266200000|2022-03-03 00:10:00|1484.1|1478.1|1486.1|1480.1|1486.1|1480.1|1484.1|1478.1|0
1646266500000|2022-03-03 00:15:00|1486.9|1480.9|1484.7|1478.7|1486.9|1480.9|1484.2|1478.2|0
1646266800000|2022-03-03 00:20:00|1485|1479|1486.7|1480.7|1488|1482|1485|1479|0
1646267100000|2022-03-03 00:25:00|1486.9|1480.9|1489.9|1483.9|1489.9|1483.9|1486.8|1480.8|0
1646267400000|2022-03-03 00:30:00|1489.8|1483.8|1486.2|1480.2|1489.8|1483.8|1484.9|1478.9|0
1646267700000|2022-03-03 00:35:00|1485.7|1479.7|1483.8|1477.8|1485.7|1479.7|1483.7|1477.7|0
1646268000000|2022-03-03 00:40:00|1483.5|1477.5|1481.4|1475.4|1483.5|1477.5|1481.4|1475.4|0
1646268300000|2022-03-03 00:45:00|1481.2|1475.2|1479.6|1473.6|1481.2|1475.2|1479.2|1473.2|0
1646268600000|2022-03-03 00:50:00|1482|1476|1481.3|1475.3|1484.5|1478.5|1480.9|1474.9|0
1646268900000|2022-03-03 00:55:00|1479.8|1473.8|1483.1|1477.1|1483.5|1477.5|1479.8|1473.8|0
1646269200000|2022-03-03 01:00:00|1483.4|1477.4|1483.7|1477.7|1483.8|1477.8|1482.8|1476.8|0
1646269500000|2022-03-03 01:05:00|1483.9|1477.9|1481.8|1475.8|1483.9|1477.9|1481.8|1475.8|0
1646269800000|2022-03-03 01:10:00|1482.6|1476.6|1481.6|1475.6|1482.6|1476.6|1480.6|1474.6|0
1646270100000|2022-03-03 01:15:00|1481.7|1475.7|1481.8|1475.8|1482.4|1476.4|1480.5|1474.5|0
1646270400000|2022-03-03 01:20:00|1481.4|1475.4|1482.5|1476.5|1482.7|1476.7|1479|1473|0
1646270700000|2022-03-03 01:25:00|1482.4|1476.4|1481.3|1475.3|1482.9|1476.9|1481.3|1475.3|0
1646271000000|2022-03-03 01:30:00|1480.8|1474.8|1479.6|1473.6|1481.5|1475.5|1479.2|1473.2|0
1646271300000|2022-03-03 01:35:00|1480.6|1474.6|1481.8|1475.8|1481.9|1475.9|1479.5|1473.5|0
1646271600000|2022-03-03 01:40:00|1481.7|1475.7|1481.9|1475.9|1482.1|1476.1|1480.8|1474.8|0
1646271900000|2022-03-03 01:45:00|1481.8|1475.8|1482.2|1476.2|1482.4|1476.4|1480.3|1474.3|0
1646272200000|2022-03-03 01:50:00|1482.5|1476.5|1480.7|1474.7|1482.7|1476.7|1480.7|1474.7|0
1646272500000|2022-03-03 01:55:00|1480.5|1474.5|1480.6|1474.6|1481.3|1475.3|1480.2|1474.2|0
1646272800000|2022-03-03 02:00:00|1480.4|1474.4|1478.9|1472.9|1480.6|1474.6|1478.9|1472.9|0
1646273100000|2022-03-03 02:05:00|1479.1|1473.1|1480|1474|1480|1474|1479|1473|0
1646273400000|2022-03-03 02:10:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.5|1473.5|0
1646273700000|2022-03-03 02:15:00|1481.1|1475.1|1482.3|1476.3|1482.3|1476.3|1479.4|1473.4|0
1646274000000|2022-03-03 02:20:00|1480.4|1474.4|1480.6|1474.6|1481.8|1475.8|1480.4|1474.4|0
1646274300000|2022-03-03 02:25:00|1482.6|1476.6|1482.6|1476.6|1482.7|1476.7|1480.4|1474.4|0
1646274600000|2022-03-03 02:30:00|1482.5|1476.5|1480.4|1474.4|1482.5|1476.5|1478.8|1472.8|0
1646274900000|2022-03-03 02:35:00|1480.1|1474.1|1481.1|1475.1|1482.5|1476.5|1479.5|1473.5|0
1646275200000|2022-03-03 02:40:00|1481|1475|1481.6|1475.6|1481.8|1475.8|1480.5|1474.5|0
1646275500000|2022-03-03 02:45:00|1481.7|1475.7|1482.3|1476.3|1483.7|1477.7|1481.7|1475.7|0
1646275800000|2022-03-03 02:50:00|1483.2|1477.2|1481.9|1475.9|1483.2|1477.2|1481.5|1475.5|0
1646276100000|2022-03-03 02:55:00|1482.1|1476.1|1483.3|1477.3|1483.6|1477.6|1482.1|1476.1|0
1646276400000|2022-03-03 03:00:00|1483.2|1477.2|1482.6|1476.6|1483.5|1477.5|1482.3|1476.3|0
1646276700000|2022-03-03 03:05:00|1483.4|1477.4|1482.6|1476.6|1483.6|1477.6|1482.2|1476.2|0
1646277000000|2022-03-03 03:10:00|1482.7|1476.7|1484.8|1478.8|1484.8|1478.8|1482.3|1476.3|0
1646277300000|2022-03-03 03:15:00|1482.7|1476.7|1483|1477|1484|1478|1482.4|1476.4|0
1646277600000|2022-03-03 03:20:00|1484.2|1478.2|1483.7|1477.7|1484.3|1478.3|1483|1477|0
1646277900000|2022-03-03 03:25:00|1483.8|1477.8|1483|1477|1484|1478|1482.7|1476.7|0
1646278200000|2022-03-03 03:30:00|1482.9|1476.9|1482.5|1476.5|1484.1|1478.1|1482.5|1476.5|0
1646278500000|2022-03-03 03:35:00|1482.6|1476.6|1482|1476|1483|1477|1482|1476|0
1646278800000|2022-03-03 03:40:00|1484.1|1478.1|1482|1476|1484.1|1478.1|1481.9|1475.9|0
1646279100000|2022-03-03 03:45:00|1483.4|1477.4|1481.9|1475.9|1483.4|1477.4|1481.9|1475.9|0
1646279400000|2022-03-03 03:50:00|1483|1477|1481.3|1475.3|1483|1477|1480.5|1474.5|0
1646279700000|2022-03-03 03:55:00|1480.8|1474.8|1478.6|1472.6|1480.8|1474.8|1478|1472.1|0
1646280000000|2022-03-03 04:00:00|1479.6|1473.6|1478.4|1472.4|1479.6|1473.6|1478.4|1472.4|0
1646280300000|2022-03-03 04:05:00|1479.3|1473.3|1479.5|1473.5|1479.5|1473.5|1478|1472.1|0
1646280600000|2022-03-03 04:10:00|1479.6|1473.6|1478.5|1472.5|1479.6|1473.6|1478.3|1472.3|0
1646280900000|2022-03-03 04:15:00|1479.5|1473.5|1478.1|1472.1|1479.5|1473.5|1477.6|1471.8|0
1646281200000|2022-03-03 04:20:00|1477.8|1472|1477.6|1471.8|1479.1|1473.1|1477.3|1471.5|0
1646281500000|2022-03-03 04:25:00|1478.5|1472.5|1479.8|1473.8|1479.8|1473.8|1477.3|1471.5|0
1646281800000|2022-03-03 04:30:00|1480|1474|1478.4|1472.4|1480|1474|1477.5|1471.7|0
1646282100000|2022-03-03 04:35:00|1478.3|1472.3|1479.1|1473.1|1479.2|1473.2|1477.3|1471.5|0
1646282400000|2022-03-03 04:40:00|1477.7|1471.9|1481.9|1475.9|1481.9|1475.9|1477.6|1471.8|0
1646282700000|2022-03-03 04:45:00|1480.7|1474.7|1476.9|1471.1|1480.7|1474.7|1476.9|1471.1|0
1646283000000|2022-03-03 04:50:00|1477.2|1471.4|1478.7|1472.7|1478.7|1472.7|1476.9|1471.1|0
1646283300000|2022-03-03 04:55:00|1478.8|1472.8|1478.7|1472.7|1478.8|1472.8|1477.3|1471.5|0
1646349000000|2022-03-03 23:10:00|1469.9|1464.1|1466.1|1460.3|1469.9|1464.1|1464.3|1458.5|0
1646349300000|2022-03-03 23:15:00|1465.5|1459.7|1468.2|1462.4|1468.2|1462.4|1465|1459.2|0
1646349600000|2022-03-03 23:20:00|1468.3|1462.5|1464.8|1459|1468.4|1462.6|1464.8|1459|0
1646349900000|2022-03-03 23:25:00|1465.5|1459.7|1465.2|1459.4|1465.5|1459.7|1462.3|1456.5|0
1646350200000|2022-03-03 23:30:00|1465.6|1459.8|1467.8|1462|1468|1462.2|1465.5|1459.7|0
1646350500000|2022-03-03 23:35:00|1466.4|1460.6|1465.2|1459.4|1467.3|1461.5|1465.1|1459.3|0
1646350800000|2022-03-03 23:40:00|1464.7|1458.9|1466.8|1461|1466.8|1461|1464.1|1458.3|0
1646351100000|2022-03-03 23:45:00|1466.7|1460.9|1466.2|1460.4|1467.2|1461.4|1465.9|1460.1|0
1646351400000|2022-03-03 23:50:00|1466.4|1460.6|1467.3|1461.5|1468|1462.2|1466.4|1460.6|0
1646351700000|2022-03-03 23:55:00|1466.7|1460.9|1467.5|1461.7|1467.8|1462|1466.2|1460.4|0
1646352000000|2022-03-04 00:00:00|1467.3|1461.5|1467|1461.2|1467.7|1461.9|1465.9|1460.1|0
1646352300000|2022-03-04 00:05:00|1467.3|1461.5|1464.5|1458.7|1467.3|1461.5|1464.5|1458.7|0
1646352600000|2022-03-04 00:10:00|1463.9|1458.1|1461|1455.2|1464.9|1459.1|1459.6|1453.8|0
1646352900000|2022-03-04 00:15:00|1460.1|1454.3|1459.7|1453.9|1460.1|1454.3|1459.3|1453.5|0
1646353200000|2022-03-04 00:20:00|1460.4|1454.6|1455.9|1450.1|1460.4|1454.6|1455.9|1450.1|0
1646353500000|2022-03-04 00:25:00|1456.5|1450.7|1454.7|1448.9|1456.9|1451.1|1454.7|1448.9|0
1646353800000|2022-03-04 00:30:00|1454.8|1449|1454.1|1448.3|1456.4|1450.6|1452.9|1447.1|0
1646354100000|2022-03-04 00:35:00|1455.5|1449.7|1452.9|1447.1|1456.1|1450.3|1452.9|1447.1|0
1646354400000|2022-03-04 00:40:00|1453.9|1448.1|1453.4|1447.6|1454.2|1448.4|1452|1446.2|0
1646354700000|2022-03-04 00:45:00|1454.3|1448.5|1453.7|1447.9|1455.3|1449.5|1452.9|1447.1|0
1646355000000|2022-03-04 00:50:00|1453.9|1448.1|1451.5|1445.7|1455.2|1449.4|1451.5|1445.7|0
1646355300000|2022-03-04 00:55:00|1451.7|1445.9|1449.4|1443.6|1452.5|1446.7|1448.2|1442.4|0
1646355600000|2022-03-04 01:00:00|1450.4|1444.6|1448.1|1442.3|1450.4|1444.6|1447.2|1441.4|0
1646355900000|2022-03-04 01:05:00|1449|1443.2|1447.3|1441.5|1449.9|1444.1|1445.7|1439.9|0
1646356200000|2022-03-04 01:10:00|1445.4|1439.6|1448.2|1442.4|1448.2|1442.4|1445.1|1439.3|0
1646356500000|2022-03-04 01:15:00|1448.4|1442.6|1448.5|1442.7|1448.6|1442.8|1446.6|1440.8|0
1646356800000|2022-03-04 01:20:00|1447.3|1441.5|1450.7|1444.9|1451.1|1445.3|1446.8|1441|0
1646357100000|2022-03-04 01:25:00|1450.4|1444.6|1453.2|1447.4|1453.2|1447.4|1450.4|1444.6|0
1646357400000|2022-03-04 01:30:00|1453.3|1447.5|1454|1448.2|1454.6|1448.8|1452.8|1447|0
1646357700000|2022-03-04 01:35:00|1455.5|1449.7|1454.4|1448.6|1455.5|1449.7|1453.4|1447.6|0
1646358000000|2022-03-04 01:40:00|1454.3|1448.5|1452.5|1446.7|1455.2|1449.4|1452.5|1446.7|0
1646358300000|2022-03-04 01:45:00|1454.1|1448.3|1454.7|1448.9|1455.6|1449.8|1453.8|1448|0
1646358600000|2022-03-04 01:50:00|1456.9|1451.1|1459.6|1453.8|1460.7|1454.9|1456.6|1450.8|0
1646358900000|2022-03-04 01:55:00|1460.6|1454.8|1461.1|1455.3|1461.1|1455.3|1459.8|1454|0
1646359200000|2022-03-04 02:00:00|1460.8|1455|1460.6|1454.8|1460.8|1455|1459.1|1453.3|0
1646359500000|2022-03-04 02:05:00|1459.5|1453.7|1464.2|1458.4|1464.2|1458.4|1459.5|1453.7|0
1646359800000|2022-03-04 02:10:00|1464.6|1458.8|1464.8|1459|1466.6|1460.8|1464.5|1458.7|0
1646360100000|2022-03-04 02:15:00|1464.9|1459.1|1466.7|1460.9|1466.7|1460.9|1464.9|1459.1|0
1646360400000|2022-03-04 02:20:00|1465.6|1459.8|1465.6|1459.8|1467.3|1461.5|1465.6|1459.8|0
1646360700000|2022-03-04 02:25:00|1465.8|1460|1464.1|1458.3|1465.8|1460|1463.2|1457.4|0
1646361000000|2022-03-04 02:30:00|1463|1457.2|1464.5|1458.7|1464.9|1459.1|1463|1457.2|0
1646361300000|2022-03-04 02:35:00|1464.6|1458.8|1467.2|1461.4|1467.6|1461.8|1464.4|1458.6|0
1646361600000|2022-03-04 02:40:00|1465.9|1460.1|1464.8|1459|1465.9|1460.1|1464.8|1459|0
1646361900000|2022-03-04 02:45:00|1462.7|1456.9|1463.6|1457.8|1465.5|1459.7|1462.5|1456.7|0
1646362200000|2022-03-04 02:50:00|1462|1456.2|1461.8|1456|1463.3|1457.5|1461.6|1455.8|0
1646362500000|2022-03-04 02:55:00|1461.9|1456.1|1465.2|1459.4|1465.3|1459.5|1461.9|1456.1|0
1646362800000|2022-03-04 03:00:00|1465.1|1459.3|1465.7|1459.9|1466.9|1461.1|1464|1458.2|0
1646363100000|2022-03-04 03:05:00|1465.5|1459.7|1464.2|1458.4|1466.4|1460.6|1463.9|1458.1|0
1646363400000|2022-03-04 03:10:00|1465|1459.2|1462.5|1456.7|1465.4|1459.6|1462|1456.2|0
1646363700000|2022-03-04 03:15:00|1462.8|1457|1464.9|1459.1|1465.2|1459.4|1462.8|1457|0
1646364000000|2022-03-04 03:20:00|1463.7|1457.9|1464|1458.2|1465|1459.2|1463.7|1457.9|0
1646364300000|2022-03-04 03:25:00|1465|1459.2|1464.8|1459|1465.1|1459.3|1463.6|1457.8|0
1646364600000|2022-03-04 03:30:00|1465.1|1459.3|1465.4|1459.6|1465.4|1459.6|1463.8|1458|0
1646364900000|2022-03-04 03:35:00|1464.3|1458.5|1462.5|1456.7|1465.1|1459.3|1461.6|1455.8|0
1646365200000|2022-03-04 03:40:00|1463.6|1457.8|1463.3|1457.5|1463.6|1457.8|1462|1456.2|0
1646365500000|2022-03-04 03:45:00|1463.2|1457.4|1462.4|1456.6|1463.6|1457.8|1462|1456.2|0
1646365800000|2022-03-04 03:50:00|1462.3|1456.5|1462.4|1456.6|1462.4|1456.6|1459.8|1454|0
1646366100000|2022-03-04 03:55:00|1462.7|1456.9|1462.5|1456.7|1463|1457.2|1461.9|1456.1|0
1646366400000|2022-03-04 04:00:00|1461.7|1455.9|1462.9|1457.1|1462.9|1457.1|1461.7|1455.9|0
1646366700000|2022-03-04 04:05:00|1462.7|1456.9|1463.3|1457.5|1463.5|1457.7|1462|1456.2|0
1646367000000|2022-03-04 04:10:00|1462.9|1457.1|1463.2|1457.4|1463.2|1457.4|1462.1|1456.3|0
1646367300000|2022-03-04 04:15:00|1462.1|1456.3|1463.2|1457.4|1463.6|1457.8|1461.9|1456.1|0
1646367600000|2022-03-04 04:20:00|1463.3|1457.5|1462.6|1456.8|1464.6|1458.8|1462.1|1456.3|0
1646367900000|2022-03-04 04:25:00|1463.9|1458.1|1463.4|1457.6|1464.5|1458.7|1463.3|1457.5|0
1646368200000|2022-03-04 04:30:00|1464.5|1458.7|1465.4|1459.6|1465.4|1459.6|1463|1457.2|0
1646368500000|2022-03-04 04:35:00|1464.1|1458.3|1464|1458.2|1464.1|1458.3|1462.6|1456.8|0
1646368800000|2022-03-04 04:40:00|1463.7|1457.9|1463.8|1458|1465.1|1459.3|1462.9|1457.1|0
1646369100000|2022-03-04 04:45:00|1463.5|1457.7|1463.1|1457.3|1464.7|1458.9|1462.1|1456.3|0
1646369400000|2022-03-04 04:50:00|1463.2|1457.4|1462.4|1456.6|1463.3|1457.5|1462|1456.2|0
1646369700000|2022-03-04 04:55:00|1463.4|1457.6|1461.8|1456|1463.4|1457.6|1461.8|1456|0
1646608200000|2022-03-06 23:10:00|1461.2|1455.4|1455.7|1449.9|1461.2|1455.4|1455.7|1449.9|0
1646608500000|2022-03-06 23:15:00|1453.6|1447.8|1450.9|1445.1|1454.3|1448.5|1450.8|1445|0
1646608800000|2022-03-06 23:20:00|1451.6|1445.8|1456.3|1450.5|1456.3|1450.5|1451.6|1445.8|0
1646609100000|2022-03-06 23:25:00|1455.5|1449.7|1449.7|1443.9|1456.5|1450.7|1449.7|1443.9|0
1646609400000|2022-03-06 23:30:00|1448.5|1442.7|1445.6|1439.8|1449.4|1443.6|1445.4|1439.6|0
1646609700000|2022-03-06 23:35:00|1446.7|1440.9|1449.4|1443.6|1449.4|1443.6|1445.7|1439.9|0
1646610000000|2022-03-06 23:40:00|1449.9|1444.1|1448.4|1442.6|1450.5|1444.7|1448.4|1442.6|0
1646610300000|2022-03-06 23:45:00|1445.3|1439.5|1443.3|1437.5|1445.3|1439.5|1443.3|1437.5|0
1646610600000|2022-03-06 23:50:00|1443.6|1437.8|1444.3|1438.5|1446.1|1440.3|1442.4|1436.6|0
1646610900000|2022-03-06 23:55:00|1444.5|1438.7|1445.2|1439.4|1447.4|1441.6|1443.8|1438|0
1646611200000|2022-03-07 00:00:00|1447.1|1441.3|1445.5|1439.7|1447.6|1441.8|1445.5|1439.7|0
1646611500000|2022-03-07 00:05:00|1446.7|1440.9|1442|1436.2|1446.7|1440.9|1442|1436.2|0
1646611800000|2022-03-07 00:10:00|1443.5|1437.7|1441.5|1435.7|1443.7|1437.9|1440.7|1434.9|0
1646612100000|2022-03-07 00:15:00|1440.6|1434.8|1444|1438.2|1444|1438.2|1440.3|1434.5|0
1646612400000|2022-03-07 00:20:00|1443.1|1437.3|1439.5|1433.7|1443.1|1437.3|1439.3|1433.5|0
1646612700000|2022-03-07 00:25:00|1440|1434.2|1438.8|1433|1440|1434.2|1437.4|1431.6|0
1646613000000|2022-03-07 00:30:00|1437.7|1431.9|1437.1|1431.3|1437.8|1432|1437|1431.2|0
1646613300000|2022-03-07 00:35:00|1436.7|1430.9|1436.7|1430.9|1437.5|1431.7|1435.3|1429.5|0
1646613600000|2022-03-07 00:40:00|1436.3|1430.5|1434.3|1428.5|1437.4|1431.6|1433.3|1427.5|0
1646613900000|2022-03-07 00:45:00|1434.5|1428.7|1432.5|1426.7|1434.5|1428.7|1431.9|1426.1|0
1646614200000|2022-03-07 00:50:00|1433.3|1427.5|1431.6|1425.8|1433.3|1427.5|1431.6|1425.8|0
1646614500000|2022-03-07 00:55:00|1431.7|1425.9|1432.2|1426.4|1432.5|1426.7|1430.9|1425.1|0
1646614800000|2022-03-07 01:00:00|1433|1427.2|1435.4|1429.6|1436.4|1430.6|1433|1427.2|0
1646615100000|2022-03-07 01:05:00|1435|1429.2|1435.7|1429.9|1436.4|1430.6|1434.3|1428.5|0
1646615400000|2022-03-07 01:10:00|1435.8|1430|1436.1|1430.3|1437.4|1431.6|1435.1|1429.3|0
1646615700000|2022-03-07 01:15:00|1436.2|1430.4|1433.1|1427.3|1436.9|1431.1|1433|1427.2|0
1646616000000|2022-03-07 01:20:00|1435.3|1429.5|1436.3|1430.5|1437.5|1431.7|1435.3|1429.5|0
1646616300000|2022-03-07 01:25:00|1436.6|1430.8|1432.8|1427|1436.6|1430.8|1432.8|1427|0
1646616600000|2022-03-07 01:30:00|1432.9|1427.1|1432.1|1426.3|1433.5|1427.7|1431.5|1425.7|0
1646616900000|2022-03-07 01:35:00|1432.3|1426.5|1432.9|1427.1|1433.5|1427.7|1432.3|1426.5|0
1646617200000|2022-03-07 01:40:00|1431.9|1426.1|1429|1423.2|1433.5|1427.7|1429|1423.2|0
1646617500000|2022-03-07 01:45:00|1428.6|1422.8|1428.4|1422.6|1431.2|1425.4|1428.4|1422.6|0
1646617800000|2022-03-07 01:50:00|1428.6|1422.8|1429.4|1423.6|1429.4|1423.6|1427.7|1422.1|0
1646618100000|2022-03-07 01:55:00|1428.2|1422.4|1428.6|1422.8|1429.1|1423.3|1428.1|1422.3|0
1646618400000|2022-03-07 02:00:00|1426.8|1421.2|1429.2|1423.4|1429.5|1423.7|1426.8|1421.2|0
1646618700000|2022-03-07 02:05:00|1427.4|1421.8|1429.5|1423.7|1429.8|1424|1427.3|1421.7|0
1646619000000|2022-03-07 02:10:00|1429.7|1423.9|1428.8|1423|1429.8|1424|1427.4|1421.8|0
1646619300000|2022-03-07 02:15:00|1430|1424.2|1432.3|1426.5|1434.5|1428.7|1429.8|1424|0
1646619600000|2022-03-07 02:20:00|1432.4|1426.6|1435|1429.2|1435|1429.2|1432.4|1426.6|0
1646619900000|2022-03-07 02:25:00|1432.5|1426.7|1435|1429.2|1435|1429.2|1432.5|1426.7|0
1646620200000|2022-03-07 02:30:00|1434.9|1429.1|1433.2|1427.4|1434.9|1429.1|1431.8|1426|0
1646620500000|2022-03-07 02:35:00|1433.1|1427.3|1432.5|1426.7|1433.2|1427.4|1431.5|1425.7|0
1646620800000|2022-03-07 02:40:00|1432.4|1426.6|1432.6|1426.8|1432.9|1427.1|1431.7|1425.9|0
1646621100000|2022-03-07 02:45:00|1432.8|1427|1432.9|1427.1|1432.9|1427.1|1431.7|1425.9|0
1646621400000|2022-03-07 02:50:00|1432.7|1426.9|1430.3|1424.5|1432.9|1427.1|1430.3|1424.5|0
1646621700000|2022-03-07 02:55:00|1431.5|1425.7|1433.5|1427.7|1433.5|1427.7|1430.8|1425|0
1646622000000|2022-03-07 03:00:00|1433.7|1427.9|1433.8|1428|1433.8|1428|1432.7|1426.9|0
1646622300000|2022-03-07 03:05:00|1434.9|1429.1|1434.5|1428.7|1436.3|1430.5|1433.3|1427.5|0
1646622600000|2022-03-07 03:10:00|1434.4|1428.6|1430.9|1425.1|1435.2|1429.4|1430.9|1425.1|0
1646622900000|2022-03-07 03:15:00|1430|1424.2|1430.2|1424.4|1431.3|1425.5|1430|1424.2|0
1646623200000|2022-03-07 03:20:00|1430.5|1424.7|1432.7|1426.9|1432.7|1426.9|1430|1424.2|0
1646623500000|2022-03-07 03:25:00|1433|1427.2|1433.4|1427.6|1433.4|1427.6|1432|1426.2|0
1646623800000|2022-03-07 03:30:00|1433.3|1427.5|1433.3|1427.5|1433.6|1427.8|1430.8|1425|0
1646624100000|2022-03-07 03:35:00|1433.6|1427.8|1431.8|1426|1433.7|1427.9|1430.9|1425.1|0
1646624400000|2022-03-07 03:40:00|1431.9|1426.1|1431.4|1425.6|1431.9|1426.1|1430.9|1425.1|0
1646624700000|2022-03-07 03:45:00|1431.5|1425.7|1431.3|1425.5|1431.6|1425.8|1429.2|1423.4|0
1646625000000|2022-03-07 03:50:00|1431|1425.2|1429.6|1423.8|1431|1425.2|1428.5|1422.7|0
1646625300000|2022-03-07 03:55:00|1428.4|1422.6|1428.8|1423|1429.6|1423.8|1428.4|1422.6|0
1646625600000|2022-03-07 04:00:00|1428.6|1422.8|1424.2|1418.6|1428.9|1423.1|1424.2|1418.6|0
1646625900000|2022-03-07 04:05:00|1425.7|1420.1|1427|1421.4|1427|1421.4|1424.9|1419.3|0
1646626200000|2022-03-07 04:10:00|1425.9|1420.3|1426|1420.4|1427.4|1421.8|1425.9|1420.3|0
1646626500000|2022-03-07 04:15:00|1427|1421.4|1426.8|1421.2|1427.7|1422.1|1425.8|1420.2|0
1646626800000|2022-03-07 04:20:00|1426.6|1421|1428.9|1423.1|1428.9|1423.1|1426.6|1421|0
1646627100000|2022-03-07 04:25:00|1429.8|1424|1426.1|1420.5|1429.8|1424|1425.8|1420.2|0
1646627400000|2022-03-07 04:30:00|1427.2|1421.6|1424.8|1419.2|1427.2|1421.6|1422.8|1417.2|0
1646627700000|2022-03-07 04:35:00|1425.7|1420.1|1424.5|1418.9|1425.7|1420.1|1423.7|1418.1|0
1646628000000|2022-03-07 04:40:00|1424.6|1419|1421.9|1416.3|1424.9|1419.3|1421.8|1416.2|0
1646628300000|2022-03-07 04:45:00|1422.1|1416.5|1424.4|1418.8|1424.8|1419.2|1422.1|1416.5|0
1646628600000|2022-03-07 04:50:00|1424.6|1419|1425.2|1419.6|1425.2|1419.6|1423.7|1418.1|0
1646628900000|2022-03-07 04:55:00|1424.1|1418.5|1426.2|1420.6|1426.5|1420.9|1424.1|1418.5|0
1646694600000|2022-03-07 23:10:00|1426|1420.4|1433.4|1427.6|1433.4|1427.6|1426|1420.4|0
1646694900000|2022-03-07 23:15:00|1433.6|1427.8|1427.6|1422|1433.6|1427.8|1427.6|1422|0
1646695200000|2022-03-07 23:20:00|1428.4|1422.6|1434|1428.2|1434|1428.2|1428.4|1422.6|0
1646695500000|2022-03-07 23:25:00|1433.3|1427.5|1430|1424.2|1433.3|1427.5|1430|1424.2|0
1646695800000|2022-03-07 23:30:00|1428.4|1422.6|1428.1|1422.3|1430.1|1424.3|1427.5|1421.9|0
1646696100000|2022-03-07 23:35:00|1428|1422.2|1427.6|1422|1429.1|1423.3|1427.1|1421.5|0
1646696400000|2022-03-07 23:40:00|1428.7|1422.9|1429.1|1423.3|1429.5|1423.7|1427|1421.4|0
1646696700000|2022-03-07 23:45:00|1430.3|1424.5|1429.2|1423.4|1432.7|1426.9|1428|1422.2|0
1646697000000|2022-03-07 23:50:00|1429|1423.2|1426.7|1421.1|1430|1424.2|1426.7|1421.1|0
1646697300000|2022-03-07 23:55:00|1426.5|1420.9|1422.5|1416.9|1426.5|1420.9|1422.5|1416.9|0
1646697600000|2022-03-08 00:00:00|1422.9|1417.3|1422.5|1416.9|1425|1419.4|1422.5|1416.9|0
1646697900000|2022-03-08 00:05:00|1423.7|1418.1|1423.3|1417.7|1423.7|1418.1|1421.6|1416|0
1646698200000|2022-03-08 00:10:00|1423.2|1417.6|1421|1415.4|1423.2|1417.6|1420.9|1415.3|0
1646698500000|2022-03-08 00:15:00|1421.2|1415.6|1426.7|1421.1|1427.5|1421.9|1421.2|1415.6|0
1646698800000|2022-03-08 00:20:00|1427.9|1422.2|1427.9|1422.2|1427.9|1422.2|1425.8|1420.2|0
1646699100000|2022-03-08 00:25:00|1426.8|1421.2|1427.2|1421.6|1428.3|1422.5|1426.6|1421|0
1646699400000|2022-03-08 00:30:00|1426.2|1420.6|1425.5|1419.9|1426.2|1420.6|1422.7|1417.1|0
1646699700000|2022-03-08 00:35:00|1425.7|1420.1|1428|1422.2|1428|1422.2|1425.5|1419.9|0
1646700000000|2022-03-08 00:40:00|1426.9|1421.3|1430.7|1424.9|1430.7|1424.9|1426.4|1420.8|0
1646700300000|2022-03-08 00:45:00|1430.4|1424.6|1428.2|1422.4|1430.4|1424.6|1428|1422.2|0
1646700600000|2022-03-08 00:50:00|1428.5|1422.7|1430|1424.2|1430|1424.2|1427.5|1421.9|0
1646700900000|2022-03-08 00:55:00|1429.8|1424|1431.1|1425.3|1431.1|1425.3|1427.7|1422.1|0
1646701200000|2022-03-08 01:00:00|1430.4|1424.6|1431|1425.2|1431.4|1425.6|1430.4|1424.6|0
1646701500000|2022-03-08 01:05:00|1431.1|1425.3|1430.2|1424.4|1431.3|1425.5|1429.3|1423.5|0
1646701800000|2022-03-08 01:10:00|1430|1424.2|1431.4|1425.6|1431.4|1425.6|1428.5|1422.7|0
1646702100000|2022-03-08 01:15:00|1431.7|1425.9|1434.8|1429|1434.9|1429.1|1431.6|1425.8|0
1646702400000|2022-03-08 01:20:00|1436|1430.2|1432.3|1426.5|1436|1430.2|1432.3|1426.5|0
1646702700000|2022-03-08 01:25:00|1432.2|1426.4|1428.6|1422.8|1432.7|1426.9|1428.6|1422.8|0
1646703000000|2022-03-08 01:30:00|1428.4|1422.6|1430.1|1424.3|1430.1|1424.3|1427.5|1421.9|0
1646703300000|2022-03-08 01:35:00|1429.1|1423.3|1427.5|1421.9|1429.9|1424.1|1427.5|1421.9|0
1646703600000|2022-03-08 01:40:00|1426.4|1420.8|1426.4|1420.8|1426.7|1421.1|1426|1420.4|0
1646703900000|2022-03-08 01:45:00|1428.2|1422.4|1426|1420.4|1428.2|1422.4|1426|1420.4|0
1646704200000|2022-03-08 01:50:00|1427.1|1421.5|1427|1421.4|1428|1422.2|1426|1420.4|0
1646704500000|2022-03-08 01:55:00|1427.2|1421.6|1428.4|1422.6|1430.4|1424.6|1427.1|1421.5|0
1646704800000|2022-03-08 02:00:00|1428.6|1422.8|1429|1423.2|1429.8|1424|1428.4|1422.6|0
1646705100000|2022-03-08 02:05:00|1429.5|1423.7|1427.3|1421.7|1429.5|1423.7|1427.2|1421.6|0
1646705400000|2022-03-08 02:10:00|1427|1421.4|1427.1|1421.5|1428.1|1422.3|1425.9|1420.3|0
1646705700000|2022-03-08 02:15:00|1428.1|1422.3|1428.3|1422.5|1428.3|1422.5|1427|1421.4|0
1646706000000|2022-03-08 02:20:00|1428.2|1422.4|1425.7|1420.1|1428.2|1422.4|1425.3|1419.7|0
1646706300000|2022-03-08 02:25:00|1425.6|1420|1426.7|1421.1|1427.5|1421.9|1425.5|1419.9|0
1646706600000|2022-03-08 02:30:00|1426.5|1420.9|1426.3|1420.7|1428.6|1422.8|1426.3|1420.7|0
1646706900000|2022-03-08 02:35:00|1426.2|1420.6|1427.1|1421.5|1427.4|1421.8|1426.1|1420.5|0
1646707200000|2022-03-08 02:40:00|1426.1|1420.5|1426.4|1420.8|1426.4|1420.8|1423.9|1418.3|0
1646707500000|2022-03-08 02:45:00|1426.6|1421|1424.6|1419|1426.6|1421|1424.6|1419|0
1646707800000|2022-03-08 02:50:00|1425.7|1420.1|1426.2|1420.6|1426.2|1420.6|1424.9|1419.3|0
1646708100000|2022-03-08 02:55:00|1426.1|1420.5|1425.9|1420.3|1426.3|1420.7|1424.9|1419.3|0
1646708400000|2022-03-08 03:00:00|1426.3|1420.7|1428.1|1422.3|1428.3|1422.5|1425.9|1420.3|0
1646708700000|2022-03-08 03:05:00|1429|1423.2|1429.1|1423.3|1429.8|1424|1428.2|1422.4|0
1646709000000|2022-03-08 03:10:00|1429.4|1423.6|1427.2|1421.6|1429.7|1423.9|1427.2|1421.6|0
1646709300000|2022-03-08 03:15:00|1427.4|1421.8|1428.1|1422.3|1428.5|1422.7|1427.2|1421.6|0
1646709600000|2022-03-08 03:20:00|1428|1422.2|1427.9|1422.2|1428.8|1423|1426.9|1421.3|0
1646709900000|2022-03-08 03:25:00|1429.2|1423.4|1430.9|1425.1|1431.2|1425.4|1429.2|1423.4|0
1646710200000|2022-03-08 03:30:00|1429.8|1424|1432.4|1426.6|1433.6|1427.8|1429.8|1424|0
1646710500000|2022-03-08 03:35:00|1432.5|1426.7|1432|1426.2|1433.9|1428.1|1430.5|1424.7|0
1646710800000|2022-03-08 03:40:00|1433|1427.2|1431.6|1425.8|1433|1427.2|1430.2|1424.4|0
1646711100000|2022-03-08 03:45:00|1430.2|1424.4|1430|1424.2|1431.5|1425.7|1429.1|1423.3|0
1646711400000|2022-03-08 03:50:00|1430.2|1424.4|1428.4|1422.6|1430.2|1424.4|1427.1|1421.5|0
1646711700000|2022-03-08 03:55:00|1429.5|1423.7|1428.3|1422.5|1429.5|1423.7|1426.3|1420.7|0
1646712000000|2022-03-08 04:00:00|1428.5|1422.7|1427.9|1422.2|1428.5|1422.7|1426.6|1421|0
1646712300000|2022-03-08 04:05:00|1428|1420.7|1427.1|1421.5|1428|1421.5|1425.9|1420.3|0
1646712600000|2022-03-08 04:10:00|1427.2|1421.6|1426|1420.4|1427.2|1421.6|1425.5|1419.9|0
1646712900000|2022-03-08 04:15:00|1427.2|1421.6|1426.6|1421|1427.6|1422|1426.6|1421|0
1646713200000|2022-03-08 04:20:00|1426.8|1421.2|1425.8|1420.2|1427.6|1422|1425.7|1420.1|0
1646713500000|2022-03-08 04:25:00|1426.7|1421.1|1426.8|1421.2|1427.2|1421.6|1425.8|1420.2|0
1646713800000|2022-03-08 04:30:00|1426|1420.4|1425.8|1420.2|1426.9|1421.3|1425.8|1420.2|0
1646714100000|2022-03-08 04:35:00|1426.9|1421.3|1425.7|1420.1|1426.9|1421.3|1424.5|1418.9|0
1646714400000|2022-03-08 04:40:00|1426.7|1421.1|1426.7|1421.1|1426.7|1421.1|1425.6|1420|0
1646714700000|2022-03-08 04:45:00|1426.5|1420.9|1426|1420.4|1427.1|1421.5|1425.9|1420.3|0
1646715000000|2022-03-08 04:50:00|1427|1421.4|1426.2|1420.6|1427|1421.4|1424.5|1418.9|0
1646715300000|2022-03-08 04:55:00|1423.1|1417.5|1424|1418.4|1424.2|1418.6|1422.9|1417.3|0
1646781000000|2022-03-08 23:10:00|1432.3|1426.5|1430.1|1424.3|1432.3|1426.5|1427.9|1422.2|0
1646781300000|2022-03-08 23:15:00|1428.9|1423.1|1430.9|1425.1|1430.9|1425.1|1427.1|1421.5|0
1646781600000|2022-03-08 23:20:00|1431.6|1425.8|1432|1426.2|1433.5|1427.7|1431.2|1425.4|0
1646781900000|2022-03-08 23:25:00|1433.1|1427.3|1436.3|1430.5|1436.3|1430.5|1433.1|1427.3|0
1646782200000|2022-03-08 23:30:00|1436.2|1430.4|1435.4|1429.6|1436.6|1430.8|1435.1|1429.3|0
1646782500000|2022-03-08 23:35:00|1434.9|1429.1|1437.2|1431.4|1437.2|1431.4|1434.9|1429.1|0
1646782800000|2022-03-08 23:40:00|1436.9|1431.1|1436.1|1430.3|1437.2|1431.4|1435.9|1430.1|0
1646783100000|2022-03-08 23:45:00|1435.8|1430|1435.7|1429.9|1437.6|1431.8|1435.7|1429.9|0
1646783400000|2022-03-08 23:50:00|1435.4|1429.6|1441|1435.2|1441|1435.2|1435.3|1429.5|0
1646783700000|2022-03-08 23:55:00|1441.1|1435.3|1443|1437.2|1443|1437.2|1441.1|1435.3|0
1646784000000|2022-03-09 00:00:00|1442.7|1436.9|1444.3|1438.5|1444.3|1438.5|1442.2|1436.4|0
1646784300000|2022-03-09 00:05:00|1442.9|1437.1|1443.2|1437.4|1443.3|1437.5|1441.8|1436|0
1646784600000|2022-03-09 00:10:00|1443|1437.2|1442.5|1436.7|1443.1|1437.3|1440.9|1435.1|0
1646784900000|2022-03-09 00:15:00|1442.9|1437.1|1445.1|1439.3|1446.4|1440.6|1442.9|1437.1|0
1646785200000|2022-03-09 00:20:00|1445.2|1439.4|1448|1442.2|1448|1442.2|1444.1|1438.3|0
1646785500000|2022-03-09 00:25:00|1448.1|1442.3|1449.6|1443.8|1450.4|1444.6|1448.1|1442.3|0
1646785800000|2022-03-09 00:30:00|1448.4|1442.6|1445.2|1439.4|1448.4|1442.6|1444.9|1439.1|0
1646786100000|2022-03-09 00:35:00|1445.3|1439.5|1445.1|1439.3|1446.1|1440.3|1444.9|1439.1|0
1646786400000|2022-03-09 00:40:00|1445.9|1440.1|1446.5|1440.7|1446.5|1440.7|1444.8|1439|0
1646786700000|2022-03-09 00:45:00|1448.4|1442.6|1448.4|1442.6|1449.4|1443.6|1446.1|1440.3|0
1646787000000|2022-03-09 00:50:00|1449.5|1443.7|1446|1440.2|1449.5|1443.7|1444.7|1438.9|0
1646787300000|2022-03-09 00:55:00|1446.4|1440.6|1446.6|1440.8|1446.6|1440.8|1445.4|1439.6|0
1646787600000|2022-03-09 01:00:00|1446.5|1440.7|1446.8|1441|1447.2|1441.4|1446.5|1440.7|0
1646787900000|2022-03-09 01:05:00|1446.7|1440.9|1446.1|1440.3|1446.7|1440.9|1445.8|1440|0
1646788200000|2022-03-09 01:10:00|1447.3|1441.5|1449.1|1443.3|1449.2|1443.4|1447.3|1441.5|0
1646788500000|2022-03-09 01:15:00|1448.8|1443|1446.8|1441|1448.8|1443|1446.8|1441|0
1646788800000|2022-03-09 01:20:00|1448.3|1442.5|1447.2|1441.4|1449|1443.2|1446.7|1440.9|0
1646789100000|2022-03-09 01:25:00|1447.3|1441.5|1450|1444.2|1450|1444.2|1447.1|1441.3|0
1646789400000|2022-03-09 01:30:00|1450.3|1444.5|1455.5|1449.7|1457.6|1451.8|1450.3|1444.5|0
1646789700000|2022-03-09 01:35:00|1455.2|1449.4|1454.3|1448.5|1455.2|1449.4|1453.8|1448|0
1646790000000|2022-03-09 01:40:00|1453.7|1447.9|1451.4|1445.6|1453.7|1447.9|1450.1|1444.3|0
1646790300000|2022-03-09 01:45:00|1451.1|1445.3|1451.5|1445.7|1452.1|1446.3|1451.1|1445.3|0
1646790600000|2022-03-09 01:50:00|1451.7|1445.9|1451|1445.2|1451.7|1445.9|1450.8|1445|0
1646790900000|2022-03-09 01:55:00|1450.9|1445.1|1451.8|1446|1452.4|1446.6|1450.9|1445.1|0
1646791200000|2022-03-09 02:00:00|1452|1446.2|1452.1|1446.3|1452.5|1446.7|1451.2|1445.4|0
1646791500000|2022-03-09 02:05:00|1451.7|1445.9|1452.5|1446.7|1452.7|1446.9|1450.9|1445.1|0
1646791800000|2022-03-09 02:10:00|1451.3|1445.5|1450.9|1445.1|1452.5|1446.7|1450.9|1445.1|0
1646792100000|2022-03-09 02:15:00|1451.7|1445.9|1452.1|1446.3|1452.2|1446.4|1449.6|1443.8|0
1646792400000|2022-03-09 02:20:00|1452|1446.2|1451.2|1445.4|1452|1446.2|1451.2|1445.4|0
1646792700000|2022-03-09 02:25:00|1450.5|1444.7|1451.3|1445.5|1451.7|1445.9|1450.5|1444.7|0
1646793000000|2022-03-09 02:30:00|1451.4|1445.6|1452.2|1446.4|1452.2|1446.4|1449.8|1444|0
1646793300000|2022-03-09 02:35:00|1452|1446.2|1452.4|1446.6|1453.1|1447.3|1451.8|1446|0
1646793600000|2022-03-09 02:40:00|1451.9|1446.1|1451.4|1445.6|1452.6|1446.8|1451.4|1445.6|0
1646793900000|2022-03-09 02:45:00|1452.5|1446.7|1451.7|1445.9|1452.9|1447.1|1451.4|1445.6|0
1646794200000|2022-03-09 02:50:00|1451.6|1445.8|1451.5|1445.7|1452.9|1447.1|1451.5|1445.7|0
1646794500000|2022-03-09 02:55:00|1451.7|1445.9|1450.1|1444.3|1453.3|1447.5|1450.1|1444.3|0
1646794800000|2022-03-09 03:00:00|1450.2|1444.4|1449.2|1443.4|1452.8|1447|1449.2|1443.4|0
1646795100000|2022-03-09 03:05:00|1449.1|1443.3|1449.1|1443.3|1449.4|1443.6|1449.1|1443.3|0
1646795400000|2022-03-09 03:10:00|1447.9|1442.1|1447.3|1441.5|1448.2|1442.4|1446.9|1441.1|0
1646795700000|2022-03-09 03:15:00|1447.1|1441.3|1447.3|1441.5|1448.2|1442.4|1446.9|1441.1|0
1646796000000|2022-03-09 03:20:00|1447.1|1441.3|1450.1|1444.3|1450.2|1444.4|1447.1|1441.3|0
1646796300000|2022-03-09 03:25:00|1450.3|1444.5|1449.7|1443.9|1450.3|1444.5|1447.4|1441.6|0
1646796600000|2022-03-09 03:30:00|1449.5|1443.7|1450.4|1444.6|1450.4|1444.6|1449.3|1443.5|0
1646796900000|2022-03-09 03:35:00|1450.5|1444.7|1450.7|1444.9|1450.9|1445.1|1450.3|1444.5|0
1646797200000|2022-03-09 03:40:00|1451|1445.2|1449.9|1444.1|1451|1445.2|1449.1|1443.3|0
1646797500000|2022-03-09 03:45:00|1449.8|1444|1450.3|1444.5|1450.6|1444.8|1449.1|1443.3|0
1646797800000|2022-03-09 03:50:00|1449.7|1443.9|1450.8|1445|1451|1445.2|1449.7|1443.9|0
1646798100000|2022-03-09 03:55:00|1449.9|1444.1|1450.9|1445.1|1451.1|1445.3|1449.9|1444.1|0
1646798400000|2022-03-09 04:00:00|1449.9|1444.1|1453.3|1447.5|1453.4|1447.6|1449.9|1444.1|0
1646798700000|2022-03-09 04:05:00|1453.4|1447.6|1453.3|1447.5|1453.6|1447.8|1452.4|1446.6|0
1646799000000|2022-03-09 04:10:00|1453.2|1447.4|1452.5|1446.7|1453.2|1447.4|1451.1|1445.3|0
1646799300000|2022-03-09 04:15:00|1453.7|1447.9|1453.8|1448|1453.8|1448|1452.8|1447|0
1646799600000|2022-03-09 04:20:00|1454|1448.2|1454.1|1448.3|1454.2|1448.4|1453.2|1447.4|0
1646799900000|2022-03-09 04:25:00|1454.3|1448.5|1456.9|1451.1|1456.9|1451.1|1453.7|1447.9|0
1646800200000|2022-03-09 04:30:00|1457.1|1451.3|1456.4|1450.6|1457.4|1451.6|1456.4|1450.6|0
1646800500000|2022-03-09 04:35:00|1456.2|1450.4|1455.9|1450.1|1456.8|1451|1455.3|1449.5|0
1646800800000|2022-03-09 04:40:00|1457|1451.2|1456|1450.2|1457|1451.2|1455.9|1450.1|0
1646801100000|2022-03-09 04:45:00|1455.9|1450.1|1456|1450.2|1456.1|1450.3|1455.8|1450|0
1646801400000|2022-03-09 04:50:00|1456.1|1450.3|1455.5|1449.7|1456.7|1450.9|1455.5|1449.7|0
1646801700000|2022-03-09 04:55:00|1455.6|1449.8|1455.3|1449.5|1456.9|1451.1|1455.3|1449.5|0
1646867400000|2022-03-09 23:10:00|1464.8|1459|1472.1|1466.3|1473.6|1467.8|1464.8|1459|0
1646867700000|2022-03-09 23:15:00|1472.9|1467.1|1470.8|1465|1472.9|1467.1|1469.1|1463.3|0
1646868000000|2022-03-09 23:20:00|1471|1465.2|1473.8|1468|1474.6|1468.8|1470.8|1465|0
1646868300000|2022-03-09 23:25:00|1472.9|1467.1|1473.4|1467.6|1474.2|1468.4|1472.6|1466.8|0
1646868600000|2022-03-09 23:30:00|1472.4|1466.6|1472.5|1466.7|1473.5|1467.7|1469|1463.2|0
1646868900000|2022-03-09 23:35:00|1471.6|1465.8|1473|1467.2|1473|1467.2|1471.6|1465.8|0
1646869200000|2022-03-09 23:40:00|1471|1465.2|1473.3|1467.5|1473.4|1467.6|1471|1465.2|0
1646869500000|2022-03-09 23:45:00|1473.5|1467.7|1473.2|1467.4|1474.3|1468.5|1473.2|1467.4|0
1646869800000|2022-03-09 23:50:00|1472.9|1467.1|1470.9|1465.1|1473.9|1468.1|1469.3|1463.5|0
1646870100000|2022-03-09 23:55:00|1470|1464.2|1471.6|1465.8|1472.5|1466.7|1470|1464.2|0
1646870400000|2022-03-10 00:00:00|1472.2|1466.4|1469.8|1464|1472.2|1466.4|1469.8|1464|0
1646870700000|2022-03-10 00:05:00|1470.1|1464.3|1468.5|1462.7|1471.5|1465.7|1468.1|1462.3|0
1646871000000|2022-03-10 00:10:00|1469.9|1464.1|1466.1|1460.3|1471.3|1465.5|1466.1|1460.3|0
1646871300000|2022-03-10 00:15:00|1468.9|1463.1|1469.4|1463.6|1469.7|1463.9|1468.1|1462.3|0
1646871600000|2022-03-10 00:20:00|1470.2|1464.4|1473.4|1467.6|1473.7|1467.9|1470.2|1464.4|0
1646871900000|2022-03-10 00:25:00|1472.7|1466.9|1474.4|1468.6|1475.2|1469.4|1472.7|1466.9|0
1646872200000|2022-03-10 00:30:00|1475.1|1469.3|1474.4|1468.6|1475.6|1469.8|1474.1|1468.3|0
1646872500000|2022-03-10 00:35:00|1475.5|1469.7|1475.9|1470.1|1476.3|1470.5|1475|1469.2|0
1646872800000|2022-03-10 00:40:00|1475.6|1469.8|1475.4|1469.6|1476.7|1470.9|1474.3|1468.5|0
1646873100000|2022-03-10 00:45:00|1476.2|1470.4|1471.2|1465.4|1476.2|1470.4|1470.8|1465|0
1646873400000|2022-03-10 00:50:00|1472.2|1466.4|1473.2|1467.4|1473.9|1468.1|1471.1|1465.3|0
1646873700000|2022-03-10 00:55:00|1473.4|1467.6|1472|1466.2|1474.4|1468.6|1472|1466.2|0
1646874000000|2022-03-10 01:00:00|1473.3|1467.5|1473.1|1467.3|1473.6|1467.8|1472.1|1466.3|0
1646874300000|2022-03-10 01:05:00|1473.4|1467.6|1475.8|1470|1476.1|1470.3|1473.1|1467.3|0
1646874600000|2022-03-10 01:10:00|1475.7|1469.9|1475.4|1469.6|1476.2|1470.4|1474.6|1468.8|0
1646874900000|2022-03-10 01:15:00|1474.4|1468.6|1475.9|1470.1|1477|1471.2|1474.4|1468.6|0
1646875200000|2022-03-10 01:20:00|1474.6|1468.8|1474|1468.2|1477|1471.2|1473.3|1467.5|0
1646875500000|2022-03-10 01:25:00|1475.1|1469.3|1476.6|1470.8|1476.6|1470.8|1473.6|1467.8|0
1646875800000|2022-03-10 01:30:00|1476.5|1470.7|1476.4|1470.6|1476.8|1471|1474.9|1469.1|0
1646876100000|2022-03-10 01:35:00|1476.1|1470.3|1472.9|1467.1|1476.1|1470.3|1470.4|1464.6|0
1646876400000|2022-03-10 01:40:00|1472.8|1467|1474|1468.2|1474|1468.2|1472.4|1466.6|0
1646876700000|2022-03-10 01:45:00|1474.1|1468.3|1474|1468.2|1474.7|1468.9|1473.8|1468|0
1646877000000|2022-03-10 01:50:00|1475.5|1469.7|1476.5|1470.7|1476.9|1471.1|1475.5|1469.7|0
1646877300000|2022-03-10 01:55:00|1476.6|1470.8|1476.8|1471|1477.5|1471.7|1475.1|1469.3|0
1646877600000|2022-03-10 02:00:00|1476.7|1470.9|1479.3|1473.3|1479.4|1473.4|1476.1|1470.3|0
1646877900000|2022-03-10 02:05:00|1478.2|1472.2|1478.9|1472.9|1479.2|1473.2|1477.7|1471.9|0
1646878200000|2022-03-10 02:10:00|1479|1473|1477.2|1471.4|1479.3|1473.3|1477.2|1471.4|0
1646878500000|2022-03-10 02:15:00|1477.1|1471.3|1476.7|1470.9|1477.1|1471.3|1475.5|1469.7|0
1646878800000|2022-03-10 02:20:00|1475.5|1469.7|1477.1|1471.3|1477.1|1471.3|1475.5|1469.7|0
1646879100000|2022-03-10 02:25:00|1477.4|1471.6|1478.1|1472.1|1478.1|1472.1|1476.5|1470.7|0
1646879400000|2022-03-10 02:30:00|1476.8|1471|1477.5|1471.7|1477.8|1472|1476.2|1470.4|0
1646879700000|2022-03-10 02:35:00|1476.1|1470.3|1479.3|1473.3|1479.4|1473.4|1476.1|1470.3|0
1646880000000|2022-03-10 02:40:00|1479.5|1473.5|1476.7|1470.9|1479.5|1473.5|1476.7|1470.9|0
1646880300000|2022-03-10 02:45:00|1477.7|1471.9|1473.5|1467.7|1477.7|1471.9|1473.5|1467.7|0
1646880600000|2022-03-10 02:50:00|1474.4|1468.6|1474.1|1468.3|1476.6|1470.8|1474.1|1468.3|0
1646880900000|2022-03-10 02:55:00|1474|1468.2|1473.6|1467.8|1475|1469.2|1472.9|1467.1|0
1646881200000|2022-03-10 03:00:00|1474.6|1468.8|1475.5|1469.7|1475.5|1469.7|1473.6|1467.8|0
1646881500000|2022-03-10 03:05:00|1474.4|1468.6|1471.3|1465.5|1474.7|1468.9|1471.3|1465.5|0
1646881800000|2022-03-10 03:10:00|1472.2|1466.4|1472.6|1466.8|1473.3|1467.5|1471.2|1465.4|0
1646882100000|2022-03-10 03:15:00|1472.4|1466.6|1472.7|1466.9|1473.1|1467.3|1472.4|1466.6|0
1646882400000|2022-03-10 03:20:00|1472.9|1467.1|1472.5|1466.7|1473.4|1467.6|1472.1|1466.3|0
1646882700000|2022-03-10 03:25:00|1472.4|1466.6|1468.5|1462.7|1473.4|1467.6|1468.5|1462.7|0
1646883000000|2022-03-10 03:30:00|1468.7|1462.9|1468.8|1463|1469.7|1463.9|1468.6|1462.8|0
1646883300000|2022-03-10 03:35:00|1469.1|1463.3|1469.8|1464|1470.7|1464.9|1469.1|1463.3|0
1646883600000|2022-03-10 03:40:00|1470.8|1465|1470.4|1464.6|1471.8|1466|1469.4|1463.6|0
1646883900000|2022-03-10 03:45:00|1470.3|1464.5|1468.8|1463|1470.3|1464.5|1468.7|1462.9|0
1646884200000|2022-03-10 03:50:00|1469.9|1464.1|1468.4|1462.6|1469.9|1464.1|1468.4|1462.6|0
1646884500000|2022-03-10 03:55:00|1468.5|1462.7|1469.5|1463.7|1469.5|1463.7|1468.2|1462.4|0
1646884800000|2022-03-10 04:00:00|1470.7|1464.9|1470.5|1464.7|1470.7|1464.9|1468.8|1463|0
1646885100000|2022-03-10 04:05:00|1470.2|1464.4|1470.1|1464.3|1470.8|1465|1469|1463.2|0
1646885400000|2022-03-10 04:10:00|1469.1|1463.3|1470.1|1464.3|1470.2|1464.4|1468.8|1463|0
1646885700000|2022-03-10 04:15:00|1470.3|1464.5|1469.1|1463.3|1470.3|1464.5|1468|1462.2|0
1646886000000|2022-03-10 04:20:00|1468.1|1462.3|1469.8|1464|1469.8|1464|1468.1|1462.3|0
1646886300000|2022-03-10 04:25:00|1471.2|1465.4|1471.5|1465.7|1471.5|1465.7|1470|1464.2|0
1646886600000|2022-03-10 04:30:00|1469.8|1464|1469.6|1463.8|1472.1|1466.3|1469.6|1463.8|0
1646886900000|2022-03-10 04:35:00|1469.5|1463.7|1468.6|1462.8|1470.6|1464.8|1468.6|1462.8|0
1646887200000|2022-03-10 04:40:00|1469.8|1464|1469.7|1463.9|1470.8|1465|1468.5|1462.7|0
1646887500000|2022-03-10 04:45:00|1469.2|1463.4|1469|1463.2|1470.1|1464.3|1467.8|1462|0
1646887800000|2022-03-10 04:50:00|1467.8|1462|1469.2|1463.4|1469.2|1463.4|1467.8|1462|0
1646888100000|2022-03-10 04:55:00|1469.8|1464|1467.3|1461.5|1469.8|1464|1467.2|1461.4|0
1646953800000|2022-03-10 23:10:00|1459.4|1453.6|1461.7|1455.9|1464|1458.2|1459.4|1453.6|0
1646954100000|2022-03-10 23:15:00|1463.2|1457.4|1462.7|1456.9|1463.6|1457.8|1462.7|1456.9|0
1646954400000|2022-03-10 23:20:00|1460.3|1454.5|1462.8|1457|1463.5|1457.7|1460.2|1454.4|0
1646954700000|2022-03-10 23:25:00|1462.7|1456.9|1463.9|1458.1|1464.2|1458.4|1461.6|1455.8|0
1646955000000|2022-03-10 23:30:00|1464.5|1458.7|1459.3|1453.5|1464.5|1458.7|1459.3|1453.5|0
1646955300000|2022-03-10 23:35:00|1459.2|1453.4|1462.6|1456.8|1462.6|1456.8|1459.2|1453.4|0
1646955600000|2022-03-10 23:40:00|1462.5|1456.7|1462.5|1456.7|1463.1|1457.3|1461.6|1455.8|0
1646955900000|2022-03-10 23:45:00|1462.4|1456.6|1460.2|1454.4|1462.6|1456.8|1460.2|1454.4|0
1646956200000|2022-03-10 23:50:00|1462.4|1456.6|1456.9|1451.1|1462.4|1456.6|1456.9|1451.1|0
1646956500000|2022-03-10 23:55:00|1458.1|1452.3|1459.2|1453.4|1460.7|1454.9|1458.1|1452.3|0
1646956800000|2022-03-11 00:00:00|1460|1454.2|1455.5|1449.7|1460|1454.2|1455.1|1449.3|0
1646957100000|2022-03-11 00:05:00|1455.3|1449.5|1449.4|1443.6|1455.3|1449.5|1449.4|1443.6|0
1646957400000|2022-03-11 00:10:00|1450.3|1444.5|1451.3|1445.5|1452.1|1446.3|1449.4|1443.6|0
1646957700000|2022-03-11 00:15:00|1451.1|1445.3|1454.4|1448.6|1454.4|1448.6|1451.1|1445.3|0
1646958000000|2022-03-11 00:20:00|1453.8|1448|1458.3|1452.5|1458.3|1452.5|1453.8|1448|0
1646958300000|2022-03-11 00:25:00|1458.2|1452.4|1456.7|1450.9|1458.2|1452.4|1455.2|1449.4|0
1646958600000|2022-03-11 00:30:00|1457|1451.2|1459|1453.2|1459|1453.2|1457|1451.2|0
1646958900000|2022-03-11 00:35:00|1458.1|1452.3|1454.7|1448.9|1458.8|1453|1454.4|1448.6|0
1646959200000|2022-03-11 00:40:00|1454.6|1448.8|1454.2|1448.4|1454.6|1448.8|1453.1|1447.3|0
1646959500000|2022-03-11 00:45:00|1454.4|1448.6|1456.9|1451.1|1456.9|1451.1|1453.5|1447.7|0
1646959800000|2022-03-11 00:50:00|1456.5|1450.7|1452.6|1446.8|1456.7|1450.9|1451.4|1445.6|0
1646960100000|2022-03-11 00:55:00|1453.1|1447.3|1451.5|1445.7|1453.7|1447.9|1451.5|1445.7|0
1646960400000|2022-03-11 01:00:00|1452.5|1446.7|1449.9|1444.1|1452.5|1446.7|1449.9|1444.1|0
1646960700000|2022-03-11 01:05:00|1449.6|1443.8|1451|1445.2|1452.7|1446.9|1449.6|1443.8|0
1646961000000|2022-03-11 01:10:00|1452.1|1446.3|1453|1447.2|1453.2|1447.4|1451.2|1445.4|0
1646961300000|2022-03-11 01:15:00|1453.3|1447.5|1451.4|1445.6|1454.3|1448.5|1451.4|1445.6|0
1646961600000|2022-03-11 01:20:00|1451.6|1445.8|1451.2|1445.4|1452.7|1446.9|1451.2|1445.4|0
1646961900000|2022-03-11 01:25:00|1451|1445.2|1451.9|1446.1|1452|1446.2|1450.5|1444.7|0
1646962200000|2022-03-11 01:30:00|1452.7|1446.9|1449.2|1443.4|1452.7|1446.9|1448.6|1442.8|0
1646962500000|2022-03-11 01:35:00|1448.4|1442.6|1450.8|1445|1452.2|1446.4|1448.4|1442.6|0
1646962800000|2022-03-11 01:40:00|1451.7|1445.9|1448|1442.2|1452|1446.2|1447.6|1441.8|0
1646963100000|2022-03-11 01:45:00|1446.6|1440.8|1447.8|1442|1448.4|1442.6|1446.6|1440.8|0
1646963400000|2022-03-11 01:50:00|1446.7|1440.9|1447.7|1441.9|1448.4|1442.6|1446.7|1440.9|0
1646963700000|2022-03-11 01:55:00|1447|1441.2|1447|1441.2|1449.1|1443.3|1447|1441.2|0
1646964000000|2022-03-11 02:00:00|1447.9|1442.1|1447.3|1441.5|1447.9|1442.1|1446.2|1440.4|0
1646964300000|2022-03-11 02:05:00|1446.4|1440.6|1446.1|1440.3|1446.5|1440.7|1444.9|1439.1|0
1646964600000|2022-03-11 02:10:00|1445.8|1440|1446.2|1440.4|1446.2|1440.4|1444.6|1438.8|0
1646964900000|2022-03-11 02:15:00|1445.2|1439.4|1443.9|1438.1|1447.1|1441.3|1443.9|1438.1|0
1646965200000|2022-03-11 02:20:00|1444.8|1439|1443.4|1437.6|1444.8|1439|1443.3|1437.5|0
1646965500000|2022-03-11 02:25:00|1443.1|1437.3|1441.3|1435.5|1443.1|1437.3|1441.3|1435.5|0
1646965800000|2022-03-11 02:30:00|1442.4|1436.6|1440.8|1435|1442.4|1436.6|1440|1434.2|0
1646966100000|2022-03-11 02:35:00|1442|1436.2|1441.4|1435.6|1442.4|1436.6|1441|1435.2|0
1646966400000|2022-03-11 02:40:00|1442.5|1436.7|1443.4|1437.6|1443.9|1438.1|1442.3|1436.5|0
1646966700000|2022-03-11 02:45:00|1442.2|1436.4|1445.3|1439.5|1445.3|1439.5|1441.2|1435.4|0
1646967000000|2022-03-11 02:50:00|1444.5|1438.7|1445.7|1439.9|1445.7|1439.9|1442.5|1436.7|0
1646967300000|2022-03-11 02:55:00|1444.8|1439|1443.9|1438.1|1446.6|1440.8|1443.5|1437.7|0
1646967600000|2022-03-11 03:00:00|1444|1438.2|1444.4|1438.6|1445.7|1439.9|1444|1438.2|0
1646967900000|2022-03-11 03:05:00|1444.3|1438.5|1442.2|1436.4|1445.8|1440|1442.2|1436.4|0
1646968200000|2022-03-11 03:10:00|1443.3|1437.5|1443.6|1437.8|1444.5|1438.7|1443|1437.2|0
1646968500000|2022-03-11 03:15:00|1444.6|1438.8|1443.9|1438.1|1444.9|1439.1|1442.3|1436.5|0
1646968800000|2022-03-11 03:20:00|1445|1439.2|1440.6|1434.8|1445|1439.2|1440.6|1434.8|0
1646969100000|2022-03-11 03:25:00|1441.8|1436|1442.5|1436.7|1443.1|1437.3|1441.8|1436|0
1646969400000|2022-03-11 03:30:00|1441.8|1436|1442.8|1437|1442.9|1437.1|1441.1|1435.3|0
1646969700000|2022-03-11 03:35:00|1442.6|1436.8|1442.7|1436.9|1444.6|1438.8|1441.5|1435.7|0
1646970000000|2022-03-11 03:40:00|1442.8|1437|1444.3|1438.5|1444.3|1438.5|1441.6|1435.8|0
1646970300000|2022-03-11 03:45:00|1443.6|1437.8|1444.6|1438.8|1444.6|1438.8|1442.8|1437|0
1646970600000|2022-03-11 03:50:00|1444.7|1438.9|1445.4|1439.6|1445.6|1439.8|1443.6|1437.8|0
1646970900000|2022-03-11 03:55:00|1446.6|1440.8|1447.1|1441.3|1447.1|1441.3|1445.4|1439.6|0
1646971200000|2022-03-11 04:00:00|1445.9|1440.1|1445.4|1439.6|1446.2|1440.4|1444.1|1438.3|0
1646971500000|2022-03-11 04:05:00|1444.4|1438.6|1445.8|1440|1445.8|1440|1444.4|1438.6|0
1646971800000|2022-03-11 04:10:00|1445.9|1440.1|1443.2|1437.4|1445.9|1440.1|1443.2|1437.4|0
1646972100000|2022-03-11 04:15:00|1443.3|1437.5|1442.4|1436.6|1444.4|1438.6|1442.3|1436.5|0
1646972400000|2022-03-11 04:20:00|1443.4|1437.6|1442.9|1437.1|1444.2|1438.4|1442.6|1436.8|0
1646972700000|2022-03-11 04:25:00|1444|1438.2|1443.1|1437.3|1444|1438.2|1442.5|1436.7|0
1646973000000|2022-03-11 04:30:00|1443.3|1437.5|1441.6|1435.8|1443.8|1438|1441.6|1435.8|0
1646973300000|2022-03-11 04:35:00|1442.6|1436.8|1444.2|1438.4|1444.5|1438.7|1442.6|1436.8|0
1646973600000|2022-03-11 04:40:00|1444|1438.2|1444.9|1439.1|1444.9|1439.1|1443.8|1438|0
1646973900000|2022-03-11 04:45:00|1444.7|1438.9|1448.2|1442.4|1448.2|1442.4|1443.8|1438|0
1646974200000|2022-03-11 04:50:00|1447|1441.2|1446.8|1441|1448.4|1442.6|1446.8|1441|0
1646974500000|2022-03-11 04:55:00|1445.7|1439.9|1444.8|1439|1445.7|1439.9|1444|1438.2|0
1647213000000|2022-03-13 23:10:00|1453.5|1447.7|1454.8|1449|1454.8|1449|1450.2|1444.4|0
1647213300000|2022-03-13 23:15:00|1453.6|1447.8|1453.8|1448|1454|1448.2|1452.6|1446.8|0
1647213600000|2022-03-13 23:20:00|1453.9|1448.1|1459.6|1453.8|1459.6|1453.8|1453.9|1448.1|0
1647213900000|2022-03-13 23:25:00|1457.8|1452|1459.2|1453.4|1459.2|1453.4|1457.2|1451.4|0
1647214200000|2022-03-13 23:30:00|1459.3|1453.5|1456.3|1450.5|1459.3|1453.5|1456.3|1450.5|0
1647214500000|2022-03-13 23:35:00|1456.1|1450.3|1457.6|1451.8|1458|1452.2|1455.1|1449.3|0
1647214800000|2022-03-13 23:40:00|1458.7|1452.9|1460.8|1455|1461.8|1456|1457.1|1451.3|0
1647215100000|2022-03-13 23:45:00|1460.6|1454.8|1462.5|1456.7|1462.8|1457|1459.7|1453.9|0
1647215400000|2022-03-13 23:50:00|1462.2|1456.4|1462.5|1456.7|1462.6|1456.8|1461.4|1455.6|0
1647215700000|2022-03-13 23:55:00|1462.9|1457.1|1459|1453.2|1462.9|1457.1|1458.9|1453.1|0
1647216000000|2022-03-14 00:00:00|1459.9|1454.1|1461.6|1455.8|1461.6|1455.8|1459.9|1454.1|0
1647216300000|2022-03-14 00:05:00|1461.5|1455.7|1461|1455.2|1461.6|1455.8|1460.1|1454.3|0
1647216600000|2022-03-14 00:10:00|1458.4|1452.6|1458|1452.2|1458.4|1452.6|1457.1|1451.3|0
1647216900000|2022-03-14 00:15:00|1457.8|1452|1459.6|1453.8|1459.6|1453.8|1456.9|1451.1|0
1647217200000|2022-03-14 00:20:00|1457.6|1451.8|1458.3|1452.5|1458.7|1452.9|1457.3|1451.5|0
1647217500000|2022-03-14 00:25:00|1458.4|1452.6|1460.7|1454.9|1460.8|1455|1457.2|1451.4|0
1647217800000|2022-03-14 00:30:00|1460.5|1454.7|1458.7|1452.9|1460.6|1454.8|1458.7|1452.9|0
1647218100000|2022-03-14 00:35:00|1459.9|1454.1|1456.9|1451.1|1459.9|1454.1|1456.6|1450.8|0
1647218400000|2022-03-14 00:40:00|1456.8|1451|1460.4|1454.6|1460.4|1454.6|1456.8|1451|0
1647218700000|2022-03-14 00:45:00|1459.4|1453.6|1460.1|1454.3|1460.3|1454.5|1458.4|1452.6|0
1647219000000|2022-03-14 00:50:00|1458.7|1452.9|1459.5|1453.7|1459.9|1454.1|1458.7|1452.9|0
1647219300000|2022-03-14 00:55:00|1460.2|1454.4|1460|1454.2|1461.5|1455.7|1460|1454.2|0
1647219600000|2022-03-14 01:00:00|1460.1|1454.3|1463.4|1457.6|1463.4|1457.6|1460.1|1454.3|0
1647219900000|2022-03-14 01:05:00|1464|1458.2|1464|1458.2|1465.9|1460.1|1463.1|1457.3|0
1647220200000|2022-03-14 01:10:00|1465.7|1459.9|1465.5|1459.7|1465.7|1459.9|1464.4|1458.6|0
1647220500000|2022-03-14 01:15:00|1464.4|1458.6|1465.7|1459.9|1465.7|1459.9|1461.9|1456.1|0
1647220800000|2022-03-14 01:20:00|1464.8|1459|1463.3|1457.5|1465.8|1460|1463.3|1457.5|0
1647221100000|2022-03-14 01:25:00|1462.9|1457.1|1463.3|1457.5|1464.4|1458.6|1462.9|1457.1|0
1647221400000|2022-03-14 01:30:00|1463.5|1457.7|1463.9|1458.1|1463.9|1458.1|1461.8|1456|0
1647221700000|2022-03-14 01:35:00|1463.4|1457.6|1462.1|1456.3|1463.4|1457.6|1461.9|1456.1|0
1647222000000|2022-03-14 01:40:00|1463.1|1457.3|1463|1457.2|1463.4|1457.6|1462|1456.2|0
1647222300000|2022-03-14 01:45:00|1462.1|1456.3|1462.9|1457.1|1464.4|1458.6|1462.1|1456.3|0
1647222600000|2022-03-14 01:50:00|1463.9|1458.1|1462.5|1456.7|1464.6|1458.8|1462.5|1456.7|0
1647222900000|2022-03-14 01:55:00|1463.5|1457.7|1464.5|1458.7|1464.8|1459|1463.5|1457.7|0
1647223200000|2022-03-14 02:00:00|1463.6|1457.8|1463.1|1457.3|1464|1458.2|1463.1|1457.3|0
1647223500000|2022-03-14 02:05:00|1463|1457.2|1462.6|1456.8|1463.7|1457.9|1462.1|1456.3|0
1647223800000|2022-03-14 02:10:00|1462.7|1456.9|1464|1458.2|1464.2|1458.4|1462.7|1456.9|0
1647224100000|2022-03-14 02:15:00|1464.1|1458.3|1464.6|1458.8|1464.6|1458.8|1462.9|1457.1|0
1647224400000|2022-03-14 02:20:00|1465.5|1459.7|1464.6|1458.8|1465.5|1459.7|1462.5|1456.7|0
1647224700000|2022-03-14 02:25:00|1463.6|1457.8|1462.9|1457.1|1463.7|1457.9|1462.1|1456.3|0
1647225000000|2022-03-14 02:30:00|1463|1457.2|1462.9|1457.1|1464.2|1458.4|1462.9|1457.1|0
1647225300000|2022-03-14 02:35:00|1464|1458.2|1463.8|1458|1465.3|1459.5|1463.1|1457.3|0
1647225600000|2022-03-14 02:40:00|1464.2|1458.4|1464.3|1458.5|1465.4|1459.6|1464.1|1458.3|0
1647225900000|2022-03-14 02:45:00|1464.2|1458.4|1466.4|1460.6|1467.8|1462|1464.2|1458.4|0
1647226200000|2022-03-14 02:50:00|1466.6|1460.8|1467.7|1461.9|1467.9|1462.1|1466.6|1460.8|0
1647226500000|2022-03-14 02:55:00|1467.5|1461.7|1467.6|1461.8|1467.6|1461.8|1466.4|1460.6|0
1647226800000|2022-03-14 03:00:00|1466.6|1460.8|1468.4|1462.6|1469.2|1463.4|1466.6|1460.8|0
1647227100000|2022-03-14 03:05:00|1467.5|1461.7|1468.9|1463.1|1468.9|1463.1|1466.9|1461.1|0
1647227400000|2022-03-14 03:10:00|1466.4|1460.6|1468.6|1462.8|1469.6|1463.8|1466.4|1460.6|0
1647227700000|2022-03-14 03:15:00|1467.4|1461.6|1467.6|1461.8|1468.9|1463.1|1467.4|1461.6|0
1647228000000|2022-03-14 03:20:00|1467.7|1461.9|1470.3|1464.5|1470.3|1464.5|1467.7|1461.9|0
1647228300000|2022-03-14 03:25:00|1469.1|1463.3|1470.6|1464.8|1470.6|1464.8|1468.3|1462.5|0
1647228600000|2022-03-14 03:30:00|1469.6|1463.8|1468.2|1462.4|1470.5|1464.7|1468.2|1462.4|0
1647228900000|2022-03-14 03:35:00|1468.1|1462.3|1468.3|1462.5|1469.4|1463.6|1468.1|1462.3|0
1647229200000|2022-03-14 03:40:00|1468.2|1462.4|1468|1462.2|1468.2|1462.4|1466.8|1461|0
1647229500000|2022-03-14 03:45:00|1467.6|1461.8|1466.7|1460.9|1468.6|1462.8|1466.5|1460.7|0
1647229800000|2022-03-14 03:50:00|1467.8|1462|1469.6|1463.8|1469.6|1463.8|1466.9|1461.1|0
1647230100000|2022-03-14 03:55:00|1469.4|1463.6|1471.2|1465.4|1471.3|1465.5|1469.4|1463.6|0
1647230400000|2022-03-14 04:00:00|1470|1464.2|1468|1462.2|1471.3|1465.5|1467.9|1462.1|0
1647230700000|2022-03-14 04:05:00|1468.9|1463.1|1468.6|1462.8|1469.8|1464|1468.4|1462.6|0
1647231000000|2022-03-14 04:10:00|1468.5|1462.7|1468.2|1462.4|1469.6|1463.8|1468.2|1462.4|0
1647231300000|2022-03-14 04:15:00|1469.1|1463.3|1469.5|1463.7|1469.5|1463.7|1467.4|1461.6|0
1647231600000|2022-03-14 04:20:00|1469.3|1463.5|1468.3|1462.5|1469.4|1463.6|1468.2|1462.4|0
1647231900000|2022-03-14 04:25:00|1468.5|1462.7|1468.4|1462.6|1469.4|1463.6|1468.3|1462.5|0
1647232200000|2022-03-14 04:30:00|1468.3|1462.5|1466.2|1460.4|1468.4|1462.6|1464.6|1458.8|0
1647232500000|2022-03-14 04:35:00|1466.4|1460.6|1465.4|1459.6|1466.7|1460.9|1465.1|1459.3|0
1647232800000|2022-03-14 04:40:00|1465.3|1459.5|1467.1|1461.3|1467.1|1461.3|1465|1459.2|0
1647233100000|2022-03-14 04:45:00|1466.2|1460.4|1465.5|1459.7|1467.3|1461.5|1465.2|1459.4|0
1647233400000|2022-03-14 04:50:00|1466.3|1460.5|1464.9|1459.1|1466.6|1460.8|1464.9|1459.1|0
1647233700000|2022-03-14 04:55:00|1465.1|1459.3|1465.4|1459.6|1466.8|1461|1464.9|1459.1|0
1647299400000|2022-03-14 23:10:00|1468.2|1462.4|1468.2|1462.4|1469.3|1463.5|1464.6|1458.8|0
1647299700000|2022-03-14 23:15:00|1467.2|1461.4|1465.9|1460.1|1468.8|1463|1465.7|1459.9|0
1647300000000|2022-03-14 23:20:00|1466.8|1461|1466.8|1461|1468.1|1462.3|1465.8|1460|0
1647300300000|2022-03-14 23:25:00|1469.6|1463.8|1469.4|1463.6|1470.4|1464.6|1467.6|1461.8|0
1647300600000|2022-03-14 23:30:00|1468.4|1462.6|1468.4|1462.6|1470.1|1464.3|1466.9|1461.1|0
1647300900000|2022-03-14 23:35:00|1467.5|1461.7|1464.8|1459|1468.8|1463|1464.8|1459|0
1647301200000|2022-03-14 23:40:00|1462.5|1456.7|1464.5|1458.7|1465.8|1460|1462.5|1456.7|0
1647301500000|2022-03-14 23:45:00|1464.6|1458.8|1465.3|1459.5|1465.9|1460.1|1463.9|1458.1|0
1647301800000|2022-03-14 23:50:00|1465.6|1459.8|1468.8|1463|1468.8|1463|1465|1459.2|0
1647302100000|2022-03-14 23:55:00|1467.6|1461.8|1466.8|1461|1468.5|1462.7|1466.8|1461|0
1647302400000|2022-03-15 00:00:00|1466.6|1460.8|1469.2|1463.4|1470.5|1464.7|1466.6|1460.8|0
1647302700000|2022-03-15 00:05:00|1469.4|1463.6|1469.7|1463.9|1470.7|1464.9|1469.4|1463.6|0
1647303000000|2022-03-15 00:10:00|1469.6|1463.8|1468.1|1462.3|1469.6|1463.8|1467.9|1462.1|0
1647303300000|2022-03-15 00:15:00|1468|1462.2|1465.4|1459.6|1468|1462.2|1465.4|1459.6|0
1647303600000|2022-03-15 00:20:00|1466.1|1460.3|1465.6|1459.8|1466.2|1460.4|1465.2|1459.4|0
1647303900000|2022-03-15 00:25:00|1465.5|1459.7|1469.4|1463.6|1470.6|1464.8|1465.5|1459.7|0
1647304200000|2022-03-15 00:30:00|1470.5|1464.7|1471.7|1465.9|1472.5|1466.7|1470.5|1464.7|0
1647304500000|2022-03-15 00:35:00|1473.7|1467.9|1473.7|1467.9|1475.1|1469.3|1473.7|1467.9|0
1647304800000|2022-03-15 00:40:00|1474.6|1468.8|1473.3|1467.5|1474.7|1468.9|1473.3|1467.5|0
1647305100000|2022-03-15 00:45:00|1473.6|1467.8|1473.8|1468|1476.5|1470.7|1473.5|1467.7|0
1647305400000|2022-03-15 00:50:00|1473.7|1467.9|1472.9|1467.1|1473.7|1467.9|1472|1466.2|0
1647305700000|2022-03-15 00:55:00|1472.1|1466.3|1473.3|1467.5|1474.3|1468.5|1472.1|1466.3|0
1647306000000|2022-03-15 01:00:00|1473.2|1467.4|1473.1|1467.3|1473.3|1467.5|1472.1|1466.3|0
1647306300000|2022-03-15 01:05:00|1472.9|1467.1|1470|1464.2|1472.9|1467.1|1470|1464.2|0
1647306600000|2022-03-15 01:10:00|1469.9|1464.1|1471.5|1465.7|1472.5|1466.7|1469.6|1463.8|0
1647306900000|2022-03-15 01:15:00|1471.6|1465.8|1472.4|1466.6|1472.4|1466.6|1470.3|1464.5|0
1647307200000|2022-03-15 01:20:00|1472.6|1466.8|1473.7|1467.9|1473.8|1468|1471.6|1465.8|0
1647307500000|2022-03-15 01:25:00|1474.1|1468.3|1472.8|1467|1474.1|1468.3|1472.8|1467|0
1647307800000|2022-03-15 01:30:00|1473|1467.2|1471.2|1465.4|1473|1467.2|1471.2|1465.4|0
1647308100000|2022-03-15 01:35:00|1471.5|1465.7|1471.3|1465.5|1471.5|1465.7|1470|1464.2|0
1647308400000|2022-03-15 01:40:00|1472.6|1466.8|1472|1466.2|1473.1|1467.3|1471.7|1465.9|0
1647308700000|2022-03-15 01:45:00|1472.3|1466.5|1474.4|1468.6|1474.4|1468.6|1472.3|1466.5|0
1647309000000|2022-03-15 01:50:00|1474.7|1468.9|1473.4|1467.6|1474.7|1468.9|1473.1|1467.3|0
1647309300000|2022-03-15 01:55:00|1472.4|1466.6|1472.3|1466.5|1472.6|1466.8|1470.6|1464.8|0
1647309600000|2022-03-15 02:00:00|1473.8|1468|1472.9|1467.1|1474.5|1468.7|1472.7|1466.9|0
1647309900000|2022-03-15 02:05:00|1472.8|1467|1474.8|1469|1476|1470.2|1472.8|1467|0
1647310200000|2022-03-15 02:10:00|1474.5|1468.7|1475.3|1469.5|1475.3|1469.5|1474|1468.2|0
1647310500000|2022-03-15 02:15:00|1475.1|1469.3|1475.2|1469.4|1475.4|1469.6|1473.3|1467.5|0
1647310800000|2022-03-15 02:20:00|1474|1468.2|1474.4|1468.6|1474.4|1468.6|1473.1|1467.3|0
1647311100000|2022-03-15 02:25:00|1474.6|1468.8|1474.5|1468.7|1474.7|1468.9|1473.5|1467.7|0
1647311400000|2022-03-15 02:30:00|1473.7|1467.9|1475|1469.2|1476|1470.2|1473.6|1467.8|0
1647311700000|2022-03-15 02:35:00|1475.9|1470.1|1475.9|1470.1|1475.9|1470.1|1474.9|1469.1|0
1647312000000|2022-03-15 02:40:00|1475.8|1470|1476.4|1470.6|1476.9|1471.1|1474.5|1468.7|0
1647312300000|2022-03-15 02:45:00|1476.6|1470.8|1477.1|1471.3|1477.1|1471.3|1475.6|1469.8|0
1647312600000|2022-03-15 02:50:00|1475.9|1470.1|1474.5|1468.7|1475.9|1470.1|1474.5|1468.7|0
1647312900000|2022-03-15 02:55:00|1474.4|1468.6|1473.4|1467.6|1474.4|1468.6|1472.6|1466.8|0
1647313200000|2022-03-15 03:00:00|1472.2|1466.4|1472.5|1466.7|1473.9|1468.1|1472|1466.2|0
1647313500000|2022-03-15 03:05:00|1472.8|1467|1472.6|1466.8|1474.2|1468.4|1472.6|1466.8|0
1647313800000|2022-03-15 03:10:00|1473.6|1467.8|1471.7|1465.9|1473.6|1467.8|1471.3|1465.5|0
1647314100000|2022-03-15 03:15:00|1471.5|1465.7|1470.4|1464.6|1471.5|1465.7|1470.3|1464.5|0
1647314400000|2022-03-15 03:20:00|1470.3|1464.5|1471.5|1465.7|1471.5|1465.7|1470.2|1464.4|0
1647314700000|2022-03-15 03:25:00|1470.6|1464.8|1471.4|1465.6|1471.5|1465.7|1470.2|1464.4|0
1647315000000|2022-03-15 03:30:00|1470.5|1464.7|1472.6|1466.8|1472.7|1466.9|1470.5|1464.7|0
1647315300000|2022-03-15 03:35:00|1471.4|1465.6|1471.1|1465.3|1472.2|1466.4|1471.1|1465.3|0
1647315600000|2022-03-15 03:40:00|1471.9|1466.1|1470.2|1464.4|1471.9|1466.1|1470|1464.2|0
1647315900000|2022-03-15 03:45:00|1471.3|1465.5|1470|1464.2|1471.3|1465.5|1470|1464.2|0
1647316200000|2022-03-15 03:50:00|1471.2|1465.4|1471.7|1465.9|1471.9|1466.1|1470.1|1464.3|0
1647316500000|2022-03-15 03:55:00|1470.8|1465|1470.8|1465|1472|1466.2|1470.6|1464.8|0
1647316800000|2022-03-15 04:00:00|1470.9|1465.1|1471.9|1466.1|1472.2|1466.4|1470.6|1464.8|0
1647317100000|2022-03-15 04:05:00|1470.9|1465.1|1471.6|1465.8|1471.6|1465.8|1470.6|1464.8|0
1647317400000|2022-03-15 04:10:00|1470.6|1464.8|1471|1465.2|1472.1|1466.3|1470.6|1464.8|0
1647317700000|2022-03-15 04:15:00|1470.8|1465|1471.6|1465.8|1471.6|1465.8|1470.3|1464.5|0
1647318000000|2022-03-15 04:20:00|1470.6|1464.8|1471.4|1465.6|1471.5|1465.7|1470.5|1464.7|0
1647318300000|2022-03-15 04:25:00|1471.3|1465.5|1471.5|1465.7|1472.4|1466.6|1471.3|1465.5|0
1647318600000|2022-03-15 04:30:00|1472.7|1466.9|1472.5|1466.7|1473.4|1467.6|1471.9|1466.1|0
1647318900000|2022-03-15 04:35:00|1473.5|1467.7|1473.4|1467.6|1473.7|1467.9|1472.3|1466.5|0
1647319200000|2022-03-15 04:40:00|1473.8|1468|1477.3|1471.5|1478.1|1472.1|1472.4|1466.6|0
1647319500000|2022-03-15 04:45:00|1477.5|1471.7|1476.8|1471|1478|1472.1|1476.7|1470.9|0
1647319800000|2022-03-15 04:50:00|1476.7|1470.9|1476.5|1470.7|1478.1|1472.1|1476.5|1470.7|0
1647320100000|2022-03-15 04:55:00|1477.7|1471.9|1476.8|1471|1477.7|1471.9|1475.9|1470.1|0
1647385800000|2022-03-15 23:10:00|1486.6|1480.6|1485.4|1479.4|1486.6|1480.6|1484.1|1478.1|0
1647386100000|2022-03-15 23:15:00|1485.5|1479.5|1486.4|1480.4|1488.8|1482.8|1485.5|1479.5|0
1647386400000|2022-03-15 23:20:00|1485.5|1479.5|1480.2|1474.2|1485.5|1479.5|1480.2|1474.2|0
1647386700000|2022-03-15 23:25:00|1481.6|1475.6|1481.4|1475.4|1482.6|1476.6|1480.8|1474.8|0
1647387000000|2022-03-15 23:30:00|1484|1478|1483.2|1477.2|1484|1478|1481.7|1475.7|0
1647387300000|2022-03-15 23:35:00|1482.7|1476.7|1483.9|1477.9|1485|1479|1482.7|1476.7|0
1647387600000|2022-03-15 23:40:00|1484.5|1478.5|1483.1|1477.1|1484.5|1478.5|1483.1|1477.1|0
1647387900000|2022-03-15 23:45:00|1483.6|1477.6|1483.8|1477.8|1486|1480|1483|1477|0
1647388200000|2022-03-15 23:50:00|1484.1|1478.1|1484.2|1478.2|1485.1|1479.1|1484.1|1478.1|0
1647388500000|2022-03-15 23:55:00|1485.3|1479.3|1485.9|1479.9|1486|1480|1484.6|1478.6|0
1647388800000|2022-03-16 00:00:00|1486|1480|1486|1480|1487.9|1481.9|1486|1480|0
1647389100000|2022-03-16 00:05:00|1487|1481|1488.3|1482.3|1490.5|1484.5|1487|1481|0
1647389400000|2022-03-16 00:10:00|1488.6|1482.6|1492.2|1486.2|1492.2|1486.2|1488.6|1482.6|0
1647389700000|2022-03-16 00:15:00|1493.3|1487.3|1490|1484|1493.3|1487.3|1490|1484|0
1647390000000|2022-03-16 00:20:00|1491.3|1485.3|1492.5|1486.5|1492.9|1486.9|1491.3|1485.3|0
1647390300000|2022-03-16 00:25:00|1495|1489|1496|1490|1496.9|1490.9|1494.8|1488.8|0
1647390600000|2022-03-16 00:30:00|1496.1|1490.1|1492.9|1486.9|1496.1|1490.1|1492.7|1486.7|0
1647390900000|2022-03-16 00:35:00|1492.6|1486.6|1494.8|1488.8|1494.8|1488.8|1492.5|1486.5|0
1647391200000|2022-03-16 00:40:00|1494.7|1488.7|1496.5|1490.5|1496.5|1490.5|1494.6|1488.6|0
1647391500000|2022-03-16 00:45:00|1496.9|1490.9|1496|1490|1497|1491|1495.7|1489.7|0
1647391800000|2022-03-16 00:50:00|1497.4|1491.4|1492.8|1486.8|1498.8|1492.8|1492.8|1486.8|0
1647392100000|2022-03-16 00:55:00|1496.4|1490.4|1498.4|1492.4|1498.8|1492.8|1496.4|1490.4|0
1647392400000|2022-03-16 01:00:00|1498.5|1492.5|1499.4|1493.4|1499.6|1493.6|1497.2|1491.2|0
1647392700000|2022-03-16 01:05:00|1498.7|1492.7|1496.5|1490.5|1500.1|1494.1|1495.9|1489.9|0
1647393000000|2022-03-16 01:10:00|1495.2|1489.2|1495|1489|1495.9|1489.9|1493.6|1487.6|0
1647393300000|2022-03-16 01:15:00|1494|1488|1493|1487|1494.1|1488.1|1492.3|1486.3|0
1647393600000|2022-03-16 01:20:00|1491.9|1485.9|1493.2|1487.2|1493.2|1487.2|1491.9|1485.9|0
1647393900000|2022-03-16 01:25:00|1493.3|1487.3|1494.6|1488.6|1494.6|1488.6|1492.2|1486.2|0
1647394200000|2022-03-16 01:30:00|1493.3|1487.3|1495.2|1489.2|1495.7|1489.7|1493.3|1487.3|0
1647394500000|2022-03-16 01:35:00|1495.3|1489.3|1493.9|1487.9|1495.6|1489.6|1493.9|1487.9|0
1647394800000|2022-03-16 01:40:00|1493.8|1487.8|1496.6|1490.6|1497.6|1491.6|1493.8|1487.8|0
1647395100000|2022-03-16 01:45:00|1497.6|1491.6|1496.5|1490.5|1497.7|1491.7|1496.3|1490.3|0
1647395400000|2022-03-16 01:50:00|1496.7|1490.7|1495.7|1489.7|1497|1491|1495.7|1489.7|0
1647395700000|2022-03-16 01:55:00|1496|1490|1496.1|1490.1|1496.1|1490.1|1495|1489|0
1647396000000|2022-03-16 02:00:00|1496.2|1490.2|1495|1489|1496.3|1490.3|1495|1489|0
1647396300000|2022-03-16 02:05:00|1496.3|1490.3|1497.4|1491.4|1497.4|1491.4|1496.3|1490.3|0
1647396600000|2022-03-16 02:10:00|1497.1|1491.1|1498.4|1492.4|1498.5|1492.5|1497.1|1491.1|0
1647396900000|2022-03-16 02:15:00|1498.3|1492.3|1495.9|1489.9|1498.3|1492.3|1495.9|1489.9|0
1647397200000|2022-03-16 02:20:00|1496.9|1490.9|1497.8|1491.8|1497.8|1491.8|1496.4|1490.4|0
1647397500000|2022-03-16 02:25:00|1497.5|1491.5|1497.5|1491.5|1497.6|1491.6|1496.1|1490.1|0
1647397800000|2022-03-16 02:30:00|1496.3|1490.3|1494.1|1488.1|1497.5|1491.5|1494.1|1488.1|0
1647398100000|2022-03-16 02:35:00|1495|1489|1494.6|1488.6|1495.1|1489.1|1493.7|1487.7|0
1647398400000|2022-03-16 02:40:00|1494.7|1488.7|1496.1|1490.1|1496.6|1490.6|1494.7|1488.7|0
1647398700000|2022-03-16 02:45:00|1495.9|1489.9|1495.6|1489.6|1496.1|1490.1|1494.8|1488.8|0
1647399000000|2022-03-16 02:50:00|1494.5|1488.5|1494.6|1488.6|1495.6|1489.6|1494.4|1488.4|0
1647399300000|2022-03-16 02:55:00|1494.5|1488.5|1494.1|1488.1|1494.5|1488.5|1493.8|1487.8|0
1647399600000|2022-03-16 03:00:00|1493.2|1487.2|1494.9|1488.9|1494.9|1488.9|1493.2|1487.2|0
1647399900000|2022-03-16 03:05:00|1495|1489|1495.6|1489.6|1496.2|1490.2|1494.7|1488.7|0
1647400200000|2022-03-16 03:10:00|1495.5|1489.5|1495.5|1489.5|1495.9|1489.9|1495.5|1489.5|0
1647400500000|2022-03-16 03:15:00|1495.6|1489.6|1495.8|1489.8|1495.8|1489.8|1494.3|1488.3|0
1647400800000|2022-03-16 03:20:00|1495.9|1489.9|1495.5|1489.5|1496.5|1490.5|1495.5|1489.5|0
1647401100000|2022-03-16 03:25:00|1497|1491|1498.8|1492.8|1498.8|1492.8|1496.3|1490.3|0
1647401400000|2022-03-16 03:30:00|1498.6|1492.6|1496.8|1490.8|1499|1493|1496.8|1490.8|0
1647401700000|2022-03-16 03:35:00|1498.9|1492.9|1498.2|1492.2|1499|1493|1496.9|1490.9|0
1647402000000|2022-03-16 03:40:00|1496.5|1490.5|1494.5|1488.5|1497.3|1491.3|1494.5|1488.5|0
1647402300000|2022-03-16 03:45:00|1494.6|1488.6|1494.6|1488.6|1495.8|1489.8|1494.1|1488.1|0
1647402600000|2022-03-16 03:50:00|1494.3|1488.3|1496.7|1490.7|1497.7|1491.7|1494.3|1488.3|0
1647402900000|2022-03-16 03:55:00|1497.6|1491.6|1497.2|1491.2|1498.1|1492.1|1496.6|1490.6|0
1647403200000|2022-03-16 04:00:00|1498|1492|1498.3|1492.3|1499.2|1493.2|1497.3|1491.3|0
1647403500000|2022-03-16 04:05:00|1499.5|1493.5|1500.7|1494.7|1501.8|1495.8|1498.8|1492.8|0
1647403800000|2022-03-16 04:10:00|1501.5|1495.5|1501.1|1495.1|1501.7|1495.7|1500.4|1494.4|0
1647404100000|2022-03-16 04:15:00|1502.3|1496.3|1501.5|1495.5|1502.7|1496.7|1501.1|1495.1|0
1647404400000|2022-03-16 04:20:00|1501.4|1495.4|1500.5|1494.5|1502.6|1496.6|1500.4|1494.4|0
1647404700000|2022-03-16 04:25:00|1502.6|1496.6|1503.2|1497.2|1503.3|1497.3|1501.9|1495.9|0
1647405000000|2022-03-16 04:30:00|1503.1|1497.1|1502.5|1496.5|1503.3|1497.3|1502.5|1496.5|0
1647405300000|2022-03-16 04:35:00|1502.4|1496.4|1502.1|1496.1|1503.4|1497.4|1502.1|1496.1|0
1647405600000|2022-03-16 04:40:00|1502.2|1496.2|1503.2|1497.2|1504|1498|1502.2|1496.2|0
1647405900000|2022-03-16 04:45:00|1503.1|1497.1|1503.7|1497.7|1503.8|1497.8|1503.1|1497.1|0
1647406200000|2022-03-16 04:50:00|1504.1|1498.1|1504.3|1498.3|1504.3|1498.3|1503.3|1497.3|0
1647406500000|2022-03-16 04:55:00|1504.5|1498.5|1504.2|1498.2|1505|1499|1503.8|1497.8|0
1647472500000|2022-03-16 23:15:00|1532.1|1525.9|1534.1|1527.9|1534.1|1527.9|1529.4|1523.2|0
1647472800000|2022-03-16 23:20:00|1533.5|1527.3|1532|1525.8|1536.3|1530.1|1532|1525.8|0
1647473100000|2022-03-16 23:25:00|1531.6|1525.4|1529.1|1522.9|1531.8|1525.6|1528.5|1522.3|0
1647473400000|2022-03-16 23:30:00|1527.6|1521.6|1525.5|1519.5|1529.9|1523.7|1525.5|1519.5|0
1647473700000|2022-03-16 23:35:00|1526.2|1520.2|1525.4|1519.4|1527.3|1521.3|1524.8|1518.8|0
1647474000000|2022-03-16 23:40:00|1525|1519|1527|1521|1528.5|1522.3|1525|1519|0
1647474300000|2022-03-16 23:45:00|1528.1|1522|1529.3|1523.1|1529.6|1523.4|1526.9|1520.9|0
1647474600000|2022-03-16 23:50:00|1529.6|1523.4|1530|1523.8|1530.9|1524.7|1528.8|1522.6|0
1647474900000|2022-03-16 23:55:00|1529.9|1523.7|1530.8|1524.6|1530.8|1524.6|1529.5|1523.3|0
1647475200000|2022-03-17 00:00:00|1531.3|1525.1|1526.8|1520.8|1531.3|1525.1|1526.8|1520.8|0
1647475500000|2022-03-17 00:05:00|1526.9|1520.9|1526.3|1520.3|1528.3|1522.1|1526|1520|0
1647475800000|2022-03-17 00:10:00|1526.2|1520.2|1527.6|1521.6|1527.6|1521.6|1526.2|1520.2|0
1647476100000|2022-03-17 00:15:00|1526.5|1520.5|1525.3|1519.3|1527.6|1521.6|1525.3|1519.3|0
1647476400000|2022-03-17 00:20:00|1525.4|1519.4|1525.8|1519.8|1526.9|1520.9|1524.9|1518.9|0
1647476700000|2022-03-17 00:25:00|1526.7|1520.7|1526.8|1520.8|1527|1521|1525.8|1519.8|0
1647477000000|2022-03-17 00:30:00|1526.9|1520.9|1525.1|1519.1|1526.9|1520.9|1525|1519|0
1647477300000|2022-03-17 00:35:00|1524.4|1518.4|1525.8|1519.8|1525.8|1519.8|1524.4|1518.4|0
1647477600000|2022-03-17 00:40:00|1525.7|1519.7|1528.3|1522.1|1528.3|1522.1|1524.5|1518.5|0
1647477900000|2022-03-17 00:45:00|1529.1|1522.9|1528.4|1522.2|1529.1|1522.9|1527.2|1521.2|0
1647478200000|2022-03-17 00:50:00|1528.9|1522.7|1529|1522.8|1531.1|1524.9|1528.8|1522.6|0
1647478500000|2022-03-17 00:55:00|1528.3|1522.1|1528.8|1522.6|1529.5|1523.3|1527|1521|0
1647478800000|2022-03-17 01:00:00|1529.8|1523.6|1528.5|1522.3|1529.8|1523.6|1528.3|1522.1|0
1647479100000|2022-03-17 01:05:00|1529.1|1522.9|1531.2|1525|1531.2|1525|1529.1|1522.9|0
1647479400000|2022-03-17 01:10:00|1532.1|1525.9|1531.2|1525|1532.3|1526.1|1531|1524.8|0
1647479700000|2022-03-17 01:15:00|1531.8|1525.6|1531.4|1525.2|1531.8|1525.6|1530.6|1524.4|0
1647480000000|2022-03-17 01:20:00|1531.3|1525.1|1530.4|1524.2|1532.2|1526|1530.4|1524.2|0
1647480300000|2022-03-17 01:25:00|1531.3|1525.1|1531.1|1524.9|1531.9|1525.7|1529.7|1523.5|0
1647480600000|2022-03-17 01:30:00|1531.2|1525|1530.4|1524.2|1534|1527.8|1530.4|1524.2|0
1647480900000|2022-03-17 01:35:00|1531.5|1525.3|1532|1525.8|1532|1525.8|1530.3|1524.1|0
1647481200000|2022-03-17 01:40:00|1531.7|1525.5|1532|1525.8|1532.1|1525.9|1531.7|1525.5|0
1647481500000|2022-03-17 01:45:00|1532.4|1526.2|1529|1522.8|1532.4|1526.2|1529|1522.8|0
1647481800000|2022-03-17 01:50:00|1530|1523.8|1530.6|1524.4|1530.6|1524.4|1528.9|1522.7|0
1647482100000|2022-03-17 01:55:00|1529.9|1523.7|1529.8|1523.6|1530.8|1524.6|1528.6|1522.4|0
1647482400000|2022-03-17 02:00:00|1529.7|1523.5|1528.8|1522.6|1531.2|1525|1528.8|1522.6|0
1647482700000|2022-03-17 02:05:00|1529.8|1523.6|1528.7|1522.5|1529.8|1523.6|1527.8|1521.8|0
1647483000000|2022-03-17 02:10:00|1529.4|1523.2|1529.6|1523.4|1529.9|1523.7|1527.2|1521.2|0
1647483300000|2022-03-17 02:15:00|1527.4|1521.4|1528.9|1522.7|1528.9|1522.7|1527.3|1521.3|0
1647483600000|2022-03-17 02:20:00|1527.7|1521.7|1527.6|1521.6|1528.9|1522.7|1527.4|1521.4|0
1647483900000|2022-03-17 02:25:00|1528.8|1522.6|1526|1520|1528.8|1522.6|1526|1520|0
1647484200000|2022-03-17 02:30:00|1529.7|1523.5|1529|1522.8|1530.3|1524.1|1529|1522.8|0
1647484500000|2022-03-17 02:35:00|1530.1|1523.9|1528.5|1522.3|1530.1|1523.9|1527.2|1521.2|0
1647484800000|2022-03-17 02:40:00|1527.6|1521.6|1528.3|1522.1|1528.8|1522.6|1527.6|1521.6|0
1647485100000|2022-03-17 02:45:00|1529|1522.8|1528.4|1522.2|1529.3|1523.1|1527|1521|0
1647485400000|2022-03-17 02:50:00|1528.5|1522.3|1528.9|1522.7|1528.9|1522.7|1527.3|1521.3|0
1647485700000|2022-03-17 02:55:00|1528.8|1522.6|1527.3|1521.3|1528.8|1522.6|1527.1|1521.1|0
1647486000000|2022-03-17 03:00:00|1527.1|1521.1|1524.6|1518.6|1527.1|1521.1|1524.6|1518.6|0
1647486300000|2022-03-17 03:05:00|1524.4|1518.4|1524.3|1518.3|1525.5|1519.5|1523.2|1517.2|0
1647486600000|2022-03-17 03:10:00|1523.2|1517.2|1523.3|1517.3|1526.2|1520.2|1523|1517|0
1647486900000|2022-03-17 03:15:00|1524|1518|1521.6|1515.6|1524.2|1518.2|1521.6|1515.6|0
1647487200000|2022-03-17 03:20:00|1522.5|1516.5|1523.1|1517.1|1523.8|1517.8|1522.5|1516.5|0
1647487500000|2022-03-17 03:25:00|1523.3|1517.3|1523|1517|1523.4|1517.4|1522.5|1516.5|0
1647487800000|2022-03-17 03:30:00|1523.9|1517.9|1521.6|1515.6|1523.9|1517.9|1521.4|1515.4|0
1647488100000|2022-03-17 03:35:00|1521.3|1515.3|1522.1|1516.1|1522.7|1516.7|1521.3|1515.3|0
1647488400000|2022-03-17 03:40:00|1521.2|1515.2|1521.1|1515.1|1522.4|1516.4|1520.2|1514.2|0
1647488700000|2022-03-17 03:45:00|1520.9|1514.9|1520.8|1514.8|1521.4|1515.4|1520.7|1514.7|0
1647489000000|2022-03-17 03:50:00|1520.9|1514.9|1522.2|1516.2|1523.5|1517.5|1520.9|1514.9|0
1647489300000|2022-03-17 03:55:00|1521.9|1515.9|1522.9|1516.9|1522.9|1516.9|1521.3|1515.3|0
1647489600000|2022-03-17 04:00:00|1522.4|1516.4|1521.8|1515.8|1522.4|1516.4|1520.6|1514.6|0
1647489900000|2022-03-17 04:05:00|1520.7|1514.7|1522.1|1516.1|1522.1|1516.1|1520.3|1514.3|0
1647490200000|2022-03-17 04:10:00|1521.9|1515.9|1520.9|1514.9|1522.7|1516.7|1520.7|1514.7|0
1647490500000|2022-03-17 04:15:00|1521.7|1515.7|1521.4|1515.4|1521.8|1515.8|1520.4|1514.4|0
1647490800000|2022-03-17 04:20:00|1520.3|1514.3|1520.3|1514.3|1522.3|1516.3|1520.3|1514.3|0
1647491100000|2022-03-17 04:25:00|1522.6|1516.6|1522|1516|1522.6|1516.6|1520.8|1514.8|0
1647491400000|2022-03-17 04:30:00|1522.2|1516.2|1523.5|1517.5|1523.5|1517.5|1521.1|1515.1|0
1647491700000|2022-03-17 04:35:00|1521.5|1515.5|1522.2|1516.2|1523.1|1517.1|1521.5|1515.5|0
1647492000000|2022-03-17 04:40:00|1522.4|1516.4|1523.3|1517.3|1523.3|1517.3|1521.3|1515.3|0
1647492300000|2022-03-17 04:45:00|1521.8|1515.8|1522.1|1516.1|1523.3|1517.3|1521.8|1515.8|0
1647492600000|2022-03-17 04:50:00|1522.3|1516.3|1523.7|1517.7|1524.7|1518.7|1522.3|1516.3|0
1647492900000|2022-03-17 04:55:00|1523.4|1517.4|1524|1518|1525|1519|1523.4|1517.4|0
1647558600000|2022-03-17 23:10:00|1518.8|1512.8|1520.7|1514.7|1520.7|1514.7|1517|1511|0
1647558900000|2022-03-17 23:15:00|1520.2|1514.2|1518.9|1512.9|1520.4|1514.4|1518.9|1512.9|0
1647559200000|2022-03-17 23:20:00|1518.8|1512.8|1515.7|1509.7|1519.8|1513.8|1515.7|1509.7|0
1647559500000|2022-03-17 23:25:00|1515.2|1509.2|1515.9|1509.9|1516|1510|1514.7|1508.7|0
1647559800000|2022-03-17 23:30:00|1515.7|1509.7|1517.7|1511.7|1518|1512|1514.5|1508.5|0
1647560100000|2022-03-17 23:35:00|1516.4|1510.4|1517.6|1511.6|1519|1513|1516.4|1510.4|0
1647560400000|2022-03-17 23:40:00|1517.1|1511.1|1515.1|1509.1|1518|1512|1515.1|1509.1|0
1647560700000|2022-03-17 23:45:00|1515.2|1509.2|1512.8|1506.8|1515.2|1509.2|1512.6|1506.6|0
1647561000000|2022-03-17 23:50:00|1513|1507|1513.8|1507.8|1514.2|1508.2|1512.8|1506.8|0
1647561300000|2022-03-17 23:55:00|1513.5|1507.5|1515.7|1509.7|1517.4|1511.4|1513.5|1507.5|0
1647561600000|2022-03-18 00:00:00|1514.8|1508.8|1513.5|1507.5|1514.8|1508.8|1512.3|1506.3|0
1647561900000|2022-03-18 00:05:00|1513.2|1507.2|1513.4|1507.4|1513.9|1507.9|1512.5|1506.5|0
1647562200000|2022-03-18 00:10:00|1513|1507|1514.1|1508.1|1514.1|1508.1|1512|1506|0
1647562500000|2022-03-18 00:15:00|1513.3|1507.3|1513.7|1507.7|1514.5|1508.5|1512.9|1506.9|0
1647562800000|2022-03-18 00:20:00|1513.1|1507.1|1511.8|1505.8|1513.2|1507.2|1511.6|1505.6|0
1647563100000|2022-03-18 00:25:00|1511.4|1505.4|1510.6|1504.6|1512.4|1506.4|1510|1504|0
1647563400000|2022-03-18 00:30:00|1510.3|1504.3|1512|1506|1514|1508|1510|1504|0
1647563700000|2022-03-18 00:35:00|1514.2|1508.2|1511.9|1505.9|1514.2|1508.2|1511.9|1505.9|0
1647564000000|2022-03-18 00:40:00|1512|1506|1511.2|1505.2|1512.8|1506.8|1510.9|1504.9|0
1647564300000|2022-03-18 00:45:00|1512.4|1506.4|1511.5|1505.5|1512.5|1506.5|1510.9|1504.9|0
1647564600000|2022-03-18 00:50:00|1511.3|1505.3|1512.8|1506.8|1514.2|1508.2|1511.3|1505.3|0
1647564900000|2022-03-18 00:55:00|1510.7|1504.7|1510.6|1504.6|1511.9|1505.9|1510.4|1504.4|0
1647565200000|2022-03-18 01:00:00|1511.9|1505.9|1513.2|1507.2|1514.4|1508.4|1511.3|1505.3|0
1647565500000|2022-03-18 01:05:00|1513|1507|1511.6|1505.6|1513.5|1507.5|1511.6|1505.6|0
1647565800000|2022-03-18 01:10:00|1511.7|1505.7|1512.8|1506.8|1513.3|1507.3|1511.5|1505.5|0
1647566100000|2022-03-18 01:15:00|1514.1|1508.1|1512.7|1506.7|1515.1|1509.1|1512.6|1506.6|0
1647566400000|2022-03-18 01:20:00|1512.9|1506.9|1514.5|1508.5|1514.5|1508.5|1512.9|1506.9|0
1647566700000|2022-03-18 01:25:00|1514.4|1508.4|1514.2|1508.2|1514.4|1508.4|1513|1507|0
1647567000000|2022-03-18 01:30:00|1514.1|1508.1|1513.3|1507.3|1514.1|1508.1|1512.5|1506.5|0
1647567300000|2022-03-18 01:35:00|1514.3|1508.3|1511.7|1505.7|1514.3|1508.3|1511.7|1505.7|0
1647567600000|2022-03-18 01:40:00|1512.6|1506.6|1512.2|1506.2|1512.8|1506.8|1511.3|1505.3|0
1647567900000|2022-03-18 01:45:00|1512.1|1506.1|1511.5|1505.5|1512.4|1506.4|1510.7|1504.7|0
1647568200000|2022-03-18 01:50:00|1512.2|1506.2|1511.1|1505.1|1512.2|1506.2|1509.9|1503.9|0
1647568500000|2022-03-18 01:55:00|1511.3|1505.3|1511.6|1505.6|1512.9|1506.9|1511.1|1505.1|0
1647568800000|2022-03-18 02:00:00|1512.3|1506.3|1511.7|1505.7|1512.7|1506.7|1511.2|1505.2|0
1647569100000|2022-03-18 02:05:00|1511.6|1505.6|1509.8|1503.8|1511.6|1505.6|1509.6|1503.6|0
1647569400000|2022-03-18 02:10:00|1510|1504|1511.4|1505.4|1512.5|1506.5|1509.5|1503.5|0
1647569700000|2022-03-18 02:15:00|1512.5|1506.5|1511.9|1505.9|1512.9|1506.9|1511.4|1505.4|0
1647570000000|2022-03-18 02:20:00|1511.8|1505.8|1511.8|1505.8|1512.8|1506.8|1511.5|1505.5|0
1647570300000|2022-03-18 02:25:00|1512.1|1506.1|1514.3|1508.3|1514.3|1508.3|1512.1|1506.1|0
1647570600000|2022-03-18 02:30:00|1514.2|1508.2|1513.1|1507.1|1515.9|1509.9|1513.1|1507.1|0
1647570900000|2022-03-18 02:35:00|1514|1508|1512.4|1506.4|1514|1508|1512.4|1506.4|0
1647571200000|2022-03-18 02:40:00|1513.2|1507.2|1513.6|1507.6|1513.6|1507.6|1512.1|1506.1|0
1647571500000|2022-03-18 02:45:00|1512.4|1506.4|1512|1506|1513.2|1507.2|1511.7|1505.7|0
1647571800000|2022-03-18 02:50:00|1511.8|1505.8|1512.3|1506.3|1512.3|1506.3|1511.3|1505.3|0
1647572100000|2022-03-18 02:55:00|1511.1|1505.1|1511.4|1505.4|1512.6|1506.6|1511.1|1505.1|0
1647572400000|2022-03-18 03:00:00|1512.6|1506.6|1512.7|1506.7|1512.7|1506.7|1510.9|1504.9|0
1647572700000|2022-03-18 03:05:00|1511.6|1505.6|1512.6|1506.6|1512.9|1506.9|1511.6|1505.6|0
1647573000000|2022-03-18 03:10:00|1511.7|1505.7|1510.7|1504.7|1511.7|1505.7|1509.8|1503.8|0
1647573300000|2022-03-18 03:15:00|1509.9|1503.9|1510.4|1504.4|1512.4|1506.4|1509.9|1503.9|0
1647573600000|2022-03-18 03:20:00|1511.3|1505.3|1509.8|1503.8|1511.3|1505.3|1509.2|1503.2|0
1647573900000|2022-03-18 03:25:00|1509.9|1503.9|1509.7|1503.7|1509.9|1503.9|1509.7|1503.7|0
1647574200000|2022-03-18 03:30:00|1509.6|1503.6|1510.8|1504.8|1512.4|1506.4|1509.6|1503.6|0
1647574500000|2022-03-18 03:35:00|1510.9|1504.9|1509.7|1503.7|1511.9|1505.9|1509.7|1503.7|0
1647574800000|2022-03-18 03:40:00|1511.8|1505.8|1513.8|1507.8|1513.8|1507.8|1511.2|1505.2|0
1647575100000|2022-03-18 03:45:00|1511.7|1505.7|1511.1|1505.1|1512.6|1506.6|1511.1|1505.1|0
1647575400000|2022-03-18 03:50:00|1511.3|1505.3|1511.5|1505.5|1513.2|1507.2|1511.3|1505.3|0
1647575700000|2022-03-18 03:55:00|1511.4|1505.4|1512.7|1506.7|1512.7|1506.7|1511|1505|0
1647576000000|2022-03-18 04:00:00|1512.9|1506.9|1513|1507|1515|1509|1512.9|1506.9|0
1647576300000|2022-03-18 04:05:00|1513.4|1507.4|1513.4|1507.4|1513.6|1507.6|1513.3|1507.3|0
1647576600000|2022-03-18 04:10:00|1513.5|1507.5|1512.3|1506.3|1513.5|1507.5|1512.3|1506.3|0
1647576900000|2022-03-18 04:15:00|1513.3|1507.3|1511.8|1505.8|1513.3|1507.3|1511.7|1505.7|0
1647577200000|2022-03-18 04:20:00|1512.7|1506.7|1513.2|1507.2|1513.5|1507.5|1511.8|1505.8|0
1647577500000|2022-03-18 04:25:00|1512.2|1506.2|1513.1|1507.1|1513.2|1507.2|1512|1506|0
1647577800000|2022-03-18 04:30:00|1512.2|1506.2|1513|1507|1513.3|1507.3|1512.1|1506.1|0
1647578100000|2022-03-18 04:35:00|1511.9|1505.9|1511.8|1505.8|1513|1507|1511.8|1505.8|0
1647578400000|2022-03-18 04:40:00|1511.9|1505.9|1513|1507|1513|1507|1511.9|1505.9|0
1647578700000|2022-03-18 04:45:00|1512.3|1506.3|1512|1506|1513.1|1507.1|1511.6|1505.6|0
1647579000000|2022-03-18 04:50:00|1511.9|1505.9|1511.4|1505.4|1513|1507|1511.4|1505.4|0
1647579300000|2022-03-18 04:55:00|1511.2|1505.2|1511.1|1505.1|1512.3|1506.3|1511.1|1505.1|0
1647817800000|2022-03-20 23:10:00|1527.8|1521.8|1530.2|1524|1530.2|1524|1527.7|1521.7|0
1647818100000|2022-03-20 23:15:00|1528.9|1522.7|1528.6|1522.4|1529.7|1523.5|1527.3|1521.3|0
1647818400000|2022-03-20 23:20:00|1527.9|1521.9|1528.9|1522.7|1528.9|1522.7|1526.8|1520.8|0
1647818700000|2022-03-20 23:25:00|1528.4|1522.2|1529.7|1523.5|1530|1523.8|1528.4|1522.2|0
1647819000000|2022-03-20 23:30:00|1529|1522.8|1525.1|1519.1|1529|1522.8|1525.1|1519.1|0
1647819300000|2022-03-20 23:35:00|1525.3|1519.3|1524.7|1518.7|1525.3|1519.3|1523.1|1517.1|0
1647819600000|2022-03-20 23:40:00|1524.8|1518.8|1524.8|1518.8|1526.2|1520.2|1524.2|1518.2|0
1647819900000|2022-03-20 23:45:00|1524.6|1518.6|1522.3|1516.3|1524.6|1518.6|1521.8|1515.8|0
1647820200000|2022-03-20 23:50:00|1521|1515|1520.4|1514.4|1521|1515|1519.4|1513.4|0
1647820500000|2022-03-20 23:55:00|1520.3|1514.3|1518.8|1512.8|1522.6|1516.6|1518.8|1512.8|0
1647820800000|2022-03-21 00:00:00|1518.7|1512.7|1518.2|1512.2|1519.1|1513.1|1517.8|1511.8|0
1647821100000|2022-03-21 00:05:00|1517.7|1511.7|1515.6|1509.6|1517.9|1511.9|1515.6|1509.6|0
1647821400000|2022-03-21 00:10:00|1516.2|1510.2|1514.7|1508.7|1517.3|1511.3|1514.4|1508.4|0
1647821700000|2022-03-21 00:15:00|1514.6|1508.6|1513.3|1507.3|1515.2|1509.2|1513.3|1507.3|0
1647822000000|2022-03-21 00:20:00|1513.5|1507.5|1513.3|1507.3|1513.5|1507.5|1512.7|1506.7|0
1647822300000|2022-03-21 00:25:00|1513.6|1507.6|1515.4|1509.4|1516.8|1510.8|1513.5|1507.5|0
1647822600000|2022-03-21 00:30:00|1516.3|1510.3|1516.6|1510.6|1517.8|1511.8|1515.5|1509.5|0
1647822900000|2022-03-21 00:35:00|1516.8|1510.8|1516.7|1510.7|1516.8|1510.8|1516.4|1510.4|0
1647823200000|2022-03-21 00:40:00|1515.5|1509.5|1515.2|1509.2|1515.7|1509.7|1514.9|1508.9|0
1647823500000|2022-03-21 00:45:00|1517.4|1511.4|1518.5|1512.5|1518.5|1512.5|1515.1|1509.1|0
1647823800000|2022-03-21 00:50:00|1517.1|1511.1|1517.1|1511.1|1518.2|1512.2|1515.8|1509.8|0
1647824100000|2022-03-21 00:55:00|1516.9|1510.9|1516|1510|1517|1511|1516|1510|0
1647824400000|2022-03-21 01:00:00|1516.1|1510.1|1516.2|1510.2|1517.2|1511.2|1515.1|1509.1|0
1647824700000|2022-03-21 01:05:00|1517|1511|1516.2|1510.2|1517.2|1511.2|1514.7|1508.7|0
1647825000000|2022-03-21 01:10:00|1516.3|1510.3|1514.7|1508.7|1516.3|1510.3|1514.4|1508.4|0
1647825300000|2022-03-21 01:15:00|1514.9|1508.9|1515.1|1509.1|1515.1|1509.1|1513.9|1507.9|0
1647825600000|2022-03-21 01:20:00|1515|1509|1514.3|1508.3|1515|1509|1513|1507|0
1647825900000|2022-03-21 01:25:00|1513.4|1507.4|1514.3|1508.3|1515.4|1509.4|1513.1|1507.1|0
1647826200000|2022-03-21 01:30:00|1514.2|1508.2|1513.2|1507.2|1514.2|1508.2|1512.3|1506.3|0
1647826500000|2022-03-21 01:35:00|1513.3|1507.3|1512.1|1506.1|1513.8|1507.8|1512.1|1506.1|0
1647826800000|2022-03-21 01:40:00|1512.3|1506.3|1510.6|1504.6|1513|1507|1510.6|1504.6|0
1647827100000|2022-03-21 01:45:00|1509.4|1503.4|1508.1|1502.1|1509.4|1503.4|1507.2|1501.2|0
1647827400000|2022-03-21 01:50:00|1508.3|1502.3|1509.1|1503.1|1510.1|1504.1|1508|1502|0
1647827700000|2022-03-21 01:55:00|1509.8|1503.8|1507|1501|1509.8|1503.8|1507|1501|0
1647828000000|2022-03-21 02:00:00|1507.4|1501.4|1508.5|1502.5|1508.6|1502.6|1507.1|1501.1|0
1647828300000|2022-03-21 02:05:00|1507.5|1501.5|1508.4|1502.4|1508.5|1502.5|1507.2|1501.2|0
1647828600000|2022-03-21 02:10:00|1508.6|1502.6|1508|1502|1508.9|1502.9|1507.7|1501.7|0
1647828900000|2022-03-21 02:15:00|1508.1|1502.1|1508.2|1502.2|1509.2|1503.2|1506.9|1500.9|0
1647829200000|2022-03-21 02:20:00|1507.2|1501.2|1508.3|1502.3|1508.7|1502.7|1507.2|1501.2|0
1647829500000|2022-03-21 02:25:00|1507.2|1501.2|1508.9|1502.9|1508.9|1502.9|1507.2|1501.2|0
1647829800000|2022-03-21 02:30:00|1508.7|1502.7|1506.6|1500.6|1509.2|1503.2|1506.6|1500.6|0
1647830100000|2022-03-21 02:35:00|1507.9|1501.9|1507.2|1501.2|1508.1|1502.1|1506.6|1500.6|0
1647830400000|2022-03-21 02:40:00|1508.5|1502.5|1508.6|1502.6|1508.6|1502.6|1506.7|1500.7|0
1647830700000|2022-03-21 02:45:00|1506.5|1500.5|1506.5|1500.5|1507.3|1501.3|1505.9|1499.9|0
1647831000000|2022-03-21 02:50:00|1506.1|1500.1|1506.2|1500.2|1506.2|1500.2|1506|1500|0
1647831300000|2022-03-21 02:55:00|1507.2|1501.2|1509.4|1503.4|1509.4|1503.4|1506.2|1500.2|0
1647831600000|2022-03-21 03:00:00|1508.3|1502.3|1509|1503|1509|1503|1508.3|1502.3|0
1647831900000|2022-03-21 03:05:00|1509.1|1503.1|1509.4|1503.4|1510.1|1504.1|1508.6|1502.6|0
1647832200000|2022-03-21 03:10:00|1509.5|1503.5|1510|1504|1510.5|1504.5|1509.5|1503.5|0
1647832500000|2022-03-21 03:15:00|1510.1|1504.1|1510.5|1504.5|1511.3|1505.3|1510|1504|0
1647832800000|2022-03-21 03:20:00|1510.4|1504.4|1510.3|1504.3|1510.4|1504.4|1510.2|1504.2|0
1647833100000|2022-03-21 03:25:00|1511.5|1505.5|1509.9|1503.9|1511.5|1505.5|1509.8|1503.8|0
1647833400000|2022-03-21 03:30:00|1512|1506|1511.6|1505.6|1512.1|1506.1|1510.5|1504.5|0
1647833700000|2022-03-21 03:35:00|1511.4|1505.4|1513.3|1507.3|1513.4|1507.4|1510.9|1504.9|0
1647834000000|2022-03-21 03:40:00|1514.4|1508.4|1513.7|1507.7|1514.4|1508.4|1513.2|1507.2|0
1647834300000|2022-03-21 03:45:00|1514|1508|1514.5|1508.5|1514.8|1508.8|1513.7|1507.7|0
1647834600000|2022-03-21 03:50:00|1514.6|1508.6|1515.1|1509.1|1515.5|1509.5|1513.4|1507.4|0
1647834900000|2022-03-21 03:55:00|1514.9|1508.9|1515|1509|1515|1509|1513.7|1507.7|0
1647835200000|2022-03-21 04:00:00|1514.7|1508.7|1514.8|1508.8|1515.2|1509.2|1513.9|1507.9|0
1647835500000|2022-03-21 04:05:00|1513.7|1507.7|1513.9|1507.9|1515.2|1509.2|1513.7|1507.7|0
1647835800000|2022-03-21 04:10:00|1514.9|1508.9|1514.3|1508.3|1514.9|1508.9|1513.8|1507.8|0
1647836100000|2022-03-21 04:15:00|1513.9|1507.9|1511.5|1505.5|1516.1|1510.1|1511.5|1505.5|0
1647836400000|2022-03-21 04:20:00|1512.5|1506.5|1512.7|1506.7|1512.9|1506.9|1512.5|1506.5|0
1647836700000|2022-03-21 04:25:00|1512.5|1506.5|1512.6|1506.6|1513.8|1507.8|1512.3|1506.3|0
1647837000000|2022-03-21 04:30:00|1512.7|1506.7|1511.9|1505.9|1514.2|1508.2|1511.9|1505.9|0
1647837300000|2022-03-21 04:35:00|1512|1506|1512.8|1506.8|1513|1507|1511.9|1505.9|0
1647837600000|2022-03-21 04:40:00|1513|1507|1513|1507|1513|1507|1511.5|1505.5|0
1647837900000|2022-03-21 04:45:00|1513.1|1507.1|1514.2|1508.2|1514.2|1508.2|1511.8|1505.8|0
1647838200000|2022-03-21 04:50:00|1512|1506|1514.6|1508.6|1515.4|1509.4|1512|1506|0
1647838500000|2022-03-21 04:55:00|1512.1|1506.1|1512.3|1506.3|1513.6|1507.6|1512.1|1506.1|0
1647904200000|2022-03-21 23:10:00|1511.4|1505.4|1507.2|1501.2|1511.4|1505.4|1507.2|1501.2|0
1647904500000|2022-03-21 23:15:00|1506.6|1500.6|1506.8|1500.8|1507.8|1501.8|1506.6|1500.6|0
1647904800000|2022-03-21 23:20:00|1507.6|1501.6|1511|1505|1511|1505|1506.9|1500.9|0
1647905100000|2022-03-21 23:25:00|1510.8|1504.8|1506.4|1500.4|1510.8|1504.8|1506.4|1500.4|0
1647905400000|2022-03-21 23:30:00|1506.6|1500.6|1504.6|1498.6|1508|1502|1504.2|1498.2|0
1647905700000|2022-03-21 23:35:00|1505|1499|1504.4|1498.4|1506.8|1500.8|1504.4|1498.4|0
1647906000000|2022-03-21 23:40:00|1503.8|1497.8|1503.1|1497.1|1504.8|1498.8|1503.1|1497.1|0
1647906300000|2022-03-21 23:45:00|1504.4|1498.4|1503|1497|1504.4|1498.4|1502|1496|0
1647906600000|2022-03-21 23:50:00|1503.4|1497.4|1503.3|1497.3|1504.6|1498.6|1503.3|1497.3|0
1647906900000|2022-03-21 23:55:00|1503.5|1497.5|1502.5|1496.5|1503.5|1497.5|1501.2|1495.2|0
1647907200000|2022-03-22 00:00:00|1501.9|1495.9|1501.9|1495.9|1502.2|1496.2|1500.6|1494.6|0
1647907500000|2022-03-22 00:05:00|1502.8|1496.8|1502.8|1496.8|1503|1497|1501.6|1495.6|0
1647907800000|2022-03-22 00:10:00|1502|1496|1504.7|1498.7|1504.7|1498.7|1502|1496|0
1647908100000|2022-03-22 00:15:00|1505.1|1499.1|1504.3|1498.3|1505.1|1499.1|1503.8|1497.8|0
1647908400000|2022-03-22 00:20:00|1504.5|1498.5|1504.4|1498.4|1505.5|1499.5|1503.4|1497.4|0
1647908700000|2022-03-22 00:25:00|1504.7|1498.7|1504.5|1498.5|1505.4|1499.4|1504.1|1498.1|0
1647909000000|2022-03-22 00:30:00|1504.6|1498.6|1504.3|1498.3|1504.6|1498.6|1502.8|1496.8|0
1647909300000|2022-03-22 00:35:00|1504.4|1498.4|1503|1497|1504.6|1498.6|1501.6|1495.6|0
1647909600000|2022-03-22 00:40:00|1503.5|1497.5|1505|1499|1505|1499|1503.2|1497.2|0
1647909900000|2022-03-22 00:45:00|1503.9|1497.9|1504.5|1498.5|1504.5|1498.5|1502.3|1496.3|0
1647910200000|2022-03-22 00:50:00|1504.4|1498.4|1505.7|1499.7|1505.8|1499.8|1503.9|1497.9|0
1647910500000|2022-03-22 00:55:00|1505.8|1499.8|1504.8|1498.8|1505.8|1499.8|1504.5|1498.5|0
1647910800000|2022-03-22 01:00:00|1504.5|1498.5|1503.2|1497.2|1504.5|1498.5|1501.7|1495.7|0
1647911100000|2022-03-22 01:05:00|1504.2|1498.2|1503.1|1497.1|1505.6|1499.6|1503.1|1497.1|0
1647911400000|2022-03-22 01:10:00|1505.4|1499.4|1504.9|1498.9|1506.1|1500.1|1504.4|1498.4|0
1647911700000|2022-03-22 01:15:00|1504.7|1498.7|1505|1499|1505|1499|1504.5|1498.5|0
1647912000000|2022-03-22 01:20:00|1504.9|1498.9|1504|1498|1505.1|1499.1|1504|1498|0
1647912300000|2022-03-22 01:25:00|1503.9|1497.9|1503.8|1497.8|1504.6|1498.6|1503.5|1497.5|0
1647912600000|2022-03-22 01:30:00|1504.9|1498.9|1506.8|1500.8|1506.8|1500.8|1504.4|1498.4|0
1647912900000|2022-03-22 01:35:00|1505.7|1499.7|1505.3|1499.3|1506.5|1500.5|1505.3|1499.3|0
1647913200000|2022-03-22 01:40:00|1505.2|1499.2|1503.9|1497.9|1507.2|1501.2|1503.9|1497.9|0
1647913500000|2022-03-22 01:45:00|1504.8|1498.8|1504.2|1498.2|1504.9|1498.9|1503.5|1497.5|0
1647913800000|2022-03-22 01:50:00|1505.5|1499.5|1503.8|1497.8|1505.5|1499.5|1503.5|1497.5|0
1647914100000|2022-03-22 01:55:00|1505|1499|1504.2|1498.2|1505.3|1499.3|1503.8|1497.8|0
1647914400000|2022-03-22 02:00:00|1504|1498|1505.1|1499.1|1506.1|1500.1|1503.8|1497.8|0
1647914700000|2022-03-22 02:05:00|1505|1499|1505.1|1499.1|1505.2|1499.2|1503.9|1497.9|0
1647915000000|2022-03-22 02:10:00|1504.3|1498.3|1505.1|1499.1|1505.6|1499.6|1504.3|1498.3|0
1647915300000|2022-03-22 02:15:00|1505.2|1499.2|1504.4|1498.4|1505.3|1499.3|1504|1498|0
1647915600000|2022-03-22 02:20:00|1503.2|1497.2|1503.3|1497.3|1504.2|1498.2|1503.1|1497.1|0
1647915900000|2022-03-22 02:25:00|1504.3|1498.3|1503.3|1497.3|1505.4|1499.4|1503.3|1497.3|0
1647916200000|2022-03-22 02:30:00|1505|1499|1505|1499|1505|1499|1503.5|1497.5|0
1647916500000|2022-03-22 02:35:00|1505.1|1499.1|1504.7|1498.7|1506.1|1500.1|1504.6|1498.6|0
1647916800000|2022-03-22 02:40:00|1505|1499|1505.5|1499.5|1505.5|1499.5|1504.2|1498.2|0
1647917100000|2022-03-22 02:45:00|1505.3|1499.3|1505.1|1499.1|1506.5|1500.5|1504.2|1498.2|0
1647917400000|2022-03-22 02:50:00|1505.5|1499.5|1504.9|1498.9|1508.2|1502.2|1504.9|1498.9|0
1647917700000|2022-03-22 02:55:00|1505.1|1499.1|1505.6|1499.6|1506.3|1500.3|1504.7|1498.7|0
1647918000000|2022-03-22 03:00:00|1504.8|1498.8|1505.4|1499.4|1505.6|1499.6|1504|1498|0
1647918300000|2022-03-22 03:05:00|1505.3|1499.3|1505|1499|1506.3|1500.3|1505|1499|0
1647918600000|2022-03-22 03:10:00|1504.9|1498.9|1506|1500|1506|1500|1504.4|1498.4|0
1647918900000|2022-03-22 03:15:00|1504.4|1498.4|1504.3|1498.3|1504.7|1498.7|1504.3|1498.3|0
1647919200000|2022-03-22 03:20:00|1504.5|1498.5|1504.3|1498.3|1505.5|1499.5|1504.3|1498.3|0
1647919500000|2022-03-22 03:25:00|1504.5|1498.5|1504.2|1498.2|1505|1499|1504.2|1498.2|0
1647919800000|2022-03-22 03:30:00|1504|1498|1502.6|1496.6|1504|1498|1502.4|1496.4|0
1647920100000|2022-03-22 03:35:00|1502.4|1496.4|1503|1497|1503|1497|1501.4|1495.4|0
1647920400000|2022-03-22 03:40:00|1502.1|1496.1|1501.7|1495.7|1503.8|1497.8|1501.7|1495.7|0
1647920700000|2022-03-22 03:45:00|1502.8|1496.8|1502.3|1496.3|1502.8|1496.8|1501.1|1495.1|0
1647921000000|2022-03-22 03:50:00|1502.4|1496.4|1504|1498|1504|1498|1502.1|1496.1|0
1647921300000|2022-03-22 03:55:00|1502.5|1496.5|1501|1495|1503.6|1497.6|1501|1495|0
1647921600000|2022-03-22 04:00:00|1500.8|1494.8|1500.9|1494.9|1502.1|1496.1|1500.8|1494.8|0
1647921900000|2022-03-22 04:05:00|1501.9|1495.9|1500.7|1494.7|1502.8|1496.8|1500.7|1494.7|0
1647922200000|2022-03-22 04:10:00|1503|1497|1501.4|1495.4|1503|1497|1500.8|1494.8|0
1647922500000|2022-03-22 04:15:00|1502.3|1496.3|1503.7|1497.7|1503.7|1497.7|1501.5|1495.5|0
1647922800000|2022-03-22 04:20:00|1502.6|1496.6|1501.3|1495.3|1502.6|1496.6|1501.3|1495.3|0
1647923100000|2022-03-22 04:25:00|1501.4|1495.4|1501.4|1495.4|1502.5|1496.5|1501.2|1495.2|0
1647923400000|2022-03-22 04:30:00|1503.3|1497.3|1503.2|1497.2|1503.9|1497.9|1501.8|1495.8|0
1647923700000|2022-03-22 04:35:00|1504.5|1498.5|1503.4|1497.4|1505.1|1499.1|1503.4|1497.4|0
1647924000000|2022-03-22 04:40:00|1503.6|1497.6|1504.8|1498.8|1505.8|1499.8|1503.2|1497.2|0
1647924300000|2022-03-22 04:45:00|1503.8|1497.8|1504.5|1498.5|1504.6|1498.6|1502.3|1496.3|0
1647924600000|2022-03-22 04:50:00|1504.2|1498.2|1504.6|1498.6|1504.6|1498.6|1502.6|1496.6|0
1647924900000|2022-03-22 04:55:00|1504.5|1498.5|1502.7|1496.7|1504.5|1498.5|1502.2|1496.2|0
1647990600000|2022-03-22 23:10:00|1508.4|1502.4|1510.7|1504.7|1510.8|1504.8|1508.2|1502.2|0
1647990900000|2022-03-22 23:15:00|1510.6|1504.6|1510|1504|1512.5|1506.5|1510|1504|0
1647991200000|2022-03-22 23:20:00|1510.6|1504.6|1509.2|1503.2|1510.6|1504.6|1508.3|1502.3|0
1647991500000|2022-03-22 23:25:00|1510.2|1504.2|1510.4|1504.4|1510.6|1504.6|1508.6|1502.6|0
1647991800000|2022-03-22 23:30:00|1508.9|1502.9|1507.9|1501.9|1509|1503|1507.6|1501.6|0
1647992100000|2022-03-22 23:35:00|1508.6|1502.6|1506.6|1500.6|1509.1|1503.1|1506.5|1500.5|0
1647992400000|2022-03-22 23:40:00|1506.3|1500.3|1505.6|1499.6|1507|1501|1505.6|1499.6|0
1647992700000|2022-03-22 23:45:00|1506|1500|1505.1|1499.1|1506.7|1500.7|1504.8|1498.8|0
1647993000000|2022-03-22 23:50:00|1505.4|1499.4|1505.9|1499.9|1507.3|1501.3|1504.8|1498.8|0
1647993300000|2022-03-22 23:55:00|1505.7|1499.7|1508.1|1502.1|1508.1|1502.1|1505.7|1499.7|0
1647993600000|2022-03-23 00:00:00|1507.2|1501.2|1506.8|1500.8|1508.2|1502.2|1504.9|1498.9|0
1647993900000|2022-03-23 00:05:00|1506.9|1500.9|1506.5|1500.5|1507.6|1501.6|1505.3|1499.3|0
1647994200000|2022-03-23 00:10:00|1506.4|1500.4|1504.7|1498.7|1506.4|1500.4|1503.6|1497.6|0
1647994500000|2022-03-23 00:15:00|1504.8|1498.8|1503.6|1497.6|1505.8|1499.8|1503.3|1497.3|0
1647994800000|2022-03-23 00:20:00|1504.5|1498.5|1504.7|1498.7|1505.8|1499.8|1503.4|1497.4|0
1647995100000|2022-03-23 00:25:00|1505.5|1499.5|1505|1499|1506.4|1500.4|1504.1|1498.1|0
1647995400000|2022-03-23 00:30:00|1503.9|1497.9|1503.5|1497.5|1504.6|1498.6|1503.1|1497.1|0
1647995700000|2022-03-23 00:35:00|1503.4|1497.4|1503.4|1497.4|1504.4|1498.4|1503.2|1497.2|0
1647996000000|2022-03-23 00:40:00|1504.5|1498.5|1503.8|1497.8|1504.5|1498.5|1502.9|1496.9|0
1647996300000|2022-03-23 00:45:00|1502.7|1496.7|1504.1|1498.1|1505|1499|1502.6|1496.6|0
1647996600000|2022-03-23 00:50:00|1504.9|1498.9|1504.3|1498.3|1505|1499|1503.6|1497.6|0
1647996900000|2022-03-23 00:55:00|1502.3|1496.3|1504.5|1498.5|1505.6|1499.6|1502.2|1496.2|0
1647997200000|2022-03-23 01:00:00|1504.6|1498.6|1504.1|1498.1|1505.6|1499.6|1504.1|1498.1|0
1647997500000|2022-03-23 01:05:00|1505|1499|1503.7|1497.7|1505.1|1499.1|1502.5|1496.5|0
1647997800000|2022-03-23 01:10:00|1503.9|1497.9|1505.7|1499.7|1505.7|1499.7|1503|1497|0
1647998100000|2022-03-23 01:15:00|1504.6|1498.6|1503.3|1497.3|1505.4|1499.4|1503.3|1497.3|0
1647998400000|2022-03-23 01:20:00|1503.4|1497.4|1503.1|1497.1|1504.8|1498.8|1503.1|1497.1|0
1647998700000|2022-03-23 01:25:00|1503.2|1497.2|1501.5|1495.5|1503.2|1497.2|1501.5|1495.5|0
1647999000000|2022-03-23 01:30:00|1501.4|1495.4|1503.6|1497.6|1503.6|1497.6|1500.8|1494.8|0
1647999300000|2022-03-23 01:35:00|1502.6|1496.6|1503.4|1497.4|1503.9|1497.9|1502.5|1496.5|0
1647999600000|2022-03-23 01:40:00|1503.2|1497.2|1503.6|1497.6|1503.6|1497.6|1502.4|1496.4|0
1647999900000|2022-03-23 01:45:00|1503.5|1497.5|1502|1496|1503.5|1497.5|1502|1496|0
1648000200000|2022-03-23 01:50:00|1502.9|1496.9|1503.1|1497.1|1503.1|1497.1|1501.5|1495.5|0
1648000500000|2022-03-23 01:55:00|1502.1|1496.1|1505|1499|1505.1|1499.1|1502.1|1496.1|0
1648000800000|2022-03-23 02:00:00|1505.1|1499.1|1502.8|1496.8|1505.1|1499.1|1502.8|1496.8|0
1648001100000|2022-03-23 02:05:00|1502.7|1496.7|1503.9|1497.9|1504.1|1498.1|1502.7|1496.7|0
1648001400000|2022-03-23 02:10:00|1503.7|1497.7|1502.4|1496.4|1503.7|1497.7|1502.4|1496.4|0
1648001700000|2022-03-23 02:15:00|1502.3|1496.3|1503.3|1497.3|1503.5|1497.5|1502.3|1496.3|0
1648002000000|2022-03-23 02:20:00|1502.1|1496.1|1501.9|1495.9|1502.9|1496.9|1501.8|1495.8|0
1648002300000|2022-03-23 02:25:00|1501.8|1495.8|1501.2|1495.2|1502.9|1496.9|1501.2|1495.2|0
1648002600000|2022-03-23 02:30:00|1501.4|1495.4|1502.5|1496.5|1502.6|1496.6|1501.3|1495.3|0
1648002900000|2022-03-23 02:35:00|1501.5|1495.5|1501.8|1495.8|1502.6|1496.6|1501.3|1495.3|0
1648003200000|2022-03-23 02:40:00|1503.7|1497.7|1503.5|1497.5|1503.7|1497.7|1502.5|1496.5|0
1648003500000|2022-03-23 02:45:00|1502.4|1496.4|1502.6|1496.6|1503.7|1497.7|1502.4|1496.4|0
1648003800000|2022-03-23 02:50:00|1502.5|1496.5|1502.7|1496.7|1503.7|1497.7|1502.5|1496.5|0
1648004100000|2022-03-23 02:55:00|1503.9|1497.9|1503.7|1497.7|1503.9|1497.9|1502.6|1496.6|0
1648004400000|2022-03-23 03:00:00|1502.7|1496.7|1503.1|1497.1|1503.7|1497.7|1502.5|1496.5|0
1648004700000|2022-03-23 03:05:00|1504.1|1498.1|1503.1|1497.1|1504.1|1498.1|1502.9|1496.9|0
1648005000000|2022-03-23 03:10:00|1504|1498|1501.9|1495.9|1504|1498|1501.9|1495.9|0
1648005300000|2022-03-23 03:15:00|1503|1497|1502.1|1496.1|1503|1497|1501.8|1495.8|0
1648005600000|2022-03-23 03:20:00|1503.4|1497.4|1502|1496|1503.4|1497.4|1502|1496|0
1648005900000|2022-03-23 03:25:00|1502.2|1496.2|1504.3|1498.3|1504.7|1498.7|1502.2|1496.2|0
1648006200000|2022-03-23 03:30:00|1503.4|1497.4|1504|1498|1504.6|1498.6|1503.4|1497.4|0
1648006500000|2022-03-23 03:35:00|1505.1|1499.1|1505|1499|1505.2|1499.2|1504.1|1498.1|0
1648006800000|2022-03-23 03:40:00|1505.1|1499.1|1505|1499|1506.1|1500.1|1504.6|1498.6|0
1648007100000|2022-03-23 03:45:00|1505.4|1499.4|1508.9|1502.9|1508.9|1502.9|1505.2|1499.2|0
1648007400000|2022-03-23 03:50:00|1509.7|1503.7|1509.5|1503.5|1512|1506|1509.5|1503.5|0
1648007700000|2022-03-23 03:55:00|1509.9|1503.9|1511.6|1505.6|1511.7|1505.7|1509.9|1503.9|0
1648008000000|2022-03-23 04:00:00|1510.6|1504.6|1509.5|1503.5|1511.3|1505.3|1509.5|1503.5|0
1648008300000|2022-03-23 04:05:00|1510.3|1504.3|1509.1|1503.1|1510.5|1504.5|1509.1|1503.1|0
1648008600000|2022-03-23 04:10:00|1510.2|1504.2|1508.8|1502.8|1510.2|1504.2|1508.8|1502.8|0
1648008900000|2022-03-23 04:15:00|1508.9|1502.9|1510.4|1504.4|1511.4|1505.4|1508.9|1502.9|0
1648009200000|2022-03-23 04:20:00|1509.3|1503.3|1509.4|1503.4|1510.3|1504.3|1509.2|1503.2|0
1648009500000|2022-03-23 04:25:00|1510.2|1504.2|1512.1|1506.1|1512.1|1506.1|1509|1503|0
1648009800000|2022-03-23 04:30:00|1511.8|1505.8|1511.9|1505.9|1513|1507|1510.8|1504.8|0
1648010100000|2022-03-23 04:35:00|1512.1|1506.1|1511.2|1505.2|1512.2|1506.2|1511.2|1505.2|0
1648010400000|2022-03-23 04:40:00|1510.9|1504.9|1512.2|1506.2|1512.4|1506.4|1510.9|1504.9|0
1648010700000|2022-03-23 04:45:00|1511|1505|1511.1|1505.1|1512.1|1506.1|1510.9|1504.9|0
1648011000000|2022-03-23 04:50:00|1512.1|1506.1|1510.8|1504.8|1512.1|1506.1|1510.6|1504.6|0
1648011300000|2022-03-23 04:55:00|1510.9|1504.9|1511.8|1505.8|1513|1507|1510.9|1504.9|0
1648077000000|2022-03-23 23:10:00|1500.2|1494.2|1500.4|1494.4|1500.4|1494.4|1498.5|1492.5|0
1648077300000|2022-03-23 23:15:00|1499.3|1493.3|1499.4|1493.4|1499.4|1493.4|1498|1492|0
1648077600000|2022-03-23 23:20:00|1498.6|1492.6|1498.8|1492.8|1499.3|1493.3|1497.8|1491.8|0
1648077900000|2022-03-23 23:25:00|1498.6|1492.6|1499.5|1493.5|1500.4|1494.4|1498|1492|0
1648078200000|2022-03-23 23:30:00|1500.5|1494.5|1498.8|1492.8|1500.5|1494.5|1498.8|1492.8|0
1648078500000|2022-03-23 23:35:00|1498.7|1492.7|1499|1493|1499|1493|1498.5|1492.5|0
1648078800000|2022-03-23 23:40:00|1499.1|1493.1|1500.9|1494.9|1501.1|1495.1|1499.1|1493.1|0
1648079100000|2022-03-23 23:45:00|1499.9|1493.9|1499.8|1493.8|1500.2|1494.2|1499.8|1493.8|0
1648079400000|2022-03-23 23:50:00|1500|1494|1499.6|1493.6|1500.2|1494.2|1499.6|1493.6|0
1648079700000|2022-03-23 23:55:00|1500.1|1494.1|1499.6|1493.6|1500.1|1494.1|1499.6|1493.6|0
1648080000000|2022-03-24 00:00:00|1499.9|1493.9|1500.9|1494.9|1500.9|1494.9|1499.9|1493.9|0
1648080300000|2022-03-24 00:05:00|1500.2|1494.2|1501.6|1495.6|1501.6|1495.6|1499.9|1493.9|0
1648080600000|2022-03-24 00:10:00|1503.6|1497.6|1502.9|1496.9|1504.9|1498.9|1502.7|1496.7|0
1648080900000|2022-03-24 00:15:00|1503|1497|1502.8|1496.8|1503.5|1497.5|1502.8|1496.8|0
1648081200000|2022-03-24 00:20:00|1502.9|1496.9|1503.4|1497.4|1504.2|1498.2|1502.8|1496.8|0
1648081500000|2022-03-24 00:25:00|1503.5|1497.5|1502.7|1496.7|1503.5|1497.5|1502.3|1496.3|0
1648081800000|2022-03-24 00:30:00|1502.8|1496.8|1503|1497|1503.4|1497.4|1500.4|1494.4|0
1648082100000|2022-03-24 00:35:00|1503.1|1497.1|1500.3|1494.3|1503.1|1497.1|1500.3|1494.3|0
1648082400000|2022-03-24 00:40:00|1501.7|1495.7|1504.7|1498.7|1504.7|1498.7|1500.9|1494.9|0
1648082700000|2022-03-24 00:45:00|1503.6|1497.6|1503.2|1497.2|1504|1498|1502|1496|0
1648083000000|2022-03-24 00:50:00|1503.1|1497.1|1504|1498|1504.4|1498.4|1503.1|1497.1|0
1648083300000|2022-03-24 00:55:00|1503|1497|1503.3|1497.3|1503.3|1497.3|1501.7|1495.7|0
1648083600000|2022-03-24 01:00:00|1504|1498|1503.5|1497.5|1504|1498|1502.6|1496.6|0
1648083900000|2022-03-24 01:05:00|1503.6|1497.6|1501.5|1495.5|1503.6|1497.6|1500.2|1494.2|0
1648084200000|2022-03-24 01:10:00|1501.8|1495.8|1500.9|1494.9|1501.8|1495.8|1500.3|1494.3|0
1648084500000|2022-03-24 01:15:00|1502.8|1496.8|1500.7|1494.7|1502.9|1496.9|1500.7|1494.7|0
1648084800000|2022-03-24 01:20:00|1501.2|1495.2|1500.6|1494.6|1502.1|1496.1|1499.9|1493.9|0
1648085100000|2022-03-24 01:25:00|1501.5|1495.5|1500.6|1494.6|1501.5|1495.5|1500.3|1494.3|0
1648085400000|2022-03-24 01:30:00|1501.3|1495.3|1501.6|1495.6|1501.8|1495.8|1500.3|1494.3|0
1648085700000|2022-03-24 01:35:00|1500.6|1494.6|1500.9|1494.9|1501.7|1495.7|1500.1|1494.1|0
1648086000000|2022-03-24 01:40:00|1500.8|1494.8|1500.7|1494.7|1501.8|1495.8|1500.6|1494.6|0
1648086300000|2022-03-24 01:45:00|1500.6|1494.6|1501.3|1495.3|1502.4|1496.4|1500.5|1494.5|0
1648086600000|2022-03-24 01:50:00|1502.5|1496.5|1501.8|1495.8|1502.5|1496.5|1500.3|1494.3|0
1648086900000|2022-03-24 01:55:00|1500.6|1494.6|1500.3|1494.3|1501.4|1495.4|1500.2|1494.2|0
1648087200000|2022-03-24 02:00:00|1500.1|1494.1|1500.2|1494.2|1501.4|1495.4|1499.8|1493.8|0
1648087500000|2022-03-24 02:05:00|1500.1|1494.1|1501|1495|1501.8|1495.8|1500|1494|0
1648087800000|2022-03-24 02:10:00|1502.1|1496.1|1501|1495|1502.4|1496.4|1501|1495|0
1648088100000|2022-03-24 02:15:00|1500.9|1494.9|1500.9|1494.9|1501.8|1495.8|1500.7|1494.7|0
1648088400000|2022-03-24 02:20:00|1501.1|1495.1|1501.8|1495.8|1501.8|1495.8|1501.1|1495.1|0
1648088700000|2022-03-24 02:25:00|1501.7|1495.7|1501.4|1495.4|1502.6|1496.6|1501.4|1495.4|0
1648089000000|2022-03-24 02:30:00|1501.7|1495.7|1502|1496|1503.2|1497.2|1501.7|1495.7|0
1648089300000|2022-03-24 02:35:00|1503.2|1497.2|1502.1|1496.1|1503.5|1497.5|1502.1|1496.1|0
1648089600000|2022-03-24 02:40:00|1503.4|1497.4|1503.2|1497.2|1503.4|1497.4|1502.2|1496.2|0
1648089900000|2022-03-24 02:45:00|1502.6|1496.6|1503.7|1497.7|1504.3|1498.3|1502.4|1496.4|0
1648090200000|2022-03-24 02:50:00|1503.1|1497.1|1502.6|1496.6|1503.4|1497.4|1502.4|1496.4|0
1648090500000|2022-03-24 02:55:00|1502.8|1496.8|1502.2|1496.2|1502.8|1496.8|1501.4|1495.4|0
1648090800000|2022-03-24 03:00:00|1501.5|1495.5|1500.1|1494.1|1501.9|1495.9|1500.1|1494.1|0
1648091100000|2022-03-24 03:05:00|1500.6|1494.6|1503.4|1497.4|1503.4|1497.4|1499.7|1493.7|0
1648091400000|2022-03-24 03:10:00|1503.5|1497.5|1502.6|1496.6|1504.5|1498.5|1502.4|1496.4|0
1648091700000|2022-03-24 03:15:00|1502.5|1496.5|1502.7|1496.7|1503.6|1497.6|1502.5|1496.5|0
1648092000000|2022-03-24 03:20:00|1502.5|1496.5|1503.5|1497.5|1503.5|1497.5|1502.3|1496.3|0
1648092300000|2022-03-24 03:25:00|1502.5|1496.5|1502.2|1496.2|1503.2|1497.2|1502.1|1496.1|0
1648092600000|2022-03-24 03:30:00|1501.8|1495.8|1502.2|1496.2|1503.4|1497.4|1501.8|1495.8|0
1648092900000|2022-03-24 03:35:00|1503|1497|1503.2|1497.2|1503.2|1497.2|1501.9|1495.9|0
1648093200000|2022-03-24 03:40:00|1502.3|1496.3|1502.4|1496.4|1503.3|1497.3|1502.2|1496.2|0
1648093500000|2022-03-24 03:45:00|1502.5|1496.5|1503.2|1497.2|1504.6|1498.6|1502.5|1496.5|0
1648093800000|2022-03-24 03:50:00|1503.3|1497.3|1502.8|1496.8|1505.1|1499.1|1502.8|1496.8|0
1648094100000|2022-03-24 03:55:00|1502.7|1496.7|1503|1497|1503|1497|1502.7|1496.7|0
1648094400000|2022-03-24 04:00:00|1502.9|1496.9|1503.9|1497.9|1505|1499|1502.9|1496.9|0
1648094700000|2022-03-24 04:05:00|1504|1498|1503.1|1497.1|1505.1|1499.1|1502.7|1496.7|0
1648095000000|2022-03-24 04:10:00|1504.1|1498.1|1502.9|1496.9|1504.1|1498.1|1502.9|1496.9|0
1648095300000|2022-03-24 04:15:00|1503.1|1497.1|1504.6|1498.6|1504.7|1498.7|1503.1|1497.1|0
1648095600000|2022-03-24 04:20:00|1503.4|1497.4|1503.6|1497.6|1504.7|1498.7|1503.4|1497.4|0
1648095900000|2022-03-24 04:25:00|1503.8|1497.8|1504.7|1498.7|1504.7|1498.7|1503.3|1497.3|0
1648096200000|2022-03-24 04:30:00|1503.9|1497.9|1503.7|1497.7|1505|1499|1503.7|1497.7|0
1648096500000|2022-03-24 04:35:00|1503.6|1497.6|1504.2|1498.2|1504.6|1498.6|1503.2|1497.2|0
1648096800000|2022-03-24 04:40:00|1504.1|1498.1|1504.6|1498.6|1505.5|1499.5|1503.7|1497.7|0
1648097100000|2022-03-24 04:45:00|1505.7|1499.7|1505|1499|1505.7|1499.7|1504.6|1498.6|0
1648097400000|2022-03-24 04:50:00|1506|1500|1505.5|1499.5|1507.1|1501.1|1505.1|1499.1|0
1648097700000|2022-03-24 04:55:00|1505.7|1499.7|1505.7|1499.7|1508.4|1502.4|1505.7|1499.7|0
1648163400000|2022-03-24 23:10:00|1505.1|1499.1|1509.6|1503.6|1509.6|1503.6|1505.1|1499.1|0
1648163700000|2022-03-24 23:15:00|1510.5|1504.5|1509.1|1503.1|1510.6|1504.6|1508.3|1502.3|0
1648164000000|2022-03-24 23:20:00|1508.1|1502.1|1509.9|1503.9|1510.4|1504.4|1506.7|1500.7|0
1648164300000|2022-03-24 23:25:00|1511|1505|1509.7|1503.7|1511.4|1505.4|1508.9|1502.9|0
1648164600000|2022-03-24 23:30:00|1510.6|1504.6|1508.1|1502.1|1510.7|1504.7|1508.1|1502.1|0
1648164900000|2022-03-24 23:35:00|1507.8|1501.8|1507.9|1501.9|1509.5|1503.5|1507.8|1501.8|0
1648165200000|2022-03-24 23:40:00|1508|1502|1508.8|1502.8|1509.3|1503.3|1507.6|1501.6|0
1648165500000|2022-03-24 23:45:00|1509.8|1503.8|1509.2|1503.2|1509.8|1503.8|1508.4|1502.4|0
1648165800000|2022-03-24 23:50:00|1509.5|1503.5|1510.9|1504.9|1510.9|1504.9|1509.5|1503.5|0
1648166100000|2022-03-24 23:55:00|1511.2|1505.2|1511.5|1505.5|1511.5|1505.5|1509.8|1503.8|0
1648166400000|2022-03-25 00:00:00|1511.3|1505.3|1508.6|1502.6|1511.3|1505.3|1508.6|1502.6|0
1648166700000|2022-03-25 00:05:00|1509|1503|1506.6|1500.6|1509|1503|1506.6|1500.6|0
1648167000000|2022-03-25 00:10:00|1506.7|1500.7|1506.4|1500.4|1508|1502|1506.4|1500.4|0
1648167300000|2022-03-25 00:15:00|1506.3|1500.3|1505.3|1499.3|1506.3|1500.3|1504.3|1498.3|0
1648167600000|2022-03-25 00:20:00|1505.1|1499.1|1507.2|1501.2|1507.2|1501.2|1505.1|1499.1|0
1648167900000|2022-03-25 00:25:00|1506.9|1500.9|1507.3|1501.3|1507.8|1501.8|1506.2|1500.2|0
1648168200000|2022-03-25 00:30:00|1507.1|1501.1|1508.4|1502.4|1508.4|1502.4|1507.1|1501.1|0
1648168500000|2022-03-25 00:35:00|1508.3|1502.3|1508.5|1502.5|1508.8|1502.8|1507.2|1501.2|0
1648168800000|2022-03-25 00:40:00|1508.8|1502.8|1508.3|1502.3|1508.9|1502.9|1506.9|1500.9|0
1648169100000|2022-03-25 00:45:00|1507.9|1501.9|1507.5|1501.5|1508.1|1502.1|1506.7|1500.7|0
1648169400000|2022-03-25 00:50:00|1507.1|1501.1|1505.1|1499.1|1507.1|1501.1|1505.1|1499.1|0
1648169700000|2022-03-25 00:55:00|1506.1|1500.1|1506.6|1500.6|1507.5|1501.5|1506.1|1500.1|0
1648170000000|2022-03-25 01:00:00|1506.8|1500.8|1508.7|1502.7|1508.7|1502.7|1506.3|1500.3|0
1648170300000|2022-03-25 01:05:00|1508.8|1502.8|1507.7|1501.7|1508.8|1502.8|1507.1|1501.1|0
1648170600000|2022-03-25 01:10:00|1507.8|1501.8|1506.9|1500.9|1508.3|1502.3|1506.7|1500.7|0
1648170900000|2022-03-25 01:15:00|1508|1502|1505.6|1499.6|1508|1502|1505.6|1499.6|0
1648171200000|2022-03-25 01:20:00|1506.5|1500.5|1505.3|1499.3|1506.5|1500.5|1504.5|1498.5|0
1648171500000|2022-03-25 01:25:00|1504.2|1498.2|1504|1498|1505|1499|1503.7|1497.7|0
1648171800000|2022-03-25 01:30:00|1503.9|1497.9|1503.7|1497.7|1505.2|1499.2|1503.7|1497.7|0
1648172100000|2022-03-25 01:35:00|1503.6|1497.6|1505.7|1499.7|1505.8|1499.8|1503.6|1497.6|0
1648172400000|2022-03-25 01:40:00|1505.9|1499.9|1505.3|1499.3|1505.9|1499.9|1504|1498|0
1648172700000|2022-03-25 01:45:00|1505.2|1499.2|1508|1502|1508|1502|1505.2|1499.2|0
1648173000000|2022-03-25 01:50:00|1506.7|1500.7|1508.4|1502.4|1509.1|1503.1|1505.7|1499.7|0
1648173300000|2022-03-25 01:55:00|1508.8|1502.8|1507.1|1501.1|1510|1504|1506.9|1500.9|0
1648173600000|2022-03-25 02:00:00|1508.3|1502.3|1509.5|1503.5|1509.5|1503.5|1507.3|1501.3|0
1648173900000|2022-03-25 02:05:00|1507.8|1501.8|1508.4|1502.4|1508.8|1502.8|1507.3|1501.3|0
1648174200000|2022-03-25 02:10:00|1508.3|1502.3|1507.9|1501.9|1508.3|1502.3|1507.1|1501.1|0
1648174500000|2022-03-25 02:15:00|1505.8|1499.8|1505.6|1499.6|1506.8|1500.8|1505.6|1499.6|0
1648174800000|2022-03-25 02:20:00|1505.3|1499.3|1505|1499|1505.5|1499.5|1505|1499|0
1648175100000|2022-03-25 02:25:00|1505.1|1499.1|1505.3|1499.3|1506|1500|1504.6|1498.6|0
1648175400000|2022-03-25 02:30:00|1505.5|1499.5|1504.4|1498.4|1505.5|1499.5|1503.7|1497.7|0
1648175700000|2022-03-25 02:35:00|1504.3|1498.3|1504.1|1498.1|1504.3|1498.3|1503.2|1497.2|0
1648176000000|2022-03-25 02:40:00|1504.3|1498.3|1504.1|1498.1|1504.5|1498.5|1503.1|1497.1|0
1648176300000|2022-03-25 02:45:00|1504|1498|1503.1|1497.1|1504.4|1498.4|1503.1|1497.1|0
1648176600000|2022-03-25 02:50:00|1504.2|1498.2|1502.9|1496.9|1504.2|1498.2|1500.8|1494.8|0
1648176900000|2022-03-25 02:55:00|1503.3|1497.3|1501.5|1495.5|1503.4|1497.4|1501.5|1495.5|0
1648177200000|2022-03-25 03:00:00|1501.4|1495.4|1501.5|1495.5|1502.6|1496.6|1501.4|1495.4|0
1648177500000|2022-03-25 03:05:00|1502.6|1496.6|1501.9|1495.9|1502.9|1496.9|1501.8|1495.8|0
1648177800000|2022-03-25 03:10:00|1502.9|1496.9|1503.1|1497.1|1503.2|1497.2|1502|1496|0
1648178100000|2022-03-25 03:15:00|1503|1497|1502|1496|1503|1497|1501.8|1495.8|0
1648178400000|2022-03-25 03:20:00|1502.9|1496.9|1503.7|1497.7|1503.7|1497.7|1501.8|1495.8|0
1648178700000|2022-03-25 03:25:00|1503.6|1497.6|1504.5|1498.5|1504.5|1498.5|1502.2|1496.2|0
1648179000000|2022-03-25 03:30:00|1504.3|1498.3|1505.6|1499.6|1505.6|1499.6|1502.9|1496.9|0
1648179300000|2022-03-25 03:35:00|1504.6|1498.6|1505.1|1499.1|1505.7|1499.7|1504.1|1498.1|0
1648179600000|2022-03-25 03:40:00|1505.4|1499.4|1504.4|1498.4|1505.6|1499.6|1504.4|1498.4|0
1648179900000|2022-03-25 03:45:00|1504.3|1498.3|1504.6|1498.6|1505.3|1499.3|1504.3|1498.3|0
1648180200000|2022-03-25 03:50:00|1504.5|1498.5|1504.9|1498.9|1505.6|1499.6|1504.4|1498.4|0
1648180500000|2022-03-25 03:55:00|1504.7|1498.7|1505.1|1499.1|1505.3|1499.3|1504.7|1498.7|0
1648180800000|2022-03-25 04:00:00|1507|1501|1507.3|1501.3|1507.5|1501.5|1506.6|1500.6|0
1648181100000|2022-03-25 04:05:00|1507.4|1501.4|1507.8|1501.8|1507.8|1501.8|1506.7|1500.7|0
1648181400000|2022-03-25 04:10:00|1507.9|1501.9|1507.5|1501.5|1507.9|1501.9|1506.6|1500.6|0
1648181700000|2022-03-25 04:15:00|1507.6|1501.6|1506.6|1500.6|1507.6|1501.6|1506.6|1500.6|0
1648182000000|2022-03-25 04:20:00|1508|1502|1506.5|1500.5|1508|1502|1506.5|1500.5|0
1648182300000|2022-03-25 04:25:00|1506.6|1500.6|1506.7|1500.7|1507.9|1501.9|1506.5|1500.5|0
1648182600000|2022-03-25 04:30:00|1507|1501|1508.1|1502.1|1508.1|1502.1|1506.7|1500.7|0
1648182900000|2022-03-25 04:35:00|1508.3|1502.3|1507.6|1501.6|1508.3|1502.3|1507.6|1501.6|0
1648183200000|2022-03-25 04:40:00|1506.4|1500.4|1507.2|1501.2|1507.5|1501.5|1506.4|1500.4|0
1648183500000|2022-03-25 04:45:00|1506.2|1500.2|1507.2|1501.2|1508.3|1502.3|1506.2|1500.2|0
1648183800000|2022-03-25 04:50:00|1507.5|1501.5|1509|1503|1509.4|1503.4|1507.5|1501.5|0
1648184100000|2022-03-25 04:55:00|1507.8|1501.8|1507.3|1501.3|1509.1|1503.1|1507.2|1501.2|0
1648422600000|2022-03-27 23:10:00|1499.8|1493.8|1496.5|1490.5|1499.8|1493.8|1496.3|1490.3|0
1648422900000|2022-03-27 23:15:00|1498.4|1492.4|1498.2|1492.2|1498.4|1492.4|1496.1|1490.1|0
1648423200000|2022-03-27 23:20:00|1496.7|1490.7|1497.9|1491.9|1499.1|1493.1|1496.3|1490.3|0
1648423500000|2022-03-27 23:25:00|1498.1|1492.1|1498.6|1492.6|1499|1493|1497.7|1491.7|0
1648423800000|2022-03-27 23:30:00|1498.8|1492.8|1497.1|1491.1|1498.9|1492.9|1497.1|1491.1|0
1648424100000|2022-03-27 23:35:00|1497|1491|1500.1|1494.1|1500.1|1494.1|1497|1491|0
1648424400000|2022-03-27 23:40:00|1499.1|1493.1|1498.6|1492.6|1499.6|1493.6|1498.6|1492.6|0
1648424700000|2022-03-27 23:45:00|1499.8|1493.8|1498.2|1492.2|1499.9|1493.9|1498.2|1492.2|0
1648425000000|2022-03-27 23:50:00|1499.3|1493.3|1498.3|1492.3|1500.4|1494.4|1496.8|1490.8|0
1648425300000|2022-03-27 23:55:00|1498.5|1492.5|1494.2|1488.2|1498.9|1492.9|1494.2|1488.2|0
1648425600000|2022-03-28 00:00:00|1496.2|1490.2|1493|1487|1496.5|1490.5|1492.9|1486.9|0
1648425900000|2022-03-28 00:05:00|1493.1|1487.1|1492|1486|1494.9|1488.9|1492|1486|0
1648426200000|2022-03-28 00:10:00|1493.3|1487.3|1493.7|1487.7|1493.9|1487.9|1491.1|1485.1|0
1648426500000|2022-03-28 00:15:00|1492.7|1486.7|1492.1|1486.1|1493.7|1487.7|1491.4|1485.4|0
1648426800000|2022-03-28 00:20:00|1492.4|1486.4|1491.8|1485.8|1493.9|1487.9|1491.5|1485.5|0
1648427100000|2022-03-28 00:25:00|1491.4|1485.4|1492.3|1486.3|1493.7|1487.7|1491.4|1485.4|0
1648427400000|2022-03-28 00:30:00|1493.5|1487.5|1493.1|1487.1|1493.7|1487.7|1492.3|1486.3|0
1648427700000|2022-03-28 00:35:00|1493|1487|1494.7|1488.7|1494.7|1488.7|1492.1|1486.1|0
1648428000000|2022-03-28 00:40:00|1494.6|1488.6|1495.3|1489.3|1495.3|1489.3|1493.7|1487.7|0
1648428300000|2022-03-28 00:45:00|1495.4|1489.4|1492.5|1486.5|1495.4|1489.4|1492.3|1486.3|0
1648428600000|2022-03-28 00:50:00|1491.7|1485.7|1493.9|1487.9|1494.3|1488.3|1491.7|1485.7|0
1648428900000|2022-03-28 00:55:00|1494.1|1488.1|1493.7|1487.7|1495.4|1489.4|1492.9|1486.9|0
1648429200000|2022-03-28 01:00:00|1493.5|1487.5|1492.4|1486.4|1493.7|1487.7|1491.8|1485.8|0
1648429500000|2022-03-28 01:05:00|1493.6|1487.6|1493.9|1487.9|1494|1488|1492.5|1486.5|0
1648429800000|2022-03-28 01:10:00|1494.2|1488.2|1494.6|1488.6|1494.6|1488.6|1493.4|1487.4|0
1648430100000|2022-03-28 01:15:00|1494.5|1488.5|1491.7|1485.7|1494.5|1488.5|1491.4|1485.4|0
1648430400000|2022-03-28 01:20:00|1491.4|1485.4|1490.6|1484.6|1491.8|1485.8|1489.6|1483.6|0
1648430700000|2022-03-28 01:25:00|1489.7|1483.7|1490.2|1484.2|1490.9|1484.9|1489.6|1483.6|0
1648431000000|2022-03-28 01:30:00|1490.1|1484.1|1490.2|1484.2|1490.4|1484.4|1489.3|1483.3|0
1648431300000|2022-03-28 01:35:00|1488.1|1482.1|1487.8|1481.8|1488.5|1482.5|1487.1|1481.1|0
1648431600000|2022-03-28 01:40:00|1488.9|1482.9|1487|1481|1489.8|1483.8|1486.8|1480.8|0
1648431900000|2022-03-28 01:45:00|1489.1|1483.1|1488.9|1482.9|1489.1|1483.1|1488.4|1482.4|0
1648432200000|2022-03-28 01:50:00|1489|1483|1490.5|1484.5|1492.3|1486.3|1489|1483|0
1648432500000|2022-03-28 01:55:00|1490.7|1484.7|1491.8|1485.8|1491.8|1485.8|1490.7|1484.7|0
1648432800000|2022-03-28 02:00:00|1490.6|1484.6|1489.2|1483.2|1490.7|1484.7|1489.1|1483.1|0
1648433100000|2022-03-28 02:05:00|1489.1|1483.1|1489.5|1483.5|1490|1484|1488.7|1482.7|0
1648433400000|2022-03-28 02:10:00|1488.6|1482.6|1489.9|1483.9|1490|1484|1488.6|1482.6|0
1648433700000|2022-03-28 02:15:00|1488.9|1482.9|1487.4|1481.4|1490|1484|1487.4|1481.4|0
1648434000000|2022-03-28 02:20:00|1487.5|1481.5|1487.6|1481.6|1488.6|1482.6|1486.7|1480.7|0
1648434300000|2022-03-28 02:25:00|1488.7|1482.7|1488.9|1482.9|1489|1483|1487.7|1481.7|0
1648434600000|2022-03-28 02:30:00|1488.8|1482.8|1487.2|1481.2|1488.8|1482.8|1487.1|1481.1|0
1648434900000|2022-03-28 02:35:00|1487.7|1481.7|1487.8|1481.8|1488.8|1482.8|1486.5|1480.5|0
1648435200000|2022-03-28 02:40:00|1488.6|1482.6|1488.7|1482.7|1489.3|1483.3|1487.9|1481.9|0
1648435500000|2022-03-28 02:45:00|1489|1483|1489|1483|1489|1483|1486.9|1480.9|0
1648435800000|2022-03-28 02:50:00|1488|1482|1489.1|1483.1|1489.1|1483.1|1486.8|1480.8|0
1648436100000|2022-03-28 02:55:00|1489.2|1483.2|1486.1|1480.1|1489.2|1483.2|1486.1|1480.1|0
1648436400000|2022-03-28 03:00:00|1486|1480|1486|1480|1487.4|1481.4|1485|1479|0
1648436700000|2022-03-28 03:05:00|1487.1|1481.1|1487.2|1481.2|1488.3|1482.3|1487|1481|0
1648437000000|2022-03-28 03:10:00|1488.2|1482.2|1486.6|1480.6|1488.2|1482.2|1486.6|1480.6|0
1648437300000|2022-03-28 03:15:00|1486.8|1480.8|1487.9|1481.9|1488|1482|1486.8|1480.8|0
1648437600000|2022-03-28 03:20:00|1488|1482|1487|1481|1488.2|1482.2|1486.9|1480.9|0
1648437900000|2022-03-28 03:25:00|1488|1482|1488.2|1482.2|1488.3|1482.3|1487|1481|0
1648438200000|2022-03-28 03:30:00|1488.1|1482.1|1488.5|1482.5|1488.5|1482.5|1487.4|1481.4|0
1648438500000|2022-03-28 03:35:00|1488.3|1482.3|1487.1|1481.1|1488.3|1482.3|1486.8|1480.8|0
1648438800000|2022-03-28 03:40:00|1488.2|1482.2|1487.9|1481.9|1488.4|1482.4|1487.9|1481.9|0
1648439100000|2022-03-28 03:45:00|1488|1482|1486.8|1480.8|1488|1482|1486.6|1480.6|0
1648439400000|2022-03-28 03:50:00|1486.9|1480.9|1485.1|1479.1|1488.1|1482.1|1485.1|1479.1|0
1648439700000|2022-03-28 03:55:00|1484.4|1478.4|1487.3|1481.3|1487.3|1481.3|1484.4|1478.4|0
1648440000000|2022-03-28 04:00:00|1487.4|1481.4|1486|1480|1487.4|1481.4|1486|1480|0
1648440300000|2022-03-28 04:05:00|1487.2|1481.2|1485.9|1479.9|1487.2|1481.2|1485.9|1479.9|0
1648440600000|2022-03-28 04:10:00|1487|1481|1486.2|1480.2|1487.5|1481.5|1486.1|1480.1|0
1648440900000|2022-03-28 04:15:00|1487.6|1481.6|1487.6|1481.6|1487.9|1481.9|1486.4|1480.4|0
1648441200000|2022-03-28 04:20:00|1487.5|1481.5|1486.7|1480.7|1488.7|1482.7|1486.6|1480.6|0
1648441500000|2022-03-28 04:25:00|1487.7|1481.7|1486.5|1480.5|1487.9|1481.9|1486.5|1480.5|0
1648441800000|2022-03-28 04:30:00|1486.4|1480.4|1487.6|1481.6|1487.7|1481.7|1486.4|1480.4|0
1648442100000|2022-03-28 04:35:00|1487.7|1481.7|1488.2|1482.2|1488.2|1482.2|1487.2|1481.2|0
1648442400000|2022-03-28 04:40:00|1487.3|1481.3|1488.7|1482.7|1488.7|1482.7|1486.9|1480.9|0
1648442700000|2022-03-28 04:45:00|1488.1|1482.1|1488.1|1482.1|1490|1484|1488.1|1482.1|0
1648443000000|2022-03-28 04:50:00|1489.5|1483.5|1488.1|1482.1|1489.5|1483.5|1488.1|1482.1|0
1648443300000|2022-03-28 04:55:00|1490.2|1484.2|1487.6|1481.6|1490.2|1484.2|1487.6|1481.6|0
1648509000000|2022-03-28 23:10:00|1497.8|1491.8|1498.7|1492.7|1499.8|1493.8|1496.2|1490.2|0
1648509300000|2022-03-28 23:15:00|1498.8|1492.8|1498|1492|1498.8|1492.8|1496.8|1490.8|0
1648509600000|2022-03-28 23:20:00|1497.9|1491.9|1496.4|1490.4|1497.9|1491.9|1495.6|1489.6|0
1648509900000|2022-03-28 23:25:00|1496.7|1490.7|1499.6|1493.6|1499.6|1493.6|1496.3|1490.3|0
1648510200000|2022-03-28 23:30:00|1499.5|1493.5|1498.4|1492.4|1500.3|1494.3|1497.9|1491.9|0
1648510500000|2022-03-28 23:35:00|1497.8|1491.8|1500.2|1494.2|1500.2|1494.2|1497.8|1491.8|0
1648510800000|2022-03-28 23:40:00|1500.1|1494.1|1499.3|1493.3|1500.6|1494.6|1498.5|1492.5|0
1648511100000|2022-03-28 23:45:00|1499.1|1493.1|1499.4|1493.4|1499.9|1493.9|1498.8|1492.8|0
1648511400000|2022-03-28 23:50:00|1499.1|1493.1|1498.2|1492.2|1499.2|1493.2|1498|1492|0
1648511700000|2022-03-28 23:55:00|1499.1|1493.1|1497.3|1491.3|1499.3|1493.3|1497.3|1491.3|0
1648512000000|2022-03-29 00:00:00|1498.6|1492.6|1498.2|1492.2|1499.6|1493.6|1498.1|1492.1|0
1648512300000|2022-03-29 00:05:00|1498.4|1492.4|1499.6|1493.6|1499.6|1493.6|1498.4|1492.4|0
1648512600000|2022-03-29 00:10:00|1499.3|1493.3|1499.7|1493.7|1501.2|1495.2|1498.9|1492.9|0
1648512900000|2022-03-29 00:15:00|1499.5|1493.5|1500.8|1494.8|1501.6|1495.6|1499.5|1493.5|0
1648513200000|2022-03-29 00:20:00|1500.5|1494.5|1500.4|1494.4|1500.5|1494.5|1499.7|1493.7|0
1648513500000|2022-03-29 00:25:00|1500.5|1494.5|1499.1|1493.1|1500.7|1494.7|1499.1|1493.1|0
1648513800000|2022-03-29 00:30:00|1500.2|1494.2|1499.3|1493.3|1500.2|1494.2|1498.6|1492.6|0
1648514100000|2022-03-29 00:35:00|1500.4|1494.4|1497.6|1491.6|1500.4|1494.4|1497.6|1491.6|0
1648514400000|2022-03-29 00:40:00|1498.6|1492.6|1498.9|1492.9|1499.9|1493.9|1498.3|1492.3|0
1648514700000|2022-03-29 00:45:00|1499|1493|1499.6|1493.6|1499.6|1493.6|1498.3|1492.3|0
1648515000000|2022-03-29 00:50:00|1499.8|1493.8|1499|1493|1500|1494|1498.7|1492.7|0
1648515300000|2022-03-29 00:55:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1498.2|1492.2|0
1648515600000|2022-03-29 01:00:00|1498.1|1492.1|1499.4|1493.4|1499.4|1493.4|1497.7|1491.7|0
1648515900000|2022-03-29 01:05:00|1498.3|1492.3|1499.5|1493.5|1499.5|1493.5|1498|1492|0
1648516200000|2022-03-29 01:10:00|1497.2|1491.2|1500.9|1494.9|1501.9|1495.9|1497.2|1491.2|0
1648516500000|2022-03-29 01:15:00|1500.7|1494.7|1500.7|1494.7|1501.5|1495.5|1500.7|1494.7|0
1648516800000|2022-03-29 01:20:00|1500.8|1494.8|1501.9|1495.9|1501.9|1495.9|1500.8|1494.8|0
1648517100000|2022-03-29 01:25:00|1501.1|1495.1|1501.9|1495.9|1502.3|1496.3|1501.1|1495.1|0
1648517400000|2022-03-29 01:30:00|1501.8|1495.8|1501.4|1495.4|1501.8|1495.8|1500.5|1494.5|0
1648517700000|2022-03-29 01:35:00|1501.7|1495.7|1502.4|1496.4|1502.4|1496.4|1499.6|1493.6|0
1648518000000|2022-03-29 01:40:00|1502.5|1496.5|1501.5|1495.5|1502.9|1496.9|1501.2|1495.2|0
1648518300000|2022-03-29 01:45:00|1502.4|1496.4|1502.3|1496.3|1503.3|1497.3|1501.6|1495.6|0
1648518600000|2022-03-29 01:50:00|1503.3|1497.3|1503.2|1497.2|1503.8|1497.8|1502.8|1496.8|0
1648518900000|2022-03-29 01:55:00|1504.2|1498.2|1503.1|1497.1|1504.2|1498.2|1501.1|1495.1|0
1648519200000|2022-03-29 02:00:00|1501.9|1495.9|1503.5|1497.5|1503.6|1497.6|1501.9|1495.9|0
1648519500000|2022-03-29 02:05:00|1503.3|1497.3|1503.3|1497.3|1503.6|1497.6|1502.1|1496.1|0
1648519800000|2022-03-29 02:10:00|1503.4|1497.4|1503.2|1497.2|1503.6|1497.6|1501.3|1495.3|0
1648520100000|2022-03-29 02:15:00|1503|1497|1502.8|1496.8|1503.2|1497.2|1502.1|1496.1|0
1648520400000|2022-03-29 02:20:00|1500.6|1494.6|1502.2|1496.2|1502.7|1496.7|1500.6|1494.6|0
1648520700000|2022-03-29 02:25:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.3|1496.3|0
1648521000000|2022-03-29 02:30:00|1500.5|1494.5|1503.5|1497.5|1503.6|1497.6|1500.5|1494.5|0
1648521300000|2022-03-29 02:35:00|1503.6|1497.6|1503.1|1497.1|1503.6|1497.6|1503|1497|0
1648521600000|2022-03-29 02:40:00|1501.9|1495.9|1502.3|1496.3|1503|1497|1501.9|1495.9|0
1648521900000|2022-03-29 02:45:00|1502.2|1496.2|1501.7|1495.7|1502.2|1496.2|1500.5|1494.5|0
1648522200000|2022-03-29 02:50:00|1500.8|1494.8|1499.5|1493.5|1500.9|1494.9|1499.5|1493.5|0
1648522500000|2022-03-29 02:55:00|1499.4|1493.4|1499.3|1493.3|1499.4|1493.4|1498.4|1492.4|0
1648522800000|2022-03-29 03:00:00|1499.5|1493.5|1501.5|1495.5|1501.6|1495.6|1499.5|1493.5|0
1648523100000|2022-03-29 03:05:00|1500.7|1494.7|1502.9|1496.9|1503.3|1497.3|1500.7|1494.7|0
1648523400000|2022-03-29 03:10:00|1501.8|1495.8|1502.9|1496.9|1503.2|1497.2|1501.8|1495.8|0
1648523700000|2022-03-29 03:15:00|1503.1|1497.1|1503.7|1497.7|1503.7|1497.7|1502.9|1496.9|0
1648524000000|2022-03-29 03:20:00|1503.8|1497.8|1505.4|1499.4|1505.5|1499.5|1503.8|1497.8|0
1648524300000|2022-03-29 03:25:00|1505.1|1499.1|1505.1|1499.1|1505.4|1499.4|1503.9|1497.9|0
1648524600000|2022-03-29 03:30:00|1503.9|1497.9|1505|1499|1505|1499|1503.7|1497.7|0
1648524900000|2022-03-29 03:35:00|1504.9|1498.9|1503.2|1497.2|1504.9|1498.9|1503.1|1497.1|0
1648525200000|2022-03-29 03:40:00|1502.8|1496.8|1501.9|1495.9|1503.4|1497.4|1501.9|1495.9|0
1648525500000|2022-03-29 03:45:00|1501.8|1495.8|1501.8|1495.8|1503|1497|1501.8|1495.8|0
1648525800000|2022-03-29 03:50:00|1501.7|1495.7|1501.2|1495.2|1501.7|1495.7|1501.2|1495.2|0
1648526100000|2022-03-29 03:55:00|1501.1|1495.1|1502.6|1496.6|1502.7|1496.7|1500.6|1494.6|0
1648526400000|2022-03-29 04:00:00|1502.3|1496.3|1502.1|1496.1|1502.4|1496.4|1501.1|1495.1|0
1648526700000|2022-03-29 04:05:00|1502|1496|1502.3|1496.3|1502.3|1496.3|1501.8|1495.8|0
1648527000000|2022-03-29 04:10:00|1502.2|1496.2|1502.7|1496.7|1502.7|1496.7|1501.1|1495.1|0
1648527300000|2022-03-29 04:15:00|1502.8|1496.8|1502.4|1496.4|1503.9|1497.9|1502.4|1496.4|0
1648527600000|2022-03-29 04:20:00|1503.5|1497.5|1502.5|1496.5|1504.8|1498.8|1502.5|1496.5|0
1648527900000|2022-03-29 04:25:00|1503.5|1497.5|1504.6|1498.6|1504.7|1498.7|1502.6|1496.6|0
1648528200000|2022-03-29 04:30:00|1503.4|1497.4|1504.7|1498.7|1504.7|1498.7|1503.2|1497.2|0
1648528500000|2022-03-29 04:35:00|1503.4|1497.4|1503.8|1497.8|1504.7|1498.7|1503.4|1497.4|0
1648528800000|2022-03-29 04:40:00|1504.8|1498.8|1504.7|1498.7|1504.9|1498.9|1503.6|1497.6|0
1648529100000|2022-03-29 04:45:00|1504.6|1498.6|1505.3|1499.3|1505.3|1499.3|1504.1|1498.1|0
1648529400000|2022-03-29 04:50:00|1505.2|1499.2|1504.8|1498.8|1505.7|1499.7|1504.7|1498.7|0
1648529700000|2022-03-29 04:55:00|1504.3|1498.3|1502.7|1496.7|1504.7|1498.7|1502.7|1496.7|0
1648595400000|2022-03-29 23:10:00|1511.7|1505.7|1506.8|1500.8|1511.7|1505.7|1506.8|1500.8|0
1648595700000|2022-03-29 23:15:00|1507|1501|1512.4|1506.4|1512.4|1506.4|1507|1501|0
1648596000000|2022-03-29 23:20:00|1512.3|1506.3|1510|1504|1512.3|1506.3|1508.7|1502.7|0
1648596300000|2022-03-29 23:25:00|1511.4|1505.4|1509.8|1503.8|1512.9|1506.9|1509.8|1503.8|0
1648596600000|2022-03-29 23:30:00|1509.5|1503.5|1508.8|1502.8|1509.6|1503.6|1507.4|1501.4|0
1648596900000|2022-03-29 23:35:00|1507.7|1501.7|1508.3|1502.3|1509.7|1503.7|1507.7|1501.7|0
1648597200000|2022-03-29 23:40:00|1509.7|1503.7|1512.8|1506.8|1513.4|1507.4|1509.7|1503.7|0
1648597500000|2022-03-29 23:45:00|1512.3|1506.3|1512.2|1506.2|1513.1|1507.1|1511.3|1505.3|0
1648597800000|2022-03-29 23:50:00|1513.1|1507.1|1516.4|1510.4|1516.4|1510.4|1513.1|1507.1|0
1648598100000|2022-03-29 23:55:00|1516.2|1510.2|1515.3|1509.3|1516.2|1510.2|1513.1|1507.1|0
1648598400000|2022-03-30 00:00:00|1514.2|1508.2|1513.7|1507.7|1516.2|1510.2|1513.7|1507.7|0
1648598700000|2022-03-30 00:05:00|1512.7|1506.7|1513.6|1507.6|1513.9|1507.9|1511.6|1505.6|0
1648599000000|2022-03-30 00:10:00|1514|1508|1512.7|1506.7|1514.1|1508.1|1511.9|1505.9|0
1648599300000|2022-03-30 00:15:00|1511.7|1505.7|1510.8|1504.8|1511.7|1505.7|1510.8|1504.8|0
1648599600000|2022-03-30 00:20:00|1510.9|1504.9|1511.8|1505.8|1512.5|1506.5|1510.9|1504.9|0
1648599900000|2022-03-30 00:25:00|1513.4|1507.4|1512.5|1506.5|1513.4|1507.4|1512.1|1506.1|0
1648600200000|2022-03-30 00:30:00|1512.8|1506.8|1513.7|1507.7|1514.2|1508.2|1512.8|1506.8|0
1648600500000|2022-03-30 00:35:00|1513.1|1507.1|1512.8|1506.8|1513.1|1507.1|1512|1506|0
1648600800000|2022-03-30 00:40:00|1513.9|1507.9|1512.7|1506.7|1515.1|1509.1|1512.4|1506.4|0
1648601100000|2022-03-30 00:45:00|1512.3|1506.3|1512.2|1506.2|1512.9|1506.9|1512|1506|0
1648601400000|2022-03-30 00:50:00|1512.5|1506.5|1512.4|1506.4|1513.6|1507.6|1512.3|1506.3|0
1648601700000|2022-03-30 00:55:00|1512|1506|1511.8|1505.8|1513.2|1507.2|1511.8|1505.8|0
1648602000000|2022-03-30 01:00:00|1513|1507|1512.2|1506.2|1513|1507|1511.5|1505.5|0
1648602300000|2022-03-30 01:05:00|1513.2|1507.2|1512.4|1506.4|1514.8|1508.8|1512.2|1506.2|0
1648602600000|2022-03-30 01:10:00|1513.4|1507.4|1514.4|1508.4|1514.4|1508.4|1512.6|1506.6|0
1648602900000|2022-03-30 01:15:00|1513.8|1507.8|1514.3|1508.3|1514.8|1508.8|1513.4|1507.4|0
1648603200000|2022-03-30 01:20:00|1514.1|1508.1|1514.8|1508.8|1516.4|1510.4|1514.1|1508.1|0
1648603500000|2022-03-30 01:25:00|1516|1510|1519.1|1513.1|1519.3|1513.3|1515.3|1509.3|0
1648603800000|2022-03-30 01:30:00|1518.7|1512.7|1519.4|1513.4|1519.8|1513.8|1517.6|1511.6|0
1648604100000|2022-03-30 01:35:00|1520|1514|1519.4|1513.4|1520.7|1514.7|1518.2|1512.2|0
1648604400000|2022-03-30 01:40:00|1518.6|1512.6|1519|1513|1520|1514|1518.4|1512.4|0
1648604700000|2022-03-30 01:45:00|1520.8|1514.8|1518.5|1512.5|1521.1|1515.1|1518.4|1512.4|0
1648605000000|2022-03-30 01:50:00|1519.3|1513.3|1518.6|1512.6|1519.3|1513.3|1517.6|1511.6|0
1648605300000|2022-03-30 01:55:00|1517.2|1511.2|1517.9|1511.9|1518.8|1512.8|1516.8|1510.8|0
1648605600000|2022-03-30 02:00:00|1519.3|1513.3|1517.8|1511.8|1519.3|1513.3|1517.4|1511.4|0
1648605900000|2022-03-30 02:05:00|1518.3|1512.3|1518.1|1512.1|1518.6|1512.6|1518.1|1512.1|0
1648606200000|2022-03-30 02:10:00|1518.3|1512.3|1517.4|1511.4|1519.5|1513.5|1517.4|1511.4|0
1648606500000|2022-03-30 02:15:00|1518.3|1512.3|1517.5|1511.5|1518.7|1512.7|1517.3|1511.3|0
1648606800000|2022-03-30 02:20:00|1518.3|1512.3|1516.9|1510.9|1518.3|1512.3|1516.9|1510.9|0
1648607100000|2022-03-30 02:25:00|1517.1|1511.1|1517.6|1511.6|1518|1512|1516.5|1510.5|0
1648607400000|2022-03-30 02:30:00|1517.7|1511.7|1516.2|1510.2|1518.9|1512.9|1516.2|1510.2|0
1648607700000|2022-03-30 02:35:00|1516.4|1510.4|1515.9|1509.9|1517.3|1511.3|1515.9|1509.9|0
1648608000000|2022-03-30 02:40:00|1516|1510|1515.1|1509.1|1516.9|1510.9|1514.9|1508.9|0
1648608300000|2022-03-30 02:45:00|1515|1509|1514.5|1508.5|1516.3|1510.3|1514.5|1508.5|0
1648608600000|2022-03-30 02:50:00|1514.4|1508.4|1514.2|1508.2|1514.5|1508.5|1514|1508|0
1648608900000|2022-03-30 02:55:00|1515.2|1509.2|1512.3|1506.3|1515.2|1509.2|1512.3|1506.3|0
1648609200000|2022-03-30 03:00:00|1513.3|1507.3|1511.8|1505.8|1513.3|1507.3|1511.8|1505.8|0
1648609500000|2022-03-30 03:05:00|1513.1|1507.1|1514.5|1508.5|1514.7|1508.7|1513.1|1507.1|0
1648609800000|2022-03-30 03:10:00|1513.5|1507.5|1514.3|1508.3|1515.2|1509.2|1513.5|1507.5|0
1648610100000|2022-03-30 03:15:00|1515.5|1509.5|1514.5|1508.5|1515.5|1509.5|1514.3|1508.3|0
1648610400000|2022-03-30 03:20:00|1514.7|1508.7|1515.1|1509.1|1515.1|1509.1|1514.1|1508.1|0
1648610700000|2022-03-30 03:25:00|1515.2|1509.2|1515.4|1509.4|1515.4|1509.4|1514|1508|0
1648611000000|2022-03-30 03:30:00|1514.4|1508.4|1514.2|1508.2|1515.4|1509.4|1514.2|1508.2|0
1648611300000|2022-03-30 03:35:00|1514.4|1508.4|1513.3|1507.3|1515.4|1509.4|1513.3|1507.3|0
1648611600000|2022-03-30 03:40:00|1514.4|1508.4|1511.2|1505.2|1514.4|1508.4|1511.2|1505.2|0
1648611900000|2022-03-30 03:45:00|1511.1|1505.1|1511.5|1505.5|1511.5|1505.5|1509.4|1503.4|0
1648612200000|2022-03-30 03:50:00|1509.4|1503.4|1509.4|1503.4|1511.8|1505.8|1509.3|1503.3|0
1648612500000|2022-03-30 03:55:00|1509.6|1503.6|1510.2|1504.2|1511.5|1505.5|1509.4|1503.4|0
1648612800000|2022-03-30 04:00:00|1511.1|1505.1|1510|1504|1511.7|1505.7|1509.1|1503.1|0
1648613100000|2022-03-30 04:05:00|1511.1|1505.1|1509.7|1503.7|1511.1|1505.1|1509.7|1503.7|0
1648613400000|2022-03-30 04:10:00|1510.9|1504.9|1509.9|1503.9|1511.2|1505.2|1509.8|1503.8|0
1648613700000|2022-03-30 04:15:00|1509.7|1503.7|1510.9|1504.9|1510.9|1504.9|1509.7|1503.7|0
1648614000000|2022-03-30 04:20:00|1509.8|1503.8|1509.8|1503.8|1511.3|1505.3|1509.8|1503.8|0
1648614300000|2022-03-30 04:25:00|1510|1504|1510.2|1504.2|1510.2|1504.2|1508.9|1502.9|0
1648614600000|2022-03-30 04:30:00|1509.2|1503.2|1510.2|1504.2|1510.2|1504.2|1509.1|1503.1|0
1648614900000|2022-03-30 04:35:00|1509.3|1503.3|1508.6|1502.6|1509.9|1503.9|1508.5|1502.5|0
1648615200000|2022-03-30 04:40:00|1508.5|1502.5|1507.4|1501.4|1509.8|1503.8|1507.4|1501.4|0
1648615500000|2022-03-30 04:45:00|1508.6|1502.6|1507.7|1501.7|1508.6|1502.6|1507.7|1501.7|0
1648615800000|2022-03-30 04:50:00|1507.9|1501.9|1507.7|1501.7|1508|1502|1507.6|1501.6|0
1648616100000|2022-03-30 04:55:00|1508.8|1502.8|1508.1|1502.1|1508.8|1502.8|1507.5|1501.5|0
1648681800000|2022-03-30 23:10:00|1508.5|1502.5|1507.5|1501.5|1508.9|1502.9|1506.5|1500.5|0
1648682100000|2022-03-30 23:15:00|1507.7|1501.7|1507.4|1501.4|1509.2|1503.2|1507.4|1501.4|0
1648682400000|2022-03-30 23:20:00|1508.7|1502.7|1510|1504|1511.6|1505.6|1508.7|1502.7|0
1648682700000|2022-03-30 23:25:00|1510.2|1504.2|1512|1506|1512|1506|1508|1502|0
1648683000000|2022-03-30 23:30:00|1512.4|1506.4|1514.2|1508.2|1514.2|1508.2|1512|1506|0
1648683300000|2022-03-30 23:35:00|1515.1|1509.1|1516|1510|1516.8|1510.8|1515.1|1509.1|0
1648683600000|2022-03-30 23:40:00|1518.1|1512.1|1518.7|1512.7|1518.7|1512.7|1516.1|1510.1|0
1648683900000|2022-03-30 23:45:00|1515.6|1509.6|1516.1|1510.1|1516.6|1510.6|1515|1509|0
1648684200000|2022-03-30 23:50:00|1515|1509|1515.4|1509.4|1515.4|1509.4|1514.3|1508.3|0
1648684500000|2022-03-30 23:55:00|1515.2|1509.2|1515.4|1509.4|1516.2|1510.2|1515.2|1509.2|0
1648684800000|2022-03-31 00:00:00|1515.2|1509.2|1516.9|1510.9|1516.9|1510.9|1513.9|1507.9|0
1648685100000|2022-03-31 00:05:00|1516.2|1510.2|1515.7|1509.7|1516.2|1510.2|1514.8|1508.8|0
1648685400000|2022-03-31 00:10:00|1516|1510|1517.1|1511.1|1517.7|1511.7|1514.9|1508.9|0
1648685700000|2022-03-31 00:15:00|1516.8|1510.8|1518.1|1512.1|1519.4|1513.4|1516.7|1510.7|0
1648686000000|2022-03-31 00:20:00|1517.9|1511.9|1517.1|1511.1|1517.9|1511.9|1516.5|1510.5|0
1648686300000|2022-03-31 00:25:00|1516.2|1510.2|1517.8|1511.8|1518.4|1512.4|1516.2|1510.2|0
1648686600000|2022-03-31 00:30:00|1519|1513|1518.9|1512.9|1519.8|1513.8|1518.6|1512.6|0
1648686900000|2022-03-31 00:35:00|1517.8|1511.8|1518.6|1512.6|1518.6|1512.6|1516.6|1510.6|0
1648687200000|2022-03-31 00:40:00|1519|1513|1518.9|1512.9|1519|1513|1518.6|1512.6|0
1648687500000|2022-03-31 00:45:00|1518.6|1512.6|1519.4|1513.4|1519.4|1513.4|1518.3|1512.3|0
1648687800000|2022-03-31 00:50:00|1519.7|1513.7|1522|1516|1522|1516|1519.7|1513.7|0
1648688100000|2022-03-31 00:55:00|1521.7|1515.7|1520.9|1514.9|1522.1|1516.1|1520.7|1514.7|0
1648688400000|2022-03-31 01:00:00|1521.1|1515.1|1520.9|1514.9|1521.4|1515.4|1519.8|1513.8|0
1648688700000|2022-03-31 01:05:00|1520.5|1514.5|1519.2|1513.2|1520.6|1514.6|1519.1|1513.1|0
1648689000000|2022-03-31 01:10:00|1520.2|1514.2|1519.4|1513.4|1520.2|1514.2|1518.5|1512.5|0
1648689300000|2022-03-31 01:15:00|1519.5|1513.5|1519.1|1513.1|1520.9|1514.9|1518.6|1512.6|0
1648689600000|2022-03-31 01:20:00|1520.1|1514.1|1520.4|1514.4|1520.5|1514.5|1519.5|1513.5|0
1648689900000|2022-03-31 01:25:00|1520.3|1514.3|1520.6|1514.6|1520.6|1514.6|1520|1514|0
1648690200000|2022-03-31 01:30:00|1519.5|1513.5|1521.3|1515.3|1521.3|1515.3|1519.5|1513.5|0
1648690500000|2022-03-31 01:35:00|1521.2|1515.2|1521.8|1515.8|1522.1|1516.1|1520.6|1514.6|0
1648690800000|2022-03-31 01:40:00|1520.7|1514.7|1521.9|1515.9|1522|1516|1519.8|1513.8|0
1648691100000|2022-03-31 01:45:00|1522.1|1516.1|1525.1|1519.1|1525.2|1519.2|1522.1|1516.1|0
1648691400000|2022-03-31 01:50:00|1525.5|1519.5|1525.4|1519.4|1525.5|1519.5|1524.3|1518.3|0
1648691700000|2022-03-31 01:55:00|1524.6|1518.6|1525|1519|1525.4|1519.4|1524|1518|0
1648692000000|2022-03-31 02:00:00|1523.9|1517.9|1524.1|1518.1|1525.3|1519.3|1523|1517|0
1648692300000|2022-03-31 02:05:00|1524.4|1518.4|1524.9|1518.9|1525.4|1519.4|1523.7|1517.7|0
1648692600000|2022-03-31 02:10:00|1524.8|1518.8|1526.1|1520.1|1527|1521|1524.8|1518.8|0
1648692900000|2022-03-31 02:15:00|1525.2|1519.2|1524.8|1518.8|1526.3|1520.3|1524.8|1518.8|0
1648693200000|2022-03-31 02:20:00|1525.8|1519.8|1524.4|1518.4|1525.9|1519.9|1524.4|1518.4|0
1648693500000|2022-03-31 02:25:00|1525.5|1519.5|1525.5|1519.5|1525.6|1519.6|1524.2|1518.2|0
1648693800000|2022-03-31 02:30:00|1525.3|1519.3|1526.1|1520.1|1526.1|1520.1|1524.1|1518.1|0
1648694100000|2022-03-31 02:35:00|1526.2|1520.2|1525|1519|1526.2|1520.2|1523.6|1517.6|0
1648694400000|2022-03-31 02:40:00|1524|1518|1523.3|1517.3|1524|1518|1523.1|1517.1|0
1648694700000|2022-03-31 02:45:00|1523.2|1517.2|1523.8|1517.8|1523.8|1517.8|1521.8|1515.8|0
1648695000000|2022-03-31 02:50:00|1523.9|1517.9|1523.9|1517.9|1524.2|1518.2|1523|1517|0
1648695300000|2022-03-31 02:55:00|1522.9|1516.9|1523.5|1517.5|1523.7|1517.7|1522.4|1516.4|0
1648695600000|2022-03-31 03:00:00|1523.2|1517.2|1521.7|1515.7|1523.2|1517.2|1521.7|1515.7|0
1648695900000|2022-03-31 03:05:00|1523|1517|1522.7|1516.7|1523.9|1517.9|1521.7|1515.7|0
1648696200000|2022-03-31 03:10:00|1522.5|1516.5|1524.2|1518.2|1524.3|1518.3|1522.5|1516.5|0
1648696500000|2022-03-31 03:15:00|1523.1|1517.1|1522.3|1516.3|1524.1|1518.1|1522.3|1516.3|0
1648696800000|2022-03-31 03:20:00|1521.2|1515.2|1521.4|1515.4|1523.3|1517.3|1521.2|1515.2|0
1648697100000|2022-03-31 03:25:00|1521.5|1515.5|1522.1|1516.1|1522.7|1516.7|1521.5|1515.5|0
1648697400000|2022-03-31 03:30:00|1522|1516|1521.2|1515.2|1522|1516|1519.7|1513.7|0
1648697700000|2022-03-31 03:35:00|1521.1|1515.1|1520.9|1514.9|1521.8|1515.8|1520.8|1514.8|0
1648698000000|2022-03-31 03:40:00|1520.7|1514.7|1522.1|1516.1|1522.4|1516.4|1520.7|1514.7|0
1648698300000|2022-03-31 03:45:00|1522.4|1516.4|1522.4|1516.4|1522.5|1516.5|1522.1|1516.1|0
1648698600000|2022-03-31 03:50:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1521.4|1515.4|0
1648698900000|2022-03-31 03:55:00|1522.6|1516.6|1522.6|1516.6|1523.6|1517.6|1521.5|1515.5|0
1648699200000|2022-03-31 04:00:00|1522.7|1516.7|1522.9|1516.9|1523.9|1517.9|1521.8|1515.8|0
1648699500000|2022-03-31 04:05:00|1522.8|1516.8|1522.4|1516.4|1522.8|1516.8|1521.5|1515.5|0
1648699800000|2022-03-31 04:10:00|1522.3|1516.3|1521.7|1515.7|1522.3|1516.3|1520.6|1514.6|0
1648700100000|2022-03-31 04:15:00|1520.6|1514.6|1521.3|1515.3|1522.5|1516.5|1520.4|1514.4|0
1648700400000|2022-03-31 04:20:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.4|1514.4|0
1648700700000|2022-03-31 04:25:00|1520.8|1514.8|1521.1|1515.1|1521.1|1515.1|1520.2|1514.2|0
1648701000000|2022-03-31 04:30:00|1521.3|1515.3|1522.4|1516.4|1522.4|1516.4|1520.4|1514.4|0
1648701300000|2022-03-31 04:35:00|1522.5|1516.5|1521.9|1515.9|1522.5|1516.5|1520.8|1514.8|0
1648701600000|2022-03-31 04:40:00|1520.9|1514.9|1520.7|1514.7|1522.1|1516.1|1520.7|1514.7|0
1648701900000|2022-03-31 04:45:00|1521.8|1515.8|1520.6|1514.6|1521.8|1515.8|1520.6|1514.6|0
1648702200000|2022-03-31 04:50:00|1520.7|1514.7|1521.7|1515.7|1521.7|1515.7|1519.9|1513.9|0
1648702500000|2022-03-31 04:55:00|1521.6|1515.6|1524.4|1518.4|1525.5|1519.5|1521.6|1515.6|0
1648768200000|2022-03-31 23:10:00|1515.8|1509.8|1515.6|1509.6|1516|1510|1512.8|1506.8|0
1648768500000|2022-03-31 23:15:00|1514.4|1508.4|1516.2|1510.2|1516.9|1510.9|1514.2|1508.2|0
1648768800000|2022-03-31 23:20:00|1515|1509|1509.4|1503.4|1515|1509|1509|1503|0
1648769100000|2022-03-31 23:25:00|1509.5|1503.5|1507.2|1501.2|1509.5|1503.5|1507.2|1501.2|0
1648769400000|2022-03-31 23:30:00|1509.5|1503.5|1506.4|1500.4|1509.7|1503.7|1506.1|1500.1|0
1648769700000|2022-03-31 23:35:00|1506.5|1500.5|1506.9|1500.9|1509.6|1503.6|1506.5|1500.5|0
1648770000000|2022-03-31 23:40:00|1506.8|1500.8|1507.5|1501.5|1508.5|1502.5|1506.3|1500.3|0
1648770300000|2022-03-31 23:45:00|1507.4|1501.4|1505.2|1499.2|1507.4|1501.4|1504.5|1498.5|0
1648770600000|2022-03-31 23:50:00|1504|1498|1503.2|1497.2|1504|1498|1503|1497|0
1648770900000|2022-03-31 23:55:00|1503.3|1497.3|1504.1|1498.1|1504.2|1498.2|1502.1|1496.1|0
1648771200000|2022-04-01 00:00:00|1503.8|1497.8|1505.8|1499.8|1506.8|1500.8|1503.8|1497.8|0
1648771500000|2022-04-01 00:05:00|1506.9|1500.9|1505.6|1499.6|1508.5|1502.5|1505.6|1499.6|0
1648771800000|2022-04-01 00:10:00|1505.7|1499.7|1505.2|1499.2|1507.6|1501.6|1504.7|1498.7|0
1648772100000|2022-04-01 00:15:00|1508.6|1502.6|1507.3|1501.3|1509.5|1503.5|1507.3|1501.3|0
1648772400000|2022-04-01 00:20:00|1507.2|1501.2|1508.6|1502.6|1508.6|1502.6|1507.2|1501.2|0
1648772700000|2022-04-01 00:25:00|1507.1|1501.1|1506.5|1500.5|1507.7|1501.7|1506|1500|0
1648773000000|2022-04-01 00:30:00|1506.4|1500.4|1506.4|1500.4|1506.4|1500.4|1504.6|1498.6|0
1648773300000|2022-04-01 00:35:00|1507.4|1501.4|1505.1|1499.1|1507.4|1501.4|1504.7|1498.7|0
1648773600000|2022-04-01 00:40:00|1505.2|1499.2|1505.4|1499.4|1506.3|1500.3|1504.7|1498.7|0
1648773900000|2022-04-01 00:45:00|1505.2|1499.2|1506.4|1500.4|1507.9|1501.9|1504.2|1498.2|0
1648774200000|2022-04-01 00:50:00|1506.3|1500.3|1506.5|1500.5|1507.8|1501.8|1506|1500|0
1648774500000|2022-04-01 00:55:00|1507.6|1501.6|1506.4|1500.4|1509.1|1503.1|1506.4|1500.4|0
1648774800000|2022-04-01 01:00:00|1507.3|1501.3|1507.6|1501.6|1507.6|1501.6|1506.1|1500.1|0
1648775100000|2022-04-01 01:05:00|1507.7|1501.7|1506.6|1500.6|1508.1|1502.1|1506.3|1500.3|0
1648775400000|2022-04-01 01:10:00|1506.5|1500.5|1509.6|1503.6|1509.6|1503.6|1506.5|1500.5|0
1648775700000|2022-04-01 01:15:00|1509.9|1503.9|1509.8|1503.8|1510.6|1504.6|1509.5|1503.5|0
1648776000000|2022-04-01 01:20:00|1510.8|1504.8|1512.2|1506.2|1512.2|1506.2|1510.6|1504.6|0
1648776300000|2022-04-01 01:25:00|1512.3|1506.3|1509.5|1503.5|1512.3|1506.3|1509.5|1503.5|0
1648776600000|2022-04-01 01:30:00|1510.6|1504.6|1509.5|1503.5|1510.6|1504.6|1509.4|1503.4|0
1648776900000|2022-04-01 01:35:00|1509.2|1503.2|1508.1|1502.1|1509.2|1503.2|1508|1502|0
1648777200000|2022-04-01 01:40:00|1508.2|1502.2|1508.3|1502.3|1508.4|1502.4|1508|1502|0
1648777500000|2022-04-01 01:45:00|1509|1503|1506.2|1500.2|1509.1|1503.1|1506.2|1500.2|0
1648777800000|2022-04-01 01:50:00|1506.8|1500.8|1506.1|1500.1|1507.4|1501.4|1506.1|1500.1|0
1648778100000|2022-04-01 01:55:00|1507.3|1501.3|1506.3|1500.3|1507.3|1501.3|1506|1500|0
1648778400000|2022-04-01 02:00:00|1507.3|1501.3|1506.6|1500.6|1507.3|1501.3|1505.7|1499.7|0
1648778700000|2022-04-01 02:05:00|1506.5|1500.5|1506.9|1500.9|1506.9|1500.9|1505.6|1499.6|0
1648779000000|2022-04-01 02:10:00|1506.8|1500.8|1506.3|1500.3|1506.8|1500.8|1505.5|1499.5|0
1648779300000|2022-04-01 02:15:00|1506.2|1500.2|1505.2|1499.2|1506.2|1500.2|1505.2|1499.2|0
1648779600000|2022-04-01 02:20:00|1505.3|1499.3|1506.6|1500.6|1506.6|1500.6|1505.3|1499.3|0
1648779900000|2022-04-01 02:25:00|1505.7|1499.7|1506.7|1500.7|1506.9|1500.9|1505.7|1499.7|0
1648780200000|2022-04-01 02:30:00|1505.4|1499.4|1504.8|1498.8|1506.5|1500.5|1504.8|1498.8|0
1648780500000|2022-04-01 02:35:00|1505.9|1499.9|1504|1498|1505.9|1499.9|1503.9|1497.9|0
1648780800000|2022-04-01 02:40:00|1506.2|1500.2|1505.4|1499.4|1506.5|1500.5|1505|1499|0
1648781100000|2022-04-01 02:45:00|1506.4|1500.4|1506.3|1500.3|1506.5|1500.5|1505.3|1499.3|0
1648781400000|2022-04-01 02:50:00|1506.2|1500.2|1505.7|1499.7|1506.2|1500.2|1504.2|1498.2|0
1648781700000|2022-04-01 02:55:00|1505|1499|1506.2|1500.2|1506.2|1500.2|1504.4|1498.4|0
1648782000000|2022-04-01 03:00:00|1506|1500|1505.1|1499.1|1506.3|1500.3|1505.1|1499.1|0
1648782300000|2022-04-01 03:05:00|1505|1499|1504.5|1498.5|1506.4|1500.4|1504|1498|0
1648782600000|2022-04-01 03:10:00|1505.8|1499.8|1507.2|1501.2|1507.2|1501.2|1505.8|1499.8|0
1648782900000|2022-04-01 03:15:00|1506.1|1500.1|1506.2|1500.2|1507.3|1501.3|1505.3|1499.3|0
1648783200000|2022-04-01 03:20:00|1507.1|1501.1|1505.7|1499.7|1507.4|1501.4|1505.7|1499.7|0
1648783500000|2022-04-01 03:25:00|1506.7|1500.7|1504.7|1498.7|1506.7|1500.7|1504.7|1498.7|0
1648783800000|2022-04-01 03:30:00|1505.8|1499.8|1504|1498|1505.9|1499.9|1504|1498|0
1648784100000|2022-04-01 03:35:00|1504.8|1498.8|1504.2|1498.2|1504.9|1498.9|1503.6|1497.6|0
1648784400000|2022-04-01 03:40:00|1504.4|1498.4|1504.4|1498.4|1504.5|1498.5|1503.3|1497.3|0
1648784700000|2022-04-01 03:45:00|1504.6|1498.6|1504.1|1498.1|1506|1500|1503.8|1497.8|0
1648785000000|2022-04-01 03:50:00|1505.2|1499.2|1504.5|1498.5|1505.2|1499.2|1503.2|1497.2|0
1648785300000|2022-04-01 03:55:00|1505.6|1499.6|1503.1|1497.1|1505.6|1499.6|1503.1|1497.1|0
1648785600000|2022-04-01 04:00:00|1504.2|1498.2|1503.9|1497.9|1504.4|1498.4|1503.3|1497.3|0
1648785900000|2022-04-01 04:05:00|1504|1498|1503.6|1497.6|1504.2|1498.2|1502.7|1496.7|0
1648786200000|2022-04-01 04:10:00|1503.7|1497.7|1503.2|1497.2|1504.2|1498.2|1502.6|1496.6|0
1648786500000|2022-04-01 04:15:00|1503.4|1497.4|1504.2|1498.2|1504.9|1498.9|1503.4|1497.4|0
1648786800000|2022-04-01 04:20:00|1504.3|1498.3|1504.3|1498.3|1504.5|1498.5|1502.2|1496.2|0
1648787100000|2022-04-01 04:25:00|1504.2|1498.2|1503.6|1497.6|1504.2|1498.2|1503.6|1497.6|0
1648787400000|2022-04-01 04:30:00|1503.8|1497.8|1503.8|1497.8|1503.9|1497.9|1502.6|1496.6|0
1648787700000|2022-04-01 04:35:00|1504.1|1498.1|1502.7|1496.7|1504.1|1498.1|1502.7|1496.7|0
1648788000000|2022-04-01 04:40:00|1503.4|1497.4|1503.6|1497.6|1503.6|1497.6|1502|1496|0
1648788300000|2022-04-01 04:45:00|1503.3|1497.3|1502.8|1496.8|1503.9|1497.9|1502.5|1496.5|0
1648788600000|2022-04-01 04:50:00|1502.6|1496.6|1502|1496|1504.5|1498.5|1502|1496|0
1648788900000|2022-04-01 04:55:00|1502.1|1496.1|1502|1496|1502.9|1496.9|1501.8|1495.8|0
1649031000000|2022-04-04 00:10:00|1495.9|1489.9|1498.5|1492.5|1498.5|1492.5|1495.9|1489.9|0
1649031300000|2022-04-04 00:15:00|1499.7|1493.7|1501.6|1495.6|1501.6|1495.6|1499.5|1493.5|0
1649031600000|2022-04-04 00:20:00|1501.7|1495.7|1502.4|1496.4|1502.4|1496.4|1501.1|1495.1|0
1649031900000|2022-04-04 00:25:00|1500.8|1494.8|1500.7|1494.7|1500.8|1494.8|1499.1|1493.1|0
1649032200000|2022-04-04 00:30:00|1501.9|1495.9|1499.9|1493.9|1501.9|1495.9|1499|1493|0
1649032500000|2022-04-04 00:35:00|1501|1495|1502.5|1496.5|1502.7|1496.7|1501|1495|0
1649032800000|2022-04-04 00:40:00|1502.6|1496.6|1502.4|1496.4|1502.8|1496.8|1502.4|1496.4|0
1649033100000|2022-04-04 00:45:00|1502.5|1496.5|1501.1|1495.1|1503.2|1497.2|1501|1495|0
1649033400000|2022-04-04 00:50:00|1501.5|1495.5|1501.5|1495.5|1502|1496|1500.4|1494.4|0
1649033700000|2022-04-04 00:55:00|1500.5|1494.5|1500.8|1494.8|1502|1496|1499.7|1493.7|0
1649034000000|2022-04-04 01:00:00|1500|1494|1501|1495|1501.4|1495.4|1500|1494|0
1649034300000|2022-04-04 01:05:00|1501.1|1495.1|1499.7|1493.7|1501.1|1495.1|1499.7|1493.7|0
1649034600000|2022-04-04 01:10:00|1499.8|1493.8|1502.1|1496.1|1502.1|1496.1|1499.8|1493.8|0
1649034900000|2022-04-04 01:15:00|1502.3|1496.3|1502.1|1496.1|1502.3|1496.3|1500.4|1494.4|0
1649035200000|2022-04-04 01:20:00|1502.2|1496.2|1500.5|1494.5|1502.5|1496.5|1500.3|1494.3|0
1649035500000|2022-04-04 01:25:00|1500.9|1494.9|1499.1|1493.1|1501.8|1495.8|1499.1|1493.1|0
1649035800000|2022-04-04 01:30:00|1499|1493|1499.1|1493.1|1500.4|1494.4|1497.5|1491.5|0
1649036100000|2022-04-04 01:35:00|1499.5|1493.5|1500.2|1494.2|1500.7|1494.7|1499.5|1493.5|0
1649036400000|2022-04-04 01:40:00|1500.4|1494.4|1501.2|1495.2|1501.8|1495.8|1500.4|1494.4|0
1649036700000|2022-04-04 01:45:00|1501|1495|1500.6|1494.6|1501|1495|1500.3|1494.3|0
1649037000000|2022-04-04 01:50:00|1500.5|1494.5|1500.5|1494.5|1501.3|1495.3|1500.3|1494.3|0
1649037300000|2022-04-04 01:55:00|1500.4|1494.4|1500|1494|1501.1|1495.1|1499.4|1493.4|0
1649037600000|2022-04-04 02:00:00|1500.1|1494.1|1499.7|1493.7|1500.5|1494.5|1499.5|1493.5|0
1649037900000|2022-04-04 02:05:00|1499.3|1493.3|1499.5|1493.5|1500.3|1494.3|1499.3|1493.3|0
1649038200000|2022-04-04 02:10:00|1499.6|1493.6|1499.7|1493.7|1499.7|1493.7|1498.9|1492.9|0
1649038500000|2022-04-04 02:15:00|1499.6|1493.6|1499.2|1493.2|1500.3|1494.3|1499.2|1493.2|0
1649038800000|2022-04-04 02:20:00|1500.1|1494.1|1499.8|1493.8|1501.2|1495.2|1499.8|1493.8|0
1649039100000|2022-04-04 02:25:00|1499.7|1493.7|1500|1494|1501|1495|1498.6|1492.6|0
1649039400000|2022-04-04 02:30:00|1499.6|1493.6|1499.2|1493.2|1500.5|1494.5|1498.5|1492.5|0
1649039700000|2022-04-04 02:35:00|1500.1|1494.1|1499.5|1493.5|1500.7|1494.7|1498.8|1492.8|0
1649040000000|2022-04-04 02:40:00|1498.5|1492.5|1498.5|1492.5|1500.5|1494.5|1498.5|1492.5|0
1649040300000|2022-04-04 02:45:00|1498.8|1492.8|1499.8|1493.8|1499.9|1493.9|1498.7|1492.7|0
1649040600000|2022-04-04 02:50:00|1498.8|1492.8|1499.2|1493.2|1500.2|1494.2|1498.8|1492.8|0
1649040900000|2022-04-04 02:55:00|1500.2|1494.2|1500.6|1494.6|1501.2|1495.2|1499.9|1493.9|0
1649041200000|2022-04-04 03:00:00|1499.5|1493.5|1500|1494|1501.5|1495.5|1499.3|1493.3|0
1649041500000|2022-04-04 03:05:00|1499.9|1493.9|1500.1|1494.1|1500.9|1494.9|1499.8|1493.8|0
1649041800000|2022-04-04 03:10:00|1500.2|1494.2|1498.6|1492.6|1500.9|1494.9|1498.6|1492.6|0
1649042100000|2022-04-04 03:15:00|1499.5|1493.5|1502.5|1496.5|1502.5|1496.5|1499.5|1493.5|0
1649042400000|2022-04-04 03:20:00|1502.4|1496.4|1500|1494|1503.5|1497.5|1500|1494|0
1649042700000|2022-04-04 03:25:00|1500.1|1494.1|1500.2|1494.2|1501.6|1495.6|1499.7|1493.7|0
1649043000000|2022-04-04 03:30:00|1500.1|1494.1|1501|1495|1501.1|1495.1|1500.1|1494.1|0
1649043300000|2022-04-04 03:35:00|1499.9|1493.9|1499.9|1493.9|1500.9|1494.9|1499.4|1493.4|0
1649043600000|2022-04-04 03:40:00|1500|1494|1499.5|1493.5|1501.1|1495.1|1499.5|1493.5|0
1649043900000|2022-04-04 03:45:00|1500.4|1494.4|1501.1|1495.1|1501.1|1495.1|1499.3|1493.3|0
1649044200000|2022-04-04 03:50:00|1499.9|1493.9|1501.5|1495.5|1502.4|1496.4|1499.9|1493.9|0
1649044500000|2022-04-04 03:55:00|1501.7|1495.7|1503|1497|1503|1497|1501.7|1495.7|0
1649044800000|2022-04-04 04:00:00|1501.8|1495.8|1502.6|1496.6|1502.7|1496.7|1501.5|1495.5|0
1649045100000|2022-04-04 04:05:00|1502.5|1496.5|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|0
1649045400000|2022-04-04 04:10:00|1502.7|1496.7|1502.7|1496.7|1503.7|1497.7|1502.7|1496.7|0
1649045700000|2022-04-04 04:15:00|1503|1497|1502.7|1496.7|1503|1497|1501.8|1495.8|0
1649046000000|2022-04-04 04:20:00|1502.8|1496.8|1502.7|1496.7|1502.8|1496.8|1502.6|1496.6|0
1649046300000|2022-04-04 04:25:00|1502.4|1496.4|1501.2|1495.2|1502.4|1496.4|1500|1494|0
1649046600000|2022-04-04 04:30:00|1501.3|1495.3|1501.3|1495.3|1502.5|1496.5|1501.2|1495.2|0
1649046900000|2022-04-04 04:35:00|1501.2|1495.2|1501.4|1495.4|1502.3|1496.3|1501.1|1495.1|0
1649047200000|2022-04-04 04:40:00|1502.6|1496.6|1502|1496|1503.6|1497.6|1502|1496|0
1649047500000|2022-04-04 04:45:00|1502.8|1496.8|1502.8|1496.8|1502.8|1496.8|1501.6|1495.6|0
1649047800000|2022-04-04 04:50:00|1502.7|1496.7|1503|1497|1503|1497|1502.6|1496.6|0
1649048100000|2022-04-04 04:55:00|1503.2|1497.2|1503.2|1497.2|1504.3|1498.3|1503|1497|0
1649048400000|2022-04-04 05:00:00|1503.3|1497.3|1502.9|1496.9|1504|1498|1502.8|1496.8|0
1649048700000|2022-04-04 05:05:00|1504.1|1498.1|1506.2|1500.2|1506.3|1500.3|1504|1498|0
1649049000000|2022-04-04 05:10:00|1505.1|1499.1|1504.6|1498.6|1506|1500|1504.6|1498.6|0
1649049300000|2022-04-04 05:15:00|1503.6|1497.6|1502.4|1496.4|1505.4|1499.4|1502.4|1496.4|0
1649049600000|2022-04-04 05:20:00|1502.5|1496.5|1502.5|1496.5|1503.5|1497.5|1502.2|1496.2|0
1649049900000|2022-04-04 05:25:00|1502.3|1496.3|1501.9|1495.9|1503.3|1497.3|1501.9|1495.9|0
1649050200000|2022-04-04 05:30:00|1502|1496|1502.7|1496.7|1503.7|1497.7|1502|1496|0
1649050500000|2022-04-04 05:35:00|1503.1|1497.1|1503.2|1497.2|1504.1|1498.1|1502.3|1496.3|0
1649050800000|2022-04-04 05:40:00|1502|1496|1500|1494|1502.7|1496.7|1500|1494|0
1649051100000|2022-04-04 05:45:00|1500.2|1494.2|1498.3|1492.3|1501.3|1495.3|1498.3|1492.3|0
1649051400000|2022-04-04 05:50:00|1499.4|1493.4|1498.4|1492.4|1499.4|1493.4|1498.2|1492.2|0
1649051700000|2022-04-04 05:55:00|1498.8|1492.8|1500.5|1494.5|1500.5|1494.5|1498.2|1492.2|0
1649117400000|2022-04-05 00:10:00|1503.9|1497.9|1503.3|1497.3|1504.6|1498.6|1503.2|1497.2|0
1649117700000|2022-04-05 00:15:00|1503.2|1497.2|1502.2|1496.2|1503.4|1497.4|1501.8|1495.8|0
1649118000000|2022-04-05 00:20:00|1503.2|1497.2|1503.9|1497.9|1504.6|1498.6|1503.2|1497.2|0
1649118300000|2022-04-05 00:25:00|1502.8|1496.8|1504.8|1498.8|1506.7|1500.7|1502.8|1496.8|0
1649118600000|2022-04-05 00:30:00|1506.9|1500.9|1506|1500|1507.1|1501.1|1505|1499|0
1649118900000|2022-04-05 00:35:00|1505.8|1499.8|1504.3|1498.3|1505.8|1499.8|1504.2|1498.2|0
1649119200000|2022-04-05 00:40:00|1504.4|1498.4|1505.6|1499.6|1507.9|1501.9|1504.4|1498.4|0
1649119500000|2022-04-05 00:45:00|1506.1|1500.1|1508.6|1502.6|1508.6|1502.6|1506.1|1500.1|0
1649119800000|2022-04-05 00:50:00|1506.3|1500.3|1506.3|1500.3|1509.2|1503.2|1506.3|1500.3|0
1649120100000|2022-04-05 00:55:00|1506.8|1500.8|1506.3|1500.3|1508.7|1502.7|1506.3|1500.3|0
1649120400000|2022-04-05 01:00:00|1506.2|1500.2|1508.8|1502.8|1509.9|1503.9|1505.4|1499.4|0
1649120700000|2022-04-05 01:05:00|1508.7|1502.7|1509.1|1503.1|1512.2|1506.2|1508.7|1502.7|0
1649121000000|2022-04-05 01:10:00|1509.2|1503.2|1508.8|1502.8|1509.8|1503.8|1507.8|1501.8|0
1649121300000|2022-04-05 01:15:00|1510|1504|1509.6|1503.6|1511.5|1505.5|1509.1|1503.1|0
1649121600000|2022-04-05 01:20:00|1509.7|1503.7|1510.6|1504.6|1510.9|1504.9|1509.7|1503.7|0
1649121900000|2022-04-05 01:25:00|1510.7|1504.7|1510.4|1504.4|1510.7|1504.7|1509.2|1503.2|0
1649122200000|2022-04-05 01:30:00|1511.7|1505.7|1510.6|1504.6|1511.7|1505.7|1510.2|1504.2|0
1649122500000|2022-04-05 01:35:00|1511.7|1505.7|1511.5|1505.5|1511.7|1505.7|1510.6|1504.6|0
1649122800000|2022-04-05 01:40:00|1511.7|1505.7|1512.3|1506.3|1512.4|1506.4|1510.9|1504.9|0
1649123100000|2022-04-05 01:45:00|1511.2|1505.2|1509.7|1503.7|1512.2|1506.2|1509.6|1503.6|0
1649123400000|2022-04-05 01:50:00|1509.8|1503.8|1512.8|1506.8|1513.5|1507.5|1509.6|1503.6|0
1649123700000|2022-04-05 01:55:00|1513.1|1507.1|1512.1|1506.1|1513.1|1507.1|1511.7|1505.7|0
1649124000000|2022-04-05 02:00:00|1511.9|1505.9|1511.3|1505.3|1513.5|1507.5|1511.3|1505.3|0
1649124300000|2022-04-05 02:05:00|1511.6|1505.6|1511.7|1505.7|1512.7|1506.7|1511.3|1505.3|0
1649124600000|2022-04-05 02:10:00|1511.6|1505.6|1511.7|1505.7|1512.8|1506.8|1511.6|1505.6|0
1649124900000|2022-04-05 02:15:00|1511.6|1505.6|1512.9|1506.9|1513|1507|1511.6|1505.6|0
1649125200000|2022-04-05 02:20:00|1511.6|1505.6|1512.2|1506.2|1512.5|1506.5|1511.3|1505.3|0
1649125500000|2022-04-05 02:25:00|1512.1|1506.1|1510.9|1504.9|1512.1|1506.1|1510.9|1504.9|0
1649125800000|2022-04-05 02:30:00|1510.6|1504.6|1512.8|1506.8|1512.8|1506.8|1510.2|1504.2|0
1649126100000|2022-04-05 02:35:00|1512.9|1506.9|1512.8|1506.8|1512.9|1506.9|1511.8|1505.8|0
1649126400000|2022-04-05 02:40:00|1511.9|1505.9|1513.3|1507.3|1513.3|1507.3|1511.5|1505.5|0
1649126700000|2022-04-05 02:45:00|1513.2|1507.2|1512.8|1506.8|1513.3|1507.3|1512.2|1506.2|0
1649127000000|2022-04-05 02:50:00|1511.7|1505.7|1511.6|1505.6|1512.5|1506.5|1510.7|1504.7|0
1649127300000|2022-04-05 02:55:00|1509.6|1503.6|1511.8|1505.8|1511.8|1505.8|1509.6|1503.6|0
1649127600000|2022-04-05 03:00:00|1510.6|1504.6|1511.9|1505.9|1512.2|1506.2|1510.6|1504.6|0
1649127900000|2022-04-05 03:05:00|1512|1506|1511.2|1505.2|1512.3|1506.3|1511|1505|0
1649128200000|2022-04-05 03:10:00|1512.4|1506.4|1511.8|1505.8|1512.6|1506.6|1511.2|1505.2|0
1649128500000|2022-04-05 03:15:00|1511.5|1505.5|1512.4|1506.4|1512.5|1506.5|1510.3|1504.3|0
1649128800000|2022-04-05 03:20:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1509.6|1503.6|0
1649129100000|2022-04-05 03:25:00|1510.7|1504.7|1509.3|1503.3|1511.6|1505.6|1509.3|1503.3|0
1649129400000|2022-04-05 03:30:00|1511.2|1505.2|1510.3|1504.3|1511.3|1505.3|1509|1503|0
1649129700000|2022-04-05 03:35:00|1510.4|1504.4|1510.5|1504.5|1511.7|1505.7|1509.1|1503.1|0
1649130000000|2022-04-05 03:40:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1510|1504|0
1649130300000|2022-04-05 03:45:00|1510.9|1504.9|1511.2|1505.2|1512.3|1506.3|1510.8|1504.8|0
1649130600000|2022-04-05 03:50:00|1512.3|1506.3|1511.7|1505.7|1512.6|1506.6|1510.1|1504.1|0
1649130900000|2022-04-05 03:55:00|1512.6|1506.6|1511.5|1505.5|1512.6|1506.6|1510.6|1504.6|0
1649131200000|2022-04-05 04:00:00|1511.4|1505.4|1510.4|1504.4|1512.5|1506.5|1509.9|1503.9|0
1649131500000|2022-04-05 04:05:00|1511.3|1505.3|1511.1|1505.1|1512.4|1506.4|1510.3|1504.3|0
1649131800000|2022-04-05 04:10:00|1511|1505|1509.7|1503.7|1511.7|1505.7|1509.7|1503.7|0
1649132100000|2022-04-05 04:15:00|1509.6|1503.6|1510|1504|1511|1505|1509.4|1503.4|0
1649132400000|2022-04-05 04:20:00|1510.8|1504.8|1512.4|1506.4|1512.4|1506.4|1510.8|1504.8|0
1649132700000|2022-04-05 04:25:00|1512|1506|1513.3|1507.3|1513.3|1507.3|1512|1506|0
1649133000000|2022-04-05 04:30:00|1513.6|1507.6|1509.2|1503.2|1513.6|1507.6|1508.5|1502.5|0
1649133300000|2022-04-05 04:35:00|1508.7|1502.7|1509.4|1503.4|1510.7|1504.7|1508.3|1502.3|0
1649133600000|2022-04-05 04:40:00|1510.4|1504.4|1508|1502|1510.4|1504.4|1508|1502|0
1649133900000|2022-04-05 04:45:00|1507.7|1501.7|1507.4|1501.4|1508.8|1502.8|1507.2|1501.2|0
1649134200000|2022-04-05 04:50:00|1507.5|1501.5|1506.8|1500.8|1507.8|1501.8|1506.7|1500.7|0
1649134500000|2022-04-05 04:55:00|1506.7|1500.7|1506.3|1500.3|1508.4|1502.4|1506.3|1500.3|0
1649134800000|2022-04-05 05:00:00|1506.1|1500.1|1508.1|1502.1|1508.1|1502.1|1506|1500|0
1649135100000|2022-04-05 05:05:00|1507|1501|1506.8|1500.8|1507.1|1501.1|1506.6|1500.6|0
1649135400000|2022-04-05 05:10:00|1506.9|1500.9|1507.4|1501.4|1507.4|1501.4|1506.4|1500.4|0
1649135700000|2022-04-05 05:15:00|1507.3|1501.3|1507.8|1501.8|1507.8|1501.8|1506.5|1500.5|0
1649136000000|2022-04-05 05:20:00|1506.7|1500.7|1508.7|1502.7|1510|1504|1506.7|1500.7|0
1649136300000|2022-04-05 05:25:00|1508.9|1502.9|1508|1502|1508.9|1502.9|1508|1502|0
1649136600000|2022-04-05 05:30:00|1508.8|1502.8|1509.8|1503.8|1509.8|1503.8|1507.9|1501.9|0
1649136900000|2022-04-05 05:35:00|1507.7|1501.7|1506.7|1500.7|1507.7|1501.7|1506.6|1500.6|0
1649137200000|2022-04-05 05:40:00|1507.1|1501.1|1506.3|1500.3|1507.6|1501.6|1505.4|1499.4|0
1649137500000|2022-04-05 05:45:00|1506.4|1500.4|1506.4|1500.4|1507.3|1501.3|1505.2|1499.2|0
1649137800000|2022-04-05 05:50:00|1506.3|1500.3|1506.1|1500.1|1506.3|1500.3|1505.1|1499.1|0
1649138100000|2022-04-05 05:55:00|1505.1|1499.1|1507.3|1501.3|1507.5|1501.5|1505.1|1499.1|0
1649203800000|2022-04-06 00:10:00|1501.8|1495.8|1502.7|1496.7|1502.7|1496.7|1500.9|1494.9|0
1649204100000|2022-04-06 00:15:00|1501.3|1495.3|1498.1|1492.1|1502.6|1496.6|1497.1|1491.1|0
1649204400000|2022-04-06 00:20:00|1498.2|1492.2|1499.9|1493.9|1502.1|1496.1|1496.6|1490.6|0
1649204700000|2022-04-06 00:25:00|1499.6|1493.6|1499.5|1493.5|1499.7|1493.7|1499|1493|0
1649205000000|2022-04-06 00:30:00|1500.6|1494.6|1495.5|1489.5|1500.6|1494.6|1495.2|1489.2|0
1649205300000|2022-04-06 00:35:00|1495.6|1489.6|1495.3|1489.3|1496.2|1490.2|1495.3|1489.3|0
1649205600000|2022-04-06 00:40:00|1495.1|1489.1|1492|1486|1495.1|1489.1|1492|1486|0
1649205900000|2022-04-06 00:45:00|1492.5|1486.5|1491.4|1485.4|1492.5|1486.5|1491.4|1485.4|0
1649206200000|2022-04-06 00:50:00|1491.1|1485.1|1491.4|1485.4|1492.2|1486.2|1490.7|1484.7|0
1649206500000|2022-04-06 00:55:00|1491.3|1485.3|1490.8|1484.8|1491.7|1485.7|1490.8|1484.8|0
1649206800000|2022-04-06 01:00:00|1492.4|1486.4|1495.1|1489.1|1495.2|1489.2|1491.2|1485.2|0
1649207100000|2022-04-06 01:05:00|1494.9|1488.9|1496|1490|1496|1490|1494.4|1488.4|0
1649207400000|2022-04-06 01:10:00|1497.5|1491.5|1497.9|1491.9|1498.5|1492.5|1497.3|1491.3|0
1649207700000|2022-04-06 01:15:00|1497.2|1491.2|1500.3|1494.3|1500.3|1494.3|1497.2|1491.2|0
1649208000000|2022-04-06 01:20:00|1501.3|1495.3|1498.3|1492.3|1501.3|1495.3|1498.3|1492.3|0
1649208300000|2022-04-06 01:25:00|1499.6|1493.6|1500.4|1494.4|1500.4|1494.4|1499.1|1493.1|0
1649208600000|2022-04-06 01:30:00|1500.9|1494.9|1501.5|1495.5|1501.5|1495.5|1499.9|1493.9|0
1649208900000|2022-04-06 01:35:00|1501.6|1495.6|1501.5|1495.5|1502.5|1496.5|1501.3|1495.3|0
1649209200000|2022-04-06 01:40:00|1502.3|1496.3|1502.9|1496.9|1502.9|1496.9|1502.2|1496.2|0
1649209500000|2022-04-06 01:45:00|1503.3|1497.3|1504.6|1498.6|1504.6|1498.6|1503|1497|0
1649209800000|2022-04-06 01:50:00|1504.5|1498.5|1503.8|1497.8|1505.6|1499.6|1502.8|1496.8|0
1649210100000|2022-04-06 01:55:00|1504.1|1498.1|1503|1497|1504.5|1498.5|1502.7|1496.7|0
1649210400000|2022-04-06 02:00:00|1502|1496|1501.9|1495.9|1503|1497|1501|1495|0
1649210700000|2022-04-06 02:05:00|1500.8|1494.8|1501.9|1495.9|1502.1|1496.1|1500.8|1494.8|0
1649211000000|2022-04-06 02:10:00|1501.8|1495.8|1499.9|1493.9|1502.2|1496.2|1499.8|1493.8|0
1649211300000|2022-04-06 02:15:00|1501.3|1495.3|1500.8|1494.8|1501.7|1495.7|1499.3|1493.3|0
1649211600000|2022-04-06 02:20:00|1500.7|1494.7|1500.8|1494.8|1501.9|1495.9|1500.5|1494.5|0
1649211900000|2022-04-06 02:25:00|1500.9|1494.9|1501.9|1495.9|1501.9|1495.9|1500.9|1494.9|0
1649212200000|2022-04-06 02:30:00|1502|1496|1503.6|1497.6|1503.6|1497.6|1501.9|1495.9|0
1649212500000|2022-04-06 02:35:00|1502.5|1496.5|1503.5|1497.5|1503.5|1497.5|1502.2|1496.2|0
1649212800000|2022-04-06 02:40:00|1503.6|1497.6|1502.7|1496.7|1504.2|1498.2|1502.7|1496.7|0
1649213100000|2022-04-06 02:45:00|1502.6|1496.6|1502.2|1496.2|1503.5|1497.5|1502|1496|0
1649213400000|2022-04-06 02:50:00|1502|1496|1503.6|1497.6|1503.6|1497.6|1502|1496|0
1649213700000|2022-04-06 02:55:00|1501.3|1495.3|1502.4|1496.4|1503.6|1497.6|1501.3|1495.3|0
1649214000000|2022-04-06 03:00:00|1503.2|1497.2|1502|1496|1503.2|1497.2|1501.9|1495.9|0
1649214300000|2022-04-06 03:05:00|1501.8|1495.8|1502|1496|1502.9|1496.9|1501|1495|0
1649214600000|2022-04-06 03:10:00|1501|1495|1501.6|1495.6|1502.2|1496.2|1500.9|1494.9|0
1649214900000|2022-04-06 03:15:00|1501.5|1495.5|1501.7|1495.7|1502.7|1496.7|1500.3|1494.3|0
1649215200000|2022-04-06 03:20:00|1501.6|1495.6|1499|1493|1501.6|1495.6|1498.9|1492.9|0
1649215500000|2022-04-06 03:25:00|1498.8|1492.8|1500.2|1494.2|1500.5|1494.5|1498.1|1492.1|0
1649215800000|2022-04-06 03:30:00|1500.4|1494.4|1499.6|1493.6|1500.4|1494.4|1498.7|1492.7|0
1649216100000|2022-04-06 03:35:00|1499.7|1493.7|1499.4|1493.4|1501.2|1495.2|1499.3|1493.3|0
1649216400000|2022-04-06 03:40:00|1499.3|1493.3|1499|1493|1501.2|1495.2|1497.8|1491.8|0
1649216700000|2022-04-06 03:45:00|1500.1|1494.1|1499.9|1493.9|1500.7|1494.7|1498.9|1492.9|0
1649217000000|2022-04-06 03:50:00|1499.8|1493.8|1501|1495|1501.9|1495.9|1499.6|1493.6|0
1649217300000|2022-04-06 03:55:00|1501.1|1495.1|1501|1495|1501.1|1495.1|1499.9|1493.9|0
1649217600000|2022-04-06 04:00:00|1500.1|1494.1|1501.4|1495.4|1501.5|1495.5|1500.1|1494.1|0
1649217900000|2022-04-06 04:05:00|1501.3|1495.3|1501.7|1495.7|1501.8|1495.8|1501.3|1495.3|0
1649218200000|2022-04-06 04:10:00|1502|1496|1504.1|1498.1|1504.2|1498.2|1502|1496|0
1649218500000|2022-04-06 04:15:00|1504.2|1498.2|1504.2|1498.2|1505.2|1499.2|1504|1498|0
1649218800000|2022-04-06 04:20:00|1505.4|1499.4|1504.3|1498.3|1505.6|1499.6|1504.3|1498.3|0
1649219100000|2022-04-06 04:25:00|1504.1|1498.1|1502.3|1496.3|1505.1|1499.1|1501.3|1495.3|0
1649219400000|2022-04-06 04:30:00|1501.1|1495.1|1501.2|1495.2|1501.2|1495.2|1500.8|1494.8|0
1649219700000|2022-04-06 04:35:00|1501|1495|1501|1495|1501|1495|1500.7|1494.7|0
1649220000000|2022-04-06 04:40:00|1500.8|1494.8|1500.8|1494.8|1502|1496|1500.7|1494.7|0
1649220300000|2022-04-06 04:45:00|1502|1496|1502.6|1496.6|1503|1497|1501.2|1495.2|0
1649220600000|2022-04-06 04:50:00|1501.4|1495.4|1502|1496|1502.8|1496.8|1501.4|1495.4|0
1649220900000|2022-04-06 04:55:00|1501.8|1495.8|1501.9|1495.9|1503|1497|1501.8|1495.8|0
1649221200000|2022-04-06 05:00:00|1502.2|1496.2|1502.3|1496.3|1502.3|1496.3|1501.1|1495.1|0
1649221500000|2022-04-06 05:05:00|1501.4|1495.4|1502.4|1496.4|1503.4|1497.4|1501.4|1495.4|0
1649221800000|2022-04-06 05:10:00|1502.3|1496.3|1501.7|1495.7|1502.9|1496.9|1501.5|1495.5|0
1649222100000|2022-04-06 05:15:00|1501.5|1495.5|1502.8|1496.8|1502.8|1496.8|1501.5|1495.5|0
1649222400000|2022-04-06 05:20:00|1501.8|1495.8|1501.6|1495.6|1503.1|1497.1|1501.6|1495.6|0
1649222700000|2022-04-06 05:25:00|1501.8|1495.8|1501.8|1495.8|1502.1|1496.1|1501.8|1495.8|0
1649223000000|2022-04-06 05:30:00|1502.8|1496.8|1502.9|1496.9|1502.9|1496.9|1501.7|1495.7|0
1649223300000|2022-04-06 05:35:00|1503|1497|1502.8|1496.8|1503|1497|1501.8|1495.8|0
1649223600000|2022-04-06 05:40:00|1501.4|1495.4|1502.7|1496.7|1502.7|1496.7|1501.4|1495.4|0
1649223900000|2022-04-06 05:45:00|1501.6|1495.6|1500.6|1494.6|1501.7|1495.7|1500.4|1494.4|0
1649224200000|2022-04-06 05:50:00|1501.5|1495.5|1500.8|1494.8|1502|1496|1500.7|1494.7|0
1649224500000|2022-04-06 05:55:00|1503.1|1497.1|1502.6|1496.6|1503.1|1497.1|1500.5|1494.5|0
1649290200000|2022-04-07 00:10:00|1490.5|1484.5|1489.8|1483.8|1490.8|1484.8|1489.3|1483.3|0
1649290500000|2022-04-07 00:15:00|1490.7|1484.7|1490.4|1484.4|1491.5|1485.5|1489.8|1483.8|0
1649290800000|2022-04-07 00:20:00|1489.8|1483.8|1490.5|1484.5|1490.8|1484.8|1489.2|1483.2|0
1649291100000|2022-04-07 00:25:00|1489.4|1483.4|1489.7|1483.7|1490.5|1484.5|1489.4|1483.4|0
1649291400000|2022-04-07 00:30:00|1489.2|1483.2|1488|1482|1489.2|1483.2|1487.4|1481.4|0
1649291700000|2022-04-07 00:35:00|1488.5|1482.5|1489.1|1483.1|1489.6|1483.6|1488.5|1482.5|0
1649292000000|2022-04-07 00:40:00|1488.8|1482.8|1489.1|1483.1|1489.1|1483.1|1487.8|1481.8|0
1649292300000|2022-04-07 00:45:00|1488.8|1482.8|1488.3|1482.3|1489.2|1483.2|1488|1482|0
1649292600000|2022-04-07 00:50:00|1488.7|1482.7|1492.3|1486.3|1492.4|1486.4|1487.8|1481.8|0
1649292900000|2022-04-07 00:55:00|1492.2|1486.2|1492.2|1486.2|1492.3|1486.3|1490.8|1484.8|0
1649293200000|2022-04-07 01:00:00|1492.1|1486.1|1493.3|1487.3|1493.3|1487.3|1491.2|1485.2|0
1649293500000|2022-04-07 01:05:00|1493.2|1487.2|1493.1|1487.1|1493.2|1487.2|1492.8|1486.8|0
1649293800000|2022-04-07 01:10:00|1494.3|1488.3|1493|1487|1494.9|1488.9|1491.8|1485.8|0
1649294100000|2022-04-07 01:15:00|1492.8|1486.8|1493.1|1487.1|1493.1|1487.1|1492.8|1486.8|0
1649294400000|2022-04-07 01:20:00|1493.4|1487.4|1491.8|1485.8|1493.4|1487.4|1491.8|1485.8|0
1649294700000|2022-04-07 01:25:00|1491.7|1485.7|1491.2|1485.2|1491.7|1485.7|1490.6|1484.6|0
1649295000000|2022-04-07 01:30:00|1491.1|1485.1|1491.9|1485.9|1492.4|1486.4|1491.1|1485.1|0
1649295300000|2022-04-07 01:35:00|1494.2|1488.2|1495.2|1489.2|1495.3|1489.3|1494|1488|0
1649295600000|2022-04-07 01:40:00|1494.2|1488.2|1495.9|1489.9|1495.9|1489.9|1494.2|1488.2|0
1649295900000|2022-04-07 01:45:00|1495.7|1489.7|1494.4|1488.4|1495.7|1489.7|1494.4|1488.4|0
1649296200000|2022-04-07 01:50:00|1494.2|1488.2|1495.2|1489.2|1495.4|1489.4|1494.1|1488.1|0
1649296500000|2022-04-07 01:55:00|1494.4|1488.4|1494.4|1488.4|1495.5|1489.5|1494.3|1488.3|0
1649296800000|2022-04-07 02:00:00|1495.3|1489.3|1496.1|1490.1|1496.2|1490.2|1493.7|1487.7|0
1649297100000|2022-04-07 02:05:00|1495.7|1489.7|1496.4|1490.4|1496.4|1490.4|1493.8|1487.8|0
1649297400000|2022-04-07 02:10:00|1496.2|1490.2|1496.1|1490.1|1496.5|1490.5|1495.3|1489.3|0
1649297700000|2022-04-07 02:15:00|1496.3|1490.3|1494.6|1488.6|1496.3|1490.3|1494.6|1488.6|0
1649298000000|2022-04-07 02:20:00|1494.5|1488.5|1495.7|1489.7|1495.7|1489.7|1494.5|1488.5|0
1649298300000|2022-04-07 02:25:00|1494.9|1488.9|1497.4|1491.4|1498.4|1492.4|1494.8|1488.8|0
1649298600000|2022-04-07 02:30:00|1496.9|1490.9|1496.1|1490.1|1497.2|1491.2|1496|1490|0
1649298900000|2022-04-07 02:35:00|1497.3|1491.3|1496.7|1490.7|1497.3|1491.3|1495.6|1489.6|0
1649299200000|2022-04-07 02:40:00|1496.6|1490.6|1496.5|1490.5|1496.6|1490.6|1495.3|1489.3|0
1649299500000|2022-04-07 02:45:00|1496.4|1490.4|1496.5|1490.5|1497.9|1491.9|1495.6|1489.6|0
1649299800000|2022-04-07 02:50:00|1496.4|1490.4|1499.3|1493.3|1500.3|1494.3|1496.4|1490.4|0
1649300100000|2022-04-07 02:55:00|1499.4|1493.4|1498.2|1492.2|1500.3|1494.3|1498|1492|0
1649300400000|2022-04-07 03:00:00|1497|1491|1497.6|1491.6|1498|1492|1496.4|1490.4|0
1649300700000|2022-04-07 03:05:00|1497.7|1491.7|1496.1|1490.1|1497.7|1491.7|1495.6|1489.6|0
1649301000000|2022-04-07 03:10:00|1496.2|1490.2|1497.2|1491.2|1497.2|1491.2|1496.1|1490.1|0
1649301300000|2022-04-07 03:15:00|1496.2|1490.2|1497.1|1491.1|1499|1493|1496.2|1490.2|0
1649301600000|2022-04-07 03:20:00|1497.2|1491.2|1496.8|1490.8|1498|1492|1496.7|1490.7|0
1649301900000|2022-04-07 03:25:00|1497.5|1491.5|1495.4|1489.4|1497.8|1491.8|1495.4|1489.4|0
1649302200000|2022-04-07 03:30:00|1495.6|1489.6|1495.1|1489.1|1496.9|1490.9|1495.1|1489.1|0
1649302500000|2022-04-07 03:35:00|1496.2|1490.2|1497.5|1491.5|1497.5|1491.5|1495.3|1489.3|0
1649302800000|2022-04-07 03:40:00|1497.8|1491.8|1497.3|1491.3|1497.8|1491.8|1496.5|1490.5|0
1649303100000|2022-04-07 03:45:00|1496.6|1490.6|1497.4|1491.4|1497.7|1491.7|1496.4|1490.4|0
1649303400000|2022-04-07 03:50:00|1496.4|1490.4|1496.3|1490.3|1497.4|1491.4|1496.3|1490.3|0
1649303700000|2022-04-07 03:55:00|1497.2|1491.2|1496.7|1490.7|1497.2|1491.2|1495.6|1489.6|0
1649304000000|2022-04-07 04:00:00|1496.9|1490.9|1495.6|1489.6|1497.1|1491.1|1495.6|1489.6|0
1649304300000|2022-04-07 04:05:00|1494.2|1488.2|1493.8|1487.8|1495.2|1489.2|1493.7|1487.7|0
1649304600000|2022-04-07 04:10:00|1493.5|1487.5|1493.8|1487.8|1494.6|1488.6|1493.5|1487.5|0
1649304900000|2022-04-07 04:15:00|1494.3|1488.3|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|0
1649305200000|2022-04-07 04:20:00|1493.7|1487.7|1495.6|1489.6|1496|1490|1493.7|1487.7|0
1649305500000|2022-04-07 04:25:00|1494.4|1488.4|1493.4|1487.4|1495.5|1489.5|1493.2|1487.2|0
1649305800000|2022-04-07 04:30:00|1494.6|1488.6|1495.3|1489.3|1495.6|1489.6|1493.6|1487.6|0
1649306100000|2022-04-07 04:35:00|1494.5|1488.5|1495.9|1489.9|1495.9|1489.9|1494.3|1488.3|0
1649306400000|2022-04-07 04:40:00|1496.2|1490.2|1496.8|1490.8|1496.8|1490.8|1495|1489|0
1649306700000|2022-04-07 04:45:00|1496.1|1490.1|1497.3|1491.3|1497.4|1491.4|1496.1|1490.1|0
1649307000000|2022-04-07 04:50:00|1497.4|1491.4|1497.3|1491.3|1497.6|1491.6|1496|1490|0
1649307300000|2022-04-07 04:55:00|1497.2|1491.2|1498|1492|1498|1492|1496|1490|0
1649307600000|2022-04-07 05:00:00|1497.8|1491.8|1497.8|1491.8|1499.1|1493.1|1497.8|1491.8|0
1649307900000|2022-04-07 05:05:00|1497|1491|1498.8|1492.8|1498.8|1492.8|1496.9|1490.9|0
1649308200000|2022-04-07 05:10:00|1498.7|1492.7|1499.1|1493.1|1499.1|1493.1|1497.8|1491.8|0
1649308500000|2022-04-07 05:15:00|1496.9|1490.9|1498.8|1492.8|1499|1493|1496.9|1490.9|0
1649308800000|2022-04-07 05:20:00|1498.6|1492.6|1498.9|1492.9|1499.1|1493.1|1498.6|1492.6|0
1649309100000|2022-04-07 05:25:00|1499.1|1493.1|1498.7|1492.7|1499.1|1493.1|1497.6|1491.6|0
1649309400000|2022-04-07 05:30:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1497.9|1491.9|0
1649309700000|2022-04-07 05:35:00|1499.3|1493.3|1499.4|1493.4|1499.4|1493.4|1497.1|1491.1|0
1649310000000|2022-04-07 05:40:00|1499.7|1493.7|1498.1|1492.1|1499.9|1493.9|1498.1|1492.1|0
1649310300000|2022-04-07 05:45:00|1499.3|1493.3|1499.2|1493.2|1499.3|1493.3|1497.9|1491.9|0
1649310600000|2022-04-07 05:50:00|1499.5|1493.5|1498.3|1492.3|1499.5|1493.5|1497.8|1491.8|0
1649310900000|2022-04-07 05:55:00|1499.5|1493.5|1499.3|1493.3|1499.5|1493.5|1498.1|1492.1|0
1649376600000|2022-04-08 00:10:00|1495.2|1489.2|1496.7|1490.7|1496.7|1490.7|1495.2|1489.2|0
1649376900000|2022-04-08 00:15:00|1496.8|1490.8|1500.6|1494.6|1500.7|1494.7|1495.9|1489.9|0
1649377200000|2022-04-08 00:20:00|1500.5|1494.5|1499.5|1493.5|1502.2|1496.2|1499.4|1493.4|0
1649377500000|2022-04-08 00:25:00|1500.6|1494.6|1500.7|1494.7|1501.7|1495.7|1500.6|1494.6|0
1649377800000|2022-04-08 00:30:00|1499.9|1493.9|1498.2|1492.2|1499.9|1493.9|1496.9|1490.9|0
1649378100000|2022-04-08 00:35:00|1495.1|1489.1|1497.2|1491.2|1499.1|1493.1|1495.1|1489.1|0
1649378400000|2022-04-08 00:40:00|1498.3|1492.3|1499.3|1493.3|1499.3|1493.3|1497.2|1491.2|0
1649378700000|2022-04-08 00:45:00|1499.7|1493.7|1497.7|1491.7|1499.7|1493.7|1497.7|1491.7|0
1649379000000|2022-04-08 00:50:00|1497.6|1491.6|1499.1|1493.1|1499.9|1493.9|1497.6|1491.6|0
1649379300000|2022-04-08 00:55:00|1498.9|1492.9|1498.4|1492.4|1500.1|1494.1|1498.4|1492.4|0
1649379600000|2022-04-08 01:00:00|1499.6|1493.6|1501.4|1495.4|1502|1496|1499.2|1493.2|0
1649379900000|2022-04-08 01:05:00|1501.1|1495.1|1501.5|1495.5|1501.5|1495.5|1500.9|1494.9|0
1649380200000|2022-04-08 01:10:00|1501.4|1495.4|1502.2|1496.2|1502.2|1496.2|1501.1|1495.1|0
1649380500000|2022-04-08 01:15:00|1504.4|1498.4|1508.7|1502.7|1508.7|1502.7|1502.9|1496.9|0
1649380800000|2022-04-08 01:20:00|1505.7|1499.7|1505.6|1499.6|1509|1503|1504.7|1498.7|0
1649381100000|2022-04-08 01:25:00|1505.7|1499.7|1505.6|1499.6|1506.5|1500.5|1504.5|1498.5|0
1649381400000|2022-04-08 01:30:00|1505.7|1499.7|1506.2|1500.2|1506.2|1500.2|1505.5|1499.5|0
1649381700000|2022-04-08 01:35:00|1505|1499|1504.3|1498.3|1505.9|1499.9|1504.3|1498.3|0
1649382000000|2022-04-08 01:40:00|1504.1|1498.1|1505.4|1499.4|1505.4|1499.4|1504.1|1498.1|0
1649382300000|2022-04-08 01:45:00|1505.3|1499.3|1504.8|1498.8|1505.5|1499.5|1504|1498|0
1649382600000|2022-04-08 01:50:00|1504.6|1498.6|1503.2|1497.2|1505.1|1499.1|1501.8|1495.8|0
1649382900000|2022-04-08 01:55:00|1503.3|1497.3|1505.5|1499.5|1505.7|1499.7|1503.2|1497.2|0
1649383200000|2022-04-08 02:00:00|1505.4|1499.4|1505.1|1499.1|1506|1500|1503.6|1497.6|0
1649383500000|2022-04-08 02:05:00|1505.2|1499.2|1503.9|1497.9|1505.3|1499.3|1503.9|1497.9|0
1649383800000|2022-04-08 02:10:00|1504.8|1498.8|1503.5|1497.5|1504.8|1498.8|1503.5|1497.5|0
1649384100000|2022-04-08 02:15:00|1503.7|1497.7|1504.9|1498.9|1505.8|1499.8|1503.7|1497.7|0
1649384400000|2022-04-08 02:20:00|1506|1500|1505.3|1499.3|1506.4|1500.4|1504|1498|0
1649384700000|2022-04-08 02:25:00|1506.5|1500.5|1507.3|1501.3|1507.3|1501.3|1504.7|1498.7|0
1649385000000|2022-04-08 02:30:00|1506.4|1500.4|1506.3|1500.3|1507.8|1501.8|1506.3|1500.3|0
1649385300000|2022-04-08 02:35:00|1507.5|1501.5|1505.9|1499.9|1507.5|1501.5|1505|1499|0
1649385600000|2022-04-08 02:40:00|1504.6|1498.6|1504.8|1498.8|1505.9|1499.9|1504.6|1498.6|0
1649385900000|2022-04-08 02:45:00|1505.8|1499.8|1506|1500|1506.1|1500.1|1504.6|1498.6|0
1649386200000|2022-04-08 02:50:00|1505.1|1499.1|1505.9|1499.9|1506.1|1500.1|1504.8|1498.8|0
1649386500000|2022-04-08 02:55:00|1505.1|1499.1|1505.2|1499.2|1506.1|1500.1|1505|1499|0
1649386800000|2022-04-08 03:00:00|1504.9|1498.9|1504.2|1498.2|1505.6|1499.6|1504.2|1498.2|0
1649387100000|2022-04-08 03:05:00|1504.3|1498.3|1503.2|1497.2|1504.4|1498.4|1503.1|1497.1|0
1649387400000|2022-04-08 03:10:00|1504.2|1498.2|1504.9|1498.9|1504.9|1498.9|1502.8|1496.8|0
1649387700000|2022-04-08 03:15:00|1504.8|1498.8|1504.3|1498.3|1505.5|1499.5|1503.2|1497.2|0
1649388000000|2022-04-08 03:20:00|1503.2|1497.2|1504.2|1498.2|1504.6|1498.6|1503.2|1497.2|0
1649388300000|2022-04-08 03:25:00|1503|1497|1502.6|1496.6|1504|1498|1502.6|1496.6|0
1649388600000|2022-04-08 03:30:00|1502.5|1496.5|1503|1497|1503.3|1497.3|1502|1496|0
1649388900000|2022-04-08 03:35:00|1501.9|1495.9|1502.5|1496.5|1503.1|1497.1|1501.9|1495.9|0
1649389200000|2022-04-08 03:40:00|1502.4|1496.4|1503.6|1497.6|1503.6|1497.6|1502.4|1496.4|0
1649389500000|2022-04-08 03:45:00|1503.5|1497.5|1503.3|1497.3|1503.5|1497.5|1502|1496|0
1649389800000|2022-04-08 03:50:00|1502.9|1496.9|1502.3|1496.3|1503.3|1497.3|1501.9|1495.9|0
1649390100000|2022-04-08 03:55:00|1502.1|1496.1|1503|1497|1503|1497|1501.7|1495.7|0
1649390400000|2022-04-08 04:00:00|1503.1|1497.1|1502.3|1496.3|1503.3|1497.3|1502.1|1496.1|0
1649390700000|2022-04-08 04:05:00|1502.2|1496.2|1502.7|1496.7|1503.2|1497.2|1502|1496|0
1649391000000|2022-04-08 04:10:00|1502|1496|1502.4|1496.4|1503|1497|1501.7|1495.7|0
1649391300000|2022-04-08 04:15:00|1502.3|1496.3|1501.8|1495.8|1502.3|1496.3|1500.7|1494.7|0
1649391600000|2022-04-08 04:20:00|1502|1496|1501.2|1495.2|1502.1|1496.1|1500.9|1494.9|0
1649391900000|2022-04-08 04:25:00|1502.3|1496.3|1501.5|1495.5|1502.6|1496.6|1501.1|1495.1|0
1649392200000|2022-04-08 04:30:00|1501.6|1495.6|1502.8|1496.8|1502.8|1496.8|1501.3|1495.3|0
1649392500000|2022-04-08 04:35:00|1501.7|1495.7|1502.1|1496.1|1503.3|1497.3|1501.7|1495.7|0
1649392800000|2022-04-08 04:40:00|1503|1497|1501.8|1495.8|1503.3|1497.3|1501.8|1495.8|0
1649393100000|2022-04-08 04:45:00|1501.2|1495.2|1500.3|1494.3|1501.9|1495.9|1500.3|1494.3|0
1649393400000|2022-04-08 04:50:00|1501.3|1495.3|1501.6|1495.6|1502.5|1496.5|1501.3|1495.3|0
1649393700000|2022-04-08 04:55:00|1501.4|1495.4|1501.4|1495.4|1502.5|1496.5|1500.2|1494.2|0
1649394000000|2022-04-08 05:00:00|1501.2|1495.2|1502.6|1496.6|1502.6|1496.6|1501.2|1495.2|0
1649394300000|2022-04-08 05:05:00|1501.4|1495.4|1501.5|1495.5|1502.5|1496.5|1501.4|1495.4|0
1649394600000|2022-04-08 05:10:00|1501.6|1495.6|1502.9|1496.9|1502.9|1496.9|1501.5|1495.5|0
1649394900000|2022-04-08 05:15:00|1501.9|1495.9|1505.4|1499.4|1506.4|1500.4|1501.9|1495.9|0
1649395200000|2022-04-08 05:20:00|1505.6|1499.6|1506.9|1500.9|1506.9|1500.9|1505.6|1499.6|0
1649395500000|2022-04-08 05:25:00|1506.8|1500.8|1506.4|1500.4|1506.9|1500.9|1506.4|1500.4|0
1649395800000|2022-04-08 05:30:00|1507.7|1501.7|1504|1498|1507.7|1501.7|1504|1498|0
1649396100000|2022-04-08 05:35:00|1503.8|1497.8|1503.5|1497.5|1504.5|1498.5|1503.4|1497.4|0
1649396400000|2022-04-08 05:40:00|1503.3|1497.3|1503.6|1497.6|1505.1|1499.1|1503.3|1497.3|0
1649396700000|2022-04-08 05:45:00|1503.7|1497.7|1504.8|1498.8|1504.9|1498.9|1503.6|1497.6|0
1649397000000|2022-04-08 05:50:00|1504.9|1498.9|1504.8|1498.8|1504.9|1498.9|1503.8|1497.8|0
1649397300000|2022-04-08 05:55:00|1503.9|1497.9|1503.8|1497.8|1505|1499|1503.7|1497.7|0
1649031000000|2022-04-04 00:10:00|1495.9|1489.9|1498.5|1492.5|1498.5|1492.5|1495.9|1489.9|0
1649031300000|2022-04-04 00:15:00|1499.7|1493.7|1501.6|1495.6|1501.6|1495.6|1499.5|1493.5|0
1649031600000|2022-04-04 00:20:00|1501.7|1495.7|1502.4|1496.4|1502.4|1496.4|1501.1|1495.1|0
1649031900000|2022-04-04 00:25:00|1500.8|1494.8|1500.7|1494.7|1500.8|1494.8|1499.1|1493.1|0
1649032200000|2022-04-04 00:30:00|1501.9|1495.9|1499.9|1493.9|1501.9|1495.9|1499|1493|0
1649032500000|2022-04-04 00:35:00|1501|1495|1502.5|1496.5|1502.7|1496.7|1501|1495|0
1649032800000|2022-04-04 00:40:00|1502.6|1496.6|1502.4|1496.4|1502.8|1496.8|1502.4|1496.4|0
1649033100000|2022-04-04 00:45:00|1502.5|1496.5|1501.1|1495.1|1503.2|1497.2|1501|1495|0
1649033400000|2022-04-04 00:50:00|1501.5|1495.5|1501.5|1495.5|1502|1496|1500.4|1494.4|0
1649033700000|2022-04-04 00:55:00|1500.5|1494.5|1500.8|1494.8|1502|1496|1499.7|1493.7|0
1649034000000|2022-04-04 01:00:00|1500|1494|1501|1495|1501.4|1495.4|1500|1494|0
1649034300000|2022-04-04 01:05:00|1501.1|1495.1|1499.7|1493.7|1501.1|1495.1|1499.7|1493.7|0
1649034600000|2022-04-04 01:10:00|1499.8|1493.8|1502.1|1496.1|1502.1|1496.1|1499.8|1493.8|0
1649034900000|2022-04-04 01:15:00|1502.3|1496.3|1502.1|1496.1|1502.3|1496.3|1500.4|1494.4|0
1649035200000|2022-04-04 01:20:00|1502.2|1496.2|1500.5|1494.5|1502.5|1496.5|1500.3|1494.3|0
1649035500000|2022-04-04 01:25:00|1500.9|1494.9|1499.1|1493.1|1501.8|1495.8|1499.1|1493.1|0
1649035800000|2022-04-04 01:30:00|1499|1493|1499.1|1493.1|1500.4|1494.4|1497.5|1491.5|0
1649036100000|2022-04-04 01:35:00|1499.5|1493.5|1500.2|1494.2|1500.7|1494.7|1499.5|1493.5|0
1649036400000|2022-04-04 01:40:00|1500.4|1494.4|1501.2|1495.2|1501.8|1495.8|1500.4|1494.4|0
1649036700000|2022-04-04 01:45:00|1501|1495|1500.6|1494.6|1501|1495|1500.3|1494.3|0
1649037000000|2022-04-04 01:50:00|1500.5|1494.5|1500.5|1494.5|1501.3|1495.3|1500.3|1494.3|0
1649037300000|2022-04-04 01:55:00|1500.4|1494.4|1500|1494|1501.1|1495.1|1499.4|1493.4|0
1649037600000|2022-04-04 02:00:00|1500.1|1494.1|1499.7|1493.7|1500.5|1494.5|1499.5|1493.5|0
1649037900000|2022-04-04 02:05:00|1499.3|1493.3|1499.5|1493.5|1500.3|1494.3|1499.3|1493.3|0
1649038200000|2022-04-04 02:10:00|1499.6|1493.6|1499.7|1493.7|1499.7|1493.7|1498.9|1492.9|0
1649038500000|2022-04-04 02:15:00|1499.6|1493.6|1499.2|1493.2|1500.3|1494.3|1499.2|1493.2|0
1649038800000|2022-04-04 02:20:00|1500.1|1494.1|1499.8|1493.8|1501.2|1495.2|1499.8|1493.8|0
1649039100000|2022-04-04 02:25:00|1499.7|1493.7|1500|1494|1501|1495|1498.6|1492.6|0
1649039400000|2022-04-04 02:30:00|1499.6|1493.6|1499.2|1493.2|1500.5|1494.5|1498.5|1492.5|0
1649039700000|2022-04-04 02:35:00|1500.1|1494.1|1499.5|1493.5|1500.7|1494.7|1498.8|1492.8|0
1649040000000|2022-04-04 02:40:00|1498.5|1492.5|1498.5|1492.5|1500.5|1494.5|1498.5|1492.5|0
1649040300000|2022-04-04 02:45:00|1498.8|1492.8|1499.8|1493.8|1499.9|1493.9|1498.7|1492.7|0
1649040600000|2022-04-04 02:50:00|1498.8|1492.8|1499.2|1493.2|1500.2|1494.2|1498.8|1492.8|0
1649040900000|2022-04-04 02:55:00|1500.2|1494.2|1500.6|1494.6|1501.2|1495.2|1499.9|1493.9|0
1649041200000|2022-04-04 03:00:00|1499.5|1493.5|1500|1494|1501.5|1495.5|1499.3|1493.3|0
1649041500000|2022-04-04 03:05:00|1499.9|1493.9|1500.1|1494.1|1500.9|1494.9|1499.8|1493.8|0
1649041800000|2022-04-04 03:10:00|1500.2|1494.2|1498.6|1492.6|1500.9|1494.9|1498.6|1492.6|0
1649042100000|2022-04-04 03:15:00|1499.5|1493.5|1502.5|1496.5|1502.5|1496.5|1499.5|1493.5|0
1649042400000|2022-04-04 03:20:00|1502.4|1496.4|1500|1494|1503.5|1497.5|1500|1494|0
1649042700000|2022-04-04 03:25:00|1500.1|1494.1|1500.2|1494.2|1501.6|1495.6|1499.7|1493.7|0
1649043000000|2022-04-04 03:30:00|1500.1|1494.1|1501|1495|1501.1|1495.1|1500.1|1494.1|0
1649043300000|2022-04-04 03:35:00|1499.9|1493.9|1499.9|1493.9|1500.9|1494.9|1499.4|1493.4|0
1649043600000|2022-04-04 03:40:00|1500|1494|1499.5|1493.5|1501.1|1495.1|1499.5|1493.5|0
1649043900000|2022-04-04 03:45:00|1500.4|1494.4|1501.1|1495.1|1501.1|1495.1|1499.3|1493.3|0
1649044200000|2022-04-04 03:50:00|1499.9|1493.9|1501.5|1495.5|1502.4|1496.4|1499.9|1493.9|0
1649044500000|2022-04-04 03:55:00|1501.7|1495.7|1503|1497|1503|1497|1501.7|1495.7|0
1649044800000|2022-04-04 04:00:00|1501.8|1495.8|1502.6|1496.6|1502.7|1496.7|1501.5|1495.5|0
1649045100000|2022-04-04 04:05:00|1502.5|1496.5|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|0
1649045400000|2022-04-04 04:10:00|1502.7|1496.7|1502.7|1496.7|1503.7|1497.7|1502.7|1496.7|0
1649045700000|2022-04-04 04:15:00|1503|1497|1502.7|1496.7|1503|1497|1501.8|1495.8|0
1649046000000|2022-04-04 04:20:00|1502.8|1496.8|1502.7|1496.7|1502.8|1496.8|1502.6|1496.6|0
1649046300000|2022-04-04 04:25:00|1502.4|1496.4|1501.2|1495.2|1502.4|1496.4|1500|1494|0
1649046600000|2022-04-04 04:30:00|1501.3|1495.3|1501.3|1495.3|1502.5|1496.5|1501.2|1495.2|0
1649046900000|2022-04-04 04:35:00|1501.2|1495.2|1501.4|1495.4|1502.3|1496.3|1501.1|1495.1|0
1649047200000|2022-04-04 04:40:00|1502.6|1496.6|1502|1496|1503.6|1497.6|1502|1496|0
1649047500000|2022-04-04 04:45:00|1502.8|1496.8|1502.8|1496.8|1502.8|1496.8|1501.6|1495.6|0
1649047800000|2022-04-04 04:50:00|1502.7|1496.7|1503|1497|1503|1497|1502.6|1496.6|0
1649048100000|2022-04-04 04:55:00|1503.2|1497.2|1503.2|1497.2|1504.3|1498.3|1503|1497|0
1649048400000|2022-04-04 05:00:00|1503.3|1497.3|1502.9|1496.9|1504|1498|1502.8|1496.8|0
1649048700000|2022-04-04 05:05:00|1504.1|1498.1|1506.2|1500.2|1506.3|1500.3|1504|1498|0
1649049000000|2022-04-04 05:10:00|1505.1|1499.1|1504.6|1498.6|1506|1500|1504.6|1498.6|0
1649049300000|2022-04-04 05:15:00|1503.6|1497.6|1502.4|1496.4|1505.4|1499.4|1502.4|1496.4|0
1649049600000|2022-04-04 05:20:00|1502.5|1496.5|1502.5|1496.5|1503.5|1497.5|1502.2|1496.2|0
1649049900000|2022-04-04 05:25:00|1502.3|1496.3|1501.9|1495.9|1503.3|1497.3|1501.9|1495.9|0
1649050200000|2022-04-04 05:30:00|1502|1496|1502.7|1496.7|1503.7|1497.7|1502|1496|0
1649050500000|2022-04-04 05:35:00|1503.1|1497.1|1503.2|1497.2|1504.1|1498.1|1502.3|1496.3|0
1649050800000|2022-04-04 05:40:00|1502|1496|1500|1494|1502.7|1496.7|1500|1494|0
1649051100000|2022-04-04 05:45:00|1500.2|1494.2|1498.3|1492.3|1501.3|1495.3|1498.3|1492.3|0
1649051400000|2022-04-04 05:50:00|1499.4|1493.4|1498.4|1492.4|1499.4|1493.4|1498.2|1492.2|0
1649051700000|2022-04-04 05:55:00|1498.8|1492.8|1500.5|1494.5|1500.5|1494.5|1498.2|1492.2|0
1649117400000|2022-04-05 00:10:00|1503.9|1497.9|1503.3|1497.3|1504.6|1498.6|1503.2|1497.2|0
1649117700000|2022-04-05 00:15:00|1503.2|1497.2|1502.2|1496.2|1503.4|1497.4|1501.8|1495.8|0
1649118000000|2022-04-05 00:20:00|1503.2|1497.2|1503.9|1497.9|1504.6|1498.6|1503.2|1497.2|0
1649118300000|2022-04-05 00:25:00|1502.8|1496.8|1504.8|1498.8|1506.7|1500.7|1502.8|1496.8|0
1649118600000|2022-04-05 00:30:00|1506.9|1500.9|1506|1500|1507.1|1501.1|1505|1499|0
1649118900000|2022-04-05 00:35:00|1505.8|1499.8|1504.3|1498.3|1505.8|1499.8|1504.2|1498.2|0
1649119200000|2022-04-05 00:40:00|1504.4|1498.4|1505.6|1499.6|1507.9|1501.9|1504.4|1498.4|0
1649119500000|2022-04-05 00:45:00|1506.1|1500.1|1508.6|1502.6|1508.6|1502.6|1506.1|1500.1|0
1649119800000|2022-04-05 00:50:00|1506.3|1500.3|1506.3|1500.3|1509.2|1503.2|1506.3|1500.3|0
1649120100000|2022-04-05 00:55:00|1506.8|1500.8|1506.3|1500.3|1508.7|1502.7|1506.3|1500.3|0
1649120400000|2022-04-05 01:00:00|1506.2|1500.2|1508.8|1502.8|1509.9|1503.9|1505.4|1499.4|0
1649120700000|2022-04-05 01:05:00|1508.7|1502.7|1509.1|1503.1|1512.2|1506.2|1508.7|1502.7|0
1649121000000|2022-04-05 01:10:00|1509.2|1503.2|1508.8|1502.8|1509.8|1503.8|1507.8|1501.8|0
1649121300000|2022-04-05 01:15:00|1510|1504|1509.6|1503.6|1511.5|1505.5|1509.1|1503.1|0
1649121600000|2022-04-05 01:20:00|1509.7|1503.7|1510.6|1504.6|1510.9|1504.9|1509.7|1503.7|0
1649121900000|2022-04-05 01:25:00|1510.7|1504.7|1510.4|1504.4|1510.7|1504.7|1509.2|1503.2|0
1649122200000|2022-04-05 01:30:00|1511.7|1505.7|1510.6|1504.6|1511.7|1505.7|1510.2|1504.2|0
1649122500000|2022-04-05 01:35:00|1511.7|1505.7|1511.5|1505.5|1511.7|1505.7|1510.6|1504.6|0
1649122800000|2022-04-05 01:40:00|1511.7|1505.7|1512.3|1506.3|1512.4|1506.4|1510.9|1504.9|0
1649123100000|2022-04-05 01:45:00|1511.2|1505.2|1509.7|1503.7|1512.2|1506.2|1509.6|1503.6|0
1649123400000|2022-04-05 01:50:00|1509.8|1503.8|1512.8|1506.8|1513.5|1507.5|1509.6|1503.6|0
1649123700000|2022-04-05 01:55:00|1513.1|1507.1|1512.1|1506.1|1513.1|1507.1|1511.7|1505.7|0
1649124000000|2022-04-05 02:00:00|1511.9|1505.9|1511.3|1505.3|1513.5|1507.5|1511.3|1505.3|0
1649124300000|2022-04-05 02:05:00|1511.6|1505.6|1511.7|1505.7|1512.7|1506.7|1511.3|1505.3|0
1649124600000|2022-04-05 02:10:00|1511.6|1505.6|1511.7|1505.7|1512.8|1506.8|1511.6|1505.6|0
1649124900000|2022-04-05 02:15:00|1511.6|1505.6|1512.9|1506.9|1513|1507|1511.6|1505.6|0
1649125200000|2022-04-05 02:20:00|1511.6|1505.6|1512.2|1506.2|1512.5|1506.5|1511.3|1505.3|0
1649125500000|2022-04-05 02:25:00|1512.1|1506.1|1510.9|1504.9|1512.1|1506.1|1510.9|1504.9|0
1649125800000|2022-04-05 02:30:00|1510.6|1504.6|1512.8|1506.8|1512.8|1506.8|1510.2|1504.2|0
1649126100000|2022-04-05 02:35:00|1512.9|1506.9|1512.8|1506.8|1512.9|1506.9|1511.8|1505.8|0
1649126400000|2022-04-05 02:40:00|1511.9|1505.9|1513.3|1507.3|1513.3|1507.3|1511.5|1505.5|0
1649126700000|2022-04-05 02:45:00|1513.2|1507.2|1512.8|1506.8|1513.3|1507.3|1512.2|1506.2|0
1649127000000|2022-04-05 02:50:00|1511.7|1505.7|1511.6|1505.6|1512.5|1506.5|1510.7|1504.7|0
1649127300000|2022-04-05 02:55:00|1509.6|1503.6|1511.8|1505.8|1511.8|1505.8|1509.6|1503.6|0
1649127600000|2022-04-05 03:00:00|1510.6|1504.6|1511.9|1505.9|1512.2|1506.2|1510.6|1504.6|0
1649127900000|2022-04-05 03:05:00|1512|1506|1511.2|1505.2|1512.3|1506.3|1511|1505|0
1649128200000|2022-04-05 03:10:00|1512.4|1506.4|1511.8|1505.8|1512.6|1506.6|1511.2|1505.2|0
1649128500000|2022-04-05 03:15:00|1511.5|1505.5|1512.4|1506.4|1512.5|1506.5|1510.3|1504.3|0
1649128800000|2022-04-05 03:20:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1509.6|1503.6|0
1649129100000|2022-04-05 03:25:00|1510.7|1504.7|1509.3|1503.3|1511.6|1505.6|1509.3|1503.3|0
1649129400000|2022-04-05 03:30:00|1511.2|1505.2|1510.3|1504.3|1511.3|1505.3|1509|1503|0
1649129700000|2022-04-05 03:35:00|1510.4|1504.4|1510.5|1504.5|1511.7|1505.7|1509.1|1503.1|0
1649130000000|2022-04-05 03:40:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1510|1504|0
1649130300000|2022-04-05 03:45:00|1510.9|1504.9|1511.2|1505.2|1512.3|1506.3|1510.8|1504.8|0
1649130600000|2022-04-05 03:50:00|1512.3|1506.3|1511.7|1505.7|1512.6|1506.6|1510.1|1504.1|0
1649130900000|2022-04-05 03:55:00|1512.6|1506.6|1511.5|1505.5|1512.6|1506.6|1510.6|1504.6|0
1649131200000|2022-04-05 04:00:00|1511.4|1505.4|1510.4|1504.4|1512.5|1506.5|1509.9|1503.9|0
1649131500000|2022-04-05 04:05:00|1511.3|1505.3|1511.1|1505.1|1512.4|1506.4|1510.3|1504.3|0
1649131800000|2022-04-05 04:10:00|1511|1505|1509.7|1503.7|1511.7|1505.7|1509.7|1503.7|0
1649132100000|2022-04-05 04:15:00|1509.6|1503.6|1510|1504|1511|1505|1509.4|1503.4|0
1649132400000|2022-04-05 04:20:00|1510.8|1504.8|1512.4|1506.4|1512.4|1506.4|1510.8|1504.8|0
1649132700000|2022-04-05 04:25:00|1512|1506|1513.3|1507.3|1513.3|1507.3|1512|1506|0
1649133000000|2022-04-05 04:30:00|1513.6|1507.6|1509.2|1503.2|1513.6|1507.6|1508.5|1502.5|0
1649133300000|2022-04-05 04:35:00|1508.7|1502.7|1509.4|1503.4|1510.7|1504.7|1508.3|1502.3|0
1649133600000|2022-04-05 04:40:00|1510.4|1504.4|1508|1502|1510.4|1504.4|1508|1502|0
1649133900000|2022-04-05 04:45:00|1507.7|1501.7|1507.4|1501.4|1508.8|1502.8|1507.2|1501.2|0
1649134200000|2022-04-05 04:50:00|1507.5|1501.5|1506.8|1500.8|1507.8|1501.8|1506.7|1500.7|0
1649134500000|2022-04-05 04:55:00|1506.7|1500.7|1506.3|1500.3|1508.4|1502.4|1506.3|1500.3|0
1649134800000|2022-04-05 05:00:00|1506.1|1500.1|1508.1|1502.1|1508.1|1502.1|1506|1500|0
1649135100000|2022-04-05 05:05:00|1507|1501|1506.8|1500.8|1507.1|1501.1|1506.6|1500.6|0
1649135400000|2022-04-05 05:10:00|1506.9|1500.9|1507.4|1501.4|1507.4|1501.4|1506.4|1500.4|0
1649135700000|2022-04-05 05:15:00|1507.3|1501.3|1507.8|1501.8|1507.8|1501.8|1506.5|1500.5|0
1649136000000|2022-04-05 05:20:00|1506.7|1500.7|1508.7|1502.7|1510|1504|1506.7|1500.7|0
1649136300000|2022-04-05 05:25:00|1508.9|1502.9|1508|1502|1508.9|1502.9|1508|1502|0
1649136600000|2022-04-05 05:30:00|1508.8|1502.8|1509.8|1503.8|1509.8|1503.8|1507.9|1501.9|0
1649136900000|2022-04-05 05:35:00|1507.7|1501.7|1506.7|1500.7|1507.7|1501.7|1506.6|1500.6|0
1649137200000|2022-04-05 05:40:00|1507.1|1501.1|1506.3|1500.3|1507.6|1501.6|1505.4|1499.4|0
1649137500000|2022-04-05 05:45:00|1506.4|1500.4|1506.4|1500.4|1507.3|1501.3|1505.2|1499.2|0
1649137800000|2022-04-05 05:50:00|1506.3|1500.3|1506.1|1500.1|1506.3|1500.3|1505.1|1499.1|0
1649138100000|2022-04-05 05:55:00|1505.1|1499.1|1507.3|1501.3|1507.5|1501.5|1505.1|1499.1|0
1649203800000|2022-04-06 00:10:00|1501.8|1495.8|1502.7|1496.7|1502.7|1496.7|1500.9|1494.9|0
1649204100000|2022-04-06 00:15:00|1501.3|1495.3|1498.1|1492.1|1502.6|1496.6|1497.1|1491.1|0
1649204400000|2022-04-06 00:20:00|1498.2|1492.2|1499.9|1493.9|1502.1|1496.1|1496.6|1490.6|0
1649204700000|2022-04-06 00:25:00|1499.6|1493.6|1499.5|1493.5|1499.7|1493.7|1499|1493|0
1649205000000|2022-04-06 00:30:00|1500.6|1494.6|1495.5|1489.5|1500.6|1494.6|1495.2|1489.2|0
1649205300000|2022-04-06 00:35:00|1495.6|1489.6|1495.3|1489.3|1496.2|1490.2|1495.3|1489.3|0
1649205600000|2022-04-06 00:40:00|1495.1|1489.1|1492|1486|1495.1|1489.1|1492|1486|0
1649205900000|2022-04-06 00:45:00|1492.5|1486.5|1491.4|1485.4|1492.5|1486.5|1491.4|1485.4|0
1649206200000|2022-04-06 00:50:00|1491.1|1485.1|1491.4|1485.4|1492.2|1486.2|1490.7|1484.7|0
1649206500000|2022-04-06 00:55:00|1491.3|1485.3|1490.8|1484.8|1491.7|1485.7|1490.8|1484.8|0
1649206800000|2022-04-06 01:00:00|1492.4|1486.4|1495.1|1489.1|1495.2|1489.2|1491.2|1485.2|0
1649207100000|2022-04-06 01:05:00|1494.9|1488.9|1496|1490|1496|1490|1494.4|1488.4|0
1649207400000|2022-04-06 01:10:00|1497.5|1491.5|1497.9|1491.9|1498.5|1492.5|1497.3|1491.3|0
1649207700000|2022-04-06 01:15:00|1497.2|1491.2|1500.3|1494.3|1500.3|1494.3|1497.2|1491.2|0
1649208000000|2022-04-06 01:20:00|1501.3|1495.3|1498.3|1492.3|1501.3|1495.3|1498.3|1492.3|0
1649208300000|2022-04-06 01:25:00|1499.6|1493.6|1500.4|1494.4|1500.4|1494.4|1499.1|1493.1|0
1649208600000|2022-04-06 01:30:00|1500.9|1494.9|1501.5|1495.5|1501.5|1495.5|1499.9|1493.9|0
1649208900000|2022-04-06 01:35:00|1501.6|1495.6|1501.5|1495.5|1502.5|1496.5|1501.3|1495.3|0
1649209200000|2022-04-06 01:40:00|1502.3|1496.3|1502.9|1496.9|1502.9|1496.9|1502.2|1496.2|0
1649209500000|2022-04-06 01:45:00|1503.3|1497.3|1504.6|1498.6|1504.6|1498.6|1503|1497|0
1649209800000|2022-04-06 01:50:00|1504.5|1498.5|1503.8|1497.8|1505.6|1499.6|1502.8|1496.8|0
1649210100000|2022-04-06 01:55:00|1504.1|1498.1|1503|1497|1504.5|1498.5|1502.7|1496.7|0
1649210400000|2022-04-06 02:00:00|1502|1496|1501.9|1495.9|1503|1497|1501|1495|0
1649210700000|2022-04-06 02:05:00|1500.8|1494.8|1501.9|1495.9|1502.1|1496.1|1500.8|1494.8|0
1649211000000|2022-04-06 02:10:00|1501.8|1495.8|1499.9|1493.9|1502.2|1496.2|1499.8|1493.8|0
1649211300000|2022-04-06 02:15:00|1501.3|1495.3|1500.8|1494.8|1501.7|1495.7|1499.3|1493.3|0
1649211600000|2022-04-06 02:20:00|1500.7|1494.7|1500.8|1494.8|1501.9|1495.9|1500.5|1494.5|0
1649211900000|2022-04-06 02:25:00|1500.9|1494.9|1501.9|1495.9|1501.9|1495.9|1500.9|1494.9|0
1649212200000|2022-04-06 02:30:00|1502|1496|1503.6|1497.6|1503.6|1497.6|1501.9|1495.9|0
1649212500000|2022-04-06 02:35:00|1502.5|1496.5|1503.5|1497.5|1503.5|1497.5|1502.2|1496.2|0
1649212800000|2022-04-06 02:40:00|1503.6|1497.6|1502.7|1496.7|1504.2|1498.2|1502.7|1496.7|0
1649213100000|2022-04-06 02:45:00|1502.6|1496.6|1502.2|1496.2|1503.5|1497.5|1502|1496|0
1649213400000|2022-04-06 02:50:00|1502|1496|1503.6|1497.6|1503.6|1497.6|1502|1496|0
1649213700000|2022-04-06 02:55:00|1501.3|1495.3|1502.4|1496.4|1503.6|1497.6|1501.3|1495.3|0
1649214000000|2022-04-06 03:00:00|1503.2|1497.2|1502|1496|1503.2|1497.2|1501.9|1495.9|0
1649214300000|2022-04-06 03:05:00|1501.8|1495.8|1502|1496|1502.9|1496.9|1501|1495|0
1649214600000|2022-04-06 03:10:00|1501|1495|1501.6|1495.6|1502.2|1496.2|1500.9|1494.9|0
1649214900000|2022-04-06 03:15:00|1501.5|1495.5|1501.7|1495.7|1502.7|1496.7|1500.3|1494.3|0
1649215200000|2022-04-06 03:20:00|1501.6|1495.6|1499|1493|1501.6|1495.6|1498.9|1492.9|0
1649215500000|2022-04-06 03:25:00|1498.8|1492.8|1500.2|1494.2|1500.5|1494.5|1498.1|1492.1|0
1649215800000|2022-04-06 03:30:00|1500.4|1494.4|1499.6|1493.6|1500.4|1494.4|1498.7|1492.7|0
1649216100000|2022-04-06 03:35:00|1499.7|1493.7|1499.4|1493.4|1501.2|1495.2|1499.3|1493.3|0
1649216400000|2022-04-06 03:40:00|1499.3|1493.3|1499|1493|1501.2|1495.2|1497.8|1491.8|0
1649216700000|2022-04-06 03:45:00|1500.1|1494.1|1499.9|1493.9|1500.7|1494.7|1498.9|1492.9|0
1649217000000|2022-04-06 03:50:00|1499.8|1493.8|1501|1495|1501.9|1495.9|1499.6|1493.6|0
1649217300000|2022-04-06 03:55:00|1501.1|1495.1|1501|1495|1501.1|1495.1|1499.9|1493.9|0
1649217600000|2022-04-06 04:00:00|1500.1|1494.1|1501.4|1495.4|1501.5|1495.5|1500.1|1494.1|0
1649217900000|2022-04-06 04:05:00|1501.3|1495.3|1501.7|1495.7|1501.8|1495.8|1501.3|1495.3|0
1649218200000|2022-04-06 04:10:00|1502|1496|1504.1|1498.1|1504.2|1498.2|1502|1496|0
1649218500000|2022-04-06 04:15:00|1504.2|1498.2|1504.2|1498.2|1505.2|1499.2|1504|1498|0
1649218800000|2022-04-06 04:20:00|1505.4|1499.4|1504.3|1498.3|1505.6|1499.6|1504.3|1498.3|0
1649219100000|2022-04-06 04:25:00|1504.1|1498.1|1502.3|1496.3|1505.1|1499.1|1501.3|1495.3|0
1649219400000|2022-04-06 04:30:00|1501.1|1495.1|1501.2|1495.2|1501.2|1495.2|1500.8|1494.8|0
1649219700000|2022-04-06 04:35:00|1501|1495|1501|1495|1501|1495|1500.7|1494.7|0
1649220000000|2022-04-06 04:40:00|1500.8|1494.8|1500.8|1494.8|1502|1496|1500.7|1494.7|0
1649220300000|2022-04-06 04:45:00|1502|1496|1502.6|1496.6|1503|1497|1501.2|1495.2|0
1649220600000|2022-04-06 04:50:00|1501.4|1495.4|1502|1496|1502.8|1496.8|1501.4|1495.4|0
1649220900000|2022-04-06 04:55:00|1501.8|1495.8|1501.9|1495.9|1503|1497|1501.8|1495.8|0
1649221200000|2022-04-06 05:00:00|1502.2|1496.2|1502.3|1496.3|1502.3|1496.3|1501.1|1495.1|0
1649221500000|2022-04-06 05:05:00|1501.4|1495.4|1502.4|1496.4|1503.4|1497.4|1501.4|1495.4|0
1649221800000|2022-04-06 05:10:00|1502.3|1496.3|1501.7|1495.7|1502.9|1496.9|1501.5|1495.5|0
1649222100000|2022-04-06 05:15:00|1501.5|1495.5|1502.8|1496.8|1502.8|1496.8|1501.5|1495.5|0
1649222400000|2022-04-06 05:20:00|1501.8|1495.8|1501.6|1495.6|1503.1|1497.1|1501.6|1495.6|0
1649222700000|2022-04-06 05:25:00|1501.8|1495.8|1501.8|1495.8|1502.1|1496.1|1501.8|1495.8|0
1649223000000|2022-04-06 05:30:00|1502.8|1496.8|1502.9|1496.9|1502.9|1496.9|1501.7|1495.7|0
1649223300000|2022-04-06 05:35:00|1503|1497|1502.8|1496.8|1503|1497|1501.8|1495.8|0
1649223600000|2022-04-06 05:40:00|1501.4|1495.4|1502.7|1496.7|1502.7|1496.7|1501.4|1495.4|0
1649223900000|2022-04-06 05:45:00|1501.6|1495.6|1500.6|1494.6|1501.7|1495.7|1500.4|1494.4|0
1649224200000|2022-04-06 05:50:00|1501.5|1495.5|1500.8|1494.8|1502|1496|1500.7|1494.7|0
1649224500000|2022-04-06 05:55:00|1503.1|1497.1|1502.6|1496.6|1503.1|1497.1|1500.5|1494.5|0
1649290200000|2022-04-07 00:10:00|1490.5|1484.5|1489.8|1483.8|1490.8|1484.8|1489.3|1483.3|0
1649290500000|2022-04-07 00:15:00|1490.7|1484.7|1490.4|1484.4|1491.5|1485.5|1489.8|1483.8|0
1649290800000|2022-04-07 00:20:00|1489.8|1483.8|1490.5|1484.5|1490.8|1484.8|1489.2|1483.2|0
1649291100000|2022-04-07 00:25:00|1489.4|1483.4|1489.7|1483.7|1490.5|1484.5|1489.4|1483.4|0
1649291400000|2022-04-07 00:30:00|1489.2|1483.2|1488|1482|1489.2|1483.2|1487.4|1481.4|0
1649291700000|2022-04-07 00:35:00|1488.5|1482.5|1489.1|1483.1|1489.6|1483.6|1488.5|1482.5|0
1649292000000|2022-04-07 00:40:00|1488.8|1482.8|1489.1|1483.1|1489.1|1483.1|1487.8|1481.8|0
1649292300000|2022-04-07 00:45:00|1488.8|1482.8|1488.3|1482.3|1489.2|1483.2|1488|1482|0
1649292600000|2022-04-07 00:50:00|1488.7|1482.7|1492.3|1486.3|1492.4|1486.4|1487.8|1481.8|0
1649292900000|2022-04-07 00:55:00|1492.2|1486.2|1492.2|1486.2|1492.3|1486.3|1490.8|1484.8|0
1649293200000|2022-04-07 01:00:00|1492.1|1486.1|1493.3|1487.3|1493.3|1487.3|1491.2|1485.2|0
1649293500000|2022-04-07 01:05:00|1493.2|1487.2|1493.1|1487.1|1493.2|1487.2|1492.8|1486.8|0
1649293800000|2022-04-07 01:10:00|1494.3|1488.3|1493|1487|1494.9|1488.9|1491.8|1485.8|0
1649294100000|2022-04-07 01:15:00|1492.8|1486.8|1493.1|1487.1|1493.1|1487.1|1492.8|1486.8|0
1649294400000|2022-04-07 01:20:00|1493.4|1487.4|1491.8|1485.8|1493.4|1487.4|1491.8|1485.8|0
1649294700000|2022-04-07 01:25:00|1491.7|1485.7|1491.2|1485.2|1491.7|1485.7|1490.6|1484.6|0
1649295000000|2022-04-07 01:30:00|1491.1|1485.1|1491.9|1485.9|1492.4|1486.4|1491.1|1485.1|0
1649295300000|2022-04-07 01:35:00|1494.2|1488.2|1495.2|1489.2|1495.3|1489.3|1494|1488|0
1649295600000|2022-04-07 01:40:00|1494.2|1488.2|1495.9|1489.9|1495.9|1489.9|1494.2|1488.2|0
1649295900000|2022-04-07 01:45:00|1495.7|1489.7|1494.4|1488.4|1495.7|1489.7|1494.4|1488.4|0
1649296200000|2022-04-07 01:50:00|1494.2|1488.2|1495.2|1489.2|1495.4|1489.4|1494.1|1488.1|0
1649296500000|2022-04-07 01:55:00|1494.4|1488.4|1494.4|1488.4|1495.5|1489.5|1494.3|1488.3|0
1649296800000|2022-04-07 02:00:00|1495.3|1489.3|1496.1|1490.1|1496.2|1490.2|1493.7|1487.7|0
1649297100000|2022-04-07 02:05:00|1495.7|1489.7|1496.4|1490.4|1496.4|1490.4|1493.8|1487.8|0
1649297400000|2022-04-07 02:10:00|1496.2|1490.2|1496.1|1490.1|1496.5|1490.5|1495.3|1489.3|0
1649297700000|2022-04-07 02:15:00|1496.3|1490.3|1494.6|1488.6|1496.3|1490.3|1494.6|1488.6|0
1649298000000|2022-04-07 02:20:00|1494.5|1488.5|1495.7|1489.7|1495.7|1489.7|1494.5|1488.5|0
1649298300000|2022-04-07 02:25:00|1494.9|1488.9|1497.4|1491.4|1498.4|1492.4|1494.8|1488.8|0
1649298600000|2022-04-07 02:30:00|1496.9|1490.9|1496.1|1490.1|1497.2|1491.2|1496|1490|0
1649298900000|2022-04-07 02:35:00|1497.3|1491.3|1496.7|1490.7|1497.3|1491.3|1495.6|1489.6|0
1649299200000|2022-04-07 02:40:00|1496.6|1490.6|1496.5|1490.5|1496.6|1490.6|1495.3|1489.3|0
1649299500000|2022-04-07 02:45:00|1496.4|1490.4|1496.5|1490.5|1497.9|1491.9|1495.6|1489.6|0
1649299800000|2022-04-07 02:50:00|1496.4|1490.4|1499.3|1493.3|1500.3|1494.3|1496.4|1490.4|0
1649300100000|2022-04-07 02:55:00|1499.4|1493.4|1498.2|1492.2|1500.3|1494.3|1498|1492|0
1649300400000|2022-04-07 03:00:00|1497|1491|1497.6|1491.6|1498|1492|1496.4|1490.4|0
1649300700000|2022-04-07 03:05:00|1497.7|1491.7|1496.1|1490.1|1497.7|1491.7|1495.6|1489.6|0
1649301000000|2022-04-07 03:10:00|1496.2|1490.2|1497.2|1491.2|1497.2|1491.2|1496.1|1490.1|0
1649301300000|2022-04-07 03:15:00|1496.2|1490.2|1497.1|1491.1|1499|1493|1496.2|1490.2|0
1649301600000|2022-04-07 03:20:00|1497.2|1491.2|1496.8|1490.8|1498|1492|1496.7|1490.7|0
1649301900000|2022-04-07 03:25:00|1497.5|1491.5|1495.4|1489.4|1497.8|1491.8|1495.4|1489.4|0
1649302200000|2022-04-07 03:30:00|1495.6|1489.6|1495.1|1489.1|1496.9|1490.9|1495.1|1489.1|0
1649302500000|2022-04-07 03:35:00|1496.2|1490.2|1497.5|1491.5|1497.5|1491.5|1495.3|1489.3|0
1649302800000|2022-04-07 03:40:00|1497.8|1491.8|1497.3|1491.3|1497.8|1491.8|1496.5|1490.5|0
1649303100000|2022-04-07 03:45:00|1496.6|1490.6|1497.4|1491.4|1497.7|1491.7|1496.4|1490.4|0
1649303400000|2022-04-07 03:50:00|1496.4|1490.4|1496.3|1490.3|1497.4|1491.4|1496.3|1490.3|0
1649303700000|2022-04-07 03:55:00|1497.2|1491.2|1496.7|1490.7|1497.2|1491.2|1495.6|1489.6|0
1649304000000|2022-04-07 04:00:00|1496.9|1490.9|1495.6|1489.6|1497.1|1491.1|1495.6|1489.6|0
1649304300000|2022-04-07 04:05:00|1494.2|1488.2|1493.8|1487.8|1495.2|1489.2|1493.7|1487.7|0
1649304600000|2022-04-07 04:10:00|1493.5|1487.5|1493.8|1487.8|1494.6|1488.6|1493.5|1487.5|0
1649304900000|2022-04-07 04:15:00|1494.3|1488.3|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|0
1649305200000|2022-04-07 04:20:00|1493.7|1487.7|1495.6|1489.6|1496|1490|1493.7|1487.7|0
1649305500000|2022-04-07 04:25:00|1494.4|1488.4|1493.4|1487.4|1495.5|1489.5|1493.2|1487.2|0
1649305800000|2022-04-07 04:30:00|1494.6|1488.6|1495.3|1489.3|1495.6|1489.6|1493.6|1487.6|0
1649306100000|2022-04-07 04:35:00|1494.5|1488.5|1495.9|1489.9|1495.9|1489.9|1494.3|1488.3|0
1649306400000|2022-04-07 04:40:00|1496.2|1490.2|1496.8|1490.8|1496.8|1490.8|1495|1489|0
1649306700000|2022-04-07 04:45:00|1496.1|1490.1|1497.3|1491.3|1497.4|1491.4|1496.1|1490.1|0
1649307000000|2022-04-07 04:50:00|1497.4|1491.4|1497.3|1491.3|1497.6|1491.6|1496|1490|0
1649307300000|2022-04-07 04:55:00|1497.2|1491.2|1498|1492|1498|1492|1496|1490|0
1649307600000|2022-04-07 05:00:00|1497.8|1491.8|1497.8|1491.8|1499.1|1493.1|1497.8|1491.8|0
1649307900000|2022-04-07 05:05:00|1497|1491|1498.8|1492.8|1498.8|1492.8|1496.9|1490.9|0
1649308200000|2022-04-07 05:10:00|1498.7|1492.7|1499.1|1493.1|1499.1|1493.1|1497.8|1491.8|0
1649308500000|2022-04-07 05:15:00|1496.9|1490.9|1498.8|1492.8|1499|1493|1496.9|1490.9|0
1649308800000|2022-04-07 05:20:00|1498.6|1492.6|1498.9|1492.9|1499.1|1493.1|1498.6|1492.6|0
1649309100000|2022-04-07 05:25:00|1499.1|1493.1|1498.7|1492.7|1499.1|1493.1|1497.6|1491.6|0
1649309400000|2022-04-07 05:30:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1497.9|1491.9|0
1649309700000|2022-04-07 05:35:00|1499.3|1493.3|1499.4|1493.4|1499.4|1493.4|1497.1|1491.1|0
1649310000000|2022-04-07 05:40:00|1499.7|1493.7|1498.1|1492.1|1499.9|1493.9|1498.1|1492.1|0
1649310300000|2022-04-07 05:45:00|1499.3|1493.3|1499.2|1493.2|1499.3|1493.3|1497.9|1491.9|0
1649310600000|2022-04-07 05:50:00|1499.5|1493.5|1498.3|1492.3|1499.5|1493.5|1497.8|1491.8|0
1649310900000|2022-04-07 05:55:00|1499.5|1493.5|1499.3|1493.3|1499.5|1493.5|1498.1|1492.1|0
1649376600000|2022-04-08 00:10:00|1495.2|1489.2|1496.7|1490.7|1496.7|1490.7|1495.2|1489.2|0
1649376900000|2022-04-08 00:15:00|1496.8|1490.8|1500.6|1494.6|1500.7|1494.7|1495.9|1489.9|0
1649377200000|2022-04-08 00:20:00|1500.5|1494.5|1499.5|1493.5|1502.2|1496.2|1499.4|1493.4|0
1649377500000|2022-04-08 00:25:00|1500.6|1494.6|1500.7|1494.7|1501.7|1495.7|1500.6|1494.6|0
1649377800000|2022-04-08 00:30:00|1499.9|1493.9|1498.2|1492.2|1499.9|1493.9|1496.9|1490.9|0
1649378100000|2022-04-08 00:35:00|1495.1|1489.1|1497.2|1491.2|1499.1|1493.1|1495.1|1489.1|0
1649378400000|2022-04-08 00:40:00|1498.3|1492.3|1499.3|1493.3|1499.3|1493.3|1497.2|1491.2|0
1649378700000|2022-04-08 00:45:00|1499.7|1493.7|1497.7|1491.7|1499.7|1493.7|1497.7|1491.7|0
1649379000000|2022-04-08 00:50:00|1497.6|1491.6|1499.1|1493.1|1499.9|1493.9|1497.6|1491.6|0
1649379300000|2022-04-08 00:55:00|1498.9|1492.9|1498.4|1492.4|1500.1|1494.1|1498.4|1492.4|0
1649379600000|2022-04-08 01:00:00|1499.6|1493.6|1501.4|1495.4|1502|1496|1499.2|1493.2|0
1649379900000|2022-04-08 01:05:00|1501.1|1495.1|1501.5|1495.5|1501.5|1495.5|1500.9|1494.9|0
1649380200000|2022-04-08 01:10:00|1501.4|1495.4|1502.2|1496.2|1502.2|1496.2|1501.1|1495.1|0
1649380500000|2022-04-08 01:15:00|1504.4|1498.4|1508.7|1502.7|1508.7|1502.7|1502.9|1496.9|0
1649380800000|2022-04-08 01:20:00|1505.7|1499.7|1505.6|1499.6|1509|1503|1504.7|1498.7|0
1649381100000|2022-04-08 01:25:00|1505.7|1499.7|1505.6|1499.6|1506.5|1500.5|1504.5|1498.5|0
1649381400000|2022-04-08 01:30:00|1505.7|1499.7|1506.2|1500.2|1506.2|1500.2|1505.5|1499.5|0
1649381700000|2022-04-08 01:35:00|1505|1499|1504.3|1498.3|1505.9|1499.9|1504.3|1498.3|0
1649382000000|2022-04-08 01:40:00|1504.1|1498.1|1505.4|1499.4|1505.4|1499.4|1504.1|1498.1|0
1649382300000|2022-04-08 01:45:00|1505.3|1499.3|1504.8|1498.8|1505.5|1499.5|1504|1498|0
1649382600000|2022-04-08 01:50:00|1504.6|1498.6|1503.2|1497.2|1505.1|1499.1|1501.8|1495.8|0
1649382900000|2022-04-08 01:55:00|1503.3|1497.3|1505.5|1499.5|1505.7|1499.7|1503.2|1497.2|0
1649383200000|2022-04-08 02:00:00|1505.4|1499.4|1505.1|1499.1|1506|1500|1503.6|1497.6|0
1649383500000|2022-04-08 02:05:00|1505.2|1499.2|1503.9|1497.9|1505.3|1499.3|1503.9|1497.9|0
1649383800000|2022-04-08 02:10:00|1504.8|1498.8|1503.5|1497.5|1504.8|1498.8|1503.5|1497.5|0
1649384100000|2022-04-08 02:15:00|1503.7|1497.7|1504.9|1498.9|1505.8|1499.8|1503.7|1497.7|0
1649384400000|2022-04-08 02:20:00|1506|1500|1505.3|1499.3|1506.4|1500.4|1504|1498|0
1649384700000|2022-04-08 02:25:00|1506.5|1500.5|1507.3|1501.3|1507.3|1501.3|1504.7|1498.7|0
1649385000000|2022-04-08 02:30:00|1506.4|1500.4|1506.3|1500.3|1507.8|1501.8|1506.3|1500.3|0
1649385300000|2022-04-08 02:35:00|1507.5|1501.5|1505.9|1499.9|1507.5|1501.5|1505|1499|0
1649385600000|2022-04-08 02:40:00|1504.6|1498.6|1504.8|1498.8|1505.9|1499.9|1504.6|1498.6|0
1649385900000|2022-04-08 02:45:00|1505.8|1499.8|1506|1500|1506.1|1500.1|1504.6|1498.6|0
1649386200000|2022-04-08 02:50:00|1505.1|1499.1|1505.9|1499.9|1506.1|1500.1|1504.8|1498.8|0
1649386500000|2022-04-08 02:55:00|1505.1|1499.1|1505.2|1499.2|1506.1|1500.1|1505|1499|0
1649386800000|2022-04-08 03:00:00|1504.9|1498.9|1504.2|1498.2|1505.6|1499.6|1504.2|1498.2|0
1649387100000|2022-04-08 03:05:00|1504.3|1498.3|1503.2|1497.2|1504.4|1498.4|1503.1|1497.1|0
1649387400000|2022-04-08 03:10:00|1504.2|1498.2|1504.9|1498.9|1504.9|1498.9|1502.8|1496.8|0
1649387700000|2022-04-08 03:15:00|1504.8|1498.8|1504.3|1498.3|1505.5|1499.5|1503.2|1497.2|0
1649388000000|2022-04-08 03:20:00|1503.2|1497.2|1504.2|1498.2|1504.6|1498.6|1503.2|1497.2|0
1649388300000|2022-04-08 03:25:00|1503|1497|1502.6|1496.6|1504|1498|1502.6|1496.6|0
1649388600000|2022-04-08 03:30:00|1502.5|1496.5|1503|1497|1503.3|1497.3|1502|1496|0
1649388900000|2022-04-08 03:35:00|1501.9|1495.9|1502.5|1496.5|1503.1|1497.1|1501.9|1495.9|0
1649389200000|2022-04-08 03:40:00|1502.4|1496.4|1503.6|1497.6|1503.6|1497.6|1502.4|1496.4|0
1649389500000|2022-04-08 03:45:00|1503.5|1497.5|1503.3|1497.3|1503.5|1497.5|1502|1496|0
1649389800000|2022-04-08 03:50:00|1502.9|1496.9|1502.3|1496.3|1503.3|1497.3|1501.9|1495.9|0
1649390100000|2022-04-08 03:55:00|1502.1|1496.1|1503|1497|1503|1497|1501.7|1495.7|0
1649390400000|2022-04-08 04:00:00|1503.1|1497.1|1502.3|1496.3|1503.3|1497.3|1502.1|1496.1|0
1649390700000|2022-04-08 04:05:00|1502.2|1496.2|1502.7|1496.7|1503.2|1497.2|1502|1496|0
1649391000000|2022-04-08 04:10:00|1502|1496|1502.4|1496.4|1503|1497|1501.7|1495.7|0
1649391300000|2022-04-08 04:15:00|1502.3|1496.3|1501.8|1495.8|1502.3|1496.3|1500.7|1494.7|0
1649391600000|2022-04-08 04:20:00|1502|1496|1501.2|1495.2|1502.1|1496.1|1500.9|1494.9|0
1649391900000|2022-04-08 04:25:00|1502.3|1496.3|1501.5|1495.5|1502.6|1496.6|1501.1|1495.1|0
1649392200000|2022-04-08 04:30:00|1501.6|1495.6|1502.8|1496.8|1502.8|1496.8|1501.3|1495.3|0
1649392500000|2022-04-08 04:35:00|1501.7|1495.7|1502.1|1496.1|1503.3|1497.3|1501.7|1495.7|0
1649392800000|2022-04-08 04:40:00|1503|1497|1501.8|1495.8|1503.3|1497.3|1501.8|1495.8|0
1649393100000|2022-04-08 04:45:00|1501.2|1495.2|1500.3|1494.3|1501.9|1495.9|1500.3|1494.3|0
1649393400000|2022-04-08 04:50:00|1501.3|1495.3|1501.6|1495.6|1502.5|1496.5|1501.3|1495.3|0
1649393700000|2022-04-08 04:55:00|1501.4|1495.4|1501.4|1495.4|1502.5|1496.5|1500.2|1494.2|0
1649394000000|2022-04-08 05:00:00|1501.2|1495.2|1502.6|1496.6|1502.6|1496.6|1501.2|1495.2|0
1649394300000|2022-04-08 05:05:00|1501.4|1495.4|1501.5|1495.5|1502.5|1496.5|1501.4|1495.4|0
1649394600000|2022-04-08 05:10:00|1501.6|1495.6|1502.9|1496.9|1502.9|1496.9|1501.5|1495.5|0
1649394900000|2022-04-08 05:15:00|1501.9|1495.9|1505.4|1499.4|1506.4|1500.4|1501.9|1495.9|0
1649395200000|2022-04-08 05:20:00|1505.6|1499.6|1506.9|1500.9|1506.9|1500.9|1505.6|1499.6|0
1649395500000|2022-04-08 05:25:00|1506.8|1500.8|1506.4|1500.4|1506.9|1500.9|1506.4|1500.4|0
1649395800000|2022-04-08 05:30:00|1507.7|1501.7|1504|1498|1507.7|1501.7|1504|1498|0
1649396100000|2022-04-08 05:35:00|1503.8|1497.8|1503.5|1497.5|1504.5|1498.5|1503.4|1497.4|0
1649396400000|2022-04-08 05:40:00|1503.3|1497.3|1503.6|1497.6|1505.1|1499.1|1503.3|1497.3|0
1649396700000|2022-04-08 05:45:00|1503.7|1497.7|1504.8|1498.8|1504.9|1498.9|1503.6|1497.6|0
1649397000000|2022-04-08 05:50:00|1504.9|1498.9|1504.8|1498.8|1504.9|1498.9|1503.8|1497.8|0
1649397300000|2022-04-08 05:55:00|1503.9|1497.9|1503.8|1497.8|1505|1499|1503.7|1497.7|0
1649635800000|2022-04-11 00:10:00|1500.3|1494.3|1499.6|1493.6|1500.3|1494.3|1498|1492|0
1649636100000|2022-04-11 00:15:00|1498.5|1492.5|1498.6|1492.6|1499.5|1493.5|1497.2|1491.2|0
1649636400000|2022-04-11 00:20:00|1497.9|1491.9|1499.9|1493.9|1499.9|1493.9|1497.8|1491.8|0
1649636700000|2022-04-11 00:25:00|1499.6|1493.6|1501.2|1495.2|1501.2|1495.2|1499.3|1493.3|0
1649637000000|2022-04-11 00:30:00|1500.6|1494.6|1502.3|1496.3|1502.3|1496.3|1499.8|1493.8|0
1649637300000|2022-04-11 00:35:00|1501.4|1495.4|1502.2|1496.2|1503.7|1497.7|1501.4|1495.4|0
1649637600000|2022-04-11 00:40:00|1503|1497|1505.5|1499.5|1505.5|1499.5|1503|1497|0
1649637900000|2022-04-11 00:45:00|1505.4|1499.4|1507.5|1501.5|1507.6|1501.6|1504.2|1498.2|0
1649638200000|2022-04-11 00:50:00|1507.7|1501.7|1506.1|1500.1|1507.7|1501.7|1505.1|1499.1|0
1649638500000|2022-04-11 00:55:00|1505.9|1499.9|1505.9|1499.9|1507.1|1501.1|1504.9|1498.9|0
1649638800000|2022-04-11 01:00:00|1504.8|1498.8|1505|1499|1505.8|1499.8|1504.4|1498.4|0
1649639100000|2022-04-11 01:05:00|1503.7|1497.7|1506.5|1500.5|1506.5|1500.5|1503.7|1497.7|0
1649639400000|2022-04-11 01:10:00|1506.4|1500.4|1504.9|1498.9|1506.4|1500.4|1504|1498|0
1649639700000|2022-04-11 01:15:00|1506.2|1500.2|1503.5|1497.5|1506.2|1500.2|1503.2|1497.2|0
1649640000000|2022-04-11 01:20:00|1502.3|1496.3|1502.8|1496.8|1503.1|1497.1|1501|1495|0
1649640300000|2022-04-11 01:25:00|1502.7|1496.7|1501.2|1495.2|1502.7|1496.7|1500|1494|0
1649640600000|2022-04-11 01:30:00|1501|1495|1500.7|1494.7|1501.1|1495.1|1499.7|1493.7|0
1649640900000|2022-04-11 01:35:00|1501.1|1495.1|1502.5|1496.5|1502.6|1496.6|1501.1|1495.1|0
1649641200000|2022-04-11 01:40:00|1502.6|1496.6|1503.1|1497.1|1503.1|1497.1|1500.4|1494.4|0
1649641500000|2022-04-11 01:45:00|1504|1498|1502.3|1496.3|1504|1498|1502.1|1496.1|0
1649641800000|2022-04-11 01:50:00|1503.3|1497.3|1503|1497|1503.6|1497.6|1502.3|1496.3|0
1649642100000|2022-04-11 01:55:00|1503.1|1497.1|1502.1|1496.1|1503.1|1497.1|1501.9|1495.9|0
1649642400000|2022-04-11 02:00:00|1503.4|1497.4|1501.3|1495.3|1503.8|1497.8|1501.3|1495.3|0
1649642700000|2022-04-11 02:05:00|1502.6|1496.6|1503.7|1497.7|1503.7|1497.7|1501.7|1495.7|0
1649643000000|2022-04-11 02:10:00|1502.8|1496.8|1502.1|1496.1|1503.1|1497.1|1502|1496|0
1649643300000|2022-04-11 02:15:00|1502|1496|1502.8|1496.8|1503.5|1497.5|1501.9|1495.9|0
1649643600000|2022-04-11 02:20:00|1501.7|1495.7|1503.5|1497.5|1504.2|1498.2|1501.7|1495.7|0
1649643900000|2022-04-11 02:25:00|1503.6|1497.6|1504.3|1498.3|1504.3|1498.3|1503.6|1497.6|0
1649644200000|2022-04-11 02:30:00|1505.3|1499.3|1505.8|1499.8|1506.5|1500.5|1504.4|1498.4|0
1649644500000|2022-04-11 02:35:00|1505.5|1499.5|1504.7|1498.7|1505.7|1499.7|1503.7|1497.7|0
1649644800000|2022-04-11 02:40:00|1503.6|1497.6|1504.2|1498.2|1504.2|1498.2|1503.6|1497.6|0
1649645100000|2022-04-11 02:45:00|1504.1|1498.1|1503.6|1497.6|1504.2|1498.2|1503.6|1497.6|0
1649645400000|2022-04-11 02:50:00|1504.7|1498.7|1503.3|1497.3|1504.7|1498.7|1502.1|1496.1|0
1649645700000|2022-04-11 02:55:00|1503.4|1497.4|1501|1495|1503.5|1497.5|1500.9|1494.9|0
1649646000000|2022-04-11 03:00:00|1500.9|1494.9|1501.9|1495.9|1501.9|1495.9|1500|1494|0
1649646300000|2022-04-11 03:05:00|1500.9|1494.9|1500.5|1494.5|1501.3|1495.3|1499.1|1493.1|0
1649646600000|2022-04-11 03:10:00|1499.6|1493.6|1499.7|1493.7|1499.8|1493.8|1498.5|1492.5|0
1649646900000|2022-04-11 03:15:00|1499.5|1493.5|1499.8|1493.8|1500.7|1494.7|1499.3|1493.3|0
1649647200000|2022-04-11 03:20:00|1499.7|1493.7|1501.1|1495.1|1501.3|1495.3|1498.5|1492.5|0
1649647500000|2022-04-11 03:25:00|1500.9|1494.9|1499.9|1493.9|1501|1495|1499.9|1493.9|0
1649647800000|2022-04-11 03:30:00|1500.1|1494.1|1500.5|1494.5|1501.2|1495.2|1498.6|1492.6|0
1649648100000|2022-04-11 03:35:00|1499.6|1493.6|1499.1|1493.1|1500.5|1494.5|1498.2|1492.2|0
1649648400000|2022-04-11 03:40:00|1499|1493|1499.1|1493.1|1501.2|1495.2|1499|1493|0
1649648700000|2022-04-11 03:45:00|1499.2|1493.2|1499.4|1493.4|1500.4|1494.4|1499.2|1493.2|0
1649649000000|2022-04-11 03:50:00|1499.5|1493.5|1499.5|1493.5|1499.6|1493.6|1499.3|1493.3|0
1649649300000|2022-04-11 03:55:00|1499.4|1493.4|1499.5|1493.5|1500.4|1494.4|1499.3|1493.3|0
1649649600000|2022-04-11 04:00:00|1499.6|1493.6|1502.4|1496.4|1502.6|1496.6|1499.5|1493.5|0
1649649900000|2022-04-11 04:05:00|1502.7|1496.7|1503.2|1497.2|1504.3|1498.3|1502.7|1496.7|0
1649650200000|2022-04-11 04:10:00|1505.2|1499.2|1506|1500|1506|1500|1504.4|1498.4|0
1649650500000|2022-04-11 04:15:00|1505.9|1499.9|1505.9|1499.9|1506.1|1500.1|1504.9|1498.9|0
1649650800000|2022-04-11 04:20:00|1506|1500|1506.2|1500.2|1506.2|1500.2|1504.9|1498.9|0
1649651100000|2022-04-11 04:25:00|1506.3|1500.3|1506.2|1500.2|1506.3|1500.3|1506.2|1500.2|0
1649651400000|2022-04-11 04:30:00|1506.3|1500.3|1506.1|1500.1|1507.5|1501.5|1505.1|1499.1|0
1649651700000|2022-04-11 04:35:00|1504.9|1498.9|1507.1|1501.1|1507.3|1501.3|1504.9|1498.9|0
1649652000000|2022-04-11 04:40:00|1507.3|1501.3|1507.7|1501.7|1507.7|1501.7|1506.3|1500.3|0
1649652300000|2022-04-11 04:45:00|1506.7|1500.7|1507.9|1501.9|1508.3|1502.3|1506.7|1500.7|0
1649652600000|2022-04-11 04:50:00|1508|1502|1506.8|1500.8|1508|1502|1506.8|1500.8|0
1649652900000|2022-04-11 04:55:00|1506.9|1500.9|1507.6|1501.6|1507.9|1501.9|1506.6|1500.6|0
1649653200000|2022-04-11 05:00:00|1505.3|1499.3|1507.5|1501.5|1507.7|1501.7|1505.3|1499.3|0
1649653500000|2022-04-11 05:05:00|1507.6|1501.6|1505.7|1499.7|1507.8|1501.8|1505.5|1499.5|0
1649653800000|2022-04-11 05:10:00|1506.9|1500.9|1505.5|1499.5|1506.9|1500.9|1505.5|1499.5|0
1649654100000|2022-04-11 05:15:00|1506.6|1500.6|1506.7|1500.7|1506.8|1500.8|1505.4|1499.4|0
1649654400000|2022-04-11 05:20:00|1506.8|1500.8|1507.7|1501.7|1507.8|1501.8|1506.6|1500.6|0
1649654700000|2022-04-11 05:25:00|1506.9|1500.9|1506.8|1500.8|1507|1501|1506.8|1500.8|0
1649655000000|2022-04-11 05:30:00|1507.2|1501.2|1508.2|1502.2|1508.2|1502.2|1507|1501|0
1649655300000|2022-04-11 05:35:00|1507.2|1501.2|1507.2|1501.2|1507.4|1501.4|1507|1501|0
1649655600000|2022-04-11 05:40:00|1507.6|1501.6|1507.5|1501.5|1508.6|1502.6|1507.4|1501.4|0
1649655900000|2022-04-11 05:45:00|1507.4|1501.4|1508.8|1502.8|1508.8|1502.8|1507.3|1501.3|0
1649656200000|2022-04-11 05:50:00|1508.6|1502.6|1507.9|1501.9|1509.1|1503.1|1507.6|1501.6|0
1649656500000|2022-04-11 05:55:00|1508.1|1502.1|1508.7|1502.7|1509.1|1503.1|1508|1502|0
1649722200000|2022-04-12 00:10:00|1512.4|1506.4|1510.6|1504.6|1512.4|1506.4|1509.8|1503.8|0
1649722500000|2022-04-12 00:15:00|1512.1|1506.1|1509.7|1503.7|1512.1|1506.1|1509.4|1503.4|0
1649722800000|2022-04-12 00:20:00|1509.6|1503.6|1511.1|1505.1|1511.1|1505.1|1509.6|1503.6|0
1649723100000|2022-04-12 00:25:00|1511.3|1505.3|1511.8|1505.8|1512.4|1506.4|1511.3|1505.3|0
1649723400000|2022-04-12 00:30:00|1512.1|1506.1|1512.2|1506.2|1512.2|1506.2|1510.2|1504.2|0
1649723700000|2022-04-12 00:35:00|1511.5|1505.5|1514.5|1508.5|1515.7|1509.7|1511.5|1505.5|0
1649724000000|2022-04-12 00:40:00|1514.9|1508.9|1514.8|1508.8|1515|1509|1514.6|1508.6|0
1649724300000|2022-04-12 00:45:00|1514.6|1508.6|1515.3|1509.3|1515.3|1509.3|1513.8|1507.8|0
1649724600000|2022-04-12 00:50:00|1515.1|1509.1|1510.9|1504.9|1515.1|1509.1|1510.9|1504.9|0
1649724900000|2022-04-12 00:55:00|1512|1506|1510.2|1504.2|1512|1506|1510.2|1504.2|0
1649725200000|2022-04-12 01:00:00|1511.1|1505.1|1509.7|1503.7|1511.2|1505.2|1508.8|1502.8|0
1649725500000|2022-04-12 01:05:00|1508.9|1502.9|1509.6|1503.6|1509.8|1503.8|1508.7|1502.7|0
1649725800000|2022-04-12 01:10:00|1509.8|1503.8|1510.5|1504.5|1511.6|1505.6|1509.8|1503.8|0
1649726100000|2022-04-12 01:15:00|1511|1505|1511.8|1505.8|1512.6|1506.6|1511|1505|0
1649726400000|2022-04-12 01:20:00|1511.7|1505.7|1510.8|1504.8|1512.5|1506.5|1510.8|1504.8|0
1649726700000|2022-04-12 01:25:00|1511.1|1505.1|1510.2|1504.2|1511.1|1505.1|1508.8|1502.8|0
1649727000000|2022-04-12 01:30:00|1510.1|1504.1|1509.6|1503.6|1510.7|1504.7|1509.6|1503.6|0
1649727300000|2022-04-12 01:35:00|1509.7|1503.7|1508.8|1502.8|1509.9|1503.9|1508.5|1502.5|0
1649727600000|2022-04-12 01:40:00|1510.1|1504.1|1508.9|1502.9|1510.3|1504.3|1508.9|1502.9|0
1649727900000|2022-04-12 01:45:00|1508.1|1502.1|1507.9|1501.9|1509.1|1503.1|1507.8|1501.8|0
1649728200000|2022-04-12 01:50:00|1508.8|1502.8|1503.7|1497.7|1508.8|1502.8|1503.7|1497.7|0
1649728500000|2022-04-12 01:55:00|1503.9|1497.9|1505.9|1499.9|1507.2|1501.2|1503.9|1497.9|0
1649728800000|2022-04-12 02:00:00|1506.1|1500.1|1505.2|1499.2|1506.3|1500.3|1505.2|1499.2|0
1649729100000|2022-04-12 02:05:00|1505.3|1499.3|1503.8|1497.8|1505.3|1499.3|1503.6|1497.6|0
1649729400000|2022-04-12 02:10:00|1503.5|1497.5|1505.3|1499.3|1505.6|1499.6|1503.5|1497.5|0
1649729700000|2022-04-12 02:15:00|1504.2|1498.2|1504|1498|1505.4|1499.4|1504|1498|0
1649730000000|2022-04-12 02:20:00|1505|1499|1504.4|1498.4|1505.4|1499.4|1503.6|1497.6|0
1649730300000|2022-04-12 02:25:00|1502.4|1496.4|1504.4|1498.4|1504.5|1498.5|1502.4|1496.4|0
1649730600000|2022-04-12 02:30:00|1503.6|1497.6|1504.6|1498.6|1504.6|1498.6|1503.2|1497.2|0
1649730900000|2022-04-12 02:35:00|1504.5|1498.5|1504.9|1498.9|1504.9|1498.9|1504.4|1498.4|0
1649731200000|2022-04-12 02:40:00|1505.3|1499.3|1505.7|1499.7|1506.5|1500.5|1505.2|1499.2|0
1649731500000|2022-04-12 02:45:00|1505.6|1499.6|1505.9|1499.9|1505.9|1499.9|1505.1|1499.1|0
1649731800000|2022-04-12 02:50:00|1504.5|1498.5|1505.2|1499.2|1506.1|1500.1|1503.9|1497.9|0
1649732100000|2022-04-12 02:55:00|1504.1|1498.1|1505.7|1499.7|1505.9|1499.9|1504|1498|0
1649732400000|2022-04-12 03:00:00|1505.8|1499.8|1506|1500|1506.9|1500.9|1504.8|1498.8|0
1649732700000|2022-04-12 03:05:00|1506.2|1500.2|1505.8|1499.8|1506.2|1500.2|1504.8|1498.8|0
1649733000000|2022-04-12 03:10:00|1505.7|1499.7|1505.6|1499.6|1506.7|1500.7|1504.7|1498.7|0
1649733300000|2022-04-12 03:15:00|1504.5|1498.5|1504.6|1498.6|1505.7|1499.7|1504.5|1498.5|0
1649733600000|2022-04-12 03:20:00|1505.7|1499.7|1504.8|1498.8|1505.8|1499.8|1504.7|1498.7|0
1649733900000|2022-04-12 03:25:00|1504.9|1498.9|1505.7|1499.7|1505.7|1499.7|1504.5|1498.5|0
1649734200000|2022-04-12 03:30:00|1504.6|1498.6|1505.1|1499.1|1506.4|1500.4|1504.6|1498.6|0
1649734500000|2022-04-12 03:35:00|1504.1|1498.1|1503.3|1497.3|1504.2|1498.2|1502.8|1496.8|0
1649734800000|2022-04-12 03:40:00|1503.2|1497.2|1506.2|1500.2|1506.2|1500.2|1502.8|1496.8|0
1649735100000|2022-04-12 03:45:00|1506.1|1500.1|1506|1500|1506.2|1500.2|1504.8|1498.8|0
1649735400000|2022-04-12 03:50:00|1504.9|1498.9|1506.2|1500.2|1506.3|1500.3|1504.9|1498.9|0
1649735700000|2022-04-12 03:55:00|1505.1|1499.1|1505.2|1499.2|1506.5|1500.5|1505.1|1499.1|0
1649736000000|2022-04-12 04:00:00|1505|1499|1504.7|1498.7|1505.7|1499.7|1504.7|1498.7|0
1649736300000|2022-04-12 04:05:00|1504.8|1498.8|1506.1|1500.1|1506.1|1500.1|1504.8|1498.8|0
1649736600000|2022-04-12 04:10:00|1505.1|1499.1|1504.9|1498.9|1505.1|1499.1|1504.8|1498.8|0
1649736900000|2022-04-12 04:15:00|1504.8|1498.8|1506.1|1500.1|1506.1|1500.1|1504.7|1498.7|0
1649737200000|2022-04-12 04:20:00|1506.2|1500.2|1505.1|1499.1|1506.2|1500.2|1505|1499|0
1649737500000|2022-04-12 04:25:00|1505|1499|1506.1|1500.1|1506.1|1500.1|1504.9|1498.9|0
1649737800000|2022-04-12 04:30:00|1505|1499|1506.3|1500.3|1506.4|1500.4|1505|1499|0
1649738100000|2022-04-12 04:35:00|1505.3|1499.3|1505.6|1499.6|1506.4|1500.4|1505.3|1499.3|0
1649738400000|2022-04-12 04:40:00|1506.7|1500.7|1506.9|1500.9|1506.9|1500.9|1505.7|1499.7|0
1649738700000|2022-04-12 04:45:00|1505.8|1499.8|1506.6|1500.6|1506.7|1500.7|1504.5|1498.5|0
1649739000000|2022-04-12 04:50:00|1506.4|1500.4|1506.4|1500.4|1506.4|1500.4|1505.2|1499.2|0
1649739300000|2022-04-12 04:55:00|1505.3|1499.3|1505.1|1499.1|1505.3|1499.3|1504.6|1498.6|0
1649739600000|2022-04-12 05:00:00|1504.9|1498.9|1505.9|1499.9|1505.9|1499.9|1504.4|1498.4|0
1649739900000|2022-04-12 05:05:00|1505|1499|1506.4|1500.4|1506.7|1500.7|1504.5|1498.5|0
1649740200000|2022-04-12 05:10:00|1507.4|1501.4|1506.7|1500.7|1507.4|1501.4|1506.3|1500.3|0
1649740500000|2022-04-12 05:15:00|1506.8|1500.8|1507.4|1501.4|1507.4|1501.4|1506.8|1500.8|0
1649740800000|2022-04-12 05:20:00|1507.2|1501.2|1507.1|1501.1|1508.2|1502.2|1507.1|1501.1|0
1649741100000|2022-04-12 05:25:00|1507.2|1501.2|1507.4|1501.4|1507.5|1501.5|1506.8|1500.8|0
1649741400000|2022-04-12 05:30:00|1508.4|1502.4|1507.5|1501.5|1508.4|1502.4|1507.1|1501.1|0
1649741700000|2022-04-12 05:35:00|1508.1|1502.1|1507.9|1501.9|1508.1|1502.1|1506.5|1500.5|0
1649742000000|2022-04-12 05:40:00|1508|1502|1507.8|1501.8|1508.3|1502.3|1506.9|1500.9|0
1649742300000|2022-04-12 05:45:00|1507.7|1501.7|1507.8|1501.8|1507.8|1501.8|1506.7|1500.7|0
1649742600000|2022-04-12 05:50:00|1507.5|1501.5|1507.8|1501.8|1508.1|1502.1|1506.7|1500.7|0
1649742900000|2022-04-12 05:55:00|1507.9|1501.9|1508.9|1502.9|1508.9|1502.9|1507|1501|0
1649808600000|2022-04-13 00:10:00|1509|1503|1512.3|1506.3|1513.4|1507.4|1509|1503|0
1649808900000|2022-04-13 00:15:00|1513.2|1507.2|1512.4|1506.4|1513.8|1507.8|1512.4|1506.4|0
1649809200000|2022-04-13 00:20:00|1512.5|1506.5|1512.9|1506.9|1514.7|1508.7|1511.9|1505.9|0
1649809500000|2022-04-13 00:25:00|1514.5|1508.5|1512.1|1506.1|1514.5|1508.5|1510.2|1504.2|0
1649809800000|2022-04-13 00:30:00|1511.6|1505.6|1514.2|1508.2|1514.3|1508.3|1511.6|1505.6|0
1649810100000|2022-04-13 00:35:00|1514.4|1508.4|1515.5|1509.5|1516.6|1510.6|1514.4|1508.4|0
1649810400000|2022-04-13 00:40:00|1514.8|1508.8|1515.8|1509.8|1515.8|1509.8|1514.5|1508.5|0
1649810700000|2022-04-13 00:45:00|1515|1509|1514.6|1508.6|1515.6|1509.6|1514.5|1508.5|0
1649811000000|2022-04-13 00:50:00|1514.7|1508.7|1515.2|1509.2|1515.9|1509.9|1514.4|1508.4|0
1649811300000|2022-04-13 00:55:00|1513.8|1507.8|1515.2|1509.2|1516.6|1510.6|1513.8|1507.8|0
1649811600000|2022-04-13 01:00:00|1516.5|1510.5|1516|1510|1516.7|1510.7|1515.6|1509.6|0
1649811900000|2022-04-13 01:05:00|1517|1511|1515.9|1509.9|1517.6|1511.6|1515.7|1509.7|0
1649812200000|2022-04-13 01:10:00|1516.8|1510.8|1512.8|1506.8|1516.8|1510.8|1512.7|1506.7|0
1649812500000|2022-04-13 01:15:00|1514.2|1508.2|1513.9|1507.9|1514.9|1508.9|1513.4|1507.4|0
1649812800000|2022-04-13 01:20:00|1513.8|1507.8|1515.4|1509.4|1515.5|1509.5|1513.8|1507.8|0
1649813100000|2022-04-13 01:25:00|1514.5|1508.5|1515.3|1509.3|1516.6|1510.6|1514.5|1508.5|0
1649813400000|2022-04-13 01:30:00|1515.2|1509.2|1514|1508|1515.2|1509.2|1513.6|1507.6|0
1649813700000|2022-04-13 01:35:00|1513.8|1507.8|1513|1507|1514.1|1508.1|1512.9|1506.9|0
1649814000000|2022-04-13 01:40:00|1512.9|1506.9|1514.2|1508.2|1514.8|1508.8|1512.9|1506.9|0
1649814300000|2022-04-13 01:45:00|1513.4|1507.4|1512|1506|1514.4|1508.4|1512|1506|0
1649814600000|2022-04-13 01:50:00|1512.9|1506.9|1513.2|1507.2|1513.4|1507.4|1512.1|1506.1|0
1649814900000|2022-04-13 01:55:00|1512.7|1506.7|1513.7|1507.7|1513.7|1507.7|1512.4|1506.4|0
1649815200000|2022-04-13 02:00:00|1512.7|1506.7|1512.4|1506.4|1513.4|1507.4|1512.2|1506.2|0
1649815500000|2022-04-13 02:05:00|1512.5|1506.5|1512.4|1506.4|1512.5|1506.5|1511.2|1505.2|0
1649815800000|2022-04-13 02:10:00|1511.5|1505.5|1511.3|1505.3|1512.7|1506.7|1511.3|1505.3|0
1649816100000|2022-04-13 02:15:00|1512.3|1506.3|1513.1|1507.1|1513.1|1507.1|1511.2|1505.2|0
1649816400000|2022-04-13 02:20:00|1512.4|1506.4|1512.8|1506.8|1514.6|1508.6|1512.4|1506.4|0
1649816700000|2022-04-13 02:25:00|1512.9|1506.9|1514.1|1508.1|1514.7|1508.7|1512.6|1506.6|0
1649817000000|2022-04-13 02:30:00|1514.3|1508.3|1513|1507|1514.4|1508.4|1513|1507|0
1649817300000|2022-04-13 02:35:00|1512.9|1506.9|1511.9|1505.9|1513.4|1507.4|1511.9|1505.9|0
1649817600000|2022-04-13 02:40:00|1511.8|1505.8|1511|1505|1512.9|1506.9|1509.6|1503.6|0
1649817900000|2022-04-13 02:45:00|1511.1|1505.1|1511.8|1505.8|1511.8|1505.8|1510.7|1504.7|0
1649818200000|2022-04-13 02:50:00|1510.9|1504.9|1509|1503|1511.8|1505.8|1508.1|1502.1|0
1649818500000|2022-04-13 02:55:00|1509.1|1503.1|1509.4|1503.4|1510.1|1504.1|1508.7|1502.7|0
1649818800000|2022-04-13 03:00:00|1508.5|1502.5|1508.4|1502.4|1509.7|1503.7|1507.4|1501.4|0
1649819100000|2022-04-13 03:05:00|1508.7|1502.7|1506.3|1500.3|1508.8|1502.8|1506.1|1500.1|0
1649819400000|2022-04-13 03:10:00|1506.1|1500.1|1506.2|1500.2|1507.2|1501.2|1506|1500|0
1649819700000|2022-04-13 03:15:00|1506.1|1500.1|1506.1|1500.1|1506.1|1500.1|1505.9|1499.9|0
1649820000000|2022-04-13 03:20:00|1506.2|1500.2|1506.3|1500.3|1506.3|1500.3|1505|1499|0
1649820300000|2022-04-13 03:25:00|1505.3|1499.3|1506.6|1500.6|1507.3|1501.3|1505.1|1499.1|0
1649820600000|2022-04-13 03:30:00|1506.5|1500.5|1505.6|1499.6|1506.7|1500.7|1505.4|1499.4|0
1649820900000|2022-04-13 03:35:00|1506.6|1500.6|1505.7|1499.7|1506.7|1500.7|1505.5|1499.5|0
1649821200000|2022-04-13 03:40:00|1506.8|1500.8|1509.3|1503.3|1510.3|1504.3|1506.8|1500.8|0
1649821500000|2022-04-13 03:45:00|1509.4|1503.4|1508.4|1502.4|1510.6|1504.6|1508.3|1502.3|0
1649821800000|2022-04-13 03:50:00|1508.6|1502.6|1509.4|1503.4|1509.8|1503.8|1508.6|1502.6|0
1649822100000|2022-04-13 03:55:00|1508.5|1502.5|1508|1502|1509.3|1503.3|1508|1502|0
1649822400000|2022-04-13 04:00:00|1509.1|1503.1|1507.4|1501.4|1509.1|1503.1|1507.4|1501.4|0
1649822700000|2022-04-13 04:05:00|1508.2|1502.2|1509.1|1503.1|1509.1|1503.1|1506.3|1500.3|0
1649823000000|2022-04-13 04:10:00|1509|1503|1509.1|1503.1|1509.2|1503.2|1509|1503|0
1649823300000|2022-04-13 04:15:00|1509|1503|1509.3|1503.3|1510.1|1504.1|1508.7|1502.7|0
1649823600000|2022-04-13 04:20:00|1509.2|1503.2|1509.2|1503.2|1509.4|1503.4|1508.2|1502.2|0
1649823900000|2022-04-13 04:25:00|1508|1502|1507.8|1501.8|1508.8|1502.8|1507.8|1501.8|0
1649824200000|2022-04-13 04:30:00|1508.8|1502.8|1508.2|1502.2|1509.6|1503.6|1508.2|1502.2|0
1649824500000|2022-04-13 04:35:00|1509.1|1503.1|1506.6|1500.6|1509.5|1503.5|1506.6|1500.6|0
1649824800000|2022-04-13 04:40:00|1506.4|1500.4|1506.3|1500.3|1507.4|1501.4|1506.1|1500.1|0
1649825100000|2022-04-13 04:45:00|1506.4|1500.4|1505.9|1499.9|1506.4|1500.4|1504.8|1498.8|0
1649825400000|2022-04-13 04:50:00|1505|1499|1506.1|1500.1|1506.1|1500.1|1504.7|1498.7|0
1649825700000|2022-04-13 04:55:00|1505.1|1499.1|1506.6|1500.6|1506.6|1500.6|1505.1|1499.1|0
1649826000000|2022-04-13 05:00:00|1505.5|1499.5|1507.8|1501.8|1508.9|1502.9|1505.3|1499.3|0
1649826300000|2022-04-13 05:05:00|1507.9|1501.9|1508.4|1502.4|1509.1|1503.1|1507.7|1501.7|0
1649826600000|2022-04-13 05:10:00|1508.3|1502.3|1507.3|1501.3|1509.1|1503.1|1506.6|1500.6|0
1649826900000|2022-04-13 05:15:00|1506.3|1500.3|1505.9|1499.9|1507.2|1501.2|1505.8|1499.8|0
1649827200000|2022-04-13 05:20:00|1505.8|1499.8|1505.9|1499.9|1506.9|1500.9|1505.8|1499.8|0
1649827500000|2022-04-13 05:25:00|1505.7|1499.7|1505.8|1499.8|1506.9|1500.9|1505.6|1499.6|0
1649827800000|2022-04-13 05:30:00|1505.7|1499.7|1506.3|1500.3|1507.4|1501.4|1505.7|1499.7|0
1649828100000|2022-04-13 05:35:00|1506.5|1500.5|1507.7|1501.7|1508.4|1502.4|1506.3|1500.3|0
1649828400000|2022-04-13 05:40:00|1507.6|1501.6|1507.7|1501.7|1507.7|1501.7|1506.6|1500.6|0
1649828700000|2022-04-13 05:45:00|1506.5|1500.5|1506.5|1500.5|1507.5|1501.5|1506.3|1500.3|0
1649829000000|2022-04-13 05:50:00|1505.4|1499.4|1506.3|1500.3|1506.7|1500.7|1505.4|1499.4|0
1649829300000|2022-04-13 05:55:00|1506.1|1500.1|1504.5|1498.5|1506.7|1500.7|1504.5|1498.5|0
1649895000000|2022-04-14 00:10:00|1517|1511|1519.1|1513.1|1519.8|1513.8|1515.2|1509.2|0
1649895300000|2022-04-14 00:15:00|1519.4|1513.4|1519.5|1513.5|1521|1515|1519.3|1513.3|0
1649895600000|2022-04-14 00:20:00|1520.4|1514.4|1519.6|1513.6|1520.9|1514.9|1519.2|1513.2|0
1649895900000|2022-04-14 00:25:00|1519.4|1513.4|1518.3|1512.3|1519.4|1513.4|1516.5|1510.5|0
1649896200000|2022-04-14 00:30:00|1518.1|1512.1|1515.3|1509.3|1518.1|1512.1|1513.9|1507.9|0
1649896500000|2022-04-14 00:35:00|1514.4|1508.4|1516.8|1510.8|1516.8|1510.8|1514.3|1508.3|0
1649896800000|2022-04-14 00:40:00|1515.5|1509.5|1513.1|1507.1|1516.5|1510.5|1512.9|1506.9|0
1649897100000|2022-04-14 00:45:00|1514|1508|1511.3|1505.3|1514|1508|1510.4|1504.4|0
1649897400000|2022-04-14 00:50:00|1511.4|1505.4|1513|1507|1513|1507|1510.7|1504.7|0
1649897700000|2022-04-14 00:55:00|1514|1508|1511.9|1505.9|1514|1508|1511.3|1505.3|0
1649898000000|2022-04-14 01:00:00|1511.3|1505.3|1512.5|1506.5|1512.5|1506.5|1510.9|1504.9|0
1649898300000|2022-04-14 01:05:00|1512.8|1506.8|1512|1506|1512.9|1506.9|1511.9|1505.9|0
1649898600000|2022-04-14 01:10:00|1511.7|1505.7|1511.7|1505.7|1512.4|1506.4|1511.1|1505.1|0
1649898900000|2022-04-14 01:15:00|1511.4|1505.4|1510.9|1504.9|1512.3|1506.3|1510.9|1504.9|0
1649899200000|2022-04-14 01:20:00|1510.8|1504.8|1512.1|1506.1|1512.3|1506.3|1510.8|1504.8|0
1649899500000|2022-04-14 01:25:00|1513.3|1507.3|1511.3|1505.3|1513.3|1507.3|1510.3|1504.3|0
1649899800000|2022-04-14 01:30:00|1510.3|1504.3|1509.8|1503.8|1510.4|1504.4|1509.1|1503.1|0
1649900100000|2022-04-14 01:35:00|1509.9|1503.9|1511.2|1505.2|1511.7|1505.7|1509.9|1503.9|0
1649900400000|2022-04-14 01:40:00|1510.7|1504.7|1510.7|1504.7|1511.7|1505.7|1510.4|1504.4|0
1649900700000|2022-04-14 01:45:00|1510.4|1504.4|1510.5|1504.5|1511.3|1505.3|1510.1|1504.1|0
1649901000000|2022-04-14 01:50:00|1511.5|1505.5|1510.4|1504.4|1511.5|1505.5|1510.1|1504.1|0
1649901300000|2022-04-14 01:55:00|1510.3|1504.3|1510.4|1504.4|1511.7|1505.7|1509.9|1503.9|0
1649901600000|2022-04-14 02:00:00|1510.3|1504.3|1512.4|1506.4|1512.4|1506.4|1509.8|1503.8|0
1649901900000|2022-04-14 02:05:00|1511.4|1505.4|1512.4|1506.4|1513.8|1507.8|1511.4|1505.4|0
1649902200000|2022-04-14 02:10:00|1511.3|1505.3|1511.1|1505.1|1513.3|1507.3|1510.9|1504.9|0
1649902500000|2022-04-14 02:15:00|1512.6|1506.6|1511.5|1505.5|1512.6|1506.6|1511.3|1505.3|0
1649902800000|2022-04-14 02:20:00|1511.1|1505.1|1511.4|1505.4|1512.3|1506.3|1511.1|1505.1|0
1649903100000|2022-04-14 02:25:00|1511.5|1505.5|1511|1505|1511.5|1505.5|1510.9|1504.9|0
1649903400000|2022-04-14 02:30:00|1511.1|1505.1|1512.8|1506.8|1512.8|1506.8|1510.9|1504.9|0
1649903700000|2022-04-14 02:35:00|1510.6|1504.6|1512.1|1506.1|1512.3|1506.3|1510.4|1504.4|0
1649904000000|2022-04-14 02:40:00|1513|1507|1512.9|1506.9|1515|1509|1512.1|1506.1|0
1649904300000|2022-04-14 02:45:00|1512|1506|1510.4|1504.4|1513|1507|1510.4|1504.4|0
1649904600000|2022-04-14 02:50:00|1511.5|1505.5|1510.7|1504.7|1511.5|1505.5|1510.3|1504.3|0
1649904900000|2022-04-14 02:55:00|1511|1505|1511.6|1505.6|1512.8|1506.8|1510.5|1504.5|0
1649905200000|2022-04-14 03:00:00|1510.8|1504.8|1511|1505|1511.7|1505.7|1510.5|1504.5|0
1649905500000|2022-04-14 03:05:00|1509.9|1503.9|1510.8|1504.8|1511.1|1505.1|1509.9|1503.9|0
1649905800000|2022-04-14 03:10:00|1509.3|1503.3|1510.3|1504.3|1511.6|1505.6|1509.3|1503.3|0
1649906100000|2022-04-14 03:15:00|1509.4|1503.4|1509.4|1503.4|1510.6|1504.6|1508.5|1502.5|0
1649906400000|2022-04-14 03:20:00|1509.6|1503.6|1510.4|1504.4|1510.6|1504.6|1509.4|1503.4|0
1649906700000|2022-04-14 03:25:00|1509.4|1503.4|1509.3|1503.3|1510.4|1504.4|1509.2|1503.2|0
1649907000000|2022-04-14 03:30:00|1510.3|1504.3|1509.4|1503.4|1511.6|1505.6|1509.4|1503.4|0
1649907300000|2022-04-14 03:35:00|1510.6|1504.6|1510.7|1504.7|1511|1505|1509.7|1503.7|0
1649907600000|2022-04-14 03:40:00|1509.8|1503.8|1512.2|1506.2|1512.2|1506.2|1509.7|1503.7|0
1649907900000|2022-04-14 03:45:00|1512|1506|1512.2|1506.2|1512.2|1506.2|1511.1|1505.1|0
1649908200000|2022-04-14 03:50:00|1512.3|1506.3|1512.2|1506.2|1512.4|1506.4|1509.8|1503.8|0
1649908500000|2022-04-14 03:55:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1511.2|1505.2|0
1649908800000|2022-04-14 04:00:00|1512.5|1506.5|1511.8|1505.8|1512.7|1506.7|1511.6|1505.6|0
1649909100000|2022-04-14 04:05:00|1511.6|1505.6|1511.8|1505.8|1512.6|1506.6|1511.6|1505.6|0
1649909400000|2022-04-14 04:10:00|1511.7|1505.7|1512|1506|1512.9|1506.9|1511.6|1505.6|0
1649909700000|2022-04-14 04:15:00|1512.1|1506.1|1511.8|1505.8|1512.9|1506.9|1511.8|1505.8|0
1649910000000|2022-04-14 04:20:00|1511.6|1505.6|1513|1507|1513|1507|1511.6|1505.6|0
1649910300000|2022-04-14 04:25:00|1511.9|1505.9|1515.6|1509.6|1515.6|1509.6|1511.9|1505.9|0
1649910600000|2022-04-14 04:30:00|1515.7|1509.7|1513.5|1507.5|1515.8|1509.8|1513.4|1507.4|0
1649910900000|2022-04-14 04:35:00|1513.4|1507.4|1514.8|1508.8|1514.8|1508.8|1513.4|1507.4|0
1649911200000|2022-04-14 04:40:00|1513.6|1507.6|1513.7|1507.7|1514.6|1508.6|1513.4|1507.4|0
1649911500000|2022-04-14 04:45:00|1515|1509|1513.8|1507.8|1515|1509|1513.8|1507.8|0
1649911800000|2022-04-14 04:50:00|1513.9|1507.9|1513.5|1507.5|1514.7|1508.7|1513.4|1507.4|0
1649912100000|2022-04-14 04:55:00|1513.4|1507.4|1514|1508|1515|1509|1513.4|1507.4|0
1649912400000|2022-04-14 05:00:00|1513.9|1507.9|1514.3|1508.3|1514.4|1508.4|1513.3|1507.3|0
1649912700000|2022-04-14 05:05:00|1513.4|1507.4|1511.2|1505.2|1513.4|1507.4|1511.2|1505.2|0
1649913000000|2022-04-14 05:10:00|1511|1505|1512.8|1506.8|1512.8|1506.8|1509.6|1503.6|0
1649913300000|2022-04-14 05:15:00|1512.9|1506.9|1511.7|1505.7|1512.9|1506.9|1511.7|1505.7|0
1649913600000|2022-04-14 05:20:00|1513.9|1507.9|1511.8|1505.8|1513.9|1507.9|1511.7|1505.7|0
1649913900000|2022-04-14 05:25:00|1512.9|1506.9|1512.5|1506.5|1513|1507|1511.8|1505.8|0
1649914200000|2022-04-14 05:30:00|1513.5|1507.5|1512.6|1506.6|1513.5|1507.5|1512.1|1506.1|0
1649914500000|2022-04-14 05:35:00|1512.5|1506.5|1513.6|1507.6|1513.6|1507.6|1512.5|1506.5|0
1649914800000|2022-04-14 05:40:00|1512.8|1506.8|1513.3|1507.3|1514|1508|1512.7|1506.7|0
1649915100000|2022-04-14 05:45:00|1513.1|1507.1|1514.1|1508.1|1515.3|1509.3|1513|1507|0
1649915400000|2022-04-14 05:50:00|1513.1|1507.1|1513|1507|1513.9|1507.9|1512.6|1506.6|0
1649915700000|2022-04-14 05:55:00|1512.8|1506.8|1512.5|1506.5|1513.2|1507.2|1512.3|1506.3|0
1650327000000|2022-04-19 00:10:00|1513.9|1507.9|1513|1507|1514.9|1508.9|1511.7|1505.7|0
1650327300000|2022-04-19 00:15:00|1513.2|1507.2|1513.7|1507.7|1514.7|1508.7|1512.2|1506.2|0
1650327600000|2022-04-19 00:20:00|1513.5|1507.5|1515.7|1509.7|1515.7|1509.7|1513.5|1507.5|0
1650327900000|2022-04-19 00:25:00|1515.3|1509.3|1514.4|1508.4|1517|1511|1514.4|1508.4|0
1650328200000|2022-04-19 00:30:00|1512.1|1506.1|1514.2|1508.2|1516.3|1510.3|1512.1|1506.1|0
1650328500000|2022-04-19 00:35:00|1514.1|1508.1|1515.1|1509.1|1516.2|1510.2|1514.1|1508.1|0
1650328800000|2022-04-19 00:40:00|1515|1509|1514.9|1508.9|1515|1509|1513.6|1507.6|0
1650329100000|2022-04-19 00:45:00|1514.1|1508.1|1513.4|1507.4|1516.1|1510.1|1512.9|1506.9|0
1650329400000|2022-04-19 00:50:00|1512.1|1506.1|1513.7|1507.7|1513.7|1507.7|1512|1506|0
1650329700000|2022-04-19 00:55:00|1512.6|1506.6|1512.7|1506.7|1513.8|1507.8|1512.4|1506.4|0
1650330000000|2022-04-19 01:00:00|1512.8|1506.8|1510.7|1504.7|1513|1507|1510.7|1504.7|0
1650330300000|2022-04-19 01:05:00|1511.8|1505.8|1510.8|1504.8|1511.8|1505.8|1510.4|1504.4|0
1650330600000|2022-04-19 01:10:00|1511.7|1505.7|1510.2|1504.2|1511.7|1505.7|1510|1504|0
1650330900000|2022-04-19 01:15:00|1511.2|1505.2|1508.4|1502.4|1511.2|1505.2|1507.7|1501.7|0
1650331200000|2022-04-19 01:20:00|1508.1|1502.1|1508.2|1502.2|1508.3|1502.3|1506.6|1500.6|0
1650331500000|2022-04-19 01:25:00|1508.3|1502.3|1508.3|1502.3|1508.4|1502.4|1507|1501|0
1650331800000|2022-04-19 01:30:00|1508.1|1502.1|1509.2|1503.2|1509.2|1503.2|1506.8|1500.8|0
1650332100000|2022-04-19 01:35:00|1509|1503|1509.4|1503.4|1509.7|1503.7|1508.3|1502.3|0
1650332400000|2022-04-19 01:40:00|1509.9|1503.9|1509.8|1503.8|1510|1504|1508.9|1502.9|0
1650332700000|2022-04-19 01:45:00|1510|1504|1511.1|1505.1|1511.1|1505.1|1508.9|1502.9|0
1650333000000|2022-04-19 01:50:00|1511.2|1505.2|1510.1|1504.1|1511.5|1505.5|1509.2|1503.2|0
1650333300000|2022-04-19 01:55:00|1510.2|1504.2|1509.9|1503.9|1510.2|1504.2|1508.7|1502.7|0
1650333600000|2022-04-19 02:00:00|1509.8|1503.8|1510.7|1504.7|1510.7|1504.7|1508.3|1502.3|0
1650333900000|2022-04-19 02:05:00|1509.3|1503.3|1508.5|1502.5|1510.1|1504.1|1508.2|1502.2|0
1650334200000|2022-04-19 02:10:00|1509.3|1503.3|1505.5|1499.5|1510.1|1504.1|1505.5|1499.5|0
1650334500000|2022-04-19 02:15:00|1507.4|1501.4|1507.1|1501.1|1507.5|1501.5|1506.3|1500.3|0
1650334800000|2022-04-19 02:20:00|1506.1|1500.1|1506.4|1500.4|1506.9|1500.9|1505|1499|0
1650335100000|2022-04-19 02:25:00|1505.5|1499.5|1507.7|1501.7|1507.7|1501.7|1505.5|1499.5|0
1650335400000|2022-04-19 02:30:00|1506.9|1500.9|1507.1|1501.1|1507.1|1501.1|1505.7|1499.7|0
1650335700000|2022-04-19 02:35:00|1506.1|1500.1|1507.4|1501.4|1508.1|1502.1|1506.1|1500.1|0
1650336000000|2022-04-19 02:40:00|1507.5|1501.5|1507.2|1501.2|1507.5|1501.5|1506|1500|0
1650336300000|2022-04-19 02:45:00|1507|1501|1507.2|1501.2|1507.2|1501.2|1506.1|1500.1|0
1650336600000|2022-04-19 02:50:00|1507.3|1501.3|1506.9|1500.9|1507.3|1501.3|1505.9|1499.9|0
1650336900000|2022-04-19 02:55:00|1506.8|1500.8|1503.4|1497.4|1506.8|1500.8|1503.3|1497.3|0
1650337200000|2022-04-19 03:00:00|1504.4|1498.4|1506.7|1500.7|1506.7|1500.7|1504.4|1498.4|0
1650337500000|2022-04-19 03:05:00|1506.9|1500.9|1505.7|1499.7|1507|1501|1505.7|1499.7|0
1650337800000|2022-04-19 03:10:00|1506.7|1500.7|1506.7|1500.7|1506.8|1500.8|1505.5|1499.5|0
1650338100000|2022-04-19 03:15:00|1506.6|1500.6|1505.9|1499.9|1506.8|1500.8|1504.7|1498.7|0
1650338400000|2022-04-19 03:20:00|1505.7|1499.7|1506.9|1500.9|1507|1501|1505.7|1499.7|0
1650338700000|2022-04-19 03:25:00|1507|1501|1506.7|1500.7|1507|1501|1506.7|1500.7|0
1650339000000|2022-04-19 03:30:00|1506.6|1500.6|1505.7|1499.7|1506.7|1500.7|1505.7|1499.7|0
1650339300000|2022-04-19 03:35:00|1505.6|1499.6|1507.8|1501.8|1507.8|1501.8|1505.6|1499.6|0
1650339600000|2022-04-19 03:40:00|1507.6|1501.6|1507.6|1501.6|1507.9|1501.9|1506.3|1500.3|0
1650339900000|2022-04-19 03:45:00|1507.5|1501.5|1507.7|1501.7|1508.5|1502.5|1506.2|1500.2|0
1650340200000|2022-04-19 03:50:00|1507.8|1501.8|1508.4|1502.4|1508.4|1502.4|1506.9|1500.9|0
1650340500000|2022-04-19 03:55:00|1508.2|1502.2|1506.8|1500.8|1509.2|1503.2|1506.7|1500.7|0
1650340800000|2022-04-19 04:00:00|1506.9|1500.9|1508.8|1502.8|1508.8|1502.8|1506.9|1500.9|0
1650341100000|2022-04-19 04:05:00|1508.4|1502.4|1509.8|1503.8|1510.1|1504.1|1508.4|1502.4|0
1650341400000|2022-04-19 04:10:00|1509.9|1503.9|1510.2|1504.2|1510.3|1504.3|1509.3|1503.3|0
1650341700000|2022-04-19 04:15:00|1509.1|1503.1|1510.2|1504.2|1510.4|1504.4|1509.1|1503.1|0
1650342000000|2022-04-19 04:20:00|1510.4|1504.4|1510.1|1504.1|1510.4|1504.4|1508.8|1502.8|0
1650342300000|2022-04-19 04:25:00|1510.2|1504.2|1509.6|1503.6|1510.2|1504.2|1507.8|1501.8|0
1650342600000|2022-04-19 04:30:00|1507.4|1501.4|1509.3|1503.3|1509.4|1503.4|1507.4|1501.4|0
1650342900000|2022-04-19 04:35:00|1508.3|1502.3|1508.6|1502.6|1509.6|1503.6|1508.3|1502.3|0
1650343200000|2022-04-19 04:40:00|1508.5|1502.5|1509.2|1503.2|1509.4|1503.4|1508.3|1502.3|0
1650343500000|2022-04-19 04:45:00|1508.2|1502.2|1508.5|1502.5|1509.5|1503.5|1508.2|1502.2|0
1650343800000|2022-04-19 04:50:00|1508.4|1502.4|1509.2|1503.2|1509.2|1503.2|1507.1|1501.1|0
1650344100000|2022-04-19 04:55:00|1509.4|1503.4|1509.4|1503.4|1509.5|1503.5|1507.2|1501.2|0
1650344400000|2022-04-19 05:00:00|1509.6|1503.6|1509.8|1503.8|1510|1504|1508.4|1502.4|0
1650344700000|2022-04-19 05:05:00|1509.7|1503.7|1510.7|1504.7|1511.1|1505.1|1509.7|1503.7|0
1650345000000|2022-04-19 05:10:00|1510.6|1504.6|1509.5|1503.5|1510.6|1504.6|1508.5|1502.5|0
1650345300000|2022-04-19 05:15:00|1509.6|1503.6|1509.5|1503.5|1510.5|1504.5|1509.2|1503.2|0
1650345600000|2022-04-19 05:20:00|1510.4|1504.4|1510|1504|1510.5|1504.5|1509|1503|0
1650345900000|2022-04-19 05:25:00|1509.9|1503.9|1509.8|1503.8|1510.2|1504.2|1508.9|1502.9|0
1650346200000|2022-04-19 05:30:00|1509.1|1503.1|1510.1|1504.1|1510.1|1504.1|1508.7|1502.7|0
1650346500000|2022-04-19 05:35:00|1510|1504|1511.2|1505.2|1511.2|1505.2|1509|1503|0
1650346800000|2022-04-19 05:40:00|1510.9|1504.9|1509.7|1503.7|1510.9|1504.9|1509.7|1503.7|0
1650347100000|2022-04-19 05:45:00|1510.6|1504.6|1510.8|1504.8|1510.9|1504.9|1509.7|1503.7|0
1650347400000|2022-04-19 05:50:00|1511.1|1505.1|1510.8|1504.8|1511.1|1505.1|1510.2|1504.2|0
1650347700000|2022-04-19 05:55:00|1510.9|1504.9|1511.7|1505.7|1511.7|1505.7|1510.6|1504.6|0
1650413400000|2022-04-20 00:10:00|1518.8|1512.8|1521.5|1515.5|1521.5|1515.5|1517.6|1511.6|0
1650413700000|2022-04-20 00:15:00|1521|1515|1522.5|1516.5|1522.8|1516.8|1521|1515|0
1650414000000|2022-04-20 00:20:00|1521.4|1515.4|1522.4|1516.4|1523.4|1517.4|1520.6|1514.6|0
1650414300000|2022-04-20 00:25:00|1522.5|1516.5|1522.8|1516.8|1524.6|1518.6|1522.5|1516.5|0
1650414600000|2022-04-20 00:30:00|1523.9|1517.9|1522.9|1516.9|1523.9|1517.9|1521.7|1515.7|0
1650414900000|2022-04-20 00:35:00|1522.8|1516.8|1522.9|1516.9|1523|1517|1521.7|1515.7|0
1650415200000|2022-04-20 00:40:00|1521.9|1515.9|1521|1515|1522.8|1516.8|1521|1515|0
1650415500000|2022-04-20 00:45:00|1522|1516|1522.3|1516.3|1522.3|1516.3|1521.1|1515.1|0
1650415800000|2022-04-20 00:50:00|1521.5|1515.5|1522.5|1516.5|1522.7|1516.7|1521.4|1515.4|0
1650416100000|2022-04-20 00:55:00|1522.4|1516.4|1521.2|1515.2|1522.5|1516.5|1521|1515|0
1650416400000|2022-04-20 01:00:00|1520.9|1514.9|1521.3|1515.3|1523.4|1517.4|1520.9|1514.9|0
1650416700000|2022-04-20 01:05:00|1521.2|1515.2|1521.6|1515.6|1523.3|1517.3|1520.9|1514.9|0
1650417000000|2022-04-20 01:10:00|1521.2|1515.2|1521.5|1515.5|1522.5|1516.5|1521.2|1515.2|0
1650417300000|2022-04-20 01:15:00|1522.7|1516.7|1521.3|1515.3|1522.7|1516.7|1521.3|1515.3|0
1650417600000|2022-04-20 01:20:00|1522.3|1516.3|1522.3|1516.3|1523.5|1517.5|1522.2|1516.2|0
1650417900000|2022-04-20 01:25:00|1522.2|1516.2|1521.6|1515.6|1523.1|1517.1|1520.7|1514.7|0
1650418200000|2022-04-20 01:30:00|1520.6|1514.6|1522.4|1516.4|1522.6|1516.6|1520.5|1514.5|0
1650418500000|2022-04-20 01:35:00|1520.3|1514.3|1520.3|1514.3|1521.4|1515.4|1520.2|1514.2|0
1650418800000|2022-04-20 01:40:00|1521.2|1515.2|1520.8|1514.8|1521.2|1515.2|1517.5|1511.5|0
1650419100000|2022-04-20 01:45:00|1520|1514|1519.8|1513.8|1520.2|1514.2|1518.6|1512.6|0
1650419400000|2022-04-20 01:50:00|1519.2|1513.2|1518.7|1512.7|1519.5|1513.5|1517.5|1511.5|0
1650419700000|2022-04-20 01:55:00|1518.8|1512.8|1516.4|1510.4|1518.8|1512.8|1516.4|1510.4|0
1650420000000|2022-04-20 02:00:00|1516.3|1510.3|1514.7|1508.7|1517.2|1511.2|1514.7|1508.7|0
1650420300000|2022-04-20 02:05:00|1515.1|1509.1|1515.1|1509.1|1515.2|1509.2|1513.5|1507.5|0
1650420600000|2022-04-20 02:10:00|1515|1509|1514.1|1508.1|1515.1|1509.1|1513.8|1507.8|0
1650420900000|2022-04-20 02:15:00|1514|1508|1513|1507|1514.1|1508.1|1511.8|1505.8|0
1650421200000|2022-04-20 02:20:00|1514|1508|1514.1|1508.1|1514.2|1508.2|1512.7|1506.7|0
1650421500000|2022-04-20 02:25:00|1513.2|1507.2|1515.4|1509.4|1515.8|1509.8|1513.2|1507.2|0
1650421800000|2022-04-20 02:30:00|1516.5|1510.5|1515.5|1509.5|1516.5|1510.5|1515.2|1509.2|0
1650422100000|2022-04-20 02:35:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1515.5|1509.5|0
1650422400000|2022-04-20 02:40:00|1516.5|1510.5|1515.1|1509.1|1516.5|1510.5|1514.9|1508.9|0
1650422700000|2022-04-20 02:45:00|1514.8|1508.8|1512.3|1506.3|1514.8|1508.8|1512.2|1506.2|0
1650423000000|2022-04-20 02:50:00|1512.2|1506.2|1513.5|1507.5|1513.5|1507.5|1512.1|1506.1|0
1650423300000|2022-04-20 02:55:00|1512.3|1506.3|1512.5|1506.5|1514.5|1508.5|1512.3|1506.3|0
1650423600000|2022-04-20 03:00:00|1512.7|1506.7|1513|1507|1513.7|1507.7|1512.4|1506.4|0
1650423900000|2022-04-20 03:05:00|1512.4|1506.4|1511.7|1505.7|1512.5|1506.5|1510.4|1504.4|0
1650424200000|2022-04-20 03:10:00|1511.5|1505.5|1513.5|1507.5|1513.5|1507.5|1510.5|1504.5|0
1650424500000|2022-04-20 03:15:00|1513.7|1507.7|1512.7|1506.7|1513.7|1507.7|1512.5|1506.5|0
1650424800000|2022-04-20 03:20:00|1512.5|1506.5|1512.8|1506.8|1513.8|1507.8|1512.4|1506.4|0
1650425100000|2022-04-20 03:25:00|1514.1|1508.1|1513.5|1507.5|1514.4|1508.4|1513.1|1507.1|0
1650425400000|2022-04-20 03:30:00|1513.6|1507.6|1514.2|1508.2|1514.2|1508.2|1513|1507|0
1650425700000|2022-04-20 03:35:00|1514.3|1508.3|1513.7|1507.7|1514.4|1508.4|1513.3|1507.3|0
1650426000000|2022-04-20 03:40:00|1513.5|1507.5|1515.6|1509.6|1516.8|1510.8|1513.5|1507.5|0
1650426300000|2022-04-20 03:45:00|1515.7|1509.7|1516.1|1510.1|1516.1|1510.1|1514.2|1508.2|0
1650426600000|2022-04-20 03:50:00|1515.7|1509.7|1515.6|1509.6|1515.7|1509.7|1514.6|1508.6|0
1650426900000|2022-04-20 03:55:00|1516.8|1510.8|1515.5|1509.5|1516.8|1510.8|1514.5|1508.5|0
1650427200000|2022-04-20 04:00:00|1514.4|1508.4|1514.7|1508.7|1514.9|1508.9|1513.9|1507.9|0
1650427500000|2022-04-20 04:05:00|1513.6|1507.6|1513.5|1507.5|1514.7|1508.7|1513.4|1507.4|0
1650427800000|2022-04-20 04:10:00|1513.4|1507.4|1512.7|1506.7|1514.2|1508.2|1512.7|1506.7|0
1650428100000|2022-04-20 04:15:00|1513.5|1507.5|1512.7|1506.7|1513.9|1507.9|1512.5|1506.5|0
1650428400000|2022-04-20 04:20:00|1513.7|1507.7|1514.3|1508.3|1514.3|1508.3|1513|1507|0
1650428700000|2022-04-20 04:25:00|1513|1507|1514.5|1508.5|1514.5|1508.5|1513|1507|0
1650429000000|2022-04-20 04:30:00|1513.5|1507.5|1514.1|1508.1|1514.4|1508.4|1513|1507|0
1650429300000|2022-04-20 04:35:00|1512.9|1506.9|1512.9|1506.9|1514.1|1508.1|1512.9|1506.9|0
1650429600000|2022-04-20 04:40:00|1513.9|1507.9|1514.3|1508.3|1514.4|1508.4|1513.4|1507.4|0
1650429900000|2022-04-20 04:45:00|1514.6|1508.6|1514.1|1508.1|1515.2|1509.2|1514|1508|0
1650430200000|2022-04-20 04:50:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|0
1650430500000|2022-04-20 04:55:00|1512.9|1506.9|1511.7|1505.7|1512.9|1506.9|1511.7|1505.7|0
1650430800000|2022-04-20 05:00:00|1511.8|1505.8|1510.7|1504.7|1513.6|1507.6|1510.4|1504.4|0
1650431100000|2022-04-20 05:05:00|1510.6|1504.6|1513.2|1507.2|1513.2|1507.2|1510.6|1504.6|0
1650431400000|2022-04-20 05:10:00|1510.9|1504.9|1511|1505|1511.9|1505.9|1510.9|1504.9|0
1650431700000|2022-04-20 05:15:00|1511.1|1505.1|1512.4|1506.4|1512.6|1506.6|1511.1|1505.1|0
1650432000000|2022-04-20 05:20:00|1511.5|1505.5|1511.3|1505.3|1513.2|1507.2|1511.1|1505.1|0
1650432300000|2022-04-20 05:25:00|1511.2|1505.2|1512.4|1506.4|1512.4|1506.4|1511.1|1505.1|0
1650432600000|2022-04-20 05:30:00|1511.4|1505.4|1510.9|1504.9|1513|1507|1510.9|1504.9|0
1650432900000|2022-04-20 05:35:00|1511|1505|1511.2|1505.2|1512.2|1506.2|1510.8|1504.8|0
1650433200000|2022-04-20 05:40:00|1512.1|1506.1|1511.1|1505.1|1513.3|1507.3|1511.1|1505.1|0
1650433500000|2022-04-20 05:45:00|1512.2|1506.2|1511.1|1505.1|1512.3|1506.3|1511|1505|0
1650433800000|2022-04-20 05:50:00|1511.2|1505.2|1510.9|1504.9|1511.2|1505.2|1510.8|1504.8|0
1650434100000|2022-04-20 05:55:00|1510.7|1504.7|1511.1|1505.1|1512|1506|1510.7|1504.7|0
1650499800000|2022-04-21 00:10:00|1519.1|1513.1|1513.5|1507.5|1519.1|1513.1|1513.4|1507.4|0
1650500100000|2022-04-21 00:15:00|1512.7|1506.7|1513.4|1507.4|1514.7|1508.7|1512.7|1506.7|0
1650500400000|2022-04-21 00:20:00|1513.1|1507.1|1511|1505|1513.6|1507.6|1511|1505|0
1650500700000|2022-04-21 00:25:00|1510.9|1504.9|1509.7|1503.7|1511.6|1505.6|1509.7|1503.7|0
1650501000000|2022-04-21 00:30:00|1509.9|1503.9|1508.8|1502.8|1510.3|1504.3|1507.2|1501.2|0
1650501300000|2022-04-21 00:35:00|1507.8|1501.8|1507.5|1501.5|1509.1|1503.1|1507.5|1501.5|0
1650501600000|2022-04-21 00:40:00|1507.4|1501.4|1507.7|1501.7|1508.2|1502.2|1507.1|1501.1|0
1650501900000|2022-04-21 00:45:00|1507.5|1501.5|1508.1|1502.1|1508.4|1502.4|1507.5|1501.5|0
1650502200000|2022-04-21 00:50:00|1507.9|1501.9|1508.9|1502.9|1509.2|1503.2|1506.3|1500.3|0
1650502500000|2022-04-21 00:55:00|1508|1502|1506.9|1500.9|1508.9|1502.9|1506.9|1500.9|0
1650502800000|2022-04-21 01:00:00|1507|1501|1507.8|1501.8|1508.8|1502.8|1507|1501|0
1650503100000|2022-04-21 01:05:00|1508|1502|1509.5|1503.5|1509.5|1503.5|1507.3|1501.3|0
1650503400000|2022-04-21 01:10:00|1508.9|1502.9|1508|1502|1509.2|1503.2|1507.8|1501.8|0
1650503700000|2022-04-21 01:15:00|1508.5|1502.5|1508.2|1502.2|1509.3|1503.3|1508|1502|0
1650504000000|2022-04-21 01:20:00|1508.3|1502.3|1507.5|1501.5|1508.6|1502.6|1507.3|1501.3|0
1650504300000|2022-04-21 01:25:00|1507.6|1501.6|1507|1501|1507.6|1501.6|1507|1501|0
1650504600000|2022-04-21 01:30:00|1507.3|1501.3|1507.6|1501.6|1508.7|1502.7|1507.3|1501.3|0
1650504900000|2022-04-21 01:35:00|1507.7|1501.7|1509.1|1503.1|1509.1|1503.1|1507.7|1501.7|0
1650505200000|2022-04-21 01:40:00|1507.9|1501.9|1510.2|1504.2|1510.2|1504.2|1507.9|1501.9|0
1650505500000|2022-04-21 01:45:00|1509.2|1503.2|1509.5|1503.5|1511.4|1505.4|1509.1|1503.1|0
1650505800000|2022-04-21 01:50:00|1509.4|1503.4|1509.8|1503.8|1511|1505|1509.4|1503.4|0
1650506100000|2022-04-21 01:55:00|1509.7|1503.7|1510.8|1504.8|1512|1506|1509.7|1503.7|0
1650506400000|2022-04-21 02:00:00|1512.1|1506.1|1511.4|1505.4|1512.3|1506.3|1510.2|1504.2|0
1650506700000|2022-04-21 02:05:00|1511.7|1505.7|1513.2|1507.2|1513.2|1507.2|1510.9|1504.9|0
1650507000000|2022-04-21 02:10:00|1513.1|1507.1|1511.9|1505.9|1514|1508|1511.9|1505.9|0
1650507300000|2022-04-21 02:15:00|1513|1507|1512.4|1506.4|1513.1|1507.1|1512|1506|0
1650507600000|2022-04-21 02:20:00|1512|1506|1512.3|1506.3|1512.9|1506.9|1511.9|1505.9|0
1650507900000|2022-04-21 02:25:00|1512.2|1506.2|1511.8|1505.8|1513.3|1507.3|1511.5|1505.5|0
1650508200000|2022-04-21 02:30:00|1512.7|1506.7|1512.6|1506.6|1512.7|1506.7|1511.6|1505.6|0
1650508500000|2022-04-21 02:35:00|1511.9|1505.9|1511.9|1505.9|1513|1507|1511.9|1505.9|0
1650508800000|2022-04-21 02:40:00|1512|1506|1512.2|1506.2|1513|1507|1511.8|1505.8|0
1650509100000|2022-04-21 02:45:00|1512.7|1506.7|1513|1507|1513.3|1507.3|1512.2|1506.2|0
1650509400000|2022-04-21 02:50:00|1512.8|1506.8|1512.1|1506.1|1513.4|1507.4|1511.7|1505.7|0
1650509700000|2022-04-21 02:55:00|1511.9|1505.9|1512.2|1506.2|1513.1|1507.1|1511.9|1505.9|0
1650510000000|2022-04-21 03:00:00|1512.1|1506.1|1512.6|1506.6|1513.7|1507.7|1512.1|1506.1|0
1650510300000|2022-04-21 03:05:00|1512.4|1506.4|1515.7|1509.7|1515.7|1509.7|1512.4|1506.4|0
1650510600000|2022-04-21 03:10:00|1516.6|1510.6|1514.3|1508.3|1516.6|1510.6|1514.3|1508.3|0
1650510900000|2022-04-21 03:15:00|1513.8|1507.8|1514.7|1508.7|1515.2|1509.2|1513.8|1507.8|0
1650511200000|2022-04-21 03:20:00|1513.6|1507.6|1512.2|1506.2|1513.6|1507.6|1512.2|1506.2|0
1650511500000|2022-04-21 03:25:00|1512.4|1506.4|1513.2|1507.2|1513.6|1507.6|1512.2|1506.2|0
1650511800000|2022-04-21 03:30:00|1513.4|1507.4|1513.7|1507.7|1514.3|1508.3|1512.1|1506.1|0
1650512100000|2022-04-21 03:35:00|1513.9|1507.9|1512.7|1506.7|1513.9|1507.9|1512.7|1506.7|0
1650512400000|2022-04-21 03:40:00|1513.9|1507.9|1513.7|1507.7|1514.1|1508.1|1512.6|1506.6|0
1650512700000|2022-04-21 03:45:00|1513.6|1507.6|1513.5|1507.5|1514.6|1508.6|1513.5|1507.5|0
1650513000000|2022-04-21 03:50:00|1513.2|1507.2|1512|1506|1514.2|1508.2|1512|1506|0
1650513300000|2022-04-21 03:55:00|1512.1|1506.1|1512|1506|1514.1|1508.1|1512|1506|0
1650513600000|2022-04-21 04:00:00|1513.4|1507.4|1513.5|1507.5|1513.8|1507.8|1512.2|1506.2|0
1650513900000|2022-04-21 04:05:00|1513.4|1507.4|1512.4|1506.4|1513.5|1507.5|1512.1|1506.1|0
1650514200000|2022-04-21 04:10:00|1513.4|1507.4|1512.5|1506.5|1513.7|1507.7|1512.2|1506.2|0
1650514500000|2022-04-21 04:15:00|1513.5|1507.5|1512.3|1506.3|1513.5|1507.5|1512.2|1506.2|0
1650514800000|2022-04-21 04:20:00|1512.4|1506.4|1512.2|1506.2|1513.3|1507.3|1512.2|1506.2|0
1650515100000|2022-04-21 04:25:00|1511.8|1505.8|1512|1506|1512.9|1506.9|1511.6|1505.6|0
1650515400000|2022-04-21 04:30:00|1512.1|1506.1|1512.6|1506.6|1513.1|1507.1|1511.9|1505.9|0
1650515700000|2022-04-21 04:35:00|1513.1|1507.1|1512.9|1506.9|1513.1|1507.1|1511.5|1505.5|0
1650516000000|2022-04-21 04:40:00|1512|1506|1512|1506|1513|1507|1512|1506|0
1650516300000|2022-04-21 04:45:00|1513.1|1507.1|1512.8|1506.8|1514.2|1508.2|1512.8|1506.8|0
1650516600000|2022-04-21 04:50:00|1513.7|1507.7|1512.7|1506.7|1513.7|1507.7|1511.4|1505.4|0
1650516900000|2022-04-21 04:55:00|1511.7|1505.7|1513|1507|1513|1507|1511.7|1505.7|0
1650517200000|2022-04-21 05:00:00|1512|1506|1513|1507|1513.2|1507.2|1512|1506|0
1650517500000|2022-04-21 05:05:00|1512|1506|1511.8|1505.8|1513.1|1507.1|1511.8|1505.8|0
1650517800000|2022-04-21 05:10:00|1512|1506|1512|1506|1513|1507|1511.9|1505.9|0
1650518100000|2022-04-21 05:15:00|1512.3|1506.3|1512.3|1506.3|1513.3|1507.3|1512.1|1506.1|0
1650518400000|2022-04-21 05:20:00|1511.9|1505.9|1512.1|1506.1|1513|1507|1511.8|1505.8|0
1650518700000|2022-04-21 05:25:00|1511.7|1505.7|1512.3|1506.3|1512.8|1506.8|1511.3|1505.3|0
1650519000000|2022-04-21 05:30:00|1511.3|1505.3|1512.5|1506.5|1512.5|1506.5|1511.3|1505.3|0
1650519300000|2022-04-21 05:35:00|1511.5|1505.5|1511.2|1505.2|1512.3|1506.3|1511.2|1505.2|0
1650519600000|2022-04-21 05:40:00|1511|1505|1510.8|1504.8|1512.9|1506.9|1510.7|1504.7|0
1650519900000|2022-04-21 05:45:00|1510.9|1504.9|1510.6|1504.6|1512|1506|1510.6|1504.6|0
1650520200000|2022-04-21 05:50:00|1510.5|1504.5|1510.5|1504.5|1511.6|1505.6|1510.4|1504.4|0
1650520500000|2022-04-21 05:55:00|1511.6|1505.6|1510.6|1504.6|1511.6|1505.6|1510.3|1504.3|0
1650586200000|2022-04-22 00:10:00|1508.9|1502.9|1505.2|1499.2|1508.9|1502.9|1504.4|1498.4|0
1650586500000|2022-04-22 00:15:00|1502.1|1496.1|1501.1|1495.1|1503.4|1497.4|1500.7|1494.7|0
1650586800000|2022-04-22 00:20:00|1502|1496|1500|1494|1502.8|1496.8|1500|1494|0
1650587100000|2022-04-22 00:25:00|1500.8|1494.8|1499.1|1493.1|1501.7|1495.7|1499.1|1493.1|0
1650587400000|2022-04-22 00:30:00|1499.2|1493.2|1501.2|1495.2|1501.2|1495.2|1498.9|1492.9|0
1650587700000|2022-04-22 00:35:00|1500.9|1494.9|1500.2|1494.2|1501.5|1495.5|1500.2|1494.2|0
1650588000000|2022-04-22 00:40:00|1500.1|1494.1|1501.4|1495.4|1501.4|1495.4|1500|1494|0
1650588300000|2022-04-22 00:45:00|1500.1|1494.1|1500.3|1494.3|1502.2|1496.2|1499.6|1493.6|0
1650588600000|2022-04-22 00:50:00|1500.2|1494.2|1499.7|1493.7|1500.4|1494.4|1499.7|1493.7|0
1650588900000|2022-04-22 00:55:00|1499.4|1493.4|1498.3|1492.3|1499.5|1493.5|1498.3|1492.3|0
1650589200000|2022-04-22 01:00:00|1499.3|1493.3|1499|1493|1499.7|1493.7|1498.4|1492.4|0
1650589500000|2022-04-22 01:05:00|1498.8|1492.8|1501.4|1495.4|1501.4|1495.4|1498.8|1492.8|0
1650589800000|2022-04-22 01:10:00|1501.5|1495.5|1500.8|1494.8|1501.5|1495.5|1500.3|1494.3|0
1650590100000|2022-04-22 01:15:00|1501.1|1495.1|1501|1495|1501.1|1495.1|1499.5|1493.5|0
1650590400000|2022-04-22 01:20:00|1500|1494|1503.3|1497.3|1504|1498|1500|1494|0
1650590700000|2022-04-22 01:25:00|1502.3|1496.3|1502.7|1496.7|1504.6|1498.6|1502.3|1496.3|0
1650591000000|2022-04-22 01:30:00|1503.9|1497.9|1503.8|1497.8|1503.9|1497.9|1502.2|1496.2|0
1650591300000|2022-04-22 01:35:00|1502.6|1496.6|1500.4|1494.4|1502.6|1496.6|1500.4|1494.4|0
1650591600000|2022-04-22 01:40:00|1501.5|1495.5|1500.2|1494.2|1501.5|1495.5|1500.1|1494.1|0
1650591900000|2022-04-22 01:45:00|1499.9|1493.9|1499.1|1493.1|1500.8|1494.8|1499.1|1493.1|0
1650592200000|2022-04-22 01:50:00|1498.4|1492.4|1498.3|1492.3|1499.4|1493.4|1498.1|1492.1|0
1650592500000|2022-04-22 01:55:00|1499.9|1493.9|1499.7|1493.7|1500.2|1494.2|1498.9|1492.9|0
1650592800000|2022-04-22 02:00:00|1499.8|1493.8|1500.1|1494.1|1500.2|1494.2|1498.9|1492.9|0
1650593100000|2022-04-22 02:05:00|1499.4|1493.4|1500.7|1494.7|1500.7|1494.7|1499.3|1493.3|0
1650593400000|2022-04-22 02:10:00|1499.6|1493.6|1500.9|1494.9|1500.9|1494.9|1499.6|1493.6|0
1650593700000|2022-04-22 02:15:00|1501.1|1495.1|1502.8|1496.8|1502.8|1496.8|1500.2|1494.2|0
1650594000000|2022-04-22 02:20:00|1502.2|1496.2|1501|1495|1502.2|1496.2|1500.8|1494.8|0
1650594300000|2022-04-22 02:25:00|1500.8|1494.8|1502.6|1496.6|1502.6|1496.6|1500.5|1494.5|0
1650594600000|2022-04-22 02:30:00|1501.9|1495.9|1501.9|1495.9|1502.2|1496.2|1500.6|1494.6|0
1650594900000|2022-04-22 02:35:00|1501|1495|1502.2|1496.2|1502.2|1496.2|1500.7|1494.7|0
1650595200000|2022-04-22 02:40:00|1501.2|1495.2|1502.4|1496.4|1502.4|1496.4|1501.2|1495.2|0
1650595500000|2022-04-22 02:45:00|1502.3|1496.3|1501.1|1495.1|1502.3|1496.3|1501|1495|0
1650595800000|2022-04-22 02:50:00|1502.1|1496.1|1502.6|1496.6|1502.6|1496.6|1501.1|1495.1|0
1650596100000|2022-04-22 02:55:00|1502.5|1496.5|1502.2|1496.2|1502.5|1496.5|1501.3|1495.3|0
1650596400000|2022-04-22 03:00:00|1502.3|1496.3|1503.4|1497.4|1503.6|1497.6|1502.3|1496.3|0
1650596700000|2022-04-22 03:05:00|1504.5|1498.5|1503.9|1497.9|1505|1499|1503.8|1497.8|0
1650597000000|2022-04-22 03:10:00|1505|1499|1504.9|1498.9|1505.2|1499.2|1503.9|1497.9|0
1650597300000|2022-04-22 03:15:00|1504|1498|1505.2|1499.2|1505.8|1499.8|1504|1498|0
1650597600000|2022-04-22 03:20:00|1505.1|1499.1|1505.2|1499.2|1506.3|1500.3|1505|1499|0
1650597900000|2022-04-22 03:25:00|1507.3|1501.3|1505.5|1499.5|1507.3|1501.3|1505.4|1499.4|0
1650598200000|2022-04-22 03:30:00|1506.4|1500.4|1505.9|1499.9|1506.4|1500.4|1504.9|1498.9|0
1650598500000|2022-04-22 03:35:00|1504.8|1498.8|1506.8|1500.8|1506.8|1500.8|1504.5|1498.5|0
1650598800000|2022-04-22 03:40:00|1505.8|1499.8|1505.3|1499.3|1506.3|1500.3|1505.3|1499.3|0
1650599100000|2022-04-22 03:45:00|1505.5|1499.5|1505.9|1499.9|1505.9|1499.9|1504.9|1498.9|0
1650599400000|2022-04-22 03:50:00|1504.8|1498.8|1505.1|1499.1|1506|1500|1504.8|1498.8|0
1650599700000|2022-04-22 03:55:00|1506.1|1500.1|1505|1499|1506.2|1500.2|1505|1499|0
1650600000000|2022-04-22 04:00:00|1506.1|1500.1|1506.5|1500.5|1507.4|1501.4|1506.1|1500.1|0
1650600300000|2022-04-22 04:05:00|1506.6|1500.6|1507.2|1501.2|1508.3|1502.3|1506.3|1500.3|0
1650600600000|2022-04-22 04:10:00|1508.3|1502.3|1508.5|1502.5|1509.5|1503.5|1508.3|1502.3|0
1650600900000|2022-04-22 04:15:00|1509.3|1503.3|1505.9|1499.9|1509.3|1503.3|1505.9|1499.9|0
1650601200000|2022-04-22 04:20:00|1506.3|1500.3|1506.3|1500.3|1507.2|1501.2|1505.1|1499.1|0
1650601500000|2022-04-22 04:25:00|1506.4|1500.4|1507.4|1501.4|1508.1|1502.1|1506.4|1500.4|0
1650601800000|2022-04-22 04:30:00|1508.3|1502.3|1507.3|1501.3|1508.5|1502.5|1507.3|1501.3|0
1650602100000|2022-04-22 04:35:00|1507|1501|1508.3|1502.3|1508.3|1502.3|1506.9|1500.9|0
1650602400000|2022-04-22 04:40:00|1508.6|1502.6|1508.3|1502.3|1508.6|1502.6|1507.3|1501.3|0
1650602700000|2022-04-22 04:45:00|1508|1502|1505.7|1499.7|1508|1502|1505.7|1499.7|0
1650603000000|2022-04-22 04:50:00|1505.6|1499.6|1506.5|1500.5|1507.8|1501.8|1505.6|1499.6|0
1650603300000|2022-04-22 04:55:00|1507.6|1501.6|1507.7|1501.7|1507.7|1501.7|1506.4|1500.4|0
1650603600000|2022-04-22 05:00:00|1507.8|1501.8|1508.6|1502.6|1508.6|1502.6|1506.9|1500.9|0
1650603900000|2022-04-22 05:05:00|1508.4|1502.4|1509.5|1503.5|1509.5|1503.5|1508.3|1502.3|0
1650604200000|2022-04-22 05:10:00|1508.5|1502.5|1508.1|1502.1|1509.4|1503.4|1508.1|1502.1|0
1650604500000|2022-04-22 05:15:00|1509.2|1503.2|1509.5|1503.5|1509.5|1503.5|1507.3|1501.3|0
1650604800000|2022-04-22 05:20:00|1507.1|1501.1|1508.9|1502.9|1509.2|1503.2|1507.1|1501.1|0
1650605100000|2022-04-22 05:25:00|1508.8|1502.8|1509.3|1503.3|1509.3|1503.3|1507.9|1501.9|0
1650605400000|2022-04-22 05:30:00|1508.3|1502.3|1509.1|1503.1|1509.3|1503.3|1507.9|1501.9|0
1650605700000|2022-04-22 05:35:00|1510.1|1504.1|1508.3|1502.3|1510.3|1504.3|1507.8|1501.8|0
1650606000000|2022-04-22 05:40:00|1509.4|1503.4|1509.5|1503.5|1510.7|1504.7|1509.4|1503.4|0
1650606300000|2022-04-22 05:45:00|1510.7|1504.7|1510.3|1504.3|1511.3|1505.3|1509|1503|0
1650606600000|2022-04-22 05:50:00|1511.3|1505.3|1510.2|1504.2|1511.3|1505.3|1509.6|1503.6|0
1650606900000|2022-04-22 05:55:00|1510.7|1504.7|1509.2|1503.2|1511.9|1505.9|1509.2|1503.2|0
1650931800000|2022-04-26 00:10:00|1497|1491|1496.8|1490.8|1498.4|1492.4|1496.4|1490.4|0
1650932100000|2022-04-26 00:15:00|1497.1|1491.1|1497.7|1491.7|1497.7|1491.7|1496.5|1490.5|0
1650932400000|2022-04-26 00:20:00|1496.4|1490.4|1495.2|1489.2|1498.5|1492.5|1495.2|1489.2|0
1650932700000|2022-04-26 00:25:00|1494.8|1488.8|1493.4|1487.4|1495.5|1489.5|1493.4|1487.4|0
1650933000000|2022-04-26 00:30:00|1492.7|1486.7|1494.2|1488.2|1496.1|1490.1|1492.4|1486.4|0
1650933300000|2022-04-26 00:35:00|1493.1|1487.1|1492.6|1486.6|1494|1488|1492.5|1486.5|0
1650933600000|2022-04-26 00:40:00|1492.7|1486.7|1490.8|1484.8|1492.7|1486.7|1490.8|1484.8|0
1650933900000|2022-04-26 00:45:00|1490.7|1484.7|1491.6|1485.6|1492.2|1486.2|1490.7|1484.7|0
1650934200000|2022-04-26 00:50:00|1491.8|1485.8|1493.1|1487.1|1493.3|1487.3|1491.8|1485.8|0
1650934500000|2022-04-26 00:55:00|1493.2|1487.2|1495|1489|1495.4|1489.4|1493.2|1487.2|0
1650934800000|2022-04-26 01:00:00|1494.9|1488.9|1496.1|1490.1|1497|1491|1494.9|1488.9|0
1650935100000|2022-04-26 01:05:00|1496.7|1490.7|1497.6|1491.6|1498.4|1492.4|1496.5|1490.5|0
1650935400000|2022-04-26 01:10:00|1497.4|1491.4|1499.1|1493.1|1499.1|1493.1|1496.5|1490.5|0
1650935700000|2022-04-26 01:15:00|1498.5|1492.5|1500.2|1494.2|1500.2|1494.2|1497.9|1491.9|0
1650936000000|2022-04-26 01:20:00|1500.1|1494.1|1499|1493|1500.4|1494.4|1498.8|1492.8|0
1650936300000|2022-04-26 01:25:00|1499.1|1493.1|1501.5|1495.5|1501.9|1495.9|1499.1|1493.1|0
1650936600000|2022-04-26 01:30:00|1501.2|1495.2|1499|1493|1501.2|1495.2|1498.8|1492.8|0
1650936900000|2022-04-26 01:35:00|1499.3|1493.3|1500.6|1494.6|1500.7|1494.7|1499.3|1493.3|0
1650937200000|2022-04-26 01:40:00|1500.5|1494.5|1501|1495|1502.2|1496.2|1500.5|1494.5|0
1650937500000|2022-04-26 01:45:00|1500.6|1494.6|1498.1|1492.1|1500.6|1494.6|1498.1|1492.1|0
1650937800000|2022-04-26 01:50:00|1498.4|1492.4|1498.5|1492.5|1499.8|1493.8|1498.1|1492.1|0
1650938100000|2022-04-26 01:55:00|1499.1|1493.1|1499.9|1493.9|1500.4|1494.4|1499.1|1493.1|0
1650938400000|2022-04-26 02:00:00|1499.5|1493.5|1500.1|1494.1|1500.8|1494.8|1498.6|1492.6|0
1650938700000|2022-04-26 02:05:00|1500.2|1494.2|1501|1495|1503|1497|1500.2|1494.2|0
1650939000000|2022-04-26 02:10:00|1500.7|1494.7|1501|1495|1501.7|1495.7|1500|1494|0
1650939300000|2022-04-26 02:15:00|1501.1|1495.1|1500.3|1494.3|1501.5|1495.5|1500.3|1494.3|0
1650939600000|2022-04-26 02:20:00|1501.6|1495.6|1500.6|1494.6|1501.8|1495.8|1500.4|1494.4|0
1650939900000|2022-04-26 02:25:00|1500.9|1494.9|1501.5|1495.5|1502.2|1496.2|1500.9|1494.9|0
1650940200000|2022-04-26 02:30:00|1502.5|1496.5|1500.7|1494.7|1502.5|1496.5|1500.7|1494.7|0
1650940500000|2022-04-26 02:35:00|1499.5|1493.5|1499.5|1493.5|1500.8|1494.8|1499.5|1493.5|0
1650940800000|2022-04-26 02:40:00|1499.3|1493.3|1499.3|1493.3|1500.3|1494.3|1498.8|1492.8|0
1650941100000|2022-04-26 02:45:00|1499.4|1493.4|1500.7|1494.7|1500.8|1494.8|1499.4|1493.4|0
1650941400000|2022-04-26 02:50:00|1500.6|1494.6|1499.9|1493.9|1501.8|1495.8|1499.8|1493.8|0
1650941700000|2022-04-26 02:55:00|1501|1495|1500.5|1494.5|1501|1495|1499.5|1493.5|0
1650942000000|2022-04-26 03:00:00|1499.5|1493.5|1499.7|1493.7|1499.8|1493.8|1498.8|1492.8|0
1650942300000|2022-04-26 03:05:00|1499.8|1493.8|1499.6|1493.6|1501|1495|1499.5|1493.5|0
1650942600000|2022-04-26 03:10:00|1499.3|1493.3|1499.9|1493.9|1500.6|1494.6|1499.3|1493.3|0
1650942900000|2022-04-26 03:15:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1500.2|1494.2|0
1650943200000|2022-04-26 03:20:00|1500.3|1494.3|1500.3|1494.3|1501.7|1495.7|1500.3|1494.3|0
1650943500000|2022-04-26 03:25:00|1501.5|1495.5|1500.7|1494.7|1501.6|1495.6|1500.4|1494.4|0
1650943800000|2022-04-26 03:30:00|1501.7|1495.7|1501.6|1495.6|1502|1496|1500.6|1494.6|0
1650944100000|2022-04-26 03:35:00|1501.5|1495.5|1501|1495|1502|1496|1500.6|1494.6|0
1650944400000|2022-04-26 03:40:00|1502.1|1496.1|1500.1|1494.1|1502.1|1496.1|1500.1|1494.1|0
1650944700000|2022-04-26 03:45:00|1499.9|1493.9|1500.9|1494.9|1500.9|1494.9|1498.8|1492.8|0
1650945000000|2022-04-26 03:50:00|1500.7|1494.7|1499.4|1493.4|1500.7|1494.7|1499.1|1493.1|0
1650945300000|2022-04-26 03:55:00|1500.4|1494.4|1499.3|1493.3|1500.6|1494.6|1499.3|1493.3|0
1650945600000|2022-04-26 04:00:00|1499.4|1493.4|1497.5|1491.5|1500.2|1494.2|1497.5|1491.5|0
1650945900000|2022-04-26 04:05:00|1498.9|1492.9|1498|1492|1500.1|1494.1|1497.7|1491.7|0
1650946200000|2022-04-26 04:10:00|1499|1493|1498.5|1492.5|1499|1493|1497.3|1491.3|0
1650946500000|2022-04-26 04:15:00|1497.6|1491.6|1498|1492|1498.8|1492.8|1497.3|1491.3|0
1650946800000|2022-04-26 04:20:00|1498.9|1492.9|1497.3|1491.3|1498.9|1492.9|1497.3|1491.3|0
1650947100000|2022-04-26 04:25:00|1498.3|1492.3|1499.2|1493.2|1500|1494|1497.6|1491.6|0
1650947400000|2022-04-26 04:30:00|1500.2|1494.2|1500.2|1494.2|1501.2|1495.2|1499.1|1493.1|0
1650947700000|2022-04-26 04:35:00|1502.5|1496.5|1500.2|1494.2|1502.5|1496.5|1500.2|1494.2|0
1650948000000|2022-04-26 04:40:00|1499.2|1493.2|1500.9|1494.9|1501.1|1495.1|1498.9|1492.9|0
1650948300000|2022-04-26 04:45:00|1499.8|1493.8|1499.6|1493.6|1500.9|1494.9|1499.6|1493.6|0
1650948600000|2022-04-26 04:50:00|1499.8|1493.8|1500.1|1494.1|1500.1|1494.1|1499.6|1493.6|0
1650948900000|2022-04-26 04:55:00|1500.4|1494.4|1501.5|1495.5|1501.6|1495.6|1500.2|1494.2|0
1650949200000|2022-04-26 05:00:00|1501.6|1495.6|1500.5|1494.5|1501.7|1495.7|1500.3|1494.3|0
1650949500000|2022-04-26 05:05:00|1500.3|1494.3|1500.7|1494.7|1501.6|1495.6|1500.3|1494.3|0
1650949800000|2022-04-26 05:10:00|1499.6|1493.6|1500.6|1494.6|1500.6|1494.6|1499.3|1493.3|0
1650950100000|2022-04-26 05:15:00|1499.5|1493.5|1498|1492|1499.5|1493.5|1496.9|1490.9|0
1650950400000|2022-04-26 05:20:00|1497|1491|1497|1491|1498.1|1492.1|1496|1490|0
1650950700000|2022-04-26 05:25:00|1496|1490|1497.1|1491.1|1498.2|1492.2|1495.7|1489.7|0
1650951000000|2022-04-26 05:30:00|1497.3|1491.3|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|0
1650951300000|2022-04-26 05:35:00|1497.2|1491.2|1497.2|1491.2|1498.1|1492.1|1496.1|1490.1|0
1650951600000|2022-04-26 05:40:00|1497|1491|1496.1|1490.1|1497.4|1491.4|1496.1|1490.1|0
1650951900000|2022-04-26 05:45:00|1496.9|1490.9|1495.6|1489.6|1497|1491|1495.6|1489.6|0
1650952200000|2022-04-26 05:50:00|1495.7|1489.7|1497|1491|1498|1492|1495.6|1489.6|0
1650952500000|2022-04-26 05:55:00|1496.1|1490.1|1497.3|1491.3|1497.3|1491.3|1496|1490|0
1651018200000|2022-04-27 00:10:00|1485|1479|1481.4|1475.4|1485|1479|1481.4|1475.4|0
1651018500000|2022-04-27 00:15:00|1482.8|1476.8|1482.8|1476.8|1483.4|1477.4|1482.2|1476.2|0
1651018800000|2022-04-27 00:20:00|1483.1|1477.1|1483.6|1477.6|1484.9|1478.9|1482.7|1476.7|0
1651019100000|2022-04-27 00:25:00|1483.5|1477.5|1484.3|1478.3|1484.9|1478.9|1483|1477|0
1651019400000|2022-04-27 00:30:00|1484.6|1478.6|1484.3|1478.3|1484.6|1478.6|1482.5|1476.5|0
1651019700000|2022-04-27 00:35:00|1486.5|1480.5|1486.3|1480.3|1486.7|1480.7|1485.3|1479.3|0
1651020000000|2022-04-27 00:40:00|1486.5|1480.5|1485.7|1479.7|1486.8|1480.8|1484.6|1478.6|0
1651020300000|2022-04-27 00:45:00|1485.4|1479.4|1484.1|1478.1|1485.5|1479.5|1484|1478|0
1651020600000|2022-04-27 00:50:00|1484.9|1478.9|1487.1|1481.1|1487.1|1481.1|1483|1477|0
1651020900000|2022-04-27 00:55:00|1488.6|1482.6|1489|1483|1489|1483|1487.2|1481.2|0
1651021200000|2022-04-27 01:00:00|1488.7|1482.7|1488.6|1482.6|1489.2|1483.2|1487.8|1481.8|0
1651021500000|2022-04-27 01:05:00|1489.7|1483.7|1489.9|1483.9|1489.9|1483.9|1488.4|1482.4|0
1651021800000|2022-04-27 01:10:00|1488.9|1482.9|1490.6|1484.6|1490.9|1484.9|1488.9|1482.9|0
1651022100000|2022-04-27 01:15:00|1490.8|1484.8|1489.2|1483.2|1491.2|1485.2|1488.9|1482.9|0
1651022400000|2022-04-27 01:20:00|1489.9|1483.9|1489.8|1483.8|1489.9|1483.9|1488.5|1482.5|0
1651022700000|2022-04-27 01:25:00|1488.9|1482.9|1488.2|1482.2|1489.4|1483.4|1488|1482|0
1651023000000|2022-04-27 01:30:00|1488.1|1482.1|1486.2|1480.2|1488.1|1482.1|1484.2|1478.2|0
1651023300000|2022-04-27 01:35:00|1484.2|1478.2|1484.9|1478.9|1486|1480|1484.2|1478.2|0
1651023600000|2022-04-27 01:40:00|1485.9|1479.9|1487.8|1481.8|1489|1483|1485.9|1479.9|0
1651023900000|2022-04-27 01:45:00|1487.7|1481.7|1488.3|1482.3|1488.7|1482.7|1487.4|1481.4|0
1651024200000|2022-04-27 01:50:00|1488.2|1482.2|1487.6|1481.6|1488.5|1482.5|1487.6|1481.6|0
1651024500000|2022-04-27 01:55:00|1488.7|1482.7|1487.4|1481.4|1488.7|1482.7|1487.3|1481.3|0
1651024800000|2022-04-27 02:00:00|1487.5|1481.5|1487.4|1481.4|1488.1|1482.1|1486.5|1480.5|0
1651025100000|2022-04-27 02:05:00|1487.2|1481.2|1486.5|1480.5|1487.2|1481.2|1486.4|1480.4|0
1651025400000|2022-04-27 02:10:00|1486.9|1480.9|1488.2|1482.2|1488.4|1482.4|1486.9|1480.9|0
1651025700000|2022-04-27 02:15:00|1488|1482|1487|1481|1488|1482|1486.8|1480.8|0
1651026000000|2022-04-27 02:20:00|1486|1480|1486.5|1480.5|1487|1481|1485.4|1479.4|0
1651026300000|2022-04-27 02:25:00|1485.3|1479.3|1487.4|1481.4|1487.4|1481.4|1485.3|1479.3|0
1651026600000|2022-04-27 02:30:00|1488.3|1482.3|1487.2|1481.2|1488.3|1482.3|1486|1480|0
1651026900000|2022-04-27 02:35:00|1487.1|1481.1|1487.3|1481.3|1487.3|1481.3|1486|1480|0
1651027200000|2022-04-27 02:40:00|1486.2|1480.2|1487.1|1481.1|1488.5|1482.5|1486.2|1480.2|0
1651027500000|2022-04-27 02:45:00|1488.2|1482.2|1488.3|1482.3|1488.5|1482.5|1487.4|1481.4|0
1651027800000|2022-04-27 02:50:00|1489.4|1483.4|1490.2|1484.2|1490.2|1484.2|1489|1483|0
1651028100000|2022-04-27 02:55:00|1490.3|1484.3|1489.1|1483.1|1490.3|1484.3|1488.2|1482.2|0
1651028400000|2022-04-27 03:00:00|1489.3|1483.3|1488.5|1482.5|1489.4|1483.4|1488.2|1482.2|0
1651028700000|2022-04-27 03:05:00|1489.9|1483.9|1489.1|1483.1|1490.3|1484.3|1489|1483|0
1651029000000|2022-04-27 03:10:00|1490.2|1484.2|1489.3|1483.3|1490.5|1484.5|1489.3|1483.3|0
1651029300000|2022-04-27 03:15:00|1490.6|1484.6|1491.1|1485.1|1491.1|1485.1|1489.4|1483.4|0
1651029600000|2022-04-27 03:20:00|1490.8|1484.8|1489.7|1483.7|1490.8|1484.8|1489.6|1483.6|0
1651029900000|2022-04-27 03:25:00|1489.8|1483.8|1489.9|1483.9|1489.9|1483.9|1489.3|1483.3|0
1651030200000|2022-04-27 03:30:00|1489.6|1483.6|1488.8|1482.8|1489.9|1483.9|1488.7|1482.7|0
1651030500000|2022-04-27 03:35:00|1489.8|1483.8|1490.2|1484.2|1490.2|1484.2|1488.8|1482.8|0
1651030800000|2022-04-27 03:40:00|1490.5|1484.5|1492.2|1486.2|1492.2|1486.2|1489.7|1483.7|0
1651031100000|2022-04-27 03:45:00|1491.2|1485.2|1491|1485|1491.2|1485.2|1489.8|1483.8|0
1651031400000|2022-04-27 03:50:00|1490.1|1484.1|1489.7|1483.7|1491|1485|1489.7|1483.7|0
1651031700000|2022-04-27 03:55:00|1489.8|1483.8|1489.6|1483.6|1490.8|1484.8|1489.6|1483.6|0
1651032000000|2022-04-27 04:00:00|1489|1483|1491.2|1485.2|1491.3|1485.3|1488.9|1482.9|0
1651032300000|2022-04-27 04:05:00|1490.1|1484.1|1489.3|1483.3|1490.3|1484.3|1489.3|1483.3|0
1651032600000|2022-04-27 04:10:00|1489.2|1483.2|1490.3|1484.3|1490.4|1484.4|1489.2|1483.2|0
1651032900000|2022-04-27 04:15:00|1489.3|1483.3|1489.2|1483.2|1491.4|1485.4|1489.2|1483.2|0
1651033200000|2022-04-27 04:20:00|1489.9|1483.9|1489.8|1483.8|1489.9|1483.9|1488.5|1482.5|0
1651033500000|2022-04-27 04:25:00|1488.7|1482.7|1489.7|1483.7|1489.8|1483.8|1488.4|1482.4|0
1651033800000|2022-04-27 04:30:00|1489.6|1483.6|1490|1484|1491.1|1485.1|1489.6|1483.6|0
1651034100000|2022-04-27 04:35:00|1491.5|1485.5|1491.6|1485.6|1491.7|1485.7|1490.6|1484.6|0
1651034400000|2022-04-27 04:40:00|1490.7|1484.7|1491.9|1485.9|1492|1486|1490.5|1484.5|0
1651034700000|2022-04-27 04:45:00|1491.8|1485.8|1490.8|1484.8|1491.9|1485.9|1490.6|1484.6|0
1651035000000|2022-04-27 04:50:00|1491.2|1485.2|1490.7|1484.7|1491.2|1485.2|1490.7|1484.7|0
1651035300000|2022-04-27 04:55:00|1490.6|1484.6|1489.8|1483.8|1490.8|1484.8|1489.7|1483.7|0
1651035600000|2022-04-27 05:00:00|1490.8|1484.8|1490.4|1484.4|1490.8|1484.8|1489.3|1483.3|0
1651035900000|2022-04-27 05:05:00|1490.6|1484.6|1490.3|1484.3|1490.7|1484.7|1489.1|1483.1|0
1651036200000|2022-04-27 05:10:00|1490.4|1484.4|1490|1484|1490.9|1484.9|1489.4|1483.4|0
1651036500000|2022-04-27 05:15:00|1491|1485|1489.7|1483.7|1491.2|1485.2|1489.7|1483.7|0
1651036800000|2022-04-27 05:20:00|1490.7|1484.7|1490.3|1484.3|1490.7|1484.7|1489.1|1483.1|0
1651037100000|2022-04-27 05:25:00|1489.1|1483.1|1488.8|1482.8|1490.2|1484.2|1488.8|1482.8|0
1651037400000|2022-04-27 05:30:00|1490|1484|1489.4|1483.4|1490|1484|1488.7|1482.7|0
1651037700000|2022-04-27 05:35:00|1489.6|1483.6|1488.7|1482.7|1489.8|1483.8|1488.4|1482.4|0
1651038000000|2022-04-27 05:40:00|1488.8|1482.8|1488.7|1482.7|1489.8|1483.8|1488.6|1482.6|0
1651038300000|2022-04-27 05:45:00|1489.7|1483.7|1488.9|1482.9|1490.2|1484.2|1488.9|1482.9|0
1651038600000|2022-04-27 05:50:00|1489.1|1483.1|1489.1|1483.1|1490.4|1484.4|1489.1|1483.1|0
1651038900000|2022-04-27 05:55:00|1489.3|1483.3|1488.9|1482.9|1490.1|1484.1|1488.5|1482.5|0
1651104600000|2022-04-28 00:10:00|1491.1|1485.1|1492.5|1486.5|1495.3|1489.3|1490.4|1484.4|0
1651104900000|2022-04-28 00:15:00|1493.6|1487.6|1492.6|1486.6|1493.6|1487.6|1490.4|1484.4|0
1651105200000|2022-04-28 00:20:00|1492|1486|1488.2|1482.2|1492|1486|1486.5|1480.5|0
1651105500000|2022-04-28 00:25:00|1488.4|1482.4|1492.1|1486.1|1492.1|1486.1|1488.4|1482.4|0
1651105800000|2022-04-28 00:30:00|1492|1486|1489.4|1483.4|1492|1486|1487.4|1481.4|0
1651106100000|2022-04-28 00:35:00|1489.6|1483.6|1488.5|1482.5|1489.6|1483.6|1488.2|1482.2|0
1651106400000|2022-04-28 00:40:00|1487.6|1481.6|1488|1482|1488.5|1482.5|1487.6|1481.6|0
1651106700000|2022-04-28 00:45:00|1486.9|1480.9|1487.9|1481.9|1488.2|1482.2|1486.8|1480.8|0
1651107000000|2022-04-28 00:50:00|1487.8|1481.8|1488|1482|1488|1482|1486.9|1480.9|0
1651107300000|2022-04-28 00:55:00|1487.8|1481.8|1487.5|1481.5|1487.9|1481.9|1487.5|1481.5|0
1651107600000|2022-04-28 01:00:00|1487.6|1481.6|1487.1|1481.1|1487.6|1481.6|1486|1480|0
1651107900000|2022-04-28 01:05:00|1487|1481|1486.4|1480.4|1487|1481|1485.7|1479.7|0
1651108200000|2022-04-28 01:10:00|1486|1480|1485.5|1479.5|1486.2|1480.2|1485.4|1479.4|0
1651108500000|2022-04-28 01:15:00|1485.2|1479.2|1486.1|1480.1|1486.9|1480.9|1485.2|1479.2|0
1651108800000|2022-04-28 01:20:00|1486.3|1480.3|1484.8|1478.8|1486.5|1480.5|1484.8|1478.8|0
1651109100000|2022-04-28 01:25:00|1484.7|1478.7|1484.8|1478.8|1485.2|1479.2|1484.7|1478.7|0
1651109400000|2022-04-28 01:30:00|1485.2|1479.2|1486.4|1480.4|1487.6|1481.6|1485|1479|0
1651109700000|2022-04-28 01:35:00|1487.6|1481.6|1487.7|1481.7|1487.8|1481.8|1486.1|1480.1|0
1651110000000|2022-04-28 01:40:00|1487.9|1481.9|1487.8|1481.8|1488.5|1482.5|1487.8|1481.8|0
1651110300000|2022-04-28 01:45:00|1487.6|1481.6|1486.6|1480.6|1487.6|1481.6|1485.5|1479.5|0
1651110600000|2022-04-28 01:50:00|1485.5|1479.5|1485.5|1479.5|1486.8|1480.8|1485.3|1479.3|0
1651110900000|2022-04-28 01:55:00|1485.6|1479.6|1486.4|1480.4|1486.5|1480.5|1485.6|1479.6|0
1651111200000|2022-04-28 02:00:00|1487.3|1481.3|1488.6|1482.6|1489.8|1483.8|1486.3|1480.3|0
1651111500000|2022-04-28 02:05:00|1488.8|1482.8|1486.5|1480.5|1488.8|1482.8|1486.5|1480.5|0
1651111800000|2022-04-28 02:10:00|1487.5|1481.5|1488.7|1482.7|1488.7|1482.7|1486.2|1480.2|0
1651112100000|2022-04-28 02:15:00|1487.5|1481.5|1487.3|1481.3|1488.5|1482.5|1487.1|1481.1|0
1651112400000|2022-04-28 02:20:00|1488.2|1482.2|1488|1482|1488.2|1482.2|1486.9|1480.9|0
1651112700000|2022-04-28 02:25:00|1487.8|1481.8|1486.1|1480.1|1487.8|1481.8|1485.9|1479.9|0
1651113000000|2022-04-28 02:30:00|1486.2|1480.2|1486.4|1480.4|1486.6|1480.6|1486.2|1480.2|0
1651113300000|2022-04-28 02:35:00|1486.3|1480.3|1486|1480|1487.1|1481.1|1485.9|1479.9|0
1651113600000|2022-04-28 02:40:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1485.9|1479.9|0
1651113900000|2022-04-28 02:45:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1485.9|1479.9|0
1651114200000|2022-04-28 02:50:00|1487.2|1481.2|1487.1|1481.1|1487.2|1481.2|1485.9|1479.9|0
1651114500000|2022-04-28 02:55:00|1487.2|1481.2|1488.2|1482.2|1488.2|1482.2|1486.5|1480.5|0
1651114800000|2022-04-28 03:00:00|1488|1482|1486.8|1480.8|1488|1482|1486.7|1480.7|0
1651115100000|2022-04-28 03:05:00|1486.6|1480.6|1486.2|1480.2|1487.3|1481.3|1486.2|1480.2|0
1651115400000|2022-04-28 03:10:00|1486.5|1480.5|1488|1482|1488|1482|1486.5|1480.5|0
1651115700000|2022-04-28 03:15:00|1487.3|1481.3|1488.9|1482.9|1488.9|1482.9|1487.2|1481.2|0
1651116000000|2022-04-28 03:20:00|1487.7|1481.7|1487.6|1481.6|1487.8|1481.8|1487.4|1481.4|0
1651116300000|2022-04-28 03:25:00|1487.7|1481.7|1487.1|1481.1|1488.7|1482.7|1487.1|1481.1|0
1651116600000|2022-04-28 03:30:00|1487|1481|1488.3|1482.3|1488.3|1482.3|1487|1481|0
1651116900000|2022-04-28 03:35:00|1488.2|1482.2|1487|1481|1488.2|1482.2|1486.9|1480.9|0
1651117200000|2022-04-28 03:40:00|1488.1|1482.1|1487.1|1481.1|1488.3|1482.3|1487|1481|0
1651117500000|2022-04-28 03:45:00|1488.1|1482.1|1487.7|1481.7|1489.3|1483.3|1487.1|1481.1|0
1651117800000|2022-04-28 03:50:00|1487.6|1481.6|1487.4|1481.4|1488.7|1482.7|1487.4|1481.4|0
1651118100000|2022-04-28 03:55:00|1488.6|1482.6|1487.8|1481.8|1488.8|1482.8|1487.6|1481.6|0
1651118400000|2022-04-28 04:00:00|1488.7|1482.7|1487.9|1481.9|1489|1483|1487.8|1481.8|0
1651118700000|2022-04-28 04:05:00|1488.8|1482.8|1488.3|1482.3|1489.1|1483.1|1488|1482|0
1651119000000|2022-04-28 04:10:00|1490.2|1484.2|1489|1483|1490.2|1484.2|1488|1482|0
1651119300000|2022-04-28 04:15:00|1488|1482|1486.9|1480.9|1488.6|1482.6|1485.8|1479.8|0
1651119600000|2022-04-28 04:20:00|1486.7|1480.7|1485.4|1479.4|1486.7|1480.7|1485.4|1479.4|0
1651119900000|2022-04-28 04:25:00|1486.2|1480.2|1485.3|1479.3|1486.5|1480.5|1484.4|1478.4|0
1651120200000|2022-04-28 04:30:00|1485|1479|1484.2|1478.2|1486|1480|1484.1|1478.1|0
1651120500000|2022-04-28 04:35:00|1484.4|1478.4|1485.7|1479.7|1485.7|1479.7|1484.4|1478.4|0
1651120800000|2022-04-28 04:40:00|1484.8|1478.8|1484.4|1478.4|1486.2|1480.2|1484.4|1478.4|0
1651121100000|2022-04-28 04:45:00|1484.7|1478.7|1484.9|1478.9|1485.4|1479.4|1484.3|1478.3|0
1651121400000|2022-04-28 04:50:00|1485|1479|1484.9|1478.9|1485|1479|1484.7|1478.7|0
1651121700000|2022-04-28 04:55:00|1485|1479|1486|1480|1486.1|1480.1|1484.9|1478.9|0
1651122000000|2022-04-28 05:00:00|1487.1|1481.1|1485.5|1479.5|1488.3|1482.3|1485.5|1479.5|0
1651122300000|2022-04-28 05:05:00|1486.4|1480.4|1486.5|1480.5|1486.6|1480.6|1485.4|1479.4|0
1651122600000|2022-04-28 05:10:00|1485.6|1479.6|1485.4|1479.4|1486.8|1480.8|1485.4|1479.4|0
1651122900000|2022-04-28 05:15:00|1487|1481|1486.5|1480.5|1487|1481|1486.5|1480.5|0
1651123200000|2022-04-28 05:20:00|1486.8|1480.8|1488.4|1482.4|1488.4|1482.4|1486.8|1480.8|0
1651123500000|2022-04-28 05:25:00|1488.1|1482.1|1487.2|1481.2|1488.1|1482.1|1487|1481|0
1651123800000|2022-04-28 05:30:00|1487.9|1481.9|1487.7|1481.7|1489.9|1483.9|1486.6|1480.6|0
1651124100000|2022-04-28 05:35:00|1488.8|1482.8|1489.1|1483.1|1489.3|1483.3|1488.1|1482.1|0
1651124400000|2022-04-28 05:40:00|1487.9|1481.9|1487.7|1481.7|1490.1|1484.1|1487.7|1481.7|0
1651124700000|2022-04-28 05:45:00|1488.8|1482.8|1488.4|1482.4|1489.4|1483.4|1488.1|1482.1|0
1651125000000|2022-04-28 05:50:00|1488.5|1482.5|1488.8|1482.8|1489.4|1483.4|1487.7|1481.7|0
1651125300000|2022-04-28 05:55:00|1488.9|1482.9|1488.1|1482.1|1489.1|1483.1|1487.6|1481.6|0
1651191000000|2022-04-29 00:10:00|1497|1491|1505.4|1499.4|1506.1|1500.1|1497|1491|0
1651191300000|2022-04-29 00:15:00|1503.9|1497.9|1506.2|1500.2|1506.2|1500.2|1503.9|1497.9|0
1651191600000|2022-04-29 00:20:00|1506.5|1500.5|1508|1502|1508|1502|1504.8|1498.8|0
1651191900000|2022-04-29 00:25:00|1508.3|1502.3|1507.6|1501.6|1508.9|1502.9|1506.4|1500.4|0
1651192200000|2022-04-29 00:30:00|1507.3|1501.3|1505.6|1499.6|1507.3|1501.3|1505.2|1499.2|0
1651192500000|2022-04-29 00:35:00|1505.7|1499.7|1509|1503|1509|1503|1505.7|1499.7|0
1651192800000|2022-04-29 00:40:00|1507.8|1501.8|1507.4|1501.4|1507.9|1501.9|1506.3|1500.3|0
1651193100000|2022-04-29 00:45:00|1507.3|1501.3|1507.8|1501.8|1507.9|1501.9|1505.8|1499.8|0
1651193400000|2022-04-29 00:50:00|1506.9|1500.9|1507.3|1501.3|1508.2|1502.2|1506.9|1500.9|0
1651193700000|2022-04-29 00:55:00|1505|1499|1507.2|1501.2|1507.3|1501.3|1505|1499|0
1651194000000|2022-04-29 01:00:00|1508.3|1502.3|1507.1|1501.1|1508.3|1502.3|1505.8|1499.8|0
1651194300000|2022-04-29 01:05:00|1506.8|1500.8|1507.1|1501.1|1507.1|1501.1|1505.9|1499.9|0
1651194600000|2022-04-29 01:10:00|1508.1|1502.1|1506.6|1500.6|1508.1|1502.1|1506.5|1500.5|0
1651194900000|2022-04-29 01:15:00|1505.5|1499.5|1508.9|1502.9|1508.9|1502.9|1505.3|1499.3|0
1651195200000|2022-04-29 01:20:00|1507.8|1501.8|1508.9|1502.9|1509.1|1503.1|1507.8|1501.8|0
1651195500000|2022-04-29 01:25:00|1507.9|1501.9|1508.8|1502.8|1509|1503|1507.7|1501.7|0
1651195800000|2022-04-29 01:30:00|1508.6|1502.6|1505.6|1499.6|1508.6|1502.6|1505.6|1499.6|0
1651196100000|2022-04-29 01:35:00|1506.6|1500.6|1507|1501|1508.1|1502.1|1506.6|1500.6|0
1651196400000|2022-04-29 01:40:00|1507.1|1501.1|1507.6|1501.6|1508.4|1502.4|1507.1|1501.1|0
1651196700000|2022-04-29 01:45:00|1508.8|1502.8|1507.2|1501.2|1509.5|1503.5|1506.2|1500.2|0
1651197000000|2022-04-29 01:50:00|1506.3|1500.3|1508.7|1502.7|1508.7|1502.7|1505.5|1499.5|0
1651197300000|2022-04-29 01:55:00|1507.7|1501.7|1508.8|1502.8|1509|1503|1507.7|1501.7|0
1651197600000|2022-04-29 02:00:00|1508.7|1502.7|1508.9|1502.9|1509|1503|1507.9|1501.9|0
1651197900000|2022-04-29 02:05:00|1507.7|1501.7|1508.5|1502.5|1508.6|1502.6|1507.4|1501.4|0
1651198200000|2022-04-29 02:10:00|1509.4|1503.4|1508.1|1502.1|1509.4|1503.4|1507.6|1501.6|0
1651198500000|2022-04-29 02:15:00|1508.8|1502.8|1508.6|1502.6|1508.8|1502.8|1507.7|1501.7|0
1651198800000|2022-04-29 02:20:00|1508.5|1502.5|1508.9|1502.9|1509|1503|1507.9|1501.9|0
1651199100000|2022-04-29 02:25:00|1508.1|1502.1|1509.4|1503.4|1509.4|1503.4|1508.1|1502.1|0
1651199400000|2022-04-29 02:30:00|1509.3|1503.3|1507.3|1501.3|1509.3|1503.3|1507.3|1501.3|0
1651199700000|2022-04-29 02:35:00|1508.4|1502.4|1507.1|1501.1|1509.6|1503.6|1507.1|1501.1|0
1651200000000|2022-04-29 02:40:00|1507.8|1501.8|1508.4|1502.4|1508.4|1502.4|1506.8|1500.8|0
1651200300000|2022-04-29 02:45:00|1508.2|1502.2|1508.6|1502.6|1509.8|1503.8|1507.7|1501.7|0
1651200600000|2022-04-29 02:50:00|1508.7|1502.7|1509|1503|1509.9|1503.9|1508.6|1502.6|0
1651200900000|2022-04-29 02:55:00|1508.9|1502.9|1510|1504|1510.2|1504.2|1508.9|1502.9|0
1651201200000|2022-04-29 03:00:00|1509.9|1503.9|1509.3|1503.3|1509.9|1503.9|1508.4|1502.4|0
1651201500000|2022-04-29 03:05:00|1509.1|1503.1|1506.1|1500.1|1509.1|1503.1|1505.4|1499.4|0
1651201800000|2022-04-29 03:10:00|1506.3|1500.3|1507|1501|1507|1501|1505.4|1499.4|0
1651202100000|2022-04-29 03:15:00|1506.1|1500.1|1506.6|1500.6|1508|1502|1506.1|1500.1|0
1651202400000|2022-04-29 03:20:00|1507.8|1501.8|1507.1|1501.1|1507.8|1501.8|1506.8|1500.8|0
1651202700000|2022-04-29 03:25:00|1505.8|1499.8|1506.4|1500.4|1507.5|1501.5|1505.8|1499.8|0
1651203000000|2022-04-29 03:30:00|1507.3|1501.3|1507.7|1501.7|1507.7|1501.7|1506.3|1500.3|0
1651203300000|2022-04-29 03:35:00|1507.8|1501.8|1507.8|1501.8|1507.8|1501.8|1506.4|1500.4|0
1651203600000|2022-04-29 03:40:00|1507.7|1501.7|1507.7|1501.7|1508|1502|1506.5|1500.5|0
1651203900000|2022-04-29 03:45:00|1507.6|1501.6|1507.6|1501.6|1507.8|1501.8|1506.8|1500.8|0
1651204200000|2022-04-29 03:50:00|1507.9|1501.9|1508.6|1502.6|1508.8|1502.8|1507.7|1501.7|0
1651204500000|2022-04-29 03:55:00|1508.7|1502.7|1507.5|1501.5|1508.7|1502.7|1507.4|1501.4|0
1651204800000|2022-04-29 04:00:00|1507.6|1501.6|1508.9|1502.9|1509.1|1503.1|1507.4|1501.4|0
1651205100000|2022-04-29 04:05:00|1508.8|1502.8|1508.9|1502.9|1509.2|1503.2|1507.9|1501.9|0
1651205400000|2022-04-29 04:10:00|1508.7|1502.7|1508.2|1502.2|1508.7|1502.7|1507|1501|0
1651205700000|2022-04-29 04:15:00|1508.1|1502.1|1506.1|1500.1|1508.1|1502.1|1506.1|1500.1|0
1651206000000|2022-04-29 04:20:00|1507|1501|1506.9|1500.9|1507.1|1501.1|1506.8|1500.8|0
1651206300000|2022-04-29 04:25:00|1507|1501|1508.3|1502.3|1508.3|1502.3|1506.9|1500.9|0
1651206600000|2022-04-29 04:30:00|1508.5|1502.5|1508|1502|1508.5|1502.5|1506.2|1500.2|0
1651206900000|2022-04-29 04:35:00|1507.8|1501.8|1507.1|1501.1|1507.9|1501.9|1506.8|1500.8|0
1651207200000|2022-04-29 04:40:00|1506.1|1500.1|1507.6|1501.6|1507.6|1501.6|1506.1|1500.1|0
1651207500000|2022-04-29 04:45:00|1507.5|1501.5|1507.5|1501.5|1507.5|1501.5|1506.2|1500.2|0
1651207800000|2022-04-29 04:50:00|1508.4|1502.4|1506.5|1500.5|1508.4|1502.4|1506.3|1500.3|0
1651208100000|2022-04-29 04:55:00|1506.4|1500.4|1507.5|1501.5|1507.7|1501.7|1506.4|1500.4|0
1651208400000|2022-04-29 05:00:00|1506.7|1500.7|1507.3|1501.3|1508.6|1502.6|1506.7|1500.7|0
1651208700000|2022-04-29 05:05:00|1507.5|1501.5|1508.6|1502.6|1508.7|1502.7|1507.5|1501.5|0
1651209000000|2022-04-29 05:10:00|1508.7|1502.7|1507.9|1501.9|1508.8|1502.8|1506.7|1500.7|0
1651209300000|2022-04-29 05:15:00|1508.1|1502.1|1507.1|1501.1|1508.1|1502.1|1505.6|1499.6|0
1651209600000|2022-04-29 05:20:00|1506|1500|1507|1501|1507.1|1501.1|1506|1500|0
1651209900000|2022-04-29 05:25:00|1507.3|1501.3|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|0
1651210200000|2022-04-29 05:30:00|1507.5|1501.5|1507.5|1501.5|1508.5|1502.5|1506.4|1500.4|0
1651210500000|2022-04-29 05:35:00|1508.4|1502.4|1507.6|1501.6|1509.4|1503.4|1506.9|1500.9|0
1651210800000|2022-04-29 05:40:00|1507.3|1501.3|1506.3|1500.3|1508.3|1502.3|1505.9|1499.9|0
1651211100000|2022-04-29 05:45:00|1507.6|1501.6|1508.3|1502.3|1508.5|1502.5|1506.9|1500.9|0
1651211400000|2022-04-29 05:50:00|1509.5|1503.5|1509.2|1503.2|1509.5|1503.5|1508.2|1502.2|0
1651211700000|2022-04-29 05:55:00|1507.9|1501.9|1507.5|1501.5|1508.9|1502.9|1507.5|1501.5|0
1651450200000|2022-05-02 00:10:00|1494.4|1488.4|1491|1485|1494.4|1488.4|1491|1485|0
1651450500000|2022-05-02 00:15:00|1491.5|1485.5|1491|1485|1492.7|1486.7|1489.5|1483.5|0
1651450800000|2022-05-02 00:20:00|1493.1|1487.1|1491.5|1485.5|1493.1|1487.1|1490.5|1484.5|0
1651451100000|2022-05-02 00:25:00|1490.9|1484.9|1488.8|1482.8|1490.9|1484.9|1488.8|1482.8|0
1651451400000|2022-05-02 00:30:00|1486.9|1480.9|1486.4|1480.4|1488.1|1482.1|1484.1|1478.1|0
1651451700000|2022-05-02 00:35:00|1486.5|1480.5|1485|1479|1486.5|1480.5|1484.9|1478.9|0
1651452000000|2022-05-02 00:40:00|1484.9|1478.9|1485.5|1479.5|1486.2|1480.2|1484.7|1478.7|0
1651452300000|2022-05-02 00:45:00|1484.4|1478.4|1483.2|1477.2|1486.1|1480.1|1483.2|1477.2|0
1651452600000|2022-05-02 00:50:00|1482.4|1476.4|1481.9|1475.9|1483.4|1477.4|1481.5|1475.5|0
1651452900000|2022-05-02 00:55:00|1481.8|1475.8|1484.2|1478.2|1485.3|1479.3|1481.8|1475.8|0
1651453200000|2022-05-02 01:00:00|1484.6|1478.6|1486.7|1480.7|1487.3|1481.3|1484.6|1478.6|0
1651453500000|2022-05-02 01:05:00|1485.5|1479.5|1486|1480|1486.4|1480.4|1485.5|1479.5|0
1651453800000|2022-05-02 01:10:00|1486.4|1480.4|1485.4|1479.4|1486.4|1480.4|1485.4|1479.4|0
1651454100000|2022-05-02 01:15:00|1485.3|1479.3|1484.3|1478.3|1485.3|1479.3|1483.4|1477.4|0
1651454400000|2022-05-02 01:20:00|1484.2|1478.2|1484.3|1478.3|1484.5|1478.5|1483.2|1477.2|0
1651454700000|2022-05-02 01:25:00|1484|1478|1481.7|1475.7|1484|1478|1481.7|1475.7|0
1651455000000|2022-05-02 01:30:00|1482.9|1476.9|1481|1475|1483.3|1477.3|1481|1475|0
1651455300000|2022-05-02 01:35:00|1481.3|1475.3|1481.8|1475.8|1483|1477|1481.1|1475.1|0
1651455600000|2022-05-02 01:40:00|1481.7|1475.7|1482|1476|1483.6|1477.6|1480.7|1474.7|0
1651455900000|2022-05-02 01:45:00|1482.2|1476.2|1482|1476|1482.7|1476.7|1482|1476|0
1651456200000|2022-05-02 01:50:00|1481|1475|1482.1|1476.1|1482.8|1476.8|1481|1475|0
1651456500000|2022-05-02 01:55:00|1482.4|1476.4|1481.4|1475.4|1482.8|1476.8|1481|1475|0
1651456800000|2022-05-02 02:00:00|1480.1|1474.1|1480.2|1474.2|1481|1475|1480|1474|0
1651457100000|2022-05-02 02:05:00|1480.3|1474.3|1481.3|1475.3|1481.3|1475.3|1480.1|1474.1|0
1651457400000|2022-05-02 02:10:00|1480.4|1474.4|1481.2|1475.2|1481.3|1475.3|1480.3|1474.3|0
1651457700000|2022-05-02 02:15:00|1480.4|1474.4|1482.5|1476.5|1482.6|1476.6|1480.4|1474.4|0
1651458000000|2022-05-02 02:20:00|1482.7|1476.7|1481.3|1475.3|1482.7|1476.7|1481.1|1475.1|0
1651458300000|2022-05-02 02:25:00|1483.2|1477.2|1483|1477|1483.2|1477.2|1481.7|1475.7|0
1651458600000|2022-05-02 02:30:00|1482.9|1476.9|1483.5|1477.5|1483.5|1477.5|1482.9|1476.9|0
1651458900000|2022-05-02 02:35:00|1485.5|1479.5|1483.4|1477.4|1485.5|1479.5|1483.4|1477.4|0
1651459200000|2022-05-02 02:40:00|1483.3|1477.3|1484.9|1478.9|1486|1480|1483.2|1477.2|0
1651459500000|2022-05-02 02:45:00|1484.8|1478.8|1484.9|1478.9|1486.1|1480.1|1484.8|1478.8|0
1651459800000|2022-05-02 02:50:00|1483.9|1477.9|1486.4|1480.4|1486.4|1480.4|1483.9|1477.9|0
1651460100000|2022-05-02 02:55:00|1486.2|1480.2|1485.2|1479.2|1488.6|1482.6|1485.1|1479.1|0
1651460400000|2022-05-02 03:00:00|1486.2|1480.2|1485.7|1479.7|1486.8|1480.8|1485.2|1479.2|0
1651460700000|2022-05-02 03:05:00|1485.8|1479.8|1485.8|1479.8|1486.1|1480.1|1485.7|1479.7|0
1651461000000|2022-05-02 03:10:00|1485.6|1479.6|1485.1|1479.1|1486.3|1480.3|1485.1|1479.1|0
1651461300000|2022-05-02 03:15:00|1485.3|1479.3|1485.2|1479.2|1486.2|1480.2|1485.1|1479.1|0
1651461600000|2022-05-02 03:20:00|1485.1|1479.1|1485.5|1479.5|1486.2|1480.2|1485.1|1479.1|0
1651461900000|2022-05-02 03:25:00|1486.5|1480.5|1484.6|1478.6|1486.6|1480.6|1484.6|1478.6|0
1651462200000|2022-05-02 03:30:00|1484.3|1478.3|1484.1|1478.1|1485.8|1479.8|1484.1|1478.1|0
1651462500000|2022-05-02 03:35:00|1484.3|1478.3|1484.9|1478.9|1484.9|1478.9|1483.2|1477.2|0
1651462800000|2022-05-02 03:40:00|1484.8|1478.8|1485|1479|1485.8|1479.8|1483.8|1477.8|0
1651463100000|2022-05-02 03:45:00|1484|1478|1485|1479|1485.2|1479.2|1484|1478|0
1651463400000|2022-05-02 03:50:00|1484.3|1478.3|1486|1480|1486|1480|1484|1478|0
1651463700000|2022-05-02 03:55:00|1484|1478|1483.1|1477.1|1484.8|1478.8|1483.1|1477.1|0
1651464000000|2022-05-02 04:00:00|1482|1476|1482.1|1476.1|1483.4|1477.4|1481.8|1475.8|0
1651464300000|2022-05-02 04:05:00|1483.1|1477.1|1484.5|1478.5|1484.5|1478.5|1482.1|1476.1|0
1651464600000|2022-05-02 04:10:00|1484.7|1478.7|1483.7|1477.7|1485|1479|1483.7|1477.7|0
1651464900000|2022-05-02 04:15:00|1483.5|1477.5|1483.2|1477.2|1484.8|1478.8|1483.2|1477.2|0
1651465200000|2022-05-02 04:20:00|1483.1|1477.1|1482.7|1476.7|1483.9|1477.9|1482.7|1476.7|0
1651465500000|2022-05-02 04:25:00|1482.8|1476.8|1482.2|1476.2|1483.5|1477.5|1482.2|1476.2|0
1651465800000|2022-05-02 04:30:00|1483.2|1477.2|1481.8|1475.8|1483.3|1477.3|1481.8|1475.8|0
1651466100000|2022-05-02 04:35:00|1481.6|1475.6|1482|1476|1483|1477|1481.3|1475.3|0
1651466400000|2022-05-02 04:40:00|1482.1|1476.1|1481.7|1475.7|1482.9|1476.9|1481.7|1475.7|0
1651466700000|2022-05-02 04:45:00|1481.4|1475.4|1482.4|1476.4|1482.6|1476.6|1481.2|1475.2|0
1651467000000|2022-05-02 04:50:00|1482.1|1476.1|1481.2|1475.2|1482.1|1476.1|1480.8|1474.8|0
1651467300000|2022-05-02 04:55:00|1481.1|1475.1|1480.8|1474.8|1481.1|1475.1|1479.6|1473.6|0
1651467600000|2022-05-02 05:00:00|1478.5|1472.5|1479.5|1473.5|1480.5|1474.5|1478.5|1472.5|0
1651467900000|2022-05-02 05:05:00|1479.6|1473.6|1480.8|1474.8|1481.9|1475.9|1479.5|1473.5|0
1651468200000|2022-05-02 05:10:00|1480.7|1474.7|1482.3|1476.3|1482.3|1476.3|1479.8|1473.8|0
1651468500000|2022-05-02 05:15:00|1482.2|1476.2|1481.6|1475.6|1482.4|1476.4|1481|1475|0
1651468800000|2022-05-02 05:20:00|1481.5|1475.5|1481.9|1475.9|1481.9|1475.9|1479.6|1473.6|0
1651469100000|2022-05-02 05:25:00|1481.8|1475.8|1481.1|1475.1|1482.1|1476.1|1480.8|1474.8|0
1651469400000|2022-05-02 05:30:00|1479.9|1473.9|1480.3|1474.3|1480.3|1474.3|1479.7|1473.7|0
1651469700000|2022-05-02 05:35:00|1481.5|1475.5|1480.6|1474.6|1481.6|1475.6|1480|1474|0
1651470000000|2022-05-02 05:40:00|1481.7|1475.7|1481.1|1475.1|1481.7|1475.7|1480.2|1474.2|0
1651470300000|2022-05-02 05:45:00|1481.2|1475.2|1480.1|1474.1|1481.3|1475.3|1480.1|1474.1|0
1651470600000|2022-05-02 05:50:00|1482.9|1476.9|1483.2|1477.2|1483.2|1477.2|1482.4|1476.4|0
1651470900000|2022-05-02 05:55:00|1482.7|1476.7|1481.7|1475.7|1482.7|1476.7|1481.5|1475.5|0
1651536600000|2022-05-03 00:10:00|1485.9|1479.9|1487.5|1481.5|1487.5|1481.5|1485.8|1479.8|0
1651536900000|2022-05-03 00:15:00|1487.6|1481.6|1486.4|1480.4|1488|1482|1486.4|1480.4|0
1651537200000|2022-05-03 00:20:00|1485.9|1479.9|1486.2|1480.2|1486.8|1480.8|1484.4|1478.4|0
1651537500000|2022-05-03 00:25:00|1486.1|1480.1|1484.2|1478.2|1486.1|1480.1|1484.2|1478.2|0
1651537800000|2022-05-03 00:30:00|1484.3|1478.3|1482.6|1476.6|1485.2|1479.2|1481.9|1475.9|0
1651538100000|2022-05-03 00:35:00|1482.8|1476.8|1482.8|1476.8|1484|1478|1482|1476|0
1651538400000|2022-05-03 00:40:00|1484.9|1478.9|1483.5|1477.5|1484.9|1478.9|1482|1476|0
1651538700000|2022-05-03 00:45:00|1483.6|1477.6|1482.7|1476.7|1484.2|1478.2|1482.7|1476.7|0
1651539000000|2022-05-03 00:50:00|1483|1477|1483.9|1477.9|1484.2|1478.2|1481.9|1475.9|0
1651539300000|2022-05-03 00:55:00|1483|1477|1482.1|1476.1|1483|1477|1480.8|1474.8|0
1651539600000|2022-05-03 01:00:00|1482.2|1476.2|1482.3|1476.3|1482.3|1476.3|1481.1|1475.1|0
1651539900000|2022-05-03 01:05:00|1482.4|1476.4|1483.8|1477.8|1484.4|1478.4|1481.5|1475.5|0
1651540200000|2022-05-03 01:10:00|1484.5|1478.5|1485.3|1479.3|1485.4|1479.4|1484.3|1478.3|0
1651540500000|2022-05-03 01:15:00|1485.2|1479.2|1482|1476|1485.2|1479.2|1482|1476|0
1651540800000|2022-05-03 01:20:00|1482.1|1476.1|1481.3|1475.3|1482.5|1476.5|1481.3|1475.3|0
1651541100000|2022-05-03 01:25:00|1482.2|1476.2|1482|1476|1482.2|1476.2|1480.8|1474.8|0
1651541400000|2022-05-03 01:30:00|1482.4|1476.4|1482.6|1476.6|1483.4|1477.4|1482|1476|0
1651541700000|2022-05-03 01:35:00|1482.5|1476.5|1482.6|1476.6|1482.6|1476.6|1481.2|1475.2|0
1651542000000|2022-05-03 01:40:00|1481.5|1475.5|1482.3|1476.3|1483.7|1477.7|1481.4|1475.4|0
1651542300000|2022-05-03 01:45:00|1481|1475|1481|1475|1483.1|1477.1|1480.6|1474.6|0
1651542600000|2022-05-03 01:50:00|1480.9|1474.9|1481.1|1475.1|1482.1|1476.1|1480.1|1474.1|0
1651542900000|2022-05-03 01:55:00|1480.8|1474.8|1480.7|1474.7|1481.3|1475.3|1479.8|1473.8|0
1651543200000|2022-05-03 02:00:00|1479.5|1473.5|1479.1|1473.1|1480.3|1474.3|1478.7|1472.7|0
1651543500000|2022-05-03 02:05:00|1481.2|1475.2|1480.8|1474.8|1481.2|1475.2|1478.9|1472.9|0
1651543800000|2022-05-03 02:10:00|1478.5|1472.5|1479.1|1473.1|1479.4|1473.4|1478.2|1472.2|0
1651544100000|2022-05-03 02:15:00|1479.2|1473.2|1479|1473|1479.2|1473.2|1478.9|1472.9|0
1651544400000|2022-05-03 02:20:00|1479.1|1473.1|1478.8|1472.8|1479.2|1473.2|1477.7|1471.9|0
1651544700000|2022-05-03 02:25:00|1478.7|1472.7|1478.4|1472.4|1478.7|1472.7|1478.4|1472.4|0
1651545000000|2022-05-03 02:30:00|1478.5|1472.5|1477.2|1471.4|1478.6|1472.6|1477.2|1471.4|0
1651545300000|2022-05-03 02:35:00|1478.2|1472.2|1477.8|1472|1478.2|1472.2|1477.6|1471.8|0
1651545600000|2022-05-03 02:40:00|1478.3|1472.3|1477|1471.2|1479.2|1473.2|1477|1471.2|0
1651545900000|2022-05-03 02:45:00|1477.1|1471.3|1477|1471.2|1478.2|1472.2|1477|1471.2|0
1651546200000|2022-05-03 02:50:00|1478.1|1472.1|1478.5|1472.5|1478.5|1472.5|1477.2|1471.4|0
1651546500000|2022-05-03 02:55:00|1478.6|1472.6|1479|1473|1479.2|1473.2|1477.4|1471.6|0
1651546800000|2022-05-03 03:00:00|1479.9|1473.9|1480.8|1474.8|1480.8|1474.8|1478.2|1472.2|0
1651547100000|2022-05-03 03:05:00|1480.7|1474.7|1481|1475|1481|1475|1479.7|1473.7|0
1651547400000|2022-05-03 03:10:00|1481.1|1475.1|1481.8|1475.8|1481.8|1475.8|1480.3|1474.3|0
1651547700000|2022-05-03 03:15:00|1481.7|1475.7|1480.4|1474.4|1481.7|1475.7|1480.2|1474.2|0
1651548000000|2022-05-03 03:20:00|1481.5|1475.5|1481.3|1475.3|1481.5|1475.5|1480.3|1474.3|0
1651548300000|2022-05-03 03:25:00|1481.2|1475.2|1480.5|1474.5|1481.2|1475.2|1479.9|1473.9|0
1651548600000|2022-05-03 03:30:00|1479.6|1473.6|1479.2|1473.2|1480.6|1474.6|1479.2|1473.2|0
1651548900000|2022-05-03 03:35:00|1480.3|1474.3|1481.8|1475.8|1481.8|1475.8|1479.8|1473.8|0
1651549200000|2022-05-03 03:40:00|1482.1|1476.1|1482.1|1476.1|1482.2|1476.2|1481.9|1475.9|0
1651549500000|2022-05-03 03:45:00|1482.3|1476.3|1481.8|1475.8|1483|1477|1481.8|1475.8|0
1651549800000|2022-05-03 03:50:00|1483|1477|1482.3|1476.3|1483.1|1477.1|1481.4|1475.4|0
1651550100000|2022-05-03 03:55:00|1482.2|1476.2|1481.7|1475.7|1483.4|1477.4|1481.7|1475.7|0
1651550400000|2022-05-03 04:00:00|1482.6|1476.6|1480.9|1474.9|1482.7|1476.7|1480.9|1474.9|0
1651550700000|2022-05-03 04:05:00|1480.4|1474.4|1480.8|1474.8|1481.9|1475.9|1479.4|1473.4|0
1651551000000|2022-05-03 04:10:00|1480.9|1474.9|1480.9|1474.9|1481.9|1475.9|1479.9|1473.9|0
1651551300000|2022-05-03 04:15:00|1480.8|1474.8|1480.3|1474.3|1481.5|1475.5|1480.3|1474.3|0
1651551600000|2022-05-03 04:20:00|1480.4|1474.4|1479.4|1473.4|1481.6|1475.6|1479.3|1473.3|0
1651551900000|2022-05-03 04:25:00|1481.6|1475.6|1480.8|1474.8|1481.9|1475.9|1480.6|1474.6|0
1651552200000|2022-05-03 04:30:00|1480.1|1474.1|1475.4|1469.6|1480.1|1474.1|1474.5|1468.7|0
1651552500000|2022-05-03 04:35:00|1474.1|1468.3|1475.5|1469.7|1476.1|1470.3|1474.1|1468.3|0
1651552800000|2022-05-03 04:40:00|1475.4|1469.6|1475.5|1469.7|1476.2|1470.4|1474.3|1468.5|0
1651553100000|2022-05-03 04:45:00|1476.5|1470.7|1474.8|1469|1476.5|1470.7|1474.8|1469|0
1651553400000|2022-05-03 04:50:00|1473.9|1468.1|1475.3|1469.5|1475.3|1469.5|1473.3|1467.5|0
1651553700000|2022-05-03 04:55:00|1475.2|1469.4|1475.6|1469.8|1475.6|1469.8|1474|1468.2|0
1651554000000|2022-05-03 05:00:00|1474.4|1468.6|1477.1|1471.3|1477.2|1471.4|1474.4|1468.6|0
1651554300000|2022-05-03 05:05:00|1477.2|1471.4|1477.8|1472|1477.8|1472|1476.2|1470.4|0
1651554600000|2022-05-03 05:10:00|1477.7|1471.9|1478.4|1472.4|1478.4|1472.4|1476.7|1470.9|0
1651554900000|2022-05-03 05:15:00|1478.3|1472.3|1480.5|1474.5|1480.5|1474.5|1477.5|1471.7|0
1651555200000|2022-05-03 05:20:00|1479.3|1473.3|1481.1|1475.1|1481.1|1475.1|1479.3|1473.3|0
1651555500000|2022-05-03 05:25:00|1480|1474|1480.1|1474.1|1480.8|1474.8|1479.2|1473.2|0
1651555800000|2022-05-03 05:30:00|1480.2|1474.2|1477.8|1472|1480.7|1474.7|1477.8|1472|0
1651556100000|2022-05-03 05:35:00|1480.1|1474.1|1480|1474|1480.6|1474.6|1479.1|1473.1|0
1651556400000|2022-05-03 05:40:00|1478.8|1472.8|1480.5|1474.5|1480.5|1474.5|1478.8|1472.8|0
1651556700000|2022-05-03 05:45:00|1481.7|1475.7|1480.4|1474.4|1481.7|1475.7|1480.4|1474.4|0
1651557000000|2022-05-03 05:50:00|1480.1|1474.1|1481.6|1475.6|1481.7|1475.7|1480|1474|0
1651557300000|2022-05-03 05:55:00|1481.4|1475.4|1480.1|1474.1|1481.6|1475.6|1480.1|1474.1|0
1651623000000|2022-05-04 00:10:00|1482.8|1476.8|1481.2|1475.2|1482.8|1476.8|1480.9|1474.9|0
1651623300000|2022-05-04 00:15:00|1481.1|1475.1|1482.4|1476.4|1482.6|1476.6|1481.1|1475.1|0
1651623600000|2022-05-04 00:20:00|1481.4|1475.4|1485.1|1479.1|1485.1|1479.1|1481.4|1475.4|0
1651623900000|2022-05-04 00:25:00|1483.8|1477.8|1481.3|1475.3|1485|1479|1481.1|1475.1|0
1651624200000|2022-05-04 00:30:00|1481.4|1475.4|1482.2|1476.2|1483|1477|1481.3|1475.3|0
1651624500000|2022-05-04 00:35:00|1481.3|1475.3|1480.9|1474.9|1482.1|1476.1|1480.5|1474.5|0
1651624800000|2022-05-04 00:40:00|1480.7|1474.7|1480.4|1474.4|1481.9|1475.9|1480.3|1474.3|0
1651625100000|2022-05-04 00:45:00|1479.3|1473.3|1478.2|1472.2|1479.9|1473.9|1477.8|1472|0
1651625400000|2022-05-04 00:50:00|1478.1|1472.1|1479.7|1473.7|1479.7|1473.7|1477.6|1471.8|0
1651625700000|2022-05-04 00:55:00|1477.4|1471.6|1477|1471.2|1477.4|1471.6|1475.1|1469.3|0
1651626000000|2022-05-04 01:00:00|1475.8|1470|1475.6|1469.8|1477.8|1472|1475.5|1469.7|0
1651626300000|2022-05-04 01:05:00|1475.7|1469.9|1478|1472.1|1478.1|1472.1|1475.1|1469.3|0
1651626600000|2022-05-04 01:10:00|1478.1|1472.4|1478.4|1472.4|1478.4|1472.4|1477|1471.2|0
1651626900000|2022-05-04 01:15:00|1478.3|1472.3|1477.4|1471.6|1478.3|1472.3|1476|1470.2|0
1651627200000|2022-05-04 01:20:00|1478|1472.1|1478.8|1472.8|1479.9|1473.9|1478|1472.1|0
1651627500000|2022-05-04 01:25:00|1479.8|1473.8|1479.6|1473.6|1481.1|1475.1|1479.4|1473.4|0
1651627800000|2022-05-04 01:30:00|1479.5|1473.5|1479.8|1473.8|1480.9|1474.9|1479.5|1473.5|0
1651628100000|2022-05-04 01:35:00|1480.8|1474.8|1479.9|1473.9|1480.8|1474.8|1479|1473|0
1651628400000|2022-05-04 01:40:00|1478.6|1472.6|1477.5|1471.7|1478.6|1472.6|1477.5|1471.7|0
1651628700000|2022-05-04 01:45:00|1477.1|1471.3|1477.5|1471.7|1478.2|1472.2|1476.8|1471|0
1651629000000|2022-05-04 01:50:00|1477.6|1471.8|1477.3|1471.5|1477.7|1471.9|1476.2|1470.4|0
1651629300000|2022-05-04 01:55:00|1477.2|1471.4|1475.3|1469.5|1477.3|1471.5|1475.2|1469.4|0
1651629600000|2022-05-04 02:00:00|1475.1|1469.3|1476.5|1470.7|1476.5|1470.7|1474.9|1469.1|0
1651629900000|2022-05-04 02:05:00|1476.7|1470.9|1477.3|1471.5|1477.3|1471.5|1476.5|1470.7|0
1651630200000|2022-05-04 02:10:00|1477.2|1471.4|1477.3|1471.5|1477.3|1471.5|1476.1|1470.3|0
1651630500000|2022-05-04 02:15:00|1477.4|1471.6|1475.5|1469.7|1477.4|1471.6|1475.5|1469.7|0
1651630800000|2022-05-04 02:20:00|1476.6|1470.8|1476.2|1470.4|1477.2|1471.4|1475.4|1469.6|0
1651631100000|2022-05-04 02:25:00|1476.1|1470.3|1477.1|1471.3|1477.2|1471.4|1475|1469.2|0
1651631400000|2022-05-04 02:30:00|1477.2|1471.4|1475|1469.2|1477.2|1471.4|1474.7|1468.9|0
1651631700000|2022-05-04 02:35:00|1474.7|1468.9|1475.7|1469.9|1476.2|1470.4|1474.7|1468.9|0
1651632000000|2022-05-04 02:40:00|1475.8|1470|1475.9|1470.1|1475.9|1470.1|1474.8|1469|0
1651632300000|2022-05-04 02:45:00|1474.9|1469.1|1474.8|1469|1476|1470.2|1474.7|1468.9|0
1651632600000|2022-05-04 02:50:00|1475.9|1470.1|1474|1468.2|1475.9|1470.1|1474|1468.2|0
1651632900000|2022-05-04 02:55:00|1475.1|1469.3|1475.2|1469.4|1475.4|1469.6|1474.2|1468.4|0
1651633200000|2022-05-04 03:00:00|1474.2|1468.4|1476.3|1470.5|1476.6|1470.8|1474.2|1468.4|0
1651633500000|2022-05-04 03:05:00|1475.3|1469.5|1476.8|1471|1476.8|1471|1475.3|1469.5|0
1651633800000|2022-05-04 03:10:00|1475.6|1469.8|1476.7|1470.9|1476.7|1470.9|1474.4|1468.6|0
1651634100000|2022-05-04 03:15:00|1476.6|1470.8|1476.3|1470.5|1476.6|1470.8|1475.1|1469.3|0
1651634400000|2022-05-04 03:20:00|1476.4|1470.6|1476.1|1470.3|1477.2|1471.4|1476|1470.2|0
1651634700000|2022-05-04 03:25:00|1476|1470.2|1476.3|1470.5|1476.3|1470.5|1476|1470.2|0
1651635000000|2022-05-04 03:30:00|1476.4|1470.6|1476.5|1470.7|1477.7|1471.9|1476.4|1470.6|0
1651635300000|2022-05-04 03:35:00|1477.5|1471.7|1476.8|1471|1477.5|1471.7|1476|1470.2|0
1651635600000|2022-05-04 03:40:00|1475.8|1470|1476.5|1470.7|1476.6|1470.8|1475.4|1469.6|0
1651635900000|2022-05-04 03:45:00|1475.2|1469.4|1476.2|1470.4|1476.5|1470.7|1475.2|1469.4|0
1651636200000|2022-05-04 03:50:00|1475.1|1469.3|1475.9|1470.1|1476.1|1470.3|1474.8|1469|0
1651636500000|2022-05-04 03:55:00|1476|1470.2|1475.5|1469.7|1476.1|1470.3|1475.5|1469.7|0
1651636800000|2022-05-04 04:00:00|1475.7|1469.9|1475|1469.2|1476.3|1470.5|1474.7|1468.9|0
1651637100000|2022-05-04 04:05:00|1475.1|1469.3|1476|1470.2|1476.2|1470.4|1475.1|1469.3|0
1651637400000|2022-05-04 04:10:00|1476.1|1470.3|1476.4|1470.6|1476.4|1470.6|1474.9|1469.1|0
1651637700000|2022-05-04 04:15:00|1476.2|1470.4|1476.2|1470.4|1477.3|1471.5|1476.1|1470.3|0
1651638000000|2022-05-04 04:20:00|1476.3|1470.5|1478|1472.1|1478.4|1472.4|1476.2|1470.4|0
1651638300000|2022-05-04 04:25:00|1476.8|1471|1477.6|1471.8|1477.7|1471.9|1476.6|1470.8|0
1651638600000|2022-05-04 04:30:00|1477.7|1471.9|1476.8|1471|1478.9|1472.9|1476.8|1471|0
1651638900000|2022-05-04 04:35:00|1478.8|1472.8|1477.6|1471.8|1478.8|1472.8|1477.6|1471.8|0
1651639200000|2022-05-04 04:40:00|1478.8|1472.8|1477.4|1471.6|1478.8|1472.8|1476.6|1470.8|0
1651639500000|2022-05-04 04:45:00|1477.6|1471.8|1478|1472.1|1478|1472.1|1476.4|1470.6|0
1651639800000|2022-05-04 04:50:00|1477.7|1471.9|1478.9|1472.9|1479|1473|1477.4|1471.6|0
1651640100000|2022-05-04 04:55:00|1479|1473|1477|1471.2|1479.1|1473.1|1477|1471.2|0
1651640400000|2022-05-04 05:00:00|1477.4|1471.6|1478.5|1472.5|1479.7|1473.7|1477.4|1471.6|0
1651640700000|2022-05-04 05:05:00|1479.3|1473.3|1478|1472.1|1479.3|1473.3|1476.9|1471.1|0
1651641000000|2022-05-04 05:10:00|1476.8|1471|1476.8|1471|1476.8|1471|1475.8|1470|0
1651641300000|2022-05-04 05:15:00|1475.6|1469.8|1477.8|1472|1477.8|1472|1475.3|1469.5|0
1651641600000|2022-05-04 05:20:00|1476.5|1470.7|1477.8|1472|1478.7|1472.7|1476.5|1470.7|0
1651641900000|2022-05-04 05:25:00|1477.7|1471.9|1476.6|1470.8|1477.7|1471.9|1476.3|1470.5|0
1651642200000|2022-05-04 05:30:00|1476.7|1470.9|1476.3|1470.5|1477.3|1471.5|1476.1|1470.3|0
1651642500000|2022-05-04 05:35:00|1475.9|1470.1|1475.9|1470.1|1476.1|1470.3|1475.7|1469.9|0
1651642800000|2022-05-04 05:40:00|1475.6|1469.8|1476.3|1470.5|1476.8|1471|1475.4|1469.6|0
1651643100000|2022-05-04 05:45:00|1475.6|1469.8|1476.8|1471|1476.8|1471|1475.1|1469.3|0
1651643400000|2022-05-04 05:50:00|1475.7|1469.9|1476.8|1471|1477.6|1471.8|1475.4|1469.6|0
1651643700000|2022-05-04 05:55:00|1475.3|1469.5|1475.1|1469.3|1475.5|1469.7|1474.9|1469.1|0
1651709400000|2022-05-05 00:10:00|1480.3|1474.3|1481.9|1475.9|1483|1477|1480.3|1474.3|0
1651709700000|2022-05-05 00:15:00|1481.8|1475.8|1478.9|1472.9|1481.8|1475.8|1478.5|1472.5|0
1651710000000|2022-05-05 00:20:00|1479.2|1473.2|1481.4|1475.4|1481.9|1475.9|1479|1473|0
1651710300000|2022-05-05 00:25:00|1482.1|1476.1|1479.5|1473.5|1482.1|1476.1|1479.5|1473.5|0
1651710600000|2022-05-05 00:30:00|1479.3|1473.3|1480.6|1474.6|1481|1475|1478.8|1472.8|0
1651710900000|2022-05-05 00:35:00|1482|1476|1483.4|1477.4|1484.5|1478.5|1482|1476|0
1651711200000|2022-05-05 00:40:00|1483.3|1477.3|1481.4|1475.4|1484.7|1478.7|1481.4|1475.4|0
1651711500000|2022-05-05 00:45:00|1482.6|1476.6|1484.3|1478.3|1484.7|1478.7|1482.6|1476.6|0
1651711800000|2022-05-05 00:50:00|1483.2|1477.2|1482.7|1476.7|1484.3|1478.3|1482|1476|0
1651712100000|2022-05-05 00:55:00|1483.7|1477.7|1481.9|1475.9|1484.3|1478.3|1481.9|1475.9|0
1651712400000|2022-05-05 01:00:00|1483|1477|1482.4|1476.4|1483.6|1477.6|1482|1476|0
1651712700000|2022-05-05 01:05:00|1482.2|1476.2|1480.8|1474.8|1483|1477|1478.9|1472.9|0
1651713000000|2022-05-05 01:10:00|1479.6|1473.6|1480.9|1474.9|1480.9|1474.9|1479|1473|0
1651713300000|2022-05-05 01:15:00|1480.2|1474.2|1480.3|1474.3|1481.5|1475.5|1479.9|1473.9|0
1651713600000|2022-05-05 01:20:00|1479.4|1473.4|1481.1|1475.1|1481.1|1475.1|1479.3|1473.3|0
1651713900000|2022-05-05 01:25:00|1481|1475|1481.8|1475.8|1482.2|1476.2|1480.6|1474.6|0
1651714200000|2022-05-05 01:30:00|1482.2|1476.2|1481.4|1475.4|1482.2|1476.2|1480.5|1474.5|0
1651714500000|2022-05-05 01:35:00|1481.7|1475.7|1481.1|1475.1|1481.9|1475.9|1480.6|1474.6|0
1651714800000|2022-05-05 01:40:00|1480.1|1474.1|1481.3|1475.3|1481.4|1475.4|1480.1|1474.1|0
1651715100000|2022-05-05 01:45:00|1480.4|1474.4|1479.6|1473.6|1481|1475|1479.5|1473.5|0
1651715400000|2022-05-05 01:50:00|1479.5|1473.5|1481|1475|1481|1475|1476.4|1470.6|0
1651715700000|2022-05-05 01:55:00|1478.8|1472.8|1479.1|1473.1|1480.5|1474.5|1478.8|1472.8|0
1651716000000|2022-05-05 02:00:00|1479.2|1473.2|1480.9|1474.9|1480.9|1474.9|1479.2|1473.2|0
1651716300000|2022-05-05 02:05:00|1480.7|1474.7|1481.1|1475.1|1481.2|1475.2|1480|1474|0
1651716600000|2022-05-05 02:10:00|1481.3|1475.3|1481.2|1475.2|1481.5|1475.5|1480.3|1474.3|0
1651716900000|2022-05-05 02:15:00|1481.1|1475.1|1480.8|1474.8|1481.1|1475.1|1479.9|1473.9|0
1651717200000|2022-05-05 02:20:00|1479.7|1473.7|1480.8|1474.8|1481|1475|1479.7|1473.7|0
1651717500000|2022-05-05 02:25:00|1479.8|1473.8|1481.5|1475.5|1482.6|1476.6|1479.8|1473.8|0
1651717800000|2022-05-05 02:30:00|1482.4|1476.4|1480.6|1474.6|1482.7|1476.7|1480.6|1474.6|0
1651718100000|2022-05-05 02:35:00|1480.5|1474.5|1481.3|1475.3|1481.5|1475.5|1480.3|1474.3|0
1651718400000|2022-05-05 02:40:00|1480.2|1474.2|1480.4|1474.4|1481.4|1475.4|1480.2|1474.2|0
1651718700000|2022-05-05 02:45:00|1481.5|1475.5|1480.9|1474.9|1481.6|1475.6|1480.5|1474.5|0
1651719000000|2022-05-05 02:50:00|1480.5|1474.5|1480.7|1474.7|1481.9|1475.9|1480.5|1474.5|0
1651719300000|2022-05-05 02:55:00|1480.9|1474.9|1480.8|1474.8|1482.2|1476.2|1480.8|1474.8|0
1651719600000|2022-05-05 03:00:00|1481.9|1475.9|1481.1|1475.1|1482|1476|1481|1475|0
1651719900000|2022-05-05 03:05:00|1482.1|1476.1|1481.3|1475.3|1482.3|1476.3|1481|1475|0
1651720200000|2022-05-05 03:10:00|1481.4|1475.4|1481.4|1475.4|1482.4|1476.4|1481|1475|0
1651720500000|2022-05-05 03:15:00|1481.3|1475.3|1481.8|1475.8|1482.5|1476.5|1481.2|1475.2|0
1651720800000|2022-05-05 03:20:00|1481.9|1475.9|1481.7|1475.7|1482.8|1476.8|1481.7|1475.7|0
1651721100000|2022-05-05 03:25:00|1482.6|1476.6|1482.1|1476.1|1482.8|1476.8|1481.5|1475.5|0
1651721400000|2022-05-05 03:30:00|1482.7|1476.7|1481.6|1475.6|1482.9|1476.9|1481.5|1475.5|0
1651721700000|2022-05-05 03:35:00|1481.9|1475.9|1482.1|1476.1|1483.2|1477.2|1481.7|1475.7|0
1651722000000|2022-05-05 03:40:00|1480.8|1474.8|1480.4|1474.4|1481.3|1475.3|1480.1|1474.1|0
1651722300000|2022-05-05 03:45:00|1480.3|1474.3|1479.2|1473.2|1480.9|1474.9|1479.2|1473.2|0
1651722600000|2022-05-05 03:50:00|1479|1473|1480.2|1474.2|1481.4|1475.4|1478.9|1472.9|0
1651722900000|2022-05-05 03:55:00|1481.5|1475.5|1481.2|1475.2|1481.6|1475.6|1480.6|1474.6|0
1651723200000|2022-05-05 04:00:00|1481.3|1475.3|1480.8|1474.8|1481.3|1475.3|1480.7|1474.7|0
1651723500000|2022-05-05 04:05:00|1480.9|1474.9|1481|1475|1481|1475|1480.6|1474.6|0
1651723800000|2022-05-05 04:10:00|1480.9|1474.9|1480.9|1474.9|1482.3|1476.3|1480.9|1474.9|0
1651724100000|2022-05-05 04:15:00|1481.8|1475.8|1481.3|1475.3|1481.9|1475.9|1479.5|1473.5|0
1651724400000|2022-05-05 04:20:00|1480.1|1474.1|1481.9|1475.9|1481.9|1475.9|1479.6|1473.6|0
1651724700000|2022-05-05 04:25:00|1481.8|1475.8|1481|1475|1482.2|1476.2|1480.8|1474.8|0
1651725000000|2022-05-05 04:30:00|1480.9|1474.9|1480.9|1474.9|1481.8|1475.8|1479.8|1473.8|0
1651725300000|2022-05-05 04:35:00|1481|1475|1480.9|1474.9|1481.1|1475.1|1479.8|1473.8|0
1651725600000|2022-05-05 04:40:00|1481|1475|1480.9|1474.9|1481|1475|1479.8|1473.8|0
1651725900000|2022-05-05 04:45:00|1480.8|1474.8|1480.2|1474.2|1481.2|1475.2|1479.9|1473.9|0
1651726200000|2022-05-05 04:50:00|1479.9|1473.9|1481.1|1475.1|1481.2|1475.2|1479.9|1473.9|0
1651726500000|2022-05-05 04:55:00|1481|1475|1481|1475|1481.2|1475.2|1480.1|1474.1|0
1651726800000|2022-05-05 05:00:00|1481.1|1475.1|1481.2|1475.2|1481.2|1475.2|1479.6|1473.6|0
1651727100000|2022-05-05 05:05:00|1482.1|1476.1|1481.6|1475.6|1483.3|1477.3|1480.9|1474.9|0
1651727400000|2022-05-05 05:10:00|1480.5|1474.5|1482.6|1476.6|1482.8|1476.8|1480.5|1474.5|0
1651727700000|2022-05-05 05:15:00|1481.7|1475.7|1481.8|1475.8|1482.9|1476.9|1481.7|1475.7|0
1651728000000|2022-05-05 05:20:00|1483.8|1477.8|1481.1|1475.1|1483.8|1477.8|1481.1|1475.1|0
1651728300000|2022-05-05 05:25:00|1482.2|1476.2|1481|1475|1482.3|1476.3|1480.8|1474.8|0
1651728600000|2022-05-05 05:30:00|1480.9|1474.9|1481|1475|1482.2|1476.2|1480.8|1474.8|0
1651728900000|2022-05-05 05:35:00|1482|1476|1481.9|1475.9|1482|1476|1480.7|1474.7|0
1651729200000|2022-05-05 05:40:00|1481.2|1475.2|1481.5|1475.5|1482.5|1476.5|1481.1|1475.1|0
1651729500000|2022-05-05 05:45:00|1482.2|1476.2|1480.8|1474.8|1482.3|1476.3|1480.8|1474.8|0
1651729800000|2022-05-05 05:50:00|1482.1|1476.1|1481.4|1475.4|1482.1|1476.1|1480.1|1474.1|0
1651730100000|2022-05-05 05:55:00|1481.6|1475.6|1481.5|1475.5|1481.7|1475.7|1479.4|1473.4|0
1651795800000|2022-05-06 00:10:00|1451.9|1446.1|1450.3|1444.5|1454.4|1448.6|1450.3|1444.5|0
1651796100000|2022-05-06 00:15:00|1449|1443.2|1448.7|1442.9|1450.6|1444.8|1448.6|1442.8|0
1651796400000|2022-05-06 00:20:00|1448.9|1443.1|1449.7|1443.9|1450.5|1444.7|1448.2|1442.4|0
1651796700000|2022-05-06 00:25:00|1449.6|1443.8|1449.3|1443.5|1450.3|1444.5|1448.7|1442.9|0
1651797000000|2022-05-06 00:30:00|1448.4|1442.6|1448.6|1442.8|1448.7|1442.9|1447|1441.2|0
1651797300000|2022-05-06 00:35:00|1450.4|1444.6|1449.6|1443.8|1451.1|1445.3|1449.1|1443.3|0
1651797600000|2022-05-06 00:40:00|1449.2|1443.4|1450|1444.2|1450.4|1444.6|1448.7|1442.9|0
1651797900000|2022-05-06 00:45:00|1450.2|1444.4|1450.1|1444.3|1450.3|1444.5|1448.9|1443.1|0
1651798200000|2022-05-06 00:50:00|1450.5|1444.7|1451.5|1445.7|1451.7|1445.9|1450.5|1444.7|0
1651798500000|2022-05-06 00:55:00|1451.3|1445.5|1448.9|1443.1|1451.5|1445.7|1448.8|1443|0
1651798800000|2022-05-06 01:00:00|1449.1|1443.3|1449.5|1443.7|1450.8|1445|1449.1|1443.3|0
1651799100000|2022-05-06 01:05:00|1450.5|1444.7|1449.3|1443.5|1450.5|1444.7|1449.3|1443.5|0
1651799400000|2022-05-06 01:10:00|1448.9|1443.1|1448|1442.2|1449|1443.2|1447.9|1442.1|0
1651799700000|2022-05-06 01:15:00|1447.8|1442|1445.7|1439.9|1447.8|1442|1444.9|1439.1|0
1651800000000|2022-05-06 01:20:00|1445.2|1439.4|1446.3|1440.5|1447.1|1441.3|1444.7|1438.9|0
1651800300000|2022-05-06 01:25:00|1445.7|1439.9|1446.8|1441|1446.8|1441|1445.7|1439.9|0
1651800600000|2022-05-06 01:30:00|1448.8|1443|1449.3|1443.5|1450.4|1444.6|1448.5|1442.7|0
1651800900000|2022-05-06 01:35:00|1449.2|1443.4|1451.1|1445.3|1452.3|1446.5|1449.2|1443.4|0
1651801200000|2022-05-06 01:40:00|1452.5|1446.7|1452.5|1446.7|1452.9|1447.1|1451.7|1445.9|0
1651801500000|2022-05-06 01:45:00|1452.1|1446.3|1454.5|1448.7|1455.2|1449.4|1451.2|1445.4|0
1651801800000|2022-05-06 01:50:00|1454.8|1449|1452.7|1446.9|1454.8|1449|1452.7|1446.9|0
1651802100000|2022-05-06 01:55:00|1451.8|1446|1452.2|1446.4|1453.2|1447.4|1451.8|1446|0
1651802400000|2022-05-06 02:00:00|1451.3|1445.5|1448.7|1442.9|1453|1447.2|1448.7|1442.9|0
1651802700000|2022-05-06 02:05:00|1448.9|1443.1|1449.6|1443.8|1450.6|1444.8|1448.8|1443|0
1651803000000|2022-05-06 02:10:00|1449.5|1443.7|1447.2|1441.4|1449.9|1444.1|1446.7|1440.9|0
1651803300000|2022-05-06 02:15:00|1447.7|1441.9|1448.8|1443|1448.8|1443|1446.7|1440.9|0
1651803600000|2022-05-06 02:20:00|1447.8|1442|1447.8|1442|1448.8|1443|1446.6|1440.8|0
1651803900000|2022-05-06 02:25:00|1448|1442.2|1449|1443.2|1449|1443.2|1447.2|1441.4|0
1651804200000|2022-05-06 02:30:00|1448.7|1442.9|1450.4|1444.6|1450.5|1444.7|1448.7|1442.9|0
1651804500000|2022-05-06 02:35:00|1449.3|1443.5|1451|1445.2|1451.5|1445.7|1448.9|1443.1|0
1651804800000|2022-05-06 02:40:00|1450.9|1445.1|1450.4|1444.6|1452.3|1446.5|1449.9|1444.1|0
1651805100000|2022-05-06 02:45:00|1451.4|1445.6|1451.3|1445.5|1451.5|1445.7|1449.6|1443.8|0
1651805400000|2022-05-06 02:50:00|1451.4|1445.6|1452.5|1446.7|1453|1447.2|1451.3|1445.5|0
1651805700000|2022-05-06 02:55:00|1452.2|1446.4|1451.5|1445.7|1453.1|1447.3|1451.5|1445.7|0
1651806000000|2022-05-06 03:00:00|1451.8|1446|1451.7|1445.9|1452.8|1447|1450.5|1444.7|0
1651806300000|2022-05-06 03:05:00|1451.4|1445.6|1450.9|1445.1|1451.5|1445.7|1450.7|1444.9|0
1651806600000|2022-05-06 03:10:00|1451.4|1445.6|1451.1|1445.3|1452.6|1446.8|1451.1|1445.3|0
1651806900000|2022-05-06 03:15:00|1451.4|1445.6|1451|1445.2|1451.4|1445.6|1450.2|1444.4|0
1651807200000|2022-05-06 03:20:00|1449.8|1444|1452.1|1446.3|1452.3|1446.5|1449.8|1444|0
1651807500000|2022-05-06 03:25:00|1451.1|1445.3|1451.1|1445.3|1452.3|1446.5|1450.8|1445|0
1651807800000|2022-05-06 03:30:00|1451|1445.2|1451.6|1445.8|1452.7|1446.9|1450.8|1445|0
1651808100000|2022-05-06 03:35:00|1451.5|1445.7|1451.5|1445.7|1452.4|1446.6|1451.4|1445.6|0
1651808400000|2022-05-06 03:40:00|1451.3|1445.5|1450.9|1445.1|1453|1447.2|1450.9|1445.1|0
1651808700000|2022-05-06 03:45:00|1451.9|1446.1|1453.1|1447.3|1453.1|1447.3|1451.5|1445.7|0
1651809000000|2022-05-06 03:50:00|1452|1446.2|1452.2|1446.4|1453.6|1447.8|1452|1446.2|0
1651809300000|2022-05-06 03:55:00|1452.4|1446.6|1454.2|1448.4|1455.3|1449.5|1452.1|1446.3|0
1651809600000|2022-05-06 04:00:00|1454.1|1448.3|1454.7|1448.9|1454.9|1449.1|1453.8|1448|0
1651809900000|2022-05-06 04:05:00|1453.5|1447.7|1453.8|1448|1454.9|1449.1|1453.5|1447.7|0
1651810200000|2022-05-06 04:10:00|1454.7|1448.9|1453.3|1447.5|1454.8|1449|1453.3|1447.5|0
1651810500000|2022-05-06 04:15:00|1454.3|1448.5|1452.7|1446.9|1454.3|1448.5|1452.5|1446.7|0
1651810800000|2022-05-06 04:20:00|1452.9|1447.1|1450.9|1445.1|1453.9|1448.1|1450.9|1445.1|0
1651811100000|2022-05-06 04:25:00|1451.1|1445.3|1450.4|1444.6|1451.4|1445.6|1450|1444.2|0
1651811400000|2022-05-06 04:30:00|1450.1|1444.3|1449.8|1444|1451.1|1445.3|1449.7|1443.9|0
1651811700000|2022-05-06 04:35:00|1449.7|1443.9|1450.7|1444.9|1450.7|1444.9|1449.7|1443.9|0
1651812000000|2022-05-06 04:40:00|1449.7|1443.9|1449.4|1443.6|1450.4|1444.6|1449.3|1443.5|0
1651812300000|2022-05-06 04:45:00|1450.3|1444.5|1450.2|1444.4|1450.7|1444.9|1449.2|1443.4|0
1651812600000|2022-05-06 04:50:00|1449.2|1443.4|1450|1444.2|1450.9|1445.1|1449.2|1443.4|0
1651812900000|2022-05-06 04:55:00|1449.8|1444|1450.1|1444.3|1450.9|1445.1|1449.5|1443.7|0
1651813200000|2022-05-06 05:00:00|1449.7|1443.9|1449.4|1443.6|1450.4|1444.6|1448|1442.2|0
1651813500000|2022-05-06 05:05:00|1449.8|1444|1450.1|1444.3|1450.6|1444.8|1449.6|1443.8|0
1651813800000|2022-05-06 05:10:00|1449.9|1444.1|1449.3|1443.5|1449.9|1444.1|1449.2|1443.4|0
1651814100000|2022-05-06 05:15:00|1449.1|1443.3|1449.6|1443.8|1450.1|1444.3|1448.1|1442.3|0
1651814400000|2022-05-06 05:20:00|1450.7|1444.9|1449.9|1444.1|1450.9|1445.1|1448.9|1443.1|0
1651814700000|2022-05-06 05:25:00|1452|1446.2|1451.8|1446|1452.5|1446.7|1451.3|1445.5|0
1651815000000|2022-05-06 05:30:00|1450.4|1444.6|1452.5|1446.7|1452.5|1446.7|1449.5|1443.7|0
1651815300000|2022-05-06 05:35:00|1452.6|1446.8|1451.5|1445.7|1452.8|1447|1451.3|1445.5|0
1651815600000|2022-05-06 05:40:00|1451.3|1445.5|1449.8|1444|1452.2|1446.4|1449.8|1444|0
1651815900000|2022-05-06 05:45:00|1450.9|1445.1|1449.8|1444|1451.1|1445.3|1449.6|1443.8|0
1651816200000|2022-05-06 05:50:00|1450.7|1444.9|1449.2|1443.4|1450.7|1444.9|1448.4|1442.6|0
1651816500000|2022-05-06 05:55:00|1448.2|1442.4|1449.5|1443.7|1449.5|1443.7|1447.9|1442.1|0
1652055000000|2022-05-09 00:10:00|1436.3|1430.5|1428.7|1422.9|1436.3|1430.5|1428.7|1422.9|0
1652055300000|2022-05-09 00:15:00|1428|1422.2|1432|1426.2|1432|1426.2|1427.5|1421.9|0
1652055600000|2022-05-09 00:20:00|1430.4|1424.6|1429.9|1424.1|1431.1|1425.3|1429.5|1423.7|0
1652055900000|2022-05-09 00:25:00|1430.3|1424.5|1427.4|1421.8|1430.3|1424.5|1427.4|1421.8|0
1652056200000|2022-05-09 00:30:00|1427.5|1421.9|1427.7|1422.1|1428.8|1423|1426.2|1420.6|0
1652056500000|2022-05-09 00:35:00|1428.4|1422.6|1428.2|1422.4|1430.9|1425.1|1428.2|1422.4|0
1652056800000|2022-05-09 00:40:00|1428|1422.2|1430.7|1424.9|1430.7|1424.9|1427.9|1422.2|0
1652057100000|2022-05-09 00:45:00|1430|1424.2|1430.8|1425|1432|1426.2|1430|1424.2|0
1652057400000|2022-05-09 00:50:00|1432.3|1426.5|1430.8|1425|1432.3|1426.5|1430.5|1424.7|0
1652057700000|2022-05-09 00:55:00|1431.4|1425.6|1431.3|1425.5|1431.4|1425.6|1430.2|1424.4|0
1652058000000|2022-05-09 01:00:00|1431.2|1425.4|1429.8|1424|1431.2|1425.4|1427.7|1422.1|0
1652058300000|2022-05-09 01:05:00|1427.9|1422.2|1424.9|1419.3|1430.1|1424.3|1424.9|1419.3|0
1652058600000|2022-05-09 01:10:00|1426.2|1420.6|1424.9|1419.3|1426.3|1420.7|1424.2|1418.6|0
1652058900000|2022-05-09 01:15:00|1425.2|1419.6|1424.4|1418.8|1425.8|1420.2|1422.9|1417.3|0
1652059200000|2022-05-09 01:20:00|1425.7|1420.1|1425.7|1420.1|1425.9|1420.3|1424.4|1418.8|0
1652059500000|2022-05-09 01:25:00|1425.5|1419.9|1426.4|1420.8|1426.5|1420.9|1425.4|1419.8|0
1652059800000|2022-05-09 01:30:00|1426|1420.4|1424.5|1418.9|1426|1420.4|1423.1|1417.5|0
1652060100000|2022-05-09 01:35:00|1426.2|1420.6|1423.9|1418.3|1427.2|1421.6|1423.9|1418.3|0
1652060400000|2022-05-09 01:40:00|1424.1|1418.5|1422.5|1416.9|1425.9|1420.3|1422.5|1416.9|0
1652060700000|2022-05-09 01:45:00|1423.9|1418.3|1422.2|1416.6|1424.2|1418.6|1422.2|1416.6|0
1652061000000|2022-05-09 01:50:00|1423.2|1417.6|1420.1|1414.5|1423.6|1418|1420|1414.4|0
1652061300000|2022-05-09 01:55:00|1419.8|1414.2|1420.8|1415.2|1421.8|1416.2|1419.6|1414|0
1652061600000|2022-05-09 02:00:00|1421.8|1416.2|1421.4|1415.8|1422.8|1417.2|1420.6|1415|0
1652061900000|2022-05-09 02:05:00|1421.3|1415.7|1423.7|1418.1|1424.6|1419|1421.3|1415.7|0
1652062200000|2022-05-09 02:10:00|1424.1|1418.5|1421.6|1416|1424.3|1418.7|1421.6|1416|0
1652062500000|2022-05-09 02:15:00|1421.4|1415.8|1422.5|1416.9|1422.7|1417.1|1421.4|1415.8|0
1652062800000|2022-05-09 02:20:00|1421.5|1415.9|1422.9|1417.3|1423.7|1418.1|1421.5|1415.9|0
1652063100000|2022-05-09 02:25:00|1424|1418.4|1424.2|1418.6|1424.3|1418.7|1422.7|1417.1|0
1652063400000|2022-05-09 02:30:00|1424.3|1418.7|1421.9|1416.3|1424.3|1418.7|1421.5|1415.9|0
1652063700000|2022-05-09 02:35:00|1422.9|1417.3|1422.8|1417.2|1423.8|1418.2|1421.7|1416.1|0
1652064000000|2022-05-09 02:40:00|1423|1417.4|1424.9|1419.3|1424.9|1419.3|1422|1416.4|0
1652064300000|2022-05-09 02:45:00|1424|1418.4|1425.5|1419.9|1425.5|1419.9|1424|1418.4|0
1652064600000|2022-05-09 02:50:00|1425.3|1419.7|1423.8|1418.2|1425.3|1419.7|1423.8|1418.2|0
1652064900000|2022-05-09 02:55:00|1425.3|1419.7|1424.6|1419|1425.8|1420.2|1424.5|1418.9|0
1652065200000|2022-05-09 03:00:00|1425.6|1420|1424.4|1418.8|1425.6|1420|1424.1|1418.5|0
1652065500000|2022-05-09 03:05:00|1424.6|1419|1426.7|1421.1|1426.7|1421.1|1424.6|1419|0
1652065800000|2022-05-09 03:10:00|1425.3|1419.7|1425.9|1420.3|1427|1421.4|1425.3|1419.7|0
1652066100000|2022-05-09 03:15:00|1426.8|1421.2|1426|1420.4|1427.2|1421.6|1425.8|1420.2|0
1652066400000|2022-05-09 03:20:00|1427|1421.4|1425.8|1420.2|1428.2|1422.4|1425.8|1420.2|0
1652066700000|2022-05-09 03:25:00|1425.7|1420.1|1427.3|1421.7|1427.3|1421.7|1425.3|1419.7|0
1652067000000|2022-05-09 03:30:00|1426|1420.4|1426|1420.4|1427.2|1421.6|1426|1420.4|0
1652067300000|2022-05-09 03:35:00|1427|1421.4|1428.2|1422.4|1430.2|1424.4|1426.1|1420.5|0
1652067600000|2022-05-09 03:40:00|1428.1|1422.3|1429.5|1423.7|1429.5|1423.7|1428.1|1422.3|0
1652067900000|2022-05-09 03:45:00|1428.3|1422.5|1429.1|1423.3|1429.1|1423.3|1427.5|1421.9|0
1652068200000|2022-05-09 03:50:00|1429.2|1423.4|1428.8|1423|1429.2|1423.4|1428.7|1422.9|0
1652068500000|2022-05-09 03:55:00|1427.6|1422|1429.1|1423.3|1429.1|1423.3|1427.6|1422|0
1652068800000|2022-05-09 04:00:00|1428.9|1423.1|1425.2|1419.6|1428.9|1423.1|1425.2|1419.6|0
1652069100000|2022-05-09 04:05:00|1425.1|1419.5|1426|1420.4|1427|1421.4|1425|1419.4|0
1652069400000|2022-05-09 04:10:00|1426.2|1420.6|1426.7|1421.1|1428.1|1422.3|1426|1420.4|0
1652069700000|2022-05-09 04:15:00|1426.6|1421|1426.8|1421.2|1426.8|1421.2|1425.5|1419.9|0
1652070000000|2022-05-09 04:20:00|1425.7|1420.1|1426.3|1420.7|1426.9|1421.3|1425.2|1419.6|0
1652070300000|2022-05-09 04:25:00|1425.3|1419.7|1425.3|1419.7|1425.5|1419.9|1425.2|1419.6|0
1652070600000|2022-05-09 04:30:00|1425.5|1419.9|1426.8|1421.2|1426.8|1421.2|1425.4|1419.8|0
1652070900000|2022-05-09 04:35:00|1427.1|1421.5|1425.2|1419.6|1427.1|1421.5|1425.2|1419.6|0
1652071200000|2022-05-09 04:40:00|1425.3|1419.7|1425.2|1419.6|1426.6|1421|1425.2|1419.6|0
1652071500000|2022-05-09 04:45:00|1425|1419.4|1427.3|1421.7|1427.3|1421.7|1425|1419.4|0
1652071800000|2022-05-09 04:50:00|1427.5|1421.9|1427.3|1421.7|1427.6|1422|1426.1|1420.5|0
1652072100000|2022-05-09 04:55:00|1426.3|1420.7|1425.8|1420.2|1427.3|1421.7|1425.8|1420.2|0
1652072400000|2022-05-09 05:00:00|1426|1420.4|1426.8|1421.2|1426.8|1421.2|1425.5|1419.9|0
1652072700000|2022-05-09 05:05:00|1425.9|1420.3|1426.3|1420.7|1427.4|1421.8|1425.7|1420.1|0
1652073000000|2022-05-09 05:10:00|1426.2|1420.6|1425.1|1419.5|1426.2|1420.6|1424.4|1418.8|0
1652073300000|2022-05-09 05:15:00|1425.2|1419.6|1424.9|1419.3|1425.3|1419.7|1424|1418.4|0
1652073600000|2022-05-09 05:20:00|1424|1418.4|1424.3|1418.7|1425.3|1419.7|1424|1418.4|0
1652073900000|2022-05-09 05:25:00|1425.2|1419.6|1424.9|1419.3|1425.2|1419.6|1424|1418.4|0
1652074200000|2022-05-09 05:30:00|1424.8|1419.2|1423.9|1418.3|1424.9|1419.3|1423.9|1418.3|0
1652074500000|2022-05-09 05:35:00|1424.6|1419|1426|1420.4|1426|1420.4|1423.5|1417.9|0
1652074800000|2022-05-09 05:40:00|1425|1419.4|1424|1418.4|1425.2|1419.6|1423.8|1418.2|0
1652075100000|2022-05-09 05:45:00|1422.9|1417.3|1423.1|1417.5|1424.1|1418.5|1422.9|1417.3|0
1652075400000|2022-05-09 05:50:00|1424.1|1418.5|1423.3|1417.7|1424.5|1418.9|1423.2|1417.6|0
1652075700000|2022-05-09 05:55:00|1423.5|1417.9|1425.6|1420|1425.6|1420|1423.2|1417.6|0
1652141400000|2022-05-10 00:10:00|1417.3|1411.7|1413.9|1408.3|1417.3|1411.7|1413.6|1408|0
1652141700000|2022-05-10 00:15:00|1413|1407.4|1411.3|1405.7|1413.1|1407.5|1409.5|1403.9|0
1652142000000|2022-05-10 00:20:00|1410.6|1405|1409.1|1403.5|1411.3|1405.7|1407.9|1402.3|0
1652142300000|2022-05-10 00:25:00|1407.8|1402.2|1408.9|1403.3|1410.5|1404.9|1407.8|1402.2|0
1652142600000|2022-05-10 00:30:00|1409.7|1404.1|1408.9|1403.3|1409.7|1404.1|1407.1|1401.5|0
1652142900000|2022-05-10 00:35:00|1409.2|1403.6|1407.9|1402.3|1409.2|1403.6|1407.5|1401.9|0
1652143200000|2022-05-10 00:40:00|1408.5|1402.9|1408.8|1403.2|1409.6|1404|1408.4|1402.8|0
1652143500000|2022-05-10 00:45:00|1408.4|1402.8|1409.9|1404.3|1410.2|1404.6|1408.4|1402.8|0
1652143800000|2022-05-10 00:50:00|1410|1404.4|1411.4|1405.8|1413.4|1407.8|1410|1404.4|0
1652144100000|2022-05-10 00:55:00|1411.8|1406.2|1414.8|1409.2|1417|1411.4|1411.8|1406.2|0
1652144400000|2022-05-10 01:00:00|1416|1410.4|1415.5|1409.9|1418.2|1412.6|1415.4|1409.8|0
1652144700000|2022-05-10 01:05:00|1415.2|1409.6|1416.6|1411|1417.9|1412.3|1415.2|1409.6|0
1652145000000|2022-05-10 01:10:00|1416.5|1410.9|1415.1|1409.5|1417.8|1412.2|1415.1|1409.5|0
1652145300000|2022-05-10 01:15:00|1415|1409.4|1417.4|1411.8|1417.5|1411.9|1413.7|1408.1|0
1652145600000|2022-05-10 01:20:00|1417.6|1412|1414.5|1408.9|1418|1412.4|1412.2|1406.6|0
1652145900000|2022-05-10 01:25:00|1413.2|1407.6|1413.9|1408.3|1413.9|1408.3|1412.1|1406.5|0
1652146200000|2022-05-10 01:30:00|1414.2|1408.6|1415.2|1409.6|1415.4|1409.8|1413.1|1407.5|0
1652146500000|2022-05-10 01:35:00|1416.4|1410.8|1417.9|1412.3|1417.9|1412.3|1415.2|1409.6|0
1652146800000|2022-05-10 01:40:00|1418|1412.4|1417.4|1411.8|1418.6|1413|1416.8|1411.2|0
1652147100000|2022-05-10 01:45:00|1417.5|1411.9|1420.9|1415.3|1420.9|1415.3|1416.9|1411.3|0
1652147400000|2022-05-10 01:50:00|1422|1416.4|1422.8|1417.2|1423.8|1418.2|1421.2|1415.6|0
1652147700000|2022-05-10 01:55:00|1423.3|1417.7|1425.3|1419.7|1425.3|1419.7|1423.3|1417.7|0
1652148000000|2022-05-10 02:00:00|1423.9|1418.3|1424.2|1418.6|1424.4|1418.8|1423|1417.4|0
1652148300000|2022-05-10 02:05:00|1424.3|1418.7|1425.5|1419.9|1425.6|1420|1424.3|1418.7|0
1652148600000|2022-05-10 02:10:00|1427.7|1422.1|1427.3|1421.7|1428.5|1422.7|1426|1420.4|0
1652148900000|2022-05-10 02:15:00|1427.6|1422|1427.7|1422.1|1428|1422.2|1424.6|1419|0
1652149200000|2022-05-10 02:20:00|1428.9|1423.1|1429|1423.2|1429.8|1424|1428.3|1422.5|0
1652149500000|2022-05-10 02:25:00|1428.5|1422.7|1430.2|1424.4|1430.2|1424.4|1428.3|1422.5|0
1652149800000|2022-05-10 02:30:00|1429.1|1423.3|1427.2|1421.6|1429.1|1423.3|1426.9|1421.3|0
1652150100000|2022-05-10 02:35:00|1427.3|1421.7|1426.8|1421.2|1428|1422.2|1425.4|1419.8|0
1652150400000|2022-05-10 02:40:00|1425.8|1420.2|1426.9|1421.3|1428.8|1423|1425.8|1420.2|0
1652150700000|2022-05-10 02:45:00|1425.9|1420.3|1426.6|1421|1426.6|1421|1425.2|1419.6|0
1652151000000|2022-05-10 02:50:00|1425.7|1420.1|1426.6|1421|1426.6|1421|1424.6|1419|0
1652151300000|2022-05-10 02:55:00|1425.4|1419.8|1424.1|1418.5|1425.7|1420.1|1424.1|1418.5|0
1652151600000|2022-05-10 03:00:00|1423.7|1418.1|1423|1417.4|1425|1419.4|1423|1417.4|0
1652151900000|2022-05-10 03:05:00|1423.1|1417.5|1423.2|1417.6|1424.6|1419|1423.1|1417.5|0
1652152200000|2022-05-10 03:10:00|1423.1|1417.5|1424.6|1419|1424.6|1419|1422.1|1416.5|0
1652152500000|2022-05-10 03:15:00|1422.9|1417.3|1422.7|1417.1|1423.2|1417.6|1422.5|1416.9|0
1652152800000|2022-05-10 03:20:00|1422.6|1417|1422|1416.4|1424|1418.4|1421.8|1416.2|0
1652153100000|2022-05-10 03:25:00|1423|1417.4|1422.7|1417.1|1423.5|1417.9|1422.4|1416.8|0
1652153400000|2022-05-10 03:30:00|1422.8|1417.2|1423|1417.4|1423.8|1418.2|1422.1|1416.5|0
1652153700000|2022-05-10 03:35:00|1422|1416.4|1422.8|1417.2|1423.3|1417.7|1422|1416.4|0
1652154000000|2022-05-10 03:40:00|1424|1418.4|1424.1|1418.5|1424.1|1418.5|1422.5|1416.9|0
1652154300000|2022-05-10 03:45:00|1423|1417.4|1421.5|1415.9|1423.9|1418.3|1421.2|1415.6|0
1652154600000|2022-05-10 03:50:00|1421.2|1415.6|1422.3|1416.7|1423.4|1417.8|1421.1|1415.5|0
1652154900000|2022-05-10 03:55:00|1422.4|1416.8|1423.4|1417.8|1423.7|1418.1|1422.4|1416.8|0
1652155200000|2022-05-10 04:00:00|1423.1|1417.5|1423.1|1417.5|1423.1|1417.5|1421.7|1416.1|0
1652155500000|2022-05-10 04:05:00|1422.5|1416.9|1421.3|1415.7|1423.3|1417.7|1421.3|1415.7|0
1652155800000|2022-05-10 04:10:00|1422.5|1416.9|1421.2|1415.6|1422.6|1417|1421.2|1415.6|0
1652156100000|2022-05-10 04:15:00|1421.5|1415.9|1421.4|1415.8|1422.6|1417|1421.4|1415.8|0
1652156400000|2022-05-10 04:20:00|1421.6|1416|1422.4|1416.8|1422.7|1417.1|1421|1415.4|0
1652156700000|2022-05-10 04:25:00|1421.4|1415.8|1422.9|1417.3|1423.2|1417.6|1421.4|1415.8|0
1652157000000|2022-05-10 04:30:00|1422.2|1416.6|1421.8|1416.2|1423.5|1417.9|1421.6|1416|0
1652157300000|2022-05-10 04:35:00|1421.9|1416.3|1422.7|1417.1|1423.3|1417.7|1421.9|1416.3|0
1652157600000|2022-05-10 04:40:00|1422.5|1416.9|1425.1|1419.5|1425.1|1419.5|1422.5|1416.9|0
1652157900000|2022-05-10 04:45:00|1423.2|1417.6|1425.3|1419.7|1425.3|1419.7|1423.2|1417.6|0
1652158200000|2022-05-10 04:50:00|1425.1|1419.5|1426.9|1421.3|1426.9|1421.3|1425.1|1419.5|0
1652158500000|2022-05-10 04:55:00|1426.8|1421.2|1428.2|1422.4|1428.2|1422.4|1426.1|1420.5|0
1652158800000|2022-05-10 05:00:00|1426.1|1420.5|1427.4|1421.8|1428.2|1422.4|1426|1420.4|0
1652159100000|2022-05-10 05:05:00|1427.2|1421.6|1428.8|1423|1428.8|1423|1427.2|1421.6|0
1652159400000|2022-05-10 05:10:00|1427.7|1422.1|1428.2|1422.4|1429.1|1423.3|1427.6|1422|0
1652159700000|2022-05-10 05:15:00|1428.1|1422.3|1429.2|1423.4|1429.2|1423.4|1427.6|1422|0
1652160000000|2022-05-10 05:20:00|1427.9|1422.2|1428.9|1423.1|1429|1423.2|1427.2|1421.6|0
1652160300000|2022-05-10 05:25:00|1428|1422.2|1428.3|1422.5|1428.3|1422.5|1428|1422.2|0
1652160600000|2022-05-10 05:30:00|1428.4|1422.6|1428.6|1422.8|1429.5|1423.7|1428|1422.2|0
1652160900000|2022-05-10 05:35:00|1429.5|1423.7|1428.5|1422.7|1429.7|1423.9|1428.1|1422.3|0
1652161200000|2022-05-10 05:40:00|1429|1423.2|1431.2|1425.4|1432.2|1426.4|1429|1423.2|0
1652161500000|2022-05-10 05:45:00|1431|1425.2|1431.4|1425.6|1432.7|1426.9|1430.5|1424.7|0
1652161800000|2022-05-10 05:50:00|1431.6|1425.8|1430.9|1425.1|1431.6|1425.8|1430.4|1424.6|0
1652162100000|2022-05-10 05:55:00|1431.6|1425.8|1429.4|1423.6|1432.2|1426.4|1429.4|1423.6|0
1652227800000|2022-05-11 00:10:00|1428.5|1422.7|1436.8|1431|1436.8|1431|1428.5|1422.7|0
1652228100000|2022-05-11 00:15:00|1436.5|1430.7|1434.4|1428.6|1437.8|1432|1434.4|1428.6|0
1652228400000|2022-05-11 00:20:00|1433.2|1427.4|1430.8|1425|1433.4|1427.6|1430|1424.2|0
1652228700000|2022-05-11 00:25:00|1430.9|1425.1|1427.6|1422|1431.1|1425.3|1427.6|1422|0
1652229000000|2022-05-11 00:30:00|1428.4|1422.6|1428.4|1422.6|1430.8|1425|1427.3|1421.7|0
1652229300000|2022-05-11 00:35:00|1429|1423.2|1428.1|1422.3|1429.1|1423.3|1428.1|1422.3|0
1652229600000|2022-05-11 00:40:00|1427.7|1422.1|1430.6|1424.8|1430.7|1424.9|1427.7|1422.1|0
1652229900000|2022-05-11 00:45:00|1430.4|1424.6|1426|1420.4|1430.4|1424.6|1426|1420.4|0
1652230200000|2022-05-11 00:50:00|1426.1|1420.5|1425.4|1419.8|1426.8|1421.2|1424.9|1419.3|0
1652230500000|2022-05-11 00:55:00|1425.3|1419.7|1425.4|1419.8|1426.7|1421.1|1424.9|1419.3|0
1652230800000|2022-05-11 01:00:00|1427.6|1422|1426.4|1420.8|1428.8|1423|1426.3|1420.7|0
1652231100000|2022-05-11 01:05:00|1428.9|1423.1|1427.3|1421.7|1428.9|1423.1|1426.9|1421.3|0
1652231400000|2022-05-11 01:10:00|1426.4|1420.8|1423.2|1417.6|1427.3|1421.7|1423.2|1417.6|0
1652231700000|2022-05-11 01:15:00|1423.4|1417.8|1426.8|1421.2|1427.1|1421.5|1423.4|1417.8|0
1652232000000|2022-05-11 01:20:00|1426.5|1420.9|1428.6|1422.8|1428.6|1422.8|1425.1|1419.5|0
1652232300000|2022-05-11 01:25:00|1428.9|1423.1|1428|1422.2|1428.9|1423.1|1428|1422.2|0
1652232600000|2022-05-11 01:30:00|1429.1|1423.3|1428.3|1422.5|1429.6|1423.8|1428.3|1422.5|0
1652232900000|2022-05-11 01:35:00|1428.4|1422.6|1428.4|1422.6|1429.8|1424|1427.2|1421.6|0
1652233200000|2022-05-11 01:40:00|1428.7|1422.9|1428.1|1422.3|1429.6|1423.8|1428.1|1422.3|0
1652233500000|2022-05-11 01:45:00|1428.3|1422.5|1426.4|1420.8|1428.9|1423.1|1426.4|1420.8|0
1652233800000|2022-05-11 01:50:00|1427.3|1421.7|1428.6|1422.8|1428.6|1422.8|1426.3|1420.7|0
1652234100000|2022-05-11 01:55:00|1428.4|1422.6|1431.9|1426.1|1432.2|1426.4|1428.4|1422.6|0
1652234400000|2022-05-11 02:00:00|1432.2|1426.4|1430.4|1424.6|1432.2|1426.4|1430.2|1424.4|0
1652234700000|2022-05-11 02:05:00|1431.6|1425.8|1433.7|1427.9|1433.8|1428|1431.6|1425.8|0
1652235000000|2022-05-11 02:10:00|1433.6|1427.8|1431.9|1426.1|1434.2|1428.4|1431.9|1426.1|0
1652235300000|2022-05-11 02:15:00|1432.6|1426.8|1432|1426.2|1433.2|1427.4|1430.3|1424.5|0
1652235600000|2022-05-11 02:20:00|1431|1425.2|1432.3|1426.5|1432.8|1427|1431|1425.2|0
1652235900000|2022-05-11 02:25:00|1432.2|1426.4|1431|1425.2|1432.3|1426.5|1431|1425.2|0
1652236200000|2022-05-11 02:30:00|1431.9|1426.1|1431.5|1425.7|1432.5|1426.7|1431.1|1425.3|0
1652236500000|2022-05-11 02:35:00|1431.3|1425.5|1429.9|1424.1|1431.4|1425.6|1429.9|1424.1|0
1652236800000|2022-05-11 02:40:00|1428.4|1422.6|1426.8|1421.2|1428.6|1422.8|1426.7|1421.1|0
1652237100000|2022-05-11 02:45:00|1427|1421.4|1427.2|1421.6|1429.1|1423.3|1427|1421.4|0
1652237400000|2022-05-11 02:50:00|1428.3|1422.5|1428.6|1422.8|1429.6|1423.8|1427.6|1422|0
1652237700000|2022-05-11 02:55:00|1428.5|1422.7|1430.8|1425|1430.8|1425|1428.5|1422.7|0
1652238000000|2022-05-11 03:00:00|1429.7|1423.9|1432.3|1426.5|1432.3|1426.5|1429.7|1423.9|0
1652238300000|2022-05-11 03:05:00|1431.3|1425.5|1430.6|1424.8|1431.8|1426|1429.4|1423.6|0
1652238600000|2022-05-11 03:10:00|1431.7|1425.9|1429.8|1424|1431.7|1425.9|1428.9|1423.1|0
1652238900000|2022-05-11 03:15:00|1428.9|1423.1|1429.5|1423.7|1429.8|1424|1428.1|1422.3|0
1652239200000|2022-05-11 03:20:00|1429.1|1423.3|1428.1|1422.3|1429.2|1423.4|1428|1422.2|0
1652239500000|2022-05-11 03:25:00|1429.1|1423.3|1427.7|1422.1|1429.1|1423.3|1427.6|1422|0
1652239800000|2022-05-11 03:30:00|1427.6|1422|1428|1422.2|1428.8|1423|1427.5|1421.9|0
1652240100000|2022-05-11 03:35:00|1427.9|1422.4|1428.3|1422.5|1429.3|1423.5|1427.9|1422.4|0
1652240400000|2022-05-11 03:40:00|1427.7|1422.1|1427.9|1422.2|1427.9|1422.2|1427.4|1421.8|0
1652240700000|2022-05-11 03:45:00|1429|1423.2|1429.3|1423.5|1429.4|1423.6|1428.4|1422.6|0
1652241000000|2022-05-11 03:50:00|1428.1|1422.3|1424.7|1419.1|1428.1|1422.3|1424.7|1419.1|0
1652241300000|2022-05-11 03:55:00|1425.9|1420.3|1425.7|1420.1|1427.9|1422.2|1425.3|1419.7|0
1652241600000|2022-05-11 04:00:00|1426|1420.4|1425.2|1419.6|1426.2|1420.6|1425.2|1419.6|0
1652241900000|2022-05-11 04:05:00|1426.5|1420.9|1425.6|1420|1426.7|1421.1|1425.6|1420|0
1652242200000|2022-05-11 04:10:00|1425.7|1420.1|1427.2|1421.6|1427.2|1421.6|1425.4|1419.8|0
1652242500000|2022-05-11 04:15:00|1425.4|1419.8|1426.2|1420.6|1427.2|1421.6|1424.9|1419.3|0
1652242800000|2022-05-11 04:20:00|1427.5|1421.9|1426|1420.4|1427.5|1421.9|1426|1420.4|0
1652243100000|2022-05-11 04:25:00|1427.4|1421.8|1425.8|1420.2|1427.4|1421.8|1425.8|1420.2|0
1652243400000|2022-05-11 04:30:00|1426|1420.4|1426.2|1420.6|1427|1421.4|1425.5|1419.9|0
1652243700000|2022-05-11 04:35:00|1426.5|1420.9|1425.7|1420.1|1427.5|1421.9|1425.7|1420.1|0
1652244000000|2022-05-11 04:40:00|1426.8|1421.2|1425.3|1419.7|1426.8|1421.2|1425.2|1419.6|0
1652244300000|2022-05-11 04:45:00|1426.6|1421|1425.3|1419.7|1426.6|1421|1425.2|1419.6|0
1652244600000|2022-05-11 04:50:00|1425.2|1419.6|1425.5|1419.9|1426.2|1420.6|1425.1|1419.5|0
1652244900000|2022-05-11 04:55:00|1425.6|1420|1426.3|1420.7|1427.1|1421.5|1425.6|1420|0
1652245200000|2022-05-11 05:00:00|1426.2|1420.6|1427.5|1421.9|1427.5|1421.9|1426.2|1420.6|0
1652245500000|2022-05-11 05:05:00|1427.3|1421.7|1428.2|1422.4|1429.5|1423.7|1427.3|1421.7|0
1652245800000|2022-05-11 05:10:00|1429|1423.2|1427.7|1422.1|1429|1423.2|1427.6|1422|0
1652246100000|2022-05-11 05:15:00|1430|1424.2|1429.9|1424.1|1430|1424.2|1428|1422.2|0
1652246400000|2022-05-11 05:20:00|1428.6|1422.8|1430|1424.2|1430|1424.2|1428.3|1422.5|0
1652246700000|2022-05-11 05:25:00|1430.1|1424.3|1429.1|1423.3|1430.2|1424.4|1429|1423.2|0
1652247000000|2022-05-11 05:30:00|1429.2|1423.4|1428.1|1422.3|1429.7|1423.9|1427.6|1422|0
1652247300000|2022-05-11 05:35:00|1428.8|1423|1428.2|1422.4|1430.1|1424.3|1428|1422.2|0
1652247600000|2022-05-11 05:40:00|1428.5|1422.7|1426|1420.4|1429.3|1423.5|1425.9|1420.3|0
1652247900000|2022-05-11 05:45:00|1426.3|1420.7|1429.6|1423.8|1429.6|1423.8|1426.3|1420.7|0
1652248200000|2022-05-11 05:50:00|1428.4|1422.6|1429.1|1423.3|1431.4|1425.6|1428.3|1422.5|0
1652248500000|2022-05-11 05:55:00|1429.9|1424.1|1430.1|1424.3|1430.4|1424.6|1428.6|1422.8|0
1652314200000|2022-05-12 00:10:00|1423|1417.4|1419.4|1413.8|1423.1|1417.5|1417|1411.4|0
1652314500000|2022-05-12 00:15:00|1418.7|1413.1|1414.3|1408.7|1418.7|1413.1|1414.3|1408.7|0
1652314800000|2022-05-12 00:20:00|1414.4|1408.8|1411.7|1406.1|1415|1409.4|1411.7|1406.1|0
1652315100000|2022-05-12 00:25:00|1411.1|1405.5|1414.1|1408.5|1414.2|1408.6|1411|1405.4|0
1652315400000|2022-05-12 00:30:00|1413.4|1407.8|1409.9|1404.3|1413.4|1407.8|1409.1|1403.5|0
1652315700000|2022-05-12 00:35:00|1410.6|1405|1411.3|1405.7|1413.3|1407.7|1410.6|1405|0
1652316000000|2022-05-12 00:40:00|1410.6|1405|1414.1|1408.5|1414.1|1408.5|1410.3|1404.7|0
1652316300000|2022-05-12 00:45:00|1414.3|1408.7|1412.3|1406.7|1414.3|1408.7|1411|1405.4|0
1652316600000|2022-05-12 00:50:00|1411.3|1405.7|1411.7|1406.1|1412.2|1406.6|1411.3|1405.7|0
1652316900000|2022-05-12 00:55:00|1411.5|1405.9|1411.8|1406.2|1412.3|1406.7|1410.5|1404.9|0
1652317200000|2022-05-12 01:00:00|1412.1|1406.5|1413.8|1408.2|1413.8|1408.2|1412|1406.4|0
1652317500000|2022-05-12 01:05:00|1414.9|1409.3|1412.8|1407.2|1414.9|1409.3|1411.3|1405.7|0
1652317800000|2022-05-12 01:10:00|1413.9|1408.3|1413|1407.4|1415.1|1409.5|1412.5|1406.9|0
1652318100000|2022-05-12 01:15:00|1414.1|1408.5|1414.7|1409.1|1417.2|1411.6|1413.8|1408.2|0
1652318400000|2022-05-12 01:20:00|1415.6|1410|1414.9|1409.3|1415.6|1410|1414|1408.4|0
1652318700000|2022-05-12 01:25:00|1413.9|1408.3|1413.5|1407.9|1415.3|1409.7|1413.3|1407.7|0
1652319000000|2022-05-12 01:30:00|1414.7|1409.1|1415.2|1409.6|1416.5|1410.9|1414.3|1408.7|0
1652319300000|2022-05-12 01:35:00|1414.1|1408.5|1414.4|1408.8|1415.2|1409.6|1412.9|1407.3|0
1652319600000|2022-05-12 01:40:00|1414.1|1408.5|1414.3|1408.7|1415.1|1409.5|1413|1407.4|0
1652319900000|2022-05-12 01:45:00|1414.4|1408.8|1415|1409.4|1416.5|1410.9|1413.4|1407.8|0
1652320200000|2022-05-12 01:50:00|1414.9|1409.3|1414.9|1409.3|1416|1410.4|1414.8|1409.2|0
1652320500000|2022-05-12 01:55:00|1415|1409.4|1415.4|1409.8|1416.5|1410.9|1415|1409.4|0
1652320800000|2022-05-12 02:00:00|1415.5|1409.9|1413.4|1407.8|1416|1410.4|1413.2|1407.6|0
1652321100000|2022-05-12 02:05:00|1413.2|1407.6|1414.1|1408.5|1414.3|1408.7|1412|1406.4|0
1652321400000|2022-05-12 02:10:00|1412.9|1407.3|1413.7|1408.1|1414.9|1409.3|1411.6|1406|0
1652321700000|2022-05-12 02:15:00|1413.8|1408.2|1415.2|1409.6|1415.9|1410.3|1413.8|1408.2|0
1652322000000|2022-05-12 02:20:00|1415.1|1409.5|1414.5|1408.9|1415.4|1409.8|1414.5|1408.9|0
1652322300000|2022-05-12 02:25:00|1414.4|1408.8|1414.8|1409.2|1414.9|1409.3|1414.3|1408.7|0
1652322600000|2022-05-12 02:30:00|1414.9|1409.3|1414.4|1408.8|1415|1409.4|1413.1|1407.5|0
1652322900000|2022-05-12 02:35:00|1414.5|1408.9|1414.4|1408.8|1414.5|1408.9|1413.1|1407.5|0
1652323200000|2022-05-12 02:40:00|1414.6|1409|1414.7|1409.1|1414.9|1409.3|1413.6|1408|0
1652323500000|2022-05-12 02:45:00|1413.6|1408|1414.7|1409.1|1415|1409.4|1413.6|1408|0
1652323800000|2022-05-12 02:50:00|1414.5|1408.9|1413.3|1407.7|1414.5|1408.9|1412.7|1407.1|0
1652324100000|2022-05-12 02:55:00|1414|1408.4|1415.1|1409.5|1415.1|1409.5|1412.8|1407.2|0
1652324400000|2022-05-12 03:00:00|1415.3|1409.7|1414.9|1409.3|1415.4|1409.8|1414.4|1408.8|0
1652324700000|2022-05-12 03:05:00|1414.6|1409|1414.2|1408.6|1414.7|1409.1|1413.3|1407.7|0
1652325000000|2022-05-12 03:10:00|1414.1|1408.5|1414.4|1408.8|1414.6|1409|1412.8|1407.2|0
1652325300000|2022-05-12 03:15:00|1413.4|1407.8|1414.1|1408.5|1415.2|1409.6|1413.1|1407.5|0
1652325600000|2022-05-12 03:20:00|1414.2|1408.6|1414.5|1408.9|1415.2|1409.6|1414.2|1408.6|0
1652325900000|2022-05-12 03:25:00|1414.3|1408.7|1413.9|1408.3|1414.4|1408.8|1413.8|1408.2|0
1652326200000|2022-05-12 03:30:00|1413.8|1408.2|1414.1|1408.5|1414.1|1408.5|1412.7|1407.1|0
1652326500000|2022-05-12 03:35:00|1414.4|1408.8|1414.3|1408.7|1414.5|1408.9|1413.3|1407.7|0
1652326800000|2022-05-12 03:40:00|1414.1|1408.5|1413.3|1407.7|1414.3|1408.7|1412.8|1407.2|0
1652327100000|2022-05-12 03:45:00|1413.5|1407.9|1413.6|1408|1413.7|1408.1|1412.5|1406.9|0
1652327400000|2022-05-12 03:50:00|1412.5|1406.9|1411.8|1406.2|1413.4|1407.8|1411.8|1406.2|0
1652327700000|2022-05-12 03:55:00|1412.7|1407.1|1413.2|1407.6|1413.4|1407.8|1411.8|1406.2|0
1652328000000|2022-05-12 04:00:00|1412.2|1406.6|1413.7|1408.1|1413.7|1408.1|1412.2|1406.6|0
1652328300000|2022-05-12 04:05:00|1413.8|1408.2|1413.3|1407.7|1413.8|1408.2|1412.9|1407.3|0
1652328600000|2022-05-12 04:10:00|1412.2|1406.6|1414.3|1408.7|1414.3|1408.7|1412.2|1406.6|0
1652328900000|2022-05-12 04:15:00|1412.2|1406.6|1410.5|1404.9|1412.2|1406.6|1410.1|1404.5|0
1652329200000|2022-05-12 04:20:00|1411.3|1405.7|1411.1|1405.5|1412.1|1406.5|1410|1404.4|0
1652329500000|2022-05-12 04:25:00|1409.9|1404.3|1411.1|1405.5|1411.1|1405.5|1409.8|1404.2|0
1652329800000|2022-05-12 04:30:00|1411.2|1405.6|1409.4|1403.8|1411.4|1405.8|1409.4|1403.8|0
1652330100000|2022-05-12 04:35:00|1410.4|1404.8|1408|1402.4|1410.4|1404.8|1406.8|1401.2|0
1652330400000|2022-05-12 04:40:00|1406.8|1401.2|1406.9|1401.3|1407.2|1401.6|1406|1400.4|0
1652330700000|2022-05-12 04:45:00|1406|1400.4|1406.5|1400.9|1406.7|1401.1|1405.4|1399.8|0
1652331000000|2022-05-12 04:50:00|1405.3|1399.7|1408.1|1402.5|1408.1|1402.5|1405.3|1399.7|0
1652331300000|2022-05-12 04:55:00|1407.9|1402.3|1407.7|1402.1|1408.1|1402.5|1407.5|1401.9|0
1652331600000|2022-05-12 05:00:00|1407.6|1402|1406.3|1400.7|1407.8|1402.2|1405.9|1400.3|0
1652331900000|2022-05-12 05:05:00|1406.7|1401.1|1406|1400.4|1407.5|1401.9|1406|1400.4|0
1652332200000|2022-05-12 05:10:00|1405.9|1400.3|1405.7|1400.1|1405.9|1400.3|1405.3|1399.7|0
1652332500000|2022-05-12 05:15:00|1405.5|1399.9|1406.4|1400.8|1407|1401.4|1405.3|1399.7|0
1652332800000|2022-05-12 05:20:00|1406.2|1400.6|1404.6|1399|1406.5|1400.9|1404.6|1399|0
1652333100000|2022-05-12 05:25:00|1406.1|1400.5|1406|1400.4|1406.3|1400.7|1404.8|1399.2|0
1652333400000|2022-05-12 05:30:00|1405.1|1399.5|1406.2|1400.6|1406.7|1401.1|1405.1|1399.5|0
1652333700000|2022-05-12 05:35:00|1408.7|1403.1|1405.9|1400.3|1408.7|1403.1|1405.7|1400.1|0
1652334000000|2022-05-12 05:40:00|1406.9|1401.3|1405.9|1400.3|1408.4|1402.8|1405.6|1400|0
1652334300000|2022-05-12 05:45:00|1406.3|1400.7|1406|1400.4|1407.4|1401.8|1405.1|1399.5|0
1652334600000|2022-05-12 05:50:00|1405.6|1400|1403.6|1398|1405.6|1400|1403.3|1397.7|0
1652334900000|2022-05-12 05:55:00|1403.1|1397.5|1405.2|1399.6|1405.3|1399.7|1403|1397.4|0
1652400600000|2022-05-13 00:10:00|1430.8|1425|1426.1|1420.5|1430.8|1425|1425.3|1419.7|0
1652400900000|2022-05-13 00:15:00|1425.6|1420|1425.4|1419.8|1426.4|1420.8|1424|1418.4|0
1652401200000|2022-05-13 00:20:00|1425.8|1420.2|1425.1|1419.5|1427.1|1421.5|1424.1|1418.5|0
1652401500000|2022-05-13 00:25:00|1424.2|1418.6|1426|1420.4|1426|1420.4|1424|1418.4|0
1652401800000|2022-05-13 00:30:00|1425.6|1420|1426.8|1421.2|1427|1421.4|1425.1|1419.5|0
1652402100000|2022-05-13 00:35:00|1425.6|1420|1426.3|1420.7|1427.9|1422.2|1425.6|1420|0
1652402400000|2022-05-13 00:40:00|1426.7|1421.1|1429.2|1423.4|1429.2|1423.4|1426.7|1421.1|0
1652402700000|2022-05-13 00:45:00|1429.1|1423.3|1427.4|1421.8|1429.1|1423.3|1427.4|1421.8|0
1652403000000|2022-05-13 00:50:00|1427.5|1421.9|1427.7|1422.1|1428.7|1422.9|1427.4|1421.8|0
1652403300000|2022-05-13 00:55:00|1427.6|1422|1428.7|1422.9|1428.7|1422.9|1427.3|1421.7|0
1652403600000|2022-05-13 01:00:00|1428.8|1423|1430.5|1424.7|1432.5|1426.7|1428.8|1423|0
1652403900000|2022-05-13 01:05:00|1430.6|1424.8|1430.1|1424.3|1431.3|1425.5|1430.1|1424.3|0
1652404200000|2022-05-13 01:10:00|1430.6|1424.8|1431.5|1425.7|1432|1426.2|1430.5|1424.7|0
1652404500000|2022-05-13 01:15:00|1430.5|1424.7|1431.2|1425.4|1431.4|1425.6|1430.4|1424.6|0
1652404800000|2022-05-13 01:20:00|1431|1425.2|1432.1|1426.3|1432.1|1426.3|1431|1425.2|0
1652405100000|2022-05-13 01:25:00|1431.3|1425.5|1432|1426.2|1432.1|1426.3|1431.1|1425.3|0
1652405400000|2022-05-13 01:30:00|1431.9|1426.1|1432.6|1426.8|1432.6|1426.8|1431.3|1425.5|0
1652405700000|2022-05-13 01:35:00|1432.4|1426.6|1432|1426.2|1432.9|1427.1|1431.3|1425.5|0
1652406000000|2022-05-13 01:40:00|1432.7|1426.9|1431|1425.2|1432.7|1426.9|1431|1425.2|0
1652406300000|2022-05-13 01:45:00|1430.9|1425.1|1431|1425.2|1431.8|1426|1430.5|1424.7|0
1652406600000|2022-05-13 01:50:00|1431.4|1425.6|1431.8|1426|1432.8|1427|1431.3|1425.5|0
1652406900000|2022-05-13 01:55:00|1432.7|1426.9|1433.7|1427.9|1435.2|1429.4|1431.8|1426|0
1652407200000|2022-05-13 02:00:00|1433.6|1427.8|1432|1426.2|1433.6|1427.8|1431.5|1425.7|0
1652407500000|2022-05-13 02:05:00|1432.1|1426.3|1430.9|1425.1|1433.3|1427.5|1430.9|1425.1|0
1652407800000|2022-05-13 02:10:00|1431.9|1426.1|1430.3|1424.5|1431.9|1426.1|1429.3|1423.5|0
1652408100000|2022-05-13 02:15:00|1429.8|1424|1430.4|1424.6|1431.2|1425.4|1429.2|1423.4|0
1652408400000|2022-05-13 02:20:00|1430.6|1424.8|1430.7|1424.9|1430.8|1425|1428.4|1422.6|0
1652408700000|2022-05-13 02:25:00|1430.6|1424.8|1429.8|1424|1430.8|1425|1429.8|1424|0
1652409000000|2022-05-13 02:30:00|1430.6|1424.8|1431.7|1425.9|1431.7|1425.9|1429.5|1423.7|0
1652409300000|2022-05-13 02:35:00|1431.9|1426.1|1430.7|1424.9|1431.9|1426.1|1430.6|1424.8|0
1652409600000|2022-05-13 02:40:00|1431.6|1425.8|1430.8|1425|1432|1426.2|1430.8|1425|0
1652409900000|2022-05-13 02:45:00|1431.2|1425.4|1431.6|1425.8|1431.6|1425.8|1431.2|1425.4|0
1652410200000|2022-05-13 02:50:00|1431.8|1426|1432.8|1427|1432.9|1427.1|1431.7|1425.9|0
1652410500000|2022-05-13 02:55:00|1431.5|1425.7|1433|1427.2|1433|1427.2|1431.5|1425.7|0
1652410800000|2022-05-13 03:00:00|1432.1|1426.3|1432.7|1426.9|1433.4|1427.6|1432.1|1426.3|0
1652411100000|2022-05-13 03:05:00|1433.7|1427.9|1433.4|1427.6|1434.6|1428.8|1432.5|1426.7|0
1652411400000|2022-05-13 03:10:00|1433.5|1427.7|1434.5|1428.7|1434.5|1428.7|1432.5|1426.7|0
1652411700000|2022-05-13 03:15:00|1434.4|1428.6|1434|1428.2|1437.1|1431.3|1434|1428.2|0
1652412000000|2022-05-13 03:20:00|1436|1430.2|1434.6|1428.8|1436|1430.2|1434.6|1428.8|0
1652412300000|2022-05-13 03:25:00|1435.9|1430.1|1433.8|1428|1435.9|1430.1|1433.7|1427.9|0
1652412600000|2022-05-13 03:30:00|1434|1428.2|1435|1429.2|1435|1429.2|1433.8|1428|0
1652412900000|2022-05-13 03:35:00|1435.5|1429.7|1437.4|1431.6|1437.4|1431.6|1434.3|1428.5|0
1652413200000|2022-05-13 03:40:00|1436.4|1430.6|1436.5|1430.7|1436.5|1430.7|1436.1|1430.3|0
1652413500000|2022-05-13 03:45:00|1435.4|1429.6|1435.1|1429.3|1436.6|1430.8|1435.1|1429.3|0
1652413800000|2022-05-13 03:50:00|1434.9|1429.1|1433.8|1428|1435.5|1429.7|1433.8|1428|0
1652414100000|2022-05-13 03:55:00|1434.1|1428.3|1434.2|1428.4|1435.7|1429.9|1434.1|1428.3|0
1652414400000|2022-05-13 04:00:00|1434.1|1428.3|1434.1|1428.3|1434.6|1428.8|1433.3|1427.5|0
1652414700000|2022-05-13 04:05:00|1434|1428.2|1432.5|1426.7|1434|1428.2|1431.6|1425.8|0
1652415000000|2022-05-13 04:10:00|1434.7|1428.9|1432.9|1427.1|1434.7|1428.9|1431.6|1425.8|0
1652415300000|2022-05-13 04:15:00|1432.6|1426.8|1433|1427.2|1433|1427.2|1431.6|1425.8|0
1652415600000|2022-05-13 04:20:00|1432.8|1427|1434.4|1428.6|1434.4|1428.6|1432.8|1427|0
1652415900000|2022-05-13 04:25:00|1434.3|1428.5|1434.2|1428.4|1434.3|1428.5|1433.2|1427.4|0
1652416200000|2022-05-13 04:30:00|1434.4|1428.6|1434|1428.2|1434.5|1428.7|1433.4|1427.6|0
1652416500000|2022-05-13 04:35:00|1432.9|1427.1|1435.3|1429.5|1435.3|1429.5|1432.9|1427.1|0
1652416800000|2022-05-13 04:40:00|1434.2|1428.4|1435.1|1429.3|1435.5|1429.7|1434.2|1428.4|0
1652417100000|2022-05-13 04:45:00|1434.7|1428.9|1434.1|1428.3|1435.2|1429.4|1433.8|1428|0
1652417400000|2022-05-13 04:50:00|1434.4|1428.6|1434|1428.2|1435.5|1429.7|1433.9|1428.1|0
1652417700000|2022-05-13 04:55:00|1435.1|1429.3|1434.1|1428.3|1435.6|1429.8|1433.9|1428.1|0
1652418000000|2022-05-13 05:00:00|1435.1|1429.3|1435.3|1429.5|1435.5|1429.7|1434.3|1428.5|0
1652418300000|2022-05-13 05:05:00|1434.3|1428.5|1433.7|1427.9|1434.3|1428.5|1432.9|1427.1|0
1652418600000|2022-05-13 05:10:00|1433.8|1428|1433.4|1427.6|1434.1|1428.3|1433.4|1427.6|0
1652418900000|2022-05-13 05:15:00|1432.9|1427.1|1434|1428.2|1434.2|1428.4|1432.5|1426.7|0
1652419200000|2022-05-13 05:20:00|1433.9|1428.1|1433.7|1427.9|1434.1|1428.3|1431.9|1426.1|0
1652419500000|2022-05-13 05:25:00|1433.8|1428|1433.6|1427.8|1434|1428.2|1433.5|1427.7|0
1652419800000|2022-05-13 05:30:00|1433.8|1428|1435.4|1429.6|1435.5|1429.7|1432.7|1426.9|0
1652420100000|2022-05-13 05:35:00|1435.5|1429.7|1435.7|1429.9|1435.9|1430.1|1434.4|1428.6|0
1652420400000|2022-05-13 05:40:00|1435.5|1429.7|1434.9|1429.1|1436|1430.2|1434.7|1428.9|0
1652420700000|2022-05-13 05:45:00|1435.1|1429.3|1434.7|1428.9|1435.5|1429.7|1433.9|1428.1|0
1652421000000|2022-05-13 05:50:00|1434.4|1428.6|1434.4|1428.6|1435.1|1429.3|1433.6|1427.8|0
1652421300000|2022-05-13 05:55:00|1434.2|1428.4|1432.8|1427|1435|1429.2|1432.8|1427|0
1652659800000|2022-05-16 00:10:00|1445.4|1439.6|1445|1439.2|1446.3|1440.5|1444.1|1438.3|0
1652660100000|2022-05-16 00:15:00|1446.3|1440.5|1442.7|1436.9|1446.3|1440.5|1442.7|1436.9|0
1652660400000|2022-05-16 00:20:00|1442.6|1436.8|1446.4|1440.6|1446.9|1441.1|1442.6|1436.8|0
1652660700000|2022-05-16 00:25:00|1447.2|1441.4|1449.5|1443.7|1450.2|1444.4|1445.7|1439.9|0
1652661000000|2022-05-16 00:30:00|1450.8|1445|1452.1|1446.3|1452.1|1446.3|1450.8|1445|0
1652661300000|2022-05-16 00:35:00|1451.9|1446.1|1452.5|1446.7|1453|1447.2|1450.6|1444.8|0
1652661600000|2022-05-16 00:40:00|1451.2|1445.4|1450|1444.2|1451.2|1445.4|1448.5|1442.7|0
1652661900000|2022-05-16 00:45:00|1450.5|1444.7|1452.1|1446.3|1452.1|1446.3|1450.5|1444.7|0
1652662200000|2022-05-16 00:50:00|1452|1446.2|1454.5|1448.7|1454.5|1448.7|1452|1446.2|0
1652662500000|2022-05-16 00:55:00|1454.4|1448.6|1454.3|1448.5|1455.5|1449.7|1454.3|1448.5|0
1652662800000|2022-05-16 01:00:00|1454.4|1448.6|1454.2|1448.4|1455.5|1449.7|1454.2|1448.4|0
1652663100000|2022-05-16 01:05:00|1454.3|1448.5|1454.1|1448.3|1455.7|1449.9|1453.2|1447.4|0
1652663400000|2022-05-16 01:10:00|1451.9|1446.1|1452.3|1446.5|1452.3|1446.5|1450.8|1445|0
1652663700000|2022-05-16 01:15:00|1452.2|1446.4|1452.1|1446.3|1452.3|1446.5|1450.7|1444.9|0
1652664000000|2022-05-16 01:20:00|1451.7|1445.9|1450|1444.2|1451.7|1445.9|1449.4|1443.6|0
1652664300000|2022-05-16 01:25:00|1450.1|1444.3|1451.7|1445.9|1452.6|1446.8|1450.1|1444.3|0
1652664600000|2022-05-16 01:30:00|1451.6|1445.8|1453.4|1447.6|1454.2|1448.4|1451.6|1445.8|0
1652664900000|2022-05-16 01:35:00|1453.9|1448.1|1453.3|1447.5|1454.2|1448.4|1453.3|1447.5|0
1652665200000|2022-05-16 01:40:00|1452.8|1447|1452.9|1447.1|1454.1|1448.3|1452.8|1447|0
1652665500000|2022-05-16 01:45:00|1452.4|1446.6|1451|1445.2|1452.7|1446.9|1451|1445.2|0
1652665800000|2022-05-16 01:50:00|1452.1|1446.3|1451.3|1445.5|1452.2|1446.4|1450.2|1444.4|0
1652666100000|2022-05-16 01:55:00|1450.3|1444.5|1451.7|1445.9|1451.7|1445.9|1449.4|1443.6|0
1652666400000|2022-05-16 02:00:00|1450.8|1445|1449|1443.2|1450.8|1445|1449|1443.2|0
1652666700000|2022-05-16 02:05:00|1448.9|1443.1|1449.4|1443.6|1449.8|1444|1448.6|1442.8|0
1652667000000|2022-05-16 02:10:00|1451.6|1445.8|1449.6|1443.8|1451.6|1445.8|1449.6|1443.8|0
1652667300000|2022-05-16 02:15:00|1449.7|1443.9|1448.6|1442.8|1449.8|1444|1447.7|1441.9|0
1652667600000|2022-05-16 02:20:00|1448.4|1442.6|1447.5|1441.7|1448.6|1442.8|1446.2|1440.4|0
1652667900000|2022-05-16 02:25:00|1447.9|1442.1|1446.4|1440.6|1447.9|1442.1|1445.5|1439.7|0
1652668200000|2022-05-16 02:30:00|1445.3|1439.5|1445.3|1439.5|1445.9|1440.1|1444|1438.2|0
1652668500000|2022-05-16 02:35:00|1445.2|1439.4|1445.6|1439.8|1445.6|1439.8|1444.2|1438.4|0
1652668800000|2022-05-16 02:40:00|1444.5|1438.7|1446.5|1440.7|1446.5|1440.7|1444.5|1438.7|0
1652669100000|2022-05-16 02:45:00|1446.6|1440.8|1448.7|1442.9|1448.7|1442.9|1446.6|1440.8|0
1652669400000|2022-05-16 02:50:00|1447.7|1441.9|1446.9|1441.1|1447.7|1441.9|1446.9|1441.1|0
1652669700000|2022-05-16 02:55:00|1446.7|1440.9|1446.8|1441|1447.8|1442|1445.7|1439.9|0
1652670000000|2022-05-16 03:00:00|1445.7|1439.9|1447.7|1441.9|1447.7|1441.9|1445.7|1439.9|0
1652670300000|2022-05-16 03:05:00|1447.4|1441.6|1447.1|1441.3|1447.4|1441.6|1445.4|1439.6|0
1652670600000|2022-05-16 03:10:00|1447|1441.2|1446.7|1440.9|1447.7|1441.9|1445.7|1439.9|0
1652670900000|2022-05-16 03:15:00|1447.2|1441.4|1447.1|1441.3|1447.2|1441.4|1445|1439.2|0
1652671200000|2022-05-16 03:20:00|1447|1441.2|1444|1438.2|1447|1441.2|1444|1438.2|0
1652671500000|2022-05-16 03:25:00|1446.1|1440.3|1444.9|1439.1|1446.2|1440.4|1443.8|1438|0
1652671800000|2022-05-16 03:30:00|1444.8|1439|1445.1|1439.3|1445.1|1439.3|1444.1|1438.3|0
1652672100000|2022-05-16 03:35:00|1444.9|1439.1|1445.2|1439.4|1445.2|1439.4|1443.6|1437.8|0
1652672400000|2022-05-16 03:40:00|1445.3|1439.5|1444.4|1438.6|1445.7|1439.9|1444.4|1438.6|0
1652672700000|2022-05-16 03:45:00|1444.5|1438.7|1445.3|1439.5|1445.5|1439.7|1444.5|1438.7|0
1652673000000|2022-05-16 03:50:00|1445.4|1439.6|1444.8|1439|1445.5|1439.7|1444.3|1438.5|0
1652673300000|2022-05-16 03:55:00|1444.7|1438.9|1445.6|1439.8|1445.6|1439.8|1444.6|1438.8|0
1652673600000|2022-05-16 04:00:00|1444.8|1439|1443.9|1438.1|1446|1440.2|1442.7|1436.9|0
1652673900000|2022-05-16 04:05:00|1444.7|1438.9|1444.2|1438.4|1445.4|1439.6|1444.1|1438.3|0
1652674200000|2022-05-16 04:10:00|1444.3|1438.5|1445|1439.2|1445.2|1439.4|1444|1438.2|0
1652674500000|2022-05-16 04:15:00|1444.9|1439.1|1444.6|1438.8|1445|1439.2|1444|1438.2|0
1652674800000|2022-05-16 04:20:00|1443.5|1437.7|1445.6|1439.8|1445.8|1440|1443.5|1437.7|0
1652675100000|2022-05-16 04:25:00|1445.8|1440|1444|1438.2|1446.3|1440.5|1444|1438.2|0
1652675400000|2022-05-16 04:30:00|1444.3|1438.5|1444|1438.2|1444.4|1438.6|1443.1|1437.3|0
1652675700000|2022-05-16 04:35:00|1444.1|1438.3|1444.2|1438.4|1444.6|1438.8|1444.1|1438.3|0
1652676000000|2022-05-16 04:40:00|1444.3|1438.5|1442.7|1436.9|1444.6|1438.8|1442.7|1436.9|0
1652676300000|2022-05-16 04:45:00|1443.5|1437.7|1443.4|1437.6|1443.5|1437.7|1443.1|1437.3|0
1652676600000|2022-05-16 04:50:00|1443.3|1437.5|1443.7|1437.9|1443.8|1438|1442.4|1436.6|0
1652676900000|2022-05-16 04:55:00|1442.6|1436.8|1444.6|1438.8|1444.6|1438.8|1440.7|1434.9|0
1652677200000|2022-05-16 05:00:00|1442.4|1436.6|1444.6|1438.8|1444.7|1438.9|1442.4|1436.6|0
1652677500000|2022-05-16 05:05:00|1444.7|1438.9|1444.5|1438.7|1444.7|1438.9|1443.5|1437.7|0
1652677800000|2022-05-16 05:10:00|1444.7|1438.9|1445.1|1439.3|1446|1440.2|1443.8|1438|0
1652678100000|2022-05-16 05:15:00|1444|1438.2|1445.5|1439.7|1445.5|1439.7|1444|1438.2|0
1652678400000|2022-05-16 05:20:00|1445.4|1439.6|1446.1|1440.3|1446.4|1440.6|1444|1438.2|0
1652678700000|2022-05-16 05:25:00|1446.3|1440.5|1445.4|1439.6|1446.3|1440.5|1444.3|1438.5|0
1652679000000|2022-05-16 05:30:00|1445.5|1439.7|1445.3|1439.5|1445.5|1439.7|1445.2|1439.4|0
1652679300000|2022-05-16 05:35:00|1446.3|1440.5|1444.3|1438.5|1446.3|1440.5|1444.2|1438.4|0
1652679600000|2022-05-16 05:40:00|1444.2|1438.4|1445|1439.2|1445|1439.2|1443.8|1438|0
1652679900000|2022-05-16 05:45:00|1444.2|1438.4|1444.8|1439|1445|1439.2|1444.1|1438.3|0
1652680200000|2022-05-16 05:50:00|1443.5|1437.7|1444.5|1438.7|1445.1|1439.3|1443.5|1437.7|0
1652680500000|2022-05-16 05:55:00|1444.7|1438.9|1444.6|1438.8|1445.1|1439.3|1443.7|1437.9|0
1652746200000|2022-05-17 00:10:00|1435.9|1430.1|1434.8|1429|1435.9|1430.1|1434.1|1428.3|0
1652746500000|2022-05-17 00:15:00|1434.6|1428.8|1439.4|1433.6|1439.8|1434|1434.6|1428.8|0
1652746800000|2022-05-17 00:20:00|1439|1433.2|1445.6|1439.8|1445.6|1439.8|1437.8|1432|0
1652747100000|2022-05-17 00:25:00|1444.8|1439|1442.3|1436.5|1444.8|1439|1442.1|1436.3|0
1652747400000|2022-05-17 00:30:00|1442.6|1436.8|1440.4|1434.6|1443.4|1437.6|1440.4|1434.6|0
1652747700000|2022-05-17 00:35:00|1443.8|1438|1443|1437.2|1443.8|1438|1442.6|1436.8|0
1652748000000|2022-05-17 00:40:00|1442.6|1436.8|1441.2|1435.4|1442.6|1436.8|1441.2|1435.4|0
1652748300000|2022-05-17 00:45:00|1442.2|1436.4|1440.1|1434.3|1442.8|1437|1439.2|1433.4|0
1652748600000|2022-05-17 00:50:00|1439.9|1434.1|1440.1|1434.3|1440.5|1434.7|1439.6|1433.8|0
1652748900000|2022-05-17 00:55:00|1438.6|1432.8|1440.1|1434.3|1440.4|1434.6|1438.6|1432.8|0
1652749200000|2022-05-17 01:00:00|1441.3|1435.5|1437.3|1431.5|1441.3|1435.5|1437.3|1431.5|0
1652749500000|2022-05-17 01:05:00|1437.2|1431.4|1437.8|1432|1439|1433.2|1436.1|1430.3|0
1652749800000|2022-05-17 01:10:00|1437.9|1432.1|1438.9|1433.1|1439.6|1433.8|1437.3|1431.5|0
1652750100000|2022-05-17 01:15:00|1438.8|1433|1440.7|1434.9|1440.7|1434.9|1438.4|1432.6|0
1652750400000|2022-05-17 01:20:00|1440.6|1434.8|1439.7|1433.9|1441|1435.2|1439.2|1433.4|0
1652750700000|2022-05-17 01:25:00|1440.4|1434.6|1438.4|1432.6|1440.4|1434.6|1437|1431.2|0
1652751000000|2022-05-17 01:30:00|1438.6|1432.8|1436.1|1430.3|1438.6|1432.8|1436.1|1430.3|0
1652751300000|2022-05-17 01:35:00|1436.3|1430.5|1439.5|1433.7|1439.6|1433.8|1436.3|1430.5|0
1652751600000|2022-05-17 01:40:00|1439.6|1433.8|1438.2|1432.4|1439.6|1433.8|1437.5|1431.7|0
1652751900000|2022-05-17 01:45:00|1438.5|1432.7|1438.3|1432.5|1438.7|1432.9|1437.4|1431.6|0
1652752200000|2022-05-17 01:50:00|1437.2|1431.4|1438.1|1432.3|1439|1433.2|1437|1431.2|0
1652752500000|2022-05-17 01:55:00|1438.3|1432.5|1437.2|1431.4|1438.5|1432.7|1437.1|1431.3|0
1652752800000|2022-05-17 02:00:00|1438.3|1432.5|1437.8|1432|1438.4|1432.6|1437.8|1432|0
1652753100000|2022-05-17 02:05:00|1437.9|1432.1|1436.1|1430.3|1438.8|1433|1436.1|1430.3|0
1652753400000|2022-05-17 02:10:00|1435.8|1430|1437.9|1432.1|1438.2|1432.4|1435.8|1430|0
1652753700000|2022-05-17 02:15:00|1437.6|1431.8|1436.8|1431|1439.1|1433.3|1436.4|1430.6|0
1652754000000|2022-05-17 02:20:00|1436.7|1430.9|1434.3|1428.5|1436.7|1430.9|1434|1428.2|0
1652754300000|2022-05-17 02:25:00|1434.2|1428.4|1434.3|1428.5|1435.4|1429.6|1433.9|1428.1|0
1652754600000|2022-05-17 02:30:00|1434.6|1428.8|1436.3|1430.5|1436.5|1430.7|1434.5|1428.7|0
1652754900000|2022-05-17 02:35:00|1436.2|1430.4|1435.2|1429.4|1436.2|1430.4|1434|1428.2|0
1652755200000|2022-05-17 02:40:00|1435.5|1429.7|1436.7|1430.9|1437.3|1431.5|1435.1|1429.3|0
1652755500000|2022-05-17 02:45:00|1435.6|1429.8|1435.8|1430|1436.8|1431|1435.3|1429.5|0
1652755800000|2022-05-17 02:50:00|1434.9|1429.1|1434.1|1428.3|1435.4|1429.6|1434|1428.2|0
1652756100000|2022-05-17 02:55:00|1434|1428.2|1435.2|1429.4|1435.2|1429.4|1433.8|1428|0
1652756400000|2022-05-17 03:00:00|1434.2|1428.4|1433.2|1427.4|1435.1|1429.3|1433.2|1427.4|0
1652756700000|2022-05-17 03:05:00|1434.4|1428.6|1433.8|1428|1435.2|1429.4|1433.8|1428|0
1652757000000|2022-05-17 03:10:00|1433.9|1428.1|1433.4|1427.6|1434.7|1428.9|1433.2|1427.4|0
1652757300000|2022-05-17 03:15:00|1433.5|1427.7|1431.1|1425.3|1433.6|1427.8|1431|1425.2|0
1652757600000|2022-05-17 03:20:00|1431|1425.2|1431.1|1425.3|1431.3|1425.5|1431|1425.2|0
1652757900000|2022-05-17 03:25:00|1431.2|1425.4|1430.9|1425.1|1432.2|1426.4|1430.9|1425.1|0
1652758200000|2022-05-17 03:30:00|1431.1|1425.3|1431.4|1425.6|1432.3|1426.5|1431|1425.2|0
1652758500000|2022-05-17 03:35:00|1431.2|1425.4|1431.2|1425.4|1432.3|1426.5|1431.2|1425.4|0
1652758800000|2022-05-17 03:40:00|1431.1|1425.3|1432.2|1426.4|1432.2|1426.4|1430.8|1425|0
1652759100000|2022-05-17 03:45:00|1431.2|1425.4|1430.2|1424.4|1431.9|1426.1|1430.2|1424.4|0
1652759400000|2022-05-17 03:50:00|1430.5|1424.7|1431.6|1425.8|1431.6|1425.8|1430.1|1424.3|0
1652759700000|2022-05-17 03:55:00|1431.4|1425.6|1429.9|1424.1|1431.4|1425.6|1429.8|1424|0
1652760000000|2022-05-17 04:00:00|1429.8|1424|1430.5|1424.7|1430.5|1424.7|1429.8|1424|0
1652760300000|2022-05-17 04:05:00|1430.6|1424.8|1430.8|1425|1430.8|1425|1430.5|1424.7|0
1652760600000|2022-05-17 04:10:00|1430.9|1425.1|1431.2|1425.4|1432|1426.2|1430.9|1425.1|0
1652760900000|2022-05-17 04:15:00|1431.1|1425.3|1428.9|1423.1|1432.2|1426.4|1428.8|1423|0
1652761200000|2022-05-17 04:20:00|1430.9|1425.1|1429.9|1424.1|1430.9|1425.1|1428.5|1422.7|0
1652761500000|2022-05-17 04:25:00|1429.8|1424|1430.9|1425.1|1431.1|1425.3|1428.8|1423|0
1652761800000|2022-05-17 04:30:00|1428.8|1423|1427.1|1421.5|1428.8|1423|1427.1|1421.5|0
1652762100000|2022-05-17 04:35:00|1428.4|1422.6|1428.2|1422.4|1428.4|1422.6|1425.9|1420.3|0
1652762400000|2022-05-17 04:40:00|1428.5|1422.7|1429.3|1423.5|1429.3|1423.5|1428.1|1422.3|0
1652762700000|2022-05-17 04:45:00|1429.4|1423.6|1428.3|1422.5|1429.8|1424|1428.3|1422.5|0
1652763000000|2022-05-17 04:50:00|1429.2|1423.4|1428|1422.2|1429.4|1423.6|1428|1422.2|0
1652763300000|2022-05-17 04:55:00|1429.1|1423.3|1428.3|1422.5|1429.1|1423.3|1428.2|1422.4|0
1652763600000|2022-05-17 05:00:00|1428.4|1422.6|1428.2|1422.4|1429.3|1423.5|1428.1|1422.3|0
1652763900000|2022-05-17 05:05:00|1428.1|1422.3|1428.9|1423.1|1428.9|1423.1|1427.6|1422|0
1652764200000|2022-05-17 05:10:00|1427.9|1422.2|1428.2|1422.4|1428.9|1423.1|1427.6|1422|0
1652764500000|2022-05-17 05:15:00|1427.9|1422.2|1427.9|1422.2|1429.1|1423.3|1427.7|1422.1|0
1652764800000|2022-05-17 05:20:00|1429.2|1423.4|1428.1|1422.3|1429.2|1423.4|1427.9|1422.2|0
1652765100000|2022-05-17 05:25:00|1427.9|1422.2|1427.9|1422.2|1430.1|1424.3|1427.9|1422.2|0
1652765400000|2022-05-17 05:30:00|1429|1423.2|1428.8|1423|1429|1423.2|1427.5|1421.9|0
1652765700000|2022-05-17 05:35:00|1427.9|1422.2|1428|1422.2|1428.9|1423.1|1427.9|1422.2|0
1652766000000|2022-05-17 05:40:00|1429|1423.2|1428.9|1423.1|1430|1424.2|1428.9|1423.1|0
1652766300000|2022-05-17 05:45:00|1429.2|1423.4|1429.1|1423.3|1430.2|1424.4|1428.1|1422.3|0
1652766600000|2022-05-17 05:50:00|1429|1423.2|1428.7|1422.9|1429|1423.2|1427.9|1422.2|0
1652766900000|2022-05-17 05:55:00|1427.7|1422.1|1428|1422.2|1429|1423.2|1427.4|1421.8|0
1652832600000|2022-05-18 00:10:00|1443.8|1438|1444.4|1438.6|1444.8|1439|1441.1|1435.3|0
1652832900000|2022-05-18 00:15:00|1444.3|1438.5|1445.3|1439.5|1446.4|1440.6|1444.3|1438.5|0
1652833200000|2022-05-18 00:20:00|1446.5|1440.7|1446.4|1440.6|1448.1|1442.3|1446.1|1440.3|0
1652833500000|2022-05-18 00:25:00|1445.4|1439.6|1445.7|1439.9|1445.7|1439.9|1444.2|1438.4|0
1652833800000|2022-05-18 00:30:00|1447|1441.2|1448.8|1443|1450|1444.2|1446.2|1440.4|0
1652834100000|2022-05-18 00:35:00|1447.8|1442|1447.3|1441.5|1449.3|1443.5|1447.3|1441.5|0
1652834400000|2022-05-18 00:40:00|1447.7|1441.9|1446.2|1440.4|1447.8|1442|1445.3|1439.5|0
1652834700000|2022-05-18 00:45:00|1447|1441.2|1444.4|1438.6|1447|1441.2|1443.2|1437.4|0
1652835000000|2022-05-18 00:50:00|1444.5|1438.7|1445.6|1439.8|1445.9|1440.1|1443.6|1437.8|0
1652835300000|2022-05-18 00:55:00|1446|1440.2|1445.1|1439.3|1446.5|1440.7|1445|1439.2|0
1652835600000|2022-05-18 01:00:00|1445.8|1440|1444.4|1438.6|1446|1440.2|1444.4|1438.6|0
1652835900000|2022-05-18 01:05:00|1442.6|1436.8|1442.6|1436.8|1442.6|1436.8|1441|1435.2|0
1652836200000|2022-05-18 01:10:00|1441.6|1435.8|1443|1437.2|1443.9|1438.1|1441.6|1435.8|0
1652836500000|2022-05-18 01:15:00|1443.3|1437.5|1443.3|1437.5|1445.6|1439.8|1443.3|1437.5|0
1652836800000|2022-05-18 01:20:00|1444.3|1438.5|1441.8|1436|1444.3|1438.5|1441.2|1435.4|0
1652837100000|2022-05-18 01:25:00|1442.9|1437.1|1443.9|1438.1|1443.9|1438.1|1442.4|1436.6|0
1652837400000|2022-05-18 01:30:00|1444.5|1438.7|1443|1437.2|1444.5|1438.7|1442.5|1436.7|0
1652837700000|2022-05-18 01:35:00|1443.3|1437.5|1443.9|1438.1|1444.1|1438.3|1442.6|1436.8|0
1652838000000|2022-05-18 01:40:00|1443.8|1438|1442.1|1436.3|1444|1438.2|1442.1|1436.3|0
1652838300000|2022-05-18 01:45:00|1443.1|1437.3|1443.9|1438.1|1443.9|1438.1|1441.9|1436.1|0
1652838600000|2022-05-18 01:50:00|1442.8|1437|1444.2|1438.4|1444.2|1438.4|1442.8|1437|0
1652838900000|2022-05-18 01:55:00|1443.4|1437.6|1443.9|1438.1|1444.9|1439.1|1443.4|1437.6|0
1652839200000|2022-05-18 02:00:00|1444.7|1438.9|1443.8|1438|1444.9|1439.1|1443.7|1437.9|0
1652839500000|2022-05-18 02:05:00|1444.8|1439|1446.2|1440.4|1446.2|1440.4|1443.8|1438|0
1652839800000|2022-05-18 02:10:00|1445.2|1439.4|1446.3|1440.5|1446.8|1441|1445.2|1439.4|0
1652840100000|2022-05-18 02:15:00|1445.2|1439.4|1447.7|1441.9|1448.5|1442.7|1445.2|1439.4|0
1652840400000|2022-05-18 02:20:00|1447.8|1442|1446.3|1440.5|1448.9|1443.1|1446|1440.2|0
1652840700000|2022-05-18 02:25:00|1447.3|1441.5|1447.5|1441.7|1447.6|1441.8|1446.5|1440.7|0
1652841000000|2022-05-18 02:30:00|1447.1|1441.3|1446.8|1441|1447.8|1442|1446.1|1440.3|0
1652841300000|2022-05-18 02:35:00|1446.7|1440.9|1445.7|1439.9|1447.7|1441.9|1445.7|1439.9|0
1652841600000|2022-05-18 02:40:00|1445.6|1439.8|1446.7|1440.9|1446.7|1440.9|1444.5|1438.7|0
1652841900000|2022-05-18 02:45:00|1446|1440.2|1445.3|1439.5|1446.3|1440.5|1445.1|1439.3|0
1652842200000|2022-05-18 02:50:00|1444.2|1438.4|1443|1437.2|1446.5|1440.7|1442.9|1437.1|0
1652842500000|2022-05-18 02:55:00|1443.2|1437.4|1442.4|1436.6|1444.2|1438.4|1442.4|1436.6|0
1652842800000|2022-05-18 03:00:00|1443.4|1437.6|1442.7|1436.9|1443.7|1437.9|1442.7|1436.9|0
1652843100000|2022-05-18 03:05:00|1443.8|1438|1441.2|1435.4|1444.3|1438.5|1441.2|1435.4|0
1652843400000|2022-05-18 03:10:00|1442.6|1436.8|1442.5|1436.7|1442.8|1437|1441.6|1435.8|0
1652843700000|2022-05-18 03:15:00|1441.5|1435.7|1442.9|1437.1|1442.9|1437.1|1441.3|1435.5|0
1652844000000|2022-05-18 03:20:00|1441.6|1435.8|1441.7|1435.9|1442.6|1436.8|1441.5|1435.7|0
1652844300000|2022-05-18 03:25:00|1442.9|1437.1|1441.4|1435.6|1442.9|1437.1|1441.4|1435.6|0
1652844600000|2022-05-18 03:30:00|1442.5|1436.7|1441.8|1436|1442.6|1436.8|1441.1|1435.3|0
1652844900000|2022-05-18 03:35:00|1440.9|1435.1|1439.2|1433.4|1442.1|1436.3|1439.2|1433.4|0
1652845200000|2022-05-18 03:40:00|1440.8|1435|1440.2|1434.4|1441|1435.2|1439.8|1434|0
1652845500000|2022-05-18 03:45:00|1440.1|1434.3|1441.7|1435.9|1441.7|1435.9|1439.9|1434.1|0
1652845800000|2022-05-18 03:50:00|1441.8|1436|1441.9|1436.1|1441.9|1436.1|1440.4|1434.6|0
1652846100000|2022-05-18 03:55:00|1442.1|1436.3|1442.4|1436.6|1442.4|1436.6|1441.1|1435.3|0
1652846400000|2022-05-18 04:00:00|1441.3|1435.5|1441.6|1435.8|1442.6|1436.8|1440.9|1435.1|0
1652846700000|2022-05-18 04:05:00|1441.8|1436|1443|1437.2|1443.2|1437.4|1441.7|1435.9|0
1652847000000|2022-05-18 04:10:00|1442|1436.2|1442.6|1436.8|1443|1437.2|1441.5|1435.7|0
1652847300000|2022-05-18 04:15:00|1441.4|1435.6|1442.6|1436.8|1442.6|1436.8|1441.3|1435.5|0
1652847600000|2022-05-18 04:20:00|1442|1436.2|1443|1437.2|1443.9|1438.1|1442|1436.2|0
1652847900000|2022-05-18 04:25:00|1442.8|1437|1444.4|1438.6|1444.5|1438.7|1442.6|1436.8|0
1652848200000|2022-05-18 04:30:00|1443.4|1437.6|1445.9|1440.1|1446.1|1440.3|1443|1437.2|0
1652848500000|2022-05-18 04:35:00|1445.8|1440|1446.3|1440.5|1446.3|1440.5|1444.7|1438.9|0
1652848800000|2022-05-18 04:40:00|1446.1|1440.3|1444.6|1438.8|1446.4|1440.6|1444.6|1438.8|0
1652849100000|2022-05-18 04:45:00|1443.3|1437.5|1445.8|1440|1445.8|1440|1443.1|1437.3|0
1652849400000|2022-05-18 04:50:00|1445.6|1439.8|1445.3|1439.5|1445.6|1439.8|1443.5|1437.7|0
1652849700000|2022-05-18 04:55:00|1445.5|1439.7|1445.7|1439.9|1445.8|1440|1444.8|1439|0
1652850000000|2022-05-18 05:00:00|1444.3|1438.5|1444.6|1438.8|1444.9|1439.1|1444.3|1438.5|0
1652850300000|2022-05-18 05:05:00|1444.8|1439|1445.5|1439.7|1446.7|1440.9|1444.8|1439|0
1652850600000|2022-05-18 05:10:00|1445.4|1439.6|1449|1443.2|1449|1443.2|1445.4|1439.6|0
1652850900000|2022-05-18 05:15:00|1448.7|1442.9|1448.6|1442.8|1449.8|1444|1448.6|1442.8|0
1652851200000|2022-05-18 05:20:00|1448.5|1442.7|1448.3|1442.5|1449.8|1444|1448.1|1442.3|0
1652851500000|2022-05-18 05:25:00|1449.2|1443.4|1447.3|1441.5|1449.2|1443.4|1447.2|1441.4|0
1652851800000|2022-05-18 05:30:00|1448.6|1442.8|1448.1|1442.3|1448.6|1442.8|1447.2|1441.4|0
1652852100000|2022-05-18 05:35:00|1447.3|1441.5|1447|1441.2|1447.8|1442|1446.7|1440.9|0
1652852400000|2022-05-18 05:40:00|1446.7|1440.9|1445.9|1440.1|1447.5|1441.7|1445.6|1439.8|0
1652852700000|2022-05-18 05:45:00|1445.8|1440|1446.4|1440.6|1447.6|1441.8|1445.8|1440|0
1652853000000|2022-05-18 05:50:00|1444.4|1438.6|1447.2|1441.4|1447.2|1441.4|1444.2|1438.4|0
1652853300000|2022-05-18 05:55:00|1446.3|1440.5|1449.5|1443.7|1449.5|1443.7|1446.3|1440.5|0
1652919000000|2022-05-19 00:10:00|1424.4|1418.8|1425.4|1419.8|1426.3|1420.7|1423.1|1417.5|0
1652919300000|2022-05-19 00:15:00|1425.1|1419.5|1424.2|1418.6|1425.9|1420.3|1424.2|1418.6|0
1652919600000|2022-05-19 00:20:00|1424.8|1419.2|1424|1418.4|1425.3|1419.7|1423.6|1418|0
1652919900000|2022-05-19 00:25:00|1424.6|1419|1424.7|1419.1|1426.5|1420.9|1424.6|1419|0
1652920200000|2022-05-19 00:30:00|1424.8|1419.2|1422.4|1416.8|1425.1|1419.5|1421|1415.4|0
1652920500000|2022-05-19 00:35:00|1422.5|1416.9|1419.1|1413.5|1422.5|1416.9|1418.9|1413.3|0
1652920800000|2022-05-19 00:40:00|1419.2|1413.6|1420.4|1414.8|1420.8|1415.2|1417.5|1411.9|0
1652921100000|2022-05-19 00:45:00|1420.6|1415|1421.2|1415.6|1422.5|1416.9|1419.8|1414.2|0
1652921400000|2022-05-19 00:50:00|1421.4|1415.8|1422.9|1417.3|1424.3|1418.7|1421.3|1415.7|0
1652921700000|2022-05-19 00:55:00|1425.1|1419.5|1425.5|1419.9|1426.2|1420.6|1423|1417.4|0
1652922000000|2022-05-19 01:00:00|1425.3|1419.7|1425|1419.4|1426.6|1421|1425|1419.4|0
1652922300000|2022-05-19 01:05:00|1427|1421.4|1425.7|1420.1|1427|1421.4|1425.5|1419.9|0
1652922600000|2022-05-19 01:10:00|1426.7|1421.1|1430.5|1424.7|1430.5|1424.7|1426.6|1421|0
1652922900000|2022-05-19 01:15:00|1428.3|1422.5|1430.2|1424.4|1430.2|1424.4|1428.2|1422.4|0
1652923200000|2022-05-19 01:20:00|1430.3|1424.5|1428.2|1422.4|1430.5|1424.7|1428.2|1422.4|0
1652923500000|2022-05-19 01:25:00|1429.3|1423.5|1431|1425.2|1431|1425.2|1428.4|1422.6|0
1652923800000|2022-05-19 01:30:00|1429.7|1423.9|1430.2|1424.4|1430.7|1424.9|1428.8|1423|0
1652924100000|2022-05-19 01:35:00|1427.7|1422.1|1427.1|1421.5|1430|1424.2|1427.1|1421.5|0
1652924400000|2022-05-19 01:40:00|1428.2|1422.4|1424.3|1418.7|1428.3|1422.5|1424.3|1418.7|0
1652924700000|2022-05-19 01:45:00|1425|1419.4|1427.1|1421.5|1427.1|1421.5|1424.5|1418.9|0
1652925000000|2022-05-19 01:50:00|1427|1421.4|1427.4|1421.8|1427.4|1421.8|1426.4|1420.8|0
1652925300000|2022-05-19 01:55:00|1427.3|1421.7|1428.8|1423|1428.8|1423|1427.3|1421.7|0
1652925600000|2022-05-19 02:00:00|1428.9|1423.1|1429.3|1423.5|1429.3|1423.5|1428.2|1422.4|0
1652925900000|2022-05-19 02:05:00|1428.2|1422.4|1428.8|1423|1428.8|1423|1427.1|1421.5|0
1652926200000|2022-05-19 02:10:00|1428.9|1423.1|1428.3|1422.5|1429.3|1423.5|1427.9|1422.2|0
1652926500000|2022-05-19 02:15:00|1428.1|1422.3|1428.9|1423.1|1428.9|1423.1|1426.5|1420.9|0
1652926800000|2022-05-19 02:20:00|1429|1423.2|1427.9|1422.2|1430.1|1424.3|1427.7|1422.1|0
1652927100000|2022-05-19 02:25:00|1429|1423.2|1429|1423.2|1429|1423.2|1427.7|1422.1|0
1652927400000|2022-05-19 02:30:00|1428.9|1423.1|1429.1|1423.3|1429.2|1423.4|1427.9|1422.2|0
1652927700000|2022-05-19 02:35:00|1429.2|1423.4|1427.9|1422.2|1429.2|1423.4|1427.7|1422.1|0
1652928000000|2022-05-19 02:40:00|1428.8|1423|1429.7|1423.9|1429.7|1423.9|1427.2|1421.6|0
1652928300000|2022-05-19 02:45:00|1428.7|1422.9|1430.1|1424.3|1430.3|1424.5|1428.7|1422.9|0
1652928600000|2022-05-19 02:50:00|1429.9|1424.1|1429.8|1424|1429.9|1424.1|1429.6|1423.8|0
1652928900000|2022-05-19 02:55:00|1429.7|1423.9|1430.9|1425.1|1430.9|1425.1|1428.8|1423|0
1652929200000|2022-05-19 03:00:00|1430|1424.2|1428.7|1422.9|1431.1|1425.3|1428.7|1422.9|0
1652929500000|2022-05-19 03:05:00|1429.9|1424.1|1428.8|1423|1430|1424.2|1428.8|1423|0
1652929800000|2022-05-19 03:10:00|1429.9|1424.1|1428.7|1422.9|1429.9|1424.1|1428.5|1422.7|0
1652930100000|2022-05-19 03:15:00|1429.9|1424.1|1429.5|1423.7|1430|1424.2|1428.4|1422.6|0
1652930400000|2022-05-19 03:20:00|1429.6|1423.8|1430.6|1424.8|1430.6|1424.8|1428.8|1423|0
1652930700000|2022-05-19 03:25:00|1430.7|1424.9|1430|1424.2|1431.2|1425.4|1429.9|1424.1|0
1652931000000|2022-05-19 03:30:00|1429.9|1424.1|1429.8|1424|1430.9|1425.1|1429.8|1424|0
1652931300000|2022-05-19 03:35:00|1429.4|1423.6|1429|1423.2|1430.2|1424.4|1429|1423.2|0
1652931600000|2022-05-19 03:40:00|1429.7|1423.9|1430.2|1424.4|1431|1425.2|1428.8|1423|0
1652931900000|2022-05-19 03:45:00|1430.4|1424.6|1430.4|1424.6|1431.5|1425.7|1430.3|1424.5|0
1652932200000|2022-05-19 03:50:00|1431.4|1425.6|1429.2|1423.4|1431.4|1425.6|1429|1423.2|0
1652932500000|2022-05-19 03:55:00|1429.9|1424.1|1430.2|1424.4|1430.3|1424.5|1429.9|1424.1|0
1652932800000|2022-05-19 04:00:00|1430.4|1424.6|1430.3|1424.5|1430.7|1424.9|1430.3|1424.5|0
1652933100000|2022-05-19 04:05:00|1430.4|1424.6|1428.5|1422.7|1430.4|1424.6|1428.5|1422.7|0
1652933400000|2022-05-19 04:10:00|1429.4|1423.6|1426.4|1420.8|1429.4|1423.6|1426.4|1420.8|0
1652933700000|2022-05-19 04:15:00|1425.5|1419.9|1426.4|1420.8|1426.6|1421|1425.5|1419.9|0
1652934000000|2022-05-19 04:20:00|1426.6|1421|1426.4|1420.8|1426.6|1421|1426.4|1420.8|0
1652934300000|2022-05-19 04:25:00|1426.7|1421.1|1427|1421.4|1427.1|1421.5|1425.9|1420.3|0
1652934600000|2022-05-19 04:30:00|1426|1420.4|1427.4|1421.8|1427.4|1421.8|1425.9|1420.3|0
1652934900000|2022-05-19 04:35:00|1427|1421.4|1426.2|1420.6|1427.2|1421.6|1426.1|1420.5|0
1652935200000|2022-05-19 04:40:00|1426|1420.4|1426.9|1421.3|1427.2|1421.6|1425.9|1420.3|0
1652935500000|2022-05-19 04:45:00|1425.9|1420.3|1425.8|1420.2|1427|1421.4|1425.8|1420.2|0
1652935800000|2022-05-19 04:50:00|1425.6|1420|1426.9|1421.3|1426.9|1421.3|1425.6|1420|0
1652936100000|2022-05-19 04:55:00|1426|1420.4|1425.4|1419.8|1426.9|1421.3|1425.4|1419.8|0
1652936400000|2022-05-19 05:00:00|1425.5|1419.9|1426.5|1420.9|1426.5|1420.9|1425.1|1419.5|0
1652936700000|2022-05-19 05:05:00|1425.4|1419.8|1425.4|1419.8|1426.4|1420.8|1425.3|1419.7|0
1652937000000|2022-05-19 05:10:00|1425.5|1419.9|1425.4|1419.8|1426|1420.4|1424.5|1418.9|0
1652937300000|2022-05-19 05:15:00|1425.6|1420|1425.4|1419.8|1425.6|1420|1424.2|1418.6|0
1652937600000|2022-05-19 05:20:00|1424.4|1418.8|1424.7|1419.1|1425.7|1420.1|1424.4|1418.8|0
1652937900000|2022-05-19 05:25:00|1424.6|1419|1425.6|1420|1426.7|1421.1|1424.4|1418.8|0
1652938200000|2022-05-19 05:30:00|1426.5|1420.9|1425.1|1419.5|1426.5|1420.9|1425.1|1419.5|0
1652938500000|2022-05-19 05:35:00|1425|1419.4|1424.3|1418.7|1425|1419.4|1424.3|1418.7|0
1652938800000|2022-05-19 05:40:00|1425.2|1419.6|1425.3|1419.7|1427|1421.4|1424.9|1419.3|0
1652939100000|2022-05-19 05:45:00|1426.4|1420.8|1426.7|1421.1|1426.7|1421.1|1425.4|1419.8|0
1652939400000|2022-05-19 05:50:00|1428|1422.2|1428.1|1422.3|1428.5|1422.7|1427.2|1421.6|0
1652939700000|2022-05-19 05:55:00|1427.6|1422|1429|1423.2|1429|1423.2|1427.2|1421.6|0
1653005400000|2022-05-20 00:10:00|1432.6|1426.8|1436.6|1430.8|1436.6|1430.8|1432.6|1426.8|0
1653005700000|2022-05-20 00:15:00|1435.9|1430.1|1430.9|1425.1|1435.9|1430.1|1430.9|1425.1|0
1653006000000|2022-05-20 00:20:00|1431.1|1425.3|1432|1426.2|1434|1428.2|1430.7|1424.9|0
1653006300000|2022-05-20 00:25:00|1433.1|1427.3|1434.4|1428.6|1434.6|1428.8|1433.1|1427.3|0
1653006600000|2022-05-20 00:30:00|1437.3|1431.5|1436.6|1430.8|1437.7|1431.9|1436.6|1430.8|0
1653006900000|2022-05-20 00:35:00|1436.8|1431|1440|1434.2|1440|1434.2|1436.6|1430.8|0
1653007200000|2022-05-20 00:40:00|1440.7|1434.9|1440.6|1434.8|1441.1|1435.3|1440.6|1434.8|0
1653007500000|2022-05-20 00:45:00|1440.7|1434.9|1438.7|1432.9|1440.7|1434.9|1438.7|1432.9|0
1653007800000|2022-05-20 00:50:00|1439.1|1433.3|1440.6|1434.8|1440.6|1434.8|1438.4|1432.6|0
1653008100000|2022-05-20 00:55:00|1439.8|1434|1439.8|1434|1441|1435.2|1439.2|1433.4|0
1653008400000|2022-05-20 01:00:00|1438.7|1432.9|1436.8|1431|1439.3|1433.5|1436.8|1431|0
1653008700000|2022-05-20 01:05:00|1436.9|1431.1|1436.3|1430.5|1437.8|1432|1436.3|1430.5|0
1653009000000|2022-05-20 01:10:00|1436.1|1430.3|1438|1432.2|1438.5|1432.7|1435.8|1430|0
1653009300000|2022-05-20 01:15:00|1437.9|1432.1|1440|1434.2|1440|1434.2|1437.8|1432|0
1653009600000|2022-05-20 01:20:00|1439.9|1434.1|1439.7|1433.9|1440.2|1434.4|1438.6|1432.8|0
1653009900000|2022-05-20 01:25:00|1439.9|1434.1|1440|1434.2|1441.2|1435.4|1439.1|1433.3|0
1653010200000|2022-05-20 01:30:00|1440.1|1434.3|1442.4|1436.6|1442.4|1436.6|1440.1|1434.3|0
1653010500000|2022-05-20 01:35:00|1441.5|1435.7|1441.4|1435.6|1443|1437.2|1441.2|1435.4|0
1653010800000|2022-05-20 01:40:00|1441.5|1435.7|1440.3|1434.5|1442.6|1436.8|1440.2|1434.4|0
1653011100000|2022-05-20 01:45:00|1440|1434.2|1437.7|1431.9|1440|1434.2|1437.7|1431.9|0
1653011400000|2022-05-20 01:50:00|1437.4|1431.6|1437|1431.2|1438.7|1432.9|1436.7|1430.9|0
1653011700000|2022-05-20 01:55:00|1437.1|1431.3|1439.8|1434|1439.8|1434|1437|1431.2|0
1653012000000|2022-05-20 02:00:00|1439.7|1433.9|1439.5|1433.7|1440.1|1434.3|1438.8|1433|0
1653012300000|2022-05-20 02:05:00|1439.1|1433.3|1437.2|1431.4|1439.1|1433.3|1437.1|1431.3|0
1653012600000|2022-05-20 02:10:00|1438.2|1432.4|1438.7|1432.9|1438.8|1433|1437.2|1431.4|0
1653012900000|2022-05-20 02:15:00|1438.9|1433.1|1438.5|1432.7|1438.9|1433.1|1438.4|1432.6|0
1653013200000|2022-05-20 02:20:00|1437.3|1431.5|1438.8|1433|1438.8|1433|1437.3|1431.5|0
1653013500000|2022-05-20 02:25:00|1437.8|1432|1438.8|1433|1438.8|1433|1437.7|1431.9|0
1653013800000|2022-05-20 02:30:00|1438.7|1432.9|1436.8|1431|1438.7|1432.9|1436.8|1431|0
1653014100000|2022-05-20 02:35:00|1438|1432.2|1437.4|1431.6|1438.3|1432.5|1437.2|1431.4|0
1653014400000|2022-05-20 02:40:00|1438.5|1432.7|1439.3|1433.5|1439.3|1433.5|1437|1431.2|0
1653014700000|2022-05-20 02:45:00|1437.9|1432.1|1440.8|1435|1442.2|1436.4|1437.9|1432.1|0
1653015000000|2022-05-20 02:50:00|1440.7|1434.9|1439.6|1433.8|1440.9|1435.1|1439.3|1433.5|0
1653015300000|2022-05-20 02:55:00|1439.5|1433.7|1440.1|1434.3|1440.1|1434.3|1439.1|1433.3|0
1653015600000|2022-05-20 03:00:00|1439.7|1433.9|1439.9|1434.1|1440|1434.2|1438.9|1433.1|0
1653015900000|2022-05-20 03:05:00|1439.8|1434|1439.6|1433.8|1439.8|1434|1439.4|1433.6|0
1653016200000|2022-05-20 03:10:00|1439.7|1433.9|1440.7|1434.9|1440.7|1434.9|1439.5|1433.7|0
1653016500000|2022-05-20 03:15:00|1439.4|1433.6|1438.8|1433|1439.9|1434.1|1438.8|1433|0
1653016800000|2022-05-20 03:20:00|1439|1433.2|1437.1|1431.3|1439|1433.2|1436.9|1431.1|0
1653017100000|2022-05-20 03:25:00|1437.2|1431.4|1437.4|1431.6|1438.7|1432.9|1437.2|1431.4|0
1653017400000|2022-05-20 03:30:00|1437.3|1431.5|1437.3|1431.5|1437.5|1431.7|1437.2|1431.4|0
1653017700000|2022-05-20 03:35:00|1438.4|1432.6|1437.9|1432.1|1438.4|1432.6|1437.9|1432.1|0
1653018000000|2022-05-20 03:40:00|1438|1432.2|1436.4|1430.6|1438|1432.2|1436.3|1430.5|0
1653018300000|2022-05-20 03:45:00|1436.3|1430.5|1436.5|1430.7|1436.6|1430.8|1436.3|1430.5|0
1653018600000|2022-05-20 03:50:00|1436.3|1430.5|1435.2|1429.4|1436.3|1430.5|1434.3|1428.5|0
1653018900000|2022-05-20 03:55:00|1434.1|1428.3|1434|1428.2|1435.4|1429.6|1434|1428.2|0
1653019200000|2022-05-20 04:00:00|1435.2|1429.4|1434|1428.2|1436.2|1430.4|1433.8|1428|0
1653019500000|2022-05-20 04:05:00|1434.9|1429.1|1435.6|1429.8|1436.1|1430.3|1434.9|1429.1|0
1653019800000|2022-05-20 04:10:00|1435.7|1429.9|1435.8|1430|1436.9|1431.1|1435.6|1429.8|0
1653020100000|2022-05-20 04:15:00|1434.9|1429.1|1436.7|1430.9|1436.8|1431|1434.9|1429.1|0
1653020400000|2022-05-20 04:20:00|1436.8|1431|1437.3|1431.5|1437.4|1431.6|1436.3|1430.5|0
1653020700000|2022-05-20 04:25:00|1437.4|1431.6|1437.4|1431.6|1438.3|1432.5|1437.1|1431.3|0
1653021000000|2022-05-20 04:30:00|1437.3|1431.5|1437.1|1431.3|1437.5|1431.7|1436.1|1430.3|0
1653021300000|2022-05-20 04:35:00|1437|1431.2|1437|1431.2|1437.2|1431.4|1436.8|1431|0
1653021600000|2022-05-20 04:40:00|1436.9|1431.1|1436.3|1430.5|1436.9|1431.1|1436.2|1430.4|0
1653021900000|2022-05-20 04:45:00|1436.4|1430.6|1436.2|1430.4|1436.5|1430.7|1435.3|1429.5|0
1653022200000|2022-05-20 04:50:00|1436.1|1430.3|1435.7|1429.9|1436.2|1430.4|1435.1|1429.3|0
1653022500000|2022-05-20 04:55:00|1435.8|1430|1435.7|1429.9|1435.8|1430|1434.7|1428.9|0
1653022800000|2022-05-20 05:00:00|1435.5|1429.7|1435.9|1430.1|1436|1430.2|1434.8|1429|0
1653023100000|2022-05-20 05:05:00|1435.7|1429.9|1435.8|1430|1435.9|1430.1|1434.7|1428.9|0
1653023400000|2022-05-20 05:10:00|1435.9|1430.1|1435.2|1429.4|1437.2|1431.4|1435|1429.2|0
1653023700000|2022-05-20 05:15:00|1436.2|1430.4|1435.1|1429.3|1436.2|1430.4|1435|1429.2|0
1653024000000|2022-05-20 05:20:00|1437.1|1431.3|1435.3|1429.5|1437.2|1431.4|1435.1|1429.3|0
1653024300000|2022-05-20 05:25:00|1436.3|1430.5|1438.4|1432.6|1438.4|1432.6|1435|1429.2|0
1653024600000|2022-05-20 05:30:00|1438.2|1432.4|1437.4|1431.6|1438.3|1432.5|1437.4|1431.6|0
1653024900000|2022-05-20 05:35:00|1436.6|1430.8|1437.9|1432.1|1437.9|1432.1|1436.6|1430.8|0
1653025200000|2022-05-20 05:40:00|1438|1432.2|1438.1|1432.3|1439.1|1433.3|1438|1432.2|0
1653025500000|2022-05-20 05:45:00|1438.3|1432.5|1437.2|1431.4|1438.4|1432.6|1437.2|1431.4|0
1653025800000|2022-05-20 05:50:00|1438.3|1432.5|1438|1432.2|1438.6|1432.8|1437.3|1431.5|0
1653026100000|2022-05-20 05:55:00|1438.2|1432.4|1438.1|1432.3|1439.5|1433.7|1438|1432.2|0
1653264600000|2022-05-23 00:10:00|1439.4|1433.6|1442.1|1436.3|1442.5|1436.7|1438.1|1432.3|0
1653264900000|2022-05-23 00:15:00|1442.2|1436.4|1441.3|1435.5|1442.2|1436.4|1440.1|1434.3|0
1653265200000|2022-05-23 00:20:00|1442|1436.2|1443.2|1437.4|1443.2|1437.4|1439.9|1434.1|0
1653265500000|2022-05-23 00:25:00|1443.4|1437.6|1441.9|1436.1|1443.4|1437.6|1441.1|1435.3|0
1653265800000|2022-05-23 00:30:00|1443|1437.2|1441.7|1435.9|1443.4|1437.6|1441.7|1435.9|0
1653266100000|2022-05-23 00:35:00|1441.6|1435.8|1441|1435.2|1441.6|1435.8|1440.5|1434.7|0
1653266400000|2022-05-23 00:40:00|1441.9|1436.1|1442|1436.2|1442|1436.2|1440.9|1435.1|0
1653266700000|2022-05-23 00:45:00|1443.4|1437.6|1443.5|1437.7|1443.8|1438|1442.4|1436.6|0
1653267000000|2022-05-23 00:50:00|1443.7|1437.9|1444.2|1438.4|1444.3|1438.5|1443.7|1437.9|0
1653267300000|2022-05-23 00:55:00|1443.2|1437.4|1444.5|1438.7|1444.6|1438.8|1443.2|1437.4|0
1653267600000|2022-05-23 01:00:00|1444.3|1438.5|1447.6|1441.8|1447.6|1441.8|1443.7|1437.9|0
1653267900000|2022-05-23 01:05:00|1445.5|1439.7|1447.6|1441.8|1447.6|1441.8|1445.5|1439.7|0
1653268200000|2022-05-23 01:10:00|1447.8|1442|1449.7|1443.9|1450.7|1444.9|1447.8|1442|0
1653268500000|2022-05-23 01:15:00|1449.4|1443.6|1446.6|1440.8|1449.9|1444.1|1446.6|1440.8|0
1653268800000|2022-05-23 01:20:00|1445.4|1439.6|1446.9|1441.1|1448.1|1442.3|1445.3|1439.5|0
1653269100000|2022-05-23 01:25:00|1446.8|1441|1446.9|1441.1|1448.1|1442.3|1446.8|1441|0
1653269400000|2022-05-23 01:30:00|1444.6|1438.8|1445.3|1439.5|1447.4|1441.6|1444.6|1438.8|0
1653269700000|2022-05-23 01:35:00|1445|1439.2|1446|1440.2|1446|1440.2|1444.9|1439.1|0
1653270000000|2022-05-23 01:40:00|1445.4|1439.6|1446.6|1440.8|1447.2|1441.4|1445.4|1439.6|0
1653270300000|2022-05-23 01:45:00|1445.6|1439.8|1445.2|1439.4|1446.6|1440.8|1445.1|1439.3|0
1653270600000|2022-05-23 01:50:00|1444.9|1439.1|1445|1439.2|1446|1440.2|1444.8|1439|0
1653270900000|2022-05-23 01:55:00|1444.9|1439.1|1444.5|1438.7|1446.2|1440.4|1444.5|1438.7|0
1653271200000|2022-05-23 02:00:00|1444.6|1438.8|1445|1439.2|1445.1|1439.3|1444.6|1438.8|0
1653271500000|2022-05-23 02:05:00|1444.3|1438.5|1441.6|1435.8|1444.3|1438.5|1441.4|1435.6|0
1653271800000|2022-05-23 02:10:00|1443.8|1438|1442.5|1436.7|1443.8|1438|1442.2|1436.4|0
1653272100000|2022-05-23 02:15:00|1441.6|1435.8|1442.8|1437|1443.3|1437.5|1440.6|1434.8|0
1653272400000|2022-05-23 02:20:00|1440.8|1435|1441.6|1435.8|1441.6|1435.8|1440.4|1434.6|0
1653272700000|2022-05-23 02:25:00|1441.8|1436|1440|1434.2|1441.8|1436|1440|1434.2|0
1653273000000|2022-05-23 02:30:00|1440.3|1434.5|1440.1|1434.3|1440.5|1434.7|1439.5|1433.7|0
1653273300000|2022-05-23 02:35:00|1440.2|1434.4|1442.3|1436.5|1442.3|1436.5|1440.1|1434.3|0
1653273600000|2022-05-23 02:40:00|1438.2|1432.4|1438.6|1432.8|1438.6|1432.8|1438.2|1432.4|0
1653273900000|2022-05-23 02:45:00|1440.2|1434.4|1439.6|1433.8|1440.4|1434.6|1439.2|1433.4|0
1653274200000|2022-05-23 02:50:00|1440|1434.2|1439.4|1433.6|1440.5|1434.7|1439.4|1433.6|0
1653274500000|2022-05-23 02:55:00|1439.5|1433.7|1440.8|1435|1440.8|1435|1439.5|1433.7|0
1653274800000|2022-05-23 03:00:00|1439.8|1434|1439.4|1433.6|1441|1435.2|1439.4|1433.6|0
1653275100000|2022-05-23 03:05:00|1439.6|1433.8|1439.4|1433.6|1440.6|1434.8|1439.1|1433.3|0
1653275400000|2022-05-23 03:10:00|1439.6|1433.8|1439.2|1433.4|1441.6|1435.8|1439.2|1433.4|0
1653275700000|2022-05-23 03:15:00|1439.3|1433.5|1439.1|1433.3|1440.3|1434.5|1439.1|1433.3|0
1653276000000|2022-05-23 03:20:00|1439.2|1433.4|1438.9|1433.1|1441.1|1435.3|1438.8|1433|0
1653276300000|2022-05-23 03:25:00|1438.6|1432.8|1439.8|1434|1439.8|1434|1438.6|1432.8|0
1653276600000|2022-05-23 03:30:00|1440.1|1434.3|1438.6|1432.8|1440.1|1434.3|1438.5|1432.7|0
1653276900000|2022-05-23 03:35:00|1438.4|1432.6|1439.2|1433.4|1439.3|1433.5|1438.2|1432.4|0
1653277200000|2022-05-23 03:40:00|1439.6|1433.8|1438.6|1432.8|1439.8|1434|1438.6|1432.8|0
1653277500000|2022-05-23 03:45:00|1438.4|1432.6|1438.5|1432.7|1439.4|1433.6|1438.4|1432.6|0
1653277800000|2022-05-23 03:50:00|1438.6|1432.8|1438.9|1433.1|1439.9|1434.1|1438.6|1432.8|0
1653278100000|2022-05-23 03:55:00|1439.2|1433.4|1440.5|1434.7|1441.5|1435.7|1439|1433.2|0
1653278400000|2022-05-23 04:00:00|1440.6|1434.8|1440.7|1434.9|1440.9|1435.1|1439.5|1433.7|0
1653278700000|2022-05-23 04:05:00|1440.8|1435|1442.3|1436.5|1442.5|1436.7|1440.8|1435|0
1653279000000|2022-05-23 04:10:00|1440.4|1434.6|1443.6|1437.8|1443.6|1437.8|1440.4|1434.6|0
1653279300000|2022-05-23 04:15:00|1442.8|1437|1442.9|1437.1|1443.7|1437.9|1442.6|1436.8|0
1653279600000|2022-05-23 04:20:00|1442.8|1437|1442.5|1436.7|1443.7|1437.9|1442.5|1436.7|0
1653279900000|2022-05-23 04:25:00|1441.7|1435.9|1442.6|1436.8|1443.7|1437.9|1441.5|1435.7|0
1653280200000|2022-05-23 04:30:00|1442.4|1436.6|1443|1437.2|1445|1439.2|1442.4|1436.6|0
1653280500000|2022-05-23 04:35:00|1443.1|1437.3|1444.2|1438.4|1444.3|1438.5|1443.1|1437.3|0
1653280800000|2022-05-23 04:40:00|1444.4|1438.6|1443.7|1437.9|1444.4|1438.6|1443.3|1437.5|0
1653281100000|2022-05-23 04:45:00|1442.6|1436.8|1442.6|1436.8|1442.9|1437.1|1442.6|1436.8|0
1653281400000|2022-05-23 04:50:00|1443.7|1437.9|1442.5|1436.7|1443.7|1437.9|1441.4|1435.6|0
1653281700000|2022-05-23 04:55:00|1441.5|1435.7|1441.7|1435.9|1441.7|1435.9|1441.1|1435.3|0
1653282000000|2022-05-23 05:00:00|1441.5|1435.7|1441.9|1436.1|1442.9|1437.1|1441.5|1435.7|0
1653282300000|2022-05-23 05:05:00|1443.1|1437.3|1442|1436.2|1443.1|1437.3|1441.7|1435.9|0
1653282600000|2022-05-23 05:10:00|1441.8|1436|1442.5|1436.7|1442.9|1437.1|1441.8|1436|0
1653282900000|2022-05-23 05:15:00|1442.6|1436.8|1442.6|1436.8|1443.6|1437.8|1442.4|1436.6|0
1653283200000|2022-05-23 05:20:00|1443.7|1437.9|1442.8|1437|1443.7|1437.9|1441.5|1435.7|0
1653283500000|2022-05-23 05:25:00|1441.8|1436|1442.3|1436.5|1442.7|1436.9|1441.3|1435.5|0
1653283800000|2022-05-23 05:30:00|1441.3|1435.5|1442.5|1436.7|1442.7|1436.9|1441.1|1435.3|0
1653284100000|2022-05-23 05:35:00|1441.4|1435.6|1441.6|1435.8|1442.4|1436.6|1441.3|1435.5|0
1653284400000|2022-05-23 05:40:00|1441.7|1435.9|1444.5|1438.7|1444.5|1438.7|1441.7|1435.9|0
1653284700000|2022-05-23 05:45:00|1443.2|1437.4|1443.8|1438|1444.6|1438.8|1442.5|1436.7|0
1653285000000|2022-05-23 05:50:00|1444.8|1439|1442.7|1436.9|1444.8|1439|1442.5|1436.7|0
1653285300000|2022-05-23 05:55:00|1443.7|1437.9|1443.7|1437.9|1444|1438.2|1443|1437.2|0
1653351000000|2022-05-24 00:10:00|1432.2|1426.4|1429.6|1423.8|1434.6|1428.8|1429.6|1423.8|0
1653351300000|2022-05-24 00:15:00|1427.6|1422|1423.5|1417.9|1427.6|1422|1423.3|1417.7|0
1653351600000|2022-05-24 00:20:00|1422.5|1416.9|1422.4|1416.8|1423.2|1417.6|1420.7|1415.1|0
1653351900000|2022-05-24 00:25:00|1422.6|1417|1422|1416.4|1423.3|1417.7|1421.9|1416.3|0
1653352200000|2022-05-24 00:30:00|1418.6|1413|1422|1416.4|1422|1416.4|1418.6|1413|0
1653352500000|2022-05-24 00:35:00|1422.2|1416.6|1421.7|1416.1|1422.2|1416.6|1421.2|1415.6|0
1653352800000|2022-05-24 00:40:00|1421.8|1416.2|1421.4|1415.8|1422.6|1417|1421.4|1415.8|0
1653353100000|2022-05-24 00:45:00|1422.4|1416.8|1423.4|1417.8|1423.4|1417.8|1421.4|1415.8|0
1653353400000|2022-05-24 00:50:00|1423.7|1418.1|1422.1|1416.5|1424|1418.4|1422.1|1416.5|0
1653353700000|2022-05-24 00:55:00|1423.3|1417.7|1421.7|1416.1|1424.2|1418.6|1420.7|1415.1|0
1653354000000|2022-05-24 01:00:00|1421.6|1416|1421.8|1416.2|1421.9|1416.3|1420.4|1414.8|0
1653354300000|2022-05-24 01:05:00|1421.7|1416.1|1423.3|1417.7|1423.3|1417.7|1420.9|1415.3|0
1653354600000|2022-05-24 01:10:00|1423.7|1418.1|1424.3|1418.7|1424.6|1419|1422.9|1417.3|0
1653354900000|2022-05-24 01:15:00|1424.2|1418.6|1422.9|1417.3|1424.2|1418.6|1422.4|1416.8|0
1653355200000|2022-05-24 01:20:00|1422.6|1417|1422.4|1416.8|1423.7|1418.1|1422.4|1416.8|0
1653355500000|2022-05-24 01:25:00|1423.6|1418|1425.2|1419.6|1425.3|1419.7|1423.6|1418|0
1653355800000|2022-05-24 01:30:00|1424|1418.4|1424.4|1418.8|1425.4|1419.8|1424|1418.4|0
1653356100000|2022-05-24 01:35:00|1426.3|1420.7|1424.6|1419|1426.7|1421.1|1424.6|1419|0
1653356400000|2022-05-24 01:40:00|1424.5|1418.9|1423.7|1418.1|1425.4|1419.8|1423.7|1418.1|0
1653356700000|2022-05-24 01:45:00|1424.7|1419.1|1422|1416.4|1425.4|1419.8|1422|1416.4|0
1653357000000|2022-05-24 01:50:00|1421.7|1416.1|1422|1416.4|1423.1|1417.5|1421.7|1416.1|0
1653357300000|2022-05-24 01:55:00|1422.3|1416.7|1423.3|1417.7|1424.5|1418.9|1422.3|1416.7|0
1653357600000|2022-05-24 02:00:00|1423.5|1417.9|1424.2|1418.6|1425.8|1420.2|1423.5|1417.9|0
1653357900000|2022-05-24 02:05:00|1424.9|1419.3|1422.9|1417.3|1424.9|1419.3|1422.9|1417.3|0
1653358200000|2022-05-24 02:10:00|1422.8|1417.2|1419.2|1413.6|1423.4|1417.8|1419.2|1413.6|0
1653358500000|2022-05-24 02:15:00|1419.3|1413.7|1417.7|1412.1|1420|1414.4|1417.7|1412.1|0
1653358800000|2022-05-24 02:20:00|1417.8|1412.2|1418.2|1412.6|1418.4|1412.8|1417.8|1412.2|0
1653359100000|2022-05-24 02:25:00|1418.5|1412.9|1419.3|1413.7|1419.4|1413.8|1418.2|1412.6|0
1653359400000|2022-05-24 02:30:00|1418.1|1412.5|1418.2|1412.6|1419.2|1413.6|1417.6|1412|0
1653359700000|2022-05-24 02:35:00|1418.4|1412.8|1419.9|1414.3|1420.1|1414.5|1418.4|1412.8|0
1653360000000|2022-05-24 02:40:00|1419.7|1414.1|1419|1413.4|1419.7|1414.1|1418.6|1413|0
1653360300000|2022-05-24 02:45:00|1418.8|1413.2|1419.1|1413.5|1420|1414.4|1418.8|1413.2|0
1653360600000|2022-05-24 02:50:00|1419.9|1414.3|1418.2|1412.6|1419.9|1414.3|1418.2|1412.6|0
1653360900000|2022-05-24 02:55:00|1418|1412.4|1419.6|1414|1420.2|1414.6|1418|1412.4|0
1653361200000|2022-05-24 03:00:00|1419.9|1414.3|1420.9|1415.3|1420.9|1415.3|1419.4|1413.8|0
1653361500000|2022-05-24 03:05:00|1420|1414.4|1421.8|1416.2|1421.8|1416.2|1420|1414.4|0
1653361800000|2022-05-24 03:10:00|1422|1416.4|1421.2|1415.6|1422.3|1416.7|1420|1414.4|0
1653362100000|2022-05-24 03:15:00|1420.4|1414.8|1420.8|1415.2|1421.6|1416|1420.4|1414.8|0
1653362400000|2022-05-24 03:20:00|1420.9|1415.3|1420.7|1415.1|1421.9|1416.3|1420.7|1415.1|0
1653362700000|2022-05-24 03:25:00|1420.9|1415.3|1419.5|1413.9|1420.9|1415.3|1419.5|1413.9|0
1653363000000|2022-05-24 03:30:00|1420.8|1415.2|1418.9|1413.3|1420.8|1415.2|1418.9|1413.3|0
1653363300000|2022-05-24 03:35:00|1419.9|1414.3|1418.8|1413.2|1420|1414.4|1418.8|1413.2|0
1653363600000|2022-05-24 03:40:00|1420.7|1415.1|1418.4|1412.8|1420.7|1415.1|1418.4|1412.8|0
1653363900000|2022-05-24 03:45:00|1418.7|1413.1|1420.4|1414.8|1420.4|1414.8|1418.7|1413.1|0
1653364200000|2022-05-24 03:50:00|1420.3|1414.7|1421.4|1415.8|1421.4|1415.8|1420.1|1414.5|0
1653364500000|2022-05-24 03:55:00|1421.2|1415.6|1421.5|1415.9|1421.5|1415.9|1420.1|1414.5|0
1653364800000|2022-05-24 04:00:00|1421.4|1415.8|1420.7|1415.1|1421.9|1416.3|1420.5|1414.9|0
1653365100000|2022-05-24 04:05:00|1421.6|1416|1422|1416.4|1422.3|1416.7|1421.6|1416|0
1653365400000|2022-05-24 04:10:00|1422.1|1416.5|1422.2|1416.6|1422.2|1416.6|1421.9|1416.3|0
1653365700000|2022-05-24 04:15:00|1422|1416.4|1421.8|1416.2|1422.1|1416.5|1420.7|1415.1|0
1653366000000|2022-05-24 04:20:00|1420.5|1414.9|1421.2|1415.6|1421.2|1415.6|1420.1|1414.5|0
1653366300000|2022-05-24 04:25:00|1420|1414.4|1419.6|1414|1420|1414.4|1419.3|1413.7|0
1653366600000|2022-05-24 04:30:00|1419.4|1413.8|1419.2|1413.6|1420.6|1415|1419.2|1413.6|0
1653366900000|2022-05-24 04:35:00|1419.1|1413.5|1419.1|1413.5|1419.3|1413.7|1417.1|1411.5|0
1653367200000|2022-05-24 04:40:00|1419.3|1413.7|1419.3|1413.7|1420.1|1414.5|1419|1413.4|0
1653367500000|2022-05-24 04:45:00|1419.4|1413.8|1420|1414.4|1420.2|1414.6|1418.9|1413.3|0
1653367800000|2022-05-24 04:50:00|1419.8|1414.2|1418.2|1412.6|1419.8|1414.2|1418|1412.4|0
1653368100000|2022-05-24 04:55:00|1419|1413.4|1418.2|1412.6|1420.3|1414.7|1418.1|1412.5|0
1653368400000|2022-05-24 05:00:00|1419.4|1413.8|1419.2|1413.6|1419.4|1413.8|1418.2|1412.6|0
1653368700000|2022-05-24 05:05:00|1419.1|1413.5|1418.9|1413.3|1419.1|1413.5|1417.8|1412.2|0
1653369000000|2022-05-24 05:10:00|1419|1413.4|1419|1413.4|1419.5|1413.9|1417.9|1412.3|0
1653369300000|2022-05-24 05:15:00|1418.9|1413.3|1418.3|1412.7|1418.9|1413.3|1416.7|1411.1|0
1653369600000|2022-05-24 05:20:00|1417.2|1411.6|1417.6|1412|1418.8|1413.2|1417.2|1411.6|0
1653369900000|2022-05-24 05:25:00|1417.7|1412.1|1417.5|1411.9|1418.8|1413.2|1417.5|1411.9|0
1653370200000|2022-05-24 05:30:00|1417.6|1412|1416.2|1410.6|1418.6|1413|1416.2|1410.6|0
1653370500000|2022-05-24 05:35:00|1416.4|1410.8|1414.7|1409.1|1417.4|1411.8|1414.6|1409|0
1653370800000|2022-05-24 05:40:00|1413.9|1408.3|1414.5|1408.9|1414.5|1408.9|1413.1|1407.5|0
1653371100000|2022-05-24 05:45:00|1413.4|1407.8|1413.3|1407.7|1413.7|1408.1|1412.7|1407.1|0
1653371400000|2022-05-24 05:50:00|1413.4|1407.8|1413.1|1407.5|1414.4|1408.8|1412.4|1406.8|0
1653371700000|2022-05-24 05:55:00|1413|1407.4|1414.8|1409.2|1414.8|1409.2|1413|1407.4|0
1653437400000|2022-05-25 00:10:00|1413.2|1407.6|1414.8|1409.2|1414.8|1409.2|1410.4|1404.8|0
1653437700000|2022-05-25 00:15:00|1413.6|1408|1411.1|1405.5|1416.8|1411.2|1411.1|1405.5|0
1653438000000|2022-05-25 00:20:00|1411.2|1405.6|1417.2|1411.6|1417.2|1411.6|1410.7|1405.1|0
1653438300000|2022-05-25 00:25:00|1416.3|1410.7|1416.3|1410.7|1416.4|1410.8|1414.3|1408.7|0
1653438600000|2022-05-25 00:30:00|1416.5|1410.9|1415|1409.4|1416.6|1411|1414.9|1409.3|0
1653438900000|2022-05-25 00:35:00|1415.1|1409.5|1416.3|1410.7|1416.3|1410.7|1414.2|1408.6|0
1653439200000|2022-05-25 00:40:00|1416.1|1410.5|1416.7|1411.1|1417|1411.4|1415.7|1410.1|0
1653439500000|2022-05-25 00:45:00|1417.1|1411.5|1416.4|1410.8|1417.5|1411.9|1415.8|1410.2|0
1653439800000|2022-05-25 00:50:00|1418.7|1413.1|1417.7|1412.1|1419|1413.4|1416.6|1411|0
1653440100000|2022-05-25 00:55:00|1417.6|1412|1414.7|1409.1|1418.8|1413.2|1414.7|1409.1|0
1653440400000|2022-05-25 01:00:00|1415.6|1410|1414.9|1409.3|1415.6|1410|1413.7|1408.1|0
1653440700000|2022-05-25 01:05:00|1413.7|1408.1|1415.9|1410.3|1416.8|1411.2|1413.7|1408.1|0
1653441000000|2022-05-25 01:10:00|1416|1410.4|1415.4|1409.8|1417.1|1411.5|1415.3|1409.7|0
1653441300000|2022-05-25 01:15:00|1415.3|1409.7|1416.5|1410.9|1416.7|1411.1|1414.9|1409.3|0
1653441600000|2022-05-25 01:20:00|1416.3|1410.7|1415|1409.4|1416.3|1410.7|1414.9|1409.3|0
1653441900000|2022-05-25 01:25:00|1414.8|1409.2|1416.2|1410.6|1416.2|1410.6|1414.8|1409.2|0
1653442200000|2022-05-25 01:30:00|1415.2|1409.6|1416.3|1410.7|1416.6|1411|1415.2|1409.6|0
1653442500000|2022-05-25 01:35:00|1416.1|1410.5|1414.9|1409.3|1416.3|1410.7|1414.9|1409.3|0
1653442800000|2022-05-25 01:40:00|1415.9|1410.3|1416.6|1411|1416.6|1411|1414.3|1408.7|0
1653443100000|2022-05-25 01:45:00|1415.6|1410|1415.7|1410.1|1416.7|1411.1|1414.7|1409.1|0
1653443400000|2022-05-25 01:50:00|1414.4|1408.8|1415.5|1409.9|1416.5|1410.9|1414.4|1408.8|0
1653443700000|2022-05-25 01:55:00|1415.4|1409.8|1415.8|1410.2|1416.7|1411.1|1415.4|1409.8|0
1653444000000|2022-05-25 02:00:00|1415.9|1410.3|1416.6|1411|1416.9|1411.3|1415.9|1410.3|0
1653444300000|2022-05-25 02:05:00|1415.4|1409.8|1415|1409.4|1416.3|1410.7|1414.1|1408.5|0
1653444600000|2022-05-25 02:10:00|1415.1|1409.5|1415.4|1409.8|1415.6|1410|1414.4|1408.8|0
1653444900000|2022-05-25 02:15:00|1415.5|1409.9|1415.6|1410|1416.6|1411|1414.4|1408.8|0
1653445200000|2022-05-25 02:20:00|1415.5|1409.9|1416.9|1411.3|1417|1411.4|1415.4|1409.8|0
1653445500000|2022-05-25 02:25:00|1415.9|1410.3|1415.3|1409.7|1415.9|1410.3|1414.3|1408.7|0
1653445800000|2022-05-25 02:30:00|1414.3|1408.7|1415.4|1409.8|1416.6|1411|1414.3|1408.7|0
1653446100000|2022-05-25 02:35:00|1415.5|1409.9|1416.3|1410.7|1416.5|1410.9|1414.5|1408.9|0
1653446400000|2022-05-25 02:40:00|1414.1|1408.5|1414.1|1408.5|1416.3|1410.7|1414.1|1408.5|0
1653446700000|2022-05-25 02:45:00|1415.3|1409.7|1415.2|1409.6|1415.4|1409.8|1414.4|1408.8|0
1653447000000|2022-05-25 02:50:00|1416.2|1410.6|1416|1410.4|1416.2|1410.6|1415|1409.4|0
1653447300000|2022-05-25 02:55:00|1414.9|1409.3|1414.5|1408.9|1415.7|1410.1|1413.3|1407.7|0
1653447600000|2022-05-25 03:00:00|1413.6|1408|1414.8|1409.2|1415.8|1410.2|1413.6|1408|0
1653447900000|2022-05-25 03:05:00|1414.6|1409|1414.9|1409.3|1415.1|1409.5|1414.6|1409|0
1653448200000|2022-05-25 03:10:00|1414.8|1409.2|1416.4|1410.8|1416.4|1410.8|1414|1408.4|0
1653448500000|2022-05-25 03:15:00|1415.5|1409.9|1416.5|1410.9|1416.6|1411|1415.4|1409.8|0
1653448800000|2022-05-25 03:20:00|1415.4|1409.8|1415.3|1409.7|1416.7|1411.1|1415.3|1409.7|0
1653449100000|2022-05-25 03:25:00|1416.4|1410.8|1417.7|1412.1|1417.7|1412.1|1415|1409.4|0
1653449400000|2022-05-25 03:30:00|1416.5|1410.9|1417.7|1412.1|1419|1413.4|1416.5|1410.9|0
1653449700000|2022-05-25 03:35:00|1416.7|1411.1|1418.1|1412.5|1418.1|1412.5|1416.7|1411.1|0
1653450000000|2022-05-25 03:40:00|1418|1412.4|1417.2|1411.6|1419|1413.4|1416.9|1411.3|0
1653450300000|2022-05-25 03:45:00|1418.4|1412.8|1417.5|1411.9|1418.4|1412.8|1417.3|1411.7|0
1653450600000|2022-05-25 03:50:00|1418.4|1412.8|1417.9|1412.3|1418.6|1413|1417.6|1412|0
1653450900000|2022-05-25 03:55:00|1417.8|1412.2|1419.3|1413.7|1419.3|1413.7|1417.8|1412.2|0
1653451200000|2022-05-25 04:00:00|1418.4|1412.8|1419.2|1413.6|1419.5|1413.9|1418.4|1412.8|0
1653451500000|2022-05-25 04:05:00|1418.2|1412.6|1418.4|1412.8|1419.5|1413.9|1418.2|1412.6|0
1653451800000|2022-05-25 04:10:00|1419.5|1413.9|1418.2|1412.6|1419.6|1414|1417.3|1411.7|0
1653452100000|2022-05-25 04:15:00|1418.3|1412.7|1419.3|1413.7|1419.5|1413.9|1418.2|1412.6|0
1653452400000|2022-05-25 04:20:00|1418.4|1412.8|1419.4|1413.8|1419.4|1413.8|1418.2|1412.6|0
1653452700000|2022-05-25 04:25:00|1418.7|1413.1|1419.2|1413.6|1421.1|1415.5|1418.6|1413|0
1653453000000|2022-05-25 04:30:00|1420|1414.4|1420.3|1414.7|1420.5|1414.9|1419.3|1413.7|0
1653453300000|2022-05-25 04:35:00|1420.2|1414.6|1419.9|1414.3|1420.2|1414.6|1419.9|1414.3|0
1653453600000|2022-05-25 04:40:00|1419|1413.4|1419.3|1413.7|1420.3|1414.7|1419|1413.4|0
1653453900000|2022-05-25 04:45:00|1419.6|1414|1418.5|1412.9|1419.7|1414.1|1418.5|1412.9|0
1653454200000|2022-05-25 04:50:00|1418.6|1413|1418.9|1413.3|1419.7|1414.1|1418.6|1413|0
1653454500000|2022-05-25 04:55:00|1418.7|1413.1|1420.6|1415|1420.8|1415.2|1418.5|1412.9|0
1653454800000|2022-05-25 05:00:00|1420.7|1415.1|1421.2|1415.6|1422.2|1416.6|1420.4|1414.8|0
1653455100000|2022-05-25 05:05:00|1421.4|1415.8|1422.4|1416.8|1422.4|1416.8|1421|1415.4|0
1653455400000|2022-05-25 05:10:00|1422.3|1416.7|1422|1416.4|1422.5|1416.9|1421.1|1415.5|0
1653455700000|2022-05-25 05:15:00|1420.9|1415.3|1422.6|1417|1422.6|1417|1420.9|1415.3|0
1653456000000|2022-05-25 05:20:00|1422.5|1416.9|1422.2|1416.6|1422.8|1417.2|1421.2|1415.6|0
1653456300000|2022-05-25 05:25:00|1421.4|1415.8|1421.5|1415.9|1422.1|1416.5|1420.6|1415|0
1653456600000|2022-05-25 05:30:00|1421.7|1416.1|1420.5|1414.9|1421.7|1416.1|1419.6|1414|0
1653456900000|2022-05-25 05:35:00|1420.6|1415|1421|1415.4|1421|1415.4|1419.6|1414|0
1653457200000|2022-05-25 05:40:00|1420.9|1415.3|1418.1|1412.5|1420.9|1415.3|1417.9|1412.3|0
1653457500000|2022-05-25 05:45:00|1419.2|1413.6|1419.3|1413.7|1419.5|1413.9|1418.4|1412.8|0
1653457800000|2022-05-25 05:50:00|1419.4|1413.8|1418.1|1412.5|1419.4|1413.8|1418|1412.4|0
1653458100000|2022-05-25 05:55:00|1419.6|1414|1420.4|1414.8|1420.4|1414.8|1419.2|1413.6|0
1653523800000|2022-05-26 00:10:00|1425.2|1419.6|1428.3|1422.5|1428.3|1422.5|1424.8|1419.2|0
1653524100000|2022-05-26 00:15:00|1428.4|1422.6|1425.4|1419.8|1428.4|1422.6|1425.4|1419.8|0
1653524400000|2022-05-26 00:20:00|1425.3|1419.7|1421.3|1415.7|1425.8|1420.2|1421.3|1415.7|0
1653524700000|2022-05-26 00:25:00|1423.6|1418|1426.5|1420.9|1426.5|1420.9|1422.9|1417.3|0
1653525000000|2022-05-26 00:30:00|1426.2|1420.6|1423.7|1418.1|1426.2|1420.6|1421|1415.4|0
1653525300000|2022-05-26 00:35:00|1424.9|1419.3|1422.2|1416.6|1424.9|1419.3|1422.2|1416.6|0
1653525600000|2022-05-26 00:40:00|1422.1|1416.5|1423.1|1417.5|1423.1|1417.5|1421.1|1415.5|0
1653525900000|2022-05-26 00:45:00|1423.2|1417.6|1422.9|1417.3|1424|1418.4|1422|1416.4|0
1653526200000|2022-05-26 00:50:00|1424|1418.4|1422.1|1416.5|1424|1418.4|1421.9|1416.3|0
1653526500000|2022-05-26 00:55:00|1422.9|1417.3|1421.6|1416|1423.1|1417.5|1420.8|1415.2|0
1653526800000|2022-05-26 01:00:00|1422.3|1416.7|1423.5|1417.9|1424.8|1419.2|1422.3|1416.7|0
1653527100000|2022-05-26 01:05:00|1424.1|1418.5|1422.5|1416.9|1424.5|1418.9|1422.5|1416.9|0
1653527400000|2022-05-26 01:10:00|1422.9|1417.3|1422.4|1416.8|1424.3|1418.7|1421.6|1416|0
1653527700000|2022-05-26 01:15:00|1422.7|1417.1|1421.3|1415.7|1423.4|1417.8|1421.3|1415.7|0
1653528000000|2022-05-26 01:20:00|1421.1|1415.5|1421|1415.4|1422.2|1416.6|1420.7|1415.1|0
1653528300000|2022-05-26 01:25:00|1420.7|1415.1|1421.3|1415.7|1421.9|1416.3|1420.5|1414.9|0
1653528600000|2022-05-26 01:30:00|1419.8|1414.2|1418.1|1412.5|1419.8|1414.2|1418.1|1412.5|0
1653528900000|2022-05-26 01:35:00|1418.4|1412.8|1417.5|1411.9|1418.6|1413|1417.5|1411.9|0
1653529200000|2022-05-26 01:40:00|1417.6|1412|1416.5|1410.9|1417.7|1412.1|1416.4|1410.8|0
1653529500000|2022-05-26 01:45:00|1416.3|1410.7|1415.5|1409.9|1418.5|1412.9|1415.5|1409.9|0
1653529800000|2022-05-26 01:50:00|1415.6|1410|1418.8|1413.2|1418.8|1413.2|1415.6|1410|0
1653530100000|2022-05-26 01:55:00|1417.6|1412|1418.1|1412.5|1418.1|1412.5|1417.2|1411.6|0
1653530400000|2022-05-26 02:00:00|1418.2|1412.6|1417.2|1411.6|1419.4|1413.8|1417.2|1411.6|0
1653530700000|2022-05-26 02:05:00|1417.1|1411.5|1416.4|1410.8|1418.4|1412.8|1416.4|1410.8|0
1653531000000|2022-05-26 02:10:00|1416.5|1410.9|1415.8|1410.2|1417.1|1411.5|1415.8|1410.2|0
1653531300000|2022-05-26 02:15:00|1416|1410.4|1416.3|1410.7|1417.2|1411.6|1416|1410.4|0
1653531600000|2022-05-26 02:20:00|1416.2|1410.6|1416.7|1411.1|1416.7|1411.1|1416|1410.4|0
1653531900000|2022-05-26 02:25:00|1416.8|1411.2|1419|1413.4|1419.2|1413.6|1416.8|1411.2|0
1653532200000|2022-05-26 02:30:00|1418.1|1412.5|1420.4|1414.8|1420.4|1414.8|1418.1|1412.5|0
1653532500000|2022-05-26 02:35:00|1418.3|1412.7|1419.5|1413.9|1420.1|1414.5|1418.3|1412.7|0
1653532800000|2022-05-26 02:40:00|1419.4|1413.8|1417.6|1412|1419.4|1413.8|1417.6|1412|0
1653533100000|2022-05-26 02:45:00|1417.5|1411.9|1417.4|1411.8|1419.7|1414.1|1417.3|1411.7|0
1653533400000|2022-05-26 02:50:00|1417.5|1411.9|1417.3|1411.7|1418.5|1412.9|1417.3|1411.7|0
1653533700000|2022-05-26 02:55:00|1418.5|1412.9|1417.5|1411.9|1418.5|1412.9|1417.4|1411.8|0
1653534000000|2022-05-26 03:00:00|1417.6|1412|1417.6|1412|1418.7|1413.1|1417.2|1411.6|0
1653534300000|2022-05-26 03:05:00|1417.5|1411.9|1417.3|1411.7|1418.5|1412.9|1417.2|1411.6|0
1653534600000|2022-05-26 03:10:00|1418.2|1412.6|1416.6|1411|1418.2|1412.6|1416.6|1411|0
1653534900000|2022-05-26 03:15:00|1417|1411.4|1416.8|1411.2|1418.2|1412.6|1416.8|1411.2|0
1653535200000|2022-05-26 03:20:00|1417|1411.4|1417.5|1411.9|1418.2|1412.6|1416.9|1411.3|0
1653535500000|2022-05-26 03:25:00|1417.3|1411.7|1416.6|1411|1419.4|1413.8|1416.6|1411|0
1653535800000|2022-05-26 03:30:00|1416.7|1411.1|1418.2|1412.6|1418.2|1412.6|1416.4|1410.8|0
1653536100000|2022-05-26 03:35:00|1418.3|1412.7|1418.5|1412.9|1418.5|1412.9|1418.1|1412.5|0
1653536400000|2022-05-26 03:40:00|1417.6|1412|1418.2|1412.6|1419|1413.4|1417.6|1412|0
1653536700000|2022-05-26 03:45:00|1419|1413.4|1419.3|1413.7|1419.3|1413.7|1418|1412.4|0
1653537000000|2022-05-26 03:50:00|1418.2|1412.6|1418.7|1413.1|1419.6|1414|1418.2|1412.6|0
1653537300000|2022-05-26 03:55:00|1418.6|1413|1418.7|1413.1|1419.9|1414.3|1418.5|1412.9|0
1653537600000|2022-05-26 04:00:00|1418.4|1412.8|1418.1|1412.5|1419.3|1413.7|1418.1|1412.5|0
1653537900000|2022-05-26 04:05:00|1419.1|1413.5|1419.2|1413.6|1419.3|1413.7|1418|1412.4|0
1653538200000|2022-05-26 04:10:00|1418.1|1412.5|1417|1411.4|1419.2|1413.6|1416.9|1411.3|0
1653538500000|2022-05-26 04:15:00|1417.1|1411.5|1417.6|1412|1418.7|1413.1|1417.1|1411.5|0
1653538800000|2022-05-26 04:20:00|1417.4|1411.8|1416.5|1410.9|1418.1|1412.5|1416.5|1410.9|0
1653539100000|2022-05-26 04:25:00|1416.4|1410.8|1416.3|1410.7|1417.3|1411.7|1416.1|1410.5|0
1653539400000|2022-05-26 04:30:00|1416.4|1410.8|1418.1|1412.5|1418.6|1413|1416.4|1410.8|0
1653539700000|2022-05-26 04:35:00|1418|1412.4|1416.8|1411.2|1418.1|1412.5|1416.7|1411.1|0
1653540000000|2022-05-26 04:40:00|1416.7|1411.1|1416.9|1411.3|1417.6|1412|1416.3|1410.7|0
1653540300000|2022-05-26 04:45:00|1416.8|1411.2|1415.8|1410.2|1416.9|1411.3|1415.8|1410.2|0
1653540600000|2022-05-26 04:50:00|1416.1|1410.5|1416.6|1411|1416.8|1411.2|1415.6|1410|0
1653540900000|2022-05-26 04:55:00|1416.8|1411.2|1415.8|1410.2|1416.9|1411.3|1415.7|1410.1|0
1653541200000|2022-05-26 05:00:00|1415.7|1410.1|1416.3|1410.7|1418.2|1412.6|1415.7|1410.1|0
1653541500000|2022-05-26 05:05:00|1416.2|1410.6|1416.9|1411.3|1417.2|1411.6|1415.9|1410.3|0
1653541800000|2022-05-26 05:10:00|1416|1410.4|1417.4|1411.8|1417.7|1412.1|1416|1410.4|0
1653542100000|2022-05-26 05:15:00|1416.6|1411|1416.5|1410.9|1416.7|1411.1|1416.4|1410.8|0
1653542400000|2022-05-26 05:20:00|1417.7|1412.1|1418.2|1412.6|1418.2|1412.6|1416.7|1411.1|0
1653542700000|2022-05-26 05:25:00|1417.1|1411.5|1416.9|1411.3|1418.1|1412.5|1416.7|1411.1|0
1653543000000|2022-05-26 05:30:00|1417.7|1412.1|1418.2|1412.6|1418.5|1412.9|1416.8|1411.2|0
1653543300000|2022-05-26 05:35:00|1418.4|1412.8|1418.4|1412.8|1419.5|1413.9|1418.3|1412.7|0
1653543600000|2022-05-26 05:40:00|1418.2|1412.6|1418.2|1412.6|1419.4|1413.8|1418.2|1412.6|0
1653543900000|2022-05-26 05:45:00|1418.3|1412.7|1416.9|1411.3|1418.4|1412.8|1416.9|1411.3|0
1653544200000|2022-05-26 05:50:00|1417.1|1411.5|1417.4|1411.8|1417.7|1412.1|1417.1|1411.5|0
1653544500000|2022-05-26 05:55:00|1417.6|1412|1417.8|1412.2|1418.4|1412.8|1417.4|1411.8|0
1653610200000|2022-05-27 00:10:00|1432.3|1426.5|1429.8|1424|1432.4|1426.6|1429.8|1424|0
1653610500000|2022-05-27 00:15:00|1431.3|1425.5|1431|1425.2|1431.6|1425.8|1429.8|1424|0
1653610800000|2022-05-27 00:20:00|1430.8|1425|1431.3|1425.5|1431.3|1425.5|1428.2|1422.4|0
1653611100000|2022-05-27 00:25:00|1431.1|1425.3|1430.5|1424.7|1431.2|1425.4|1428.9|1423.1|0
1653611400000|2022-05-27 00:30:00|1430.6|1424.8|1428.1|1422.3|1430.6|1424.8|1428.1|1422.3|0
1653611700000|2022-05-27 00:35:00|1426.6|1421|1425|1419.4|1427.7|1422.1|1424.9|1419.3|0
1653612000000|2022-05-27 00:40:00|1425.1|1419.5|1422.8|1417.2|1425.9|1420.3|1422.6|1417|0
1653612300000|2022-05-27 00:45:00|1423.1|1417.5|1423.7|1418.1|1424|1418.4|1423.1|1417.5|0
1653612600000|2022-05-27 00:50:00|1423.6|1418|1422.7|1417.1|1423.6|1418|1420.9|1415.3|0
1653612900000|2022-05-27 00:55:00|1421.6|1416|1420.8|1415.2|1421.6|1416|1420.3|1414.7|0
1653613200000|2022-05-27 01:00:00|1421|1415.4|1420.7|1415.1|1422.1|1416.5|1420.7|1415.1|0
1653613500000|2022-05-27 01:05:00|1420.6|1415|1419.5|1413.9|1420.6|1415|1418.4|1412.8|0
1653613800000|2022-05-27 01:10:00|1418.2|1412.6|1418.8|1413.2|1418.8|1413.2|1418.1|1412.5|0
1653614100000|2022-05-27 01:15:00|1419.9|1414.3|1419.7|1414.1|1420|1414.4|1419.6|1414|0
1653614400000|2022-05-27 01:20:00|1419.6|1414|1420.4|1414.8|1421.3|1415.7|1419.6|1414|0
1653614700000|2022-05-27 01:25:00|1420.3|1414.7|1419.8|1414.2|1420.6|1415|1419.8|1414.2|0
1653615000000|2022-05-27 01:30:00|1420.6|1415|1418.9|1413.3|1420.6|1415|1418.5|1412.9|0
1653615300000|2022-05-27 01:35:00|1418.6|1413|1418.9|1413.3|1419.1|1413.5|1418.5|1412.9|0
1653615600000|2022-05-27 01:40:00|1418.8|1413.2|1419.4|1413.8|1419.7|1414.1|1418.8|1413.2|0
1653615900000|2022-05-27 01:45:00|1419.5|1413.9|1420.1|1414.5|1420.2|1414.6|1419.5|1413.9|0
1653616200000|2022-05-27 01:50:00|1420.2|1414.6|1420.6|1415|1420.6|1415|1419.4|1413.8|0
1653616500000|2022-05-27 01:55:00|1420.7|1415.1|1419.1|1413.5|1420.7|1415.1|1418.9|1413.3|0
1653616800000|2022-05-27 02:00:00|1421.1|1415.5|1420.7|1415.1|1421.1|1415.5|1419.1|1413.5|0
1653617100000|2022-05-27 02:05:00|1419.6|1414|1418.4|1412.8|1419.6|1414|1418.4|1412.8|0
1653617400000|2022-05-27 02:10:00|1420.4|1414.8|1419.7|1414.1|1420.8|1415.2|1419.3|1413.7|0
1653617700000|2022-05-27 02:15:00|1419.8|1414.2|1419.2|1413.6|1420.1|1414.5|1419.1|1413.5|0
1653618000000|2022-05-27 02:20:00|1419.5|1413.9|1419.5|1413.9|1420.6|1415|1418.2|1412.6|0
1653618300000|2022-05-27 02:25:00|1419.3|1413.7|1418.8|1413.2|1419.6|1414|1418.8|1413.2|0
1653618600000|2022-05-27 02:30:00|1418.7|1413.1|1418.2|1412.6|1420|1414.4|1418.2|1412.6|0
1653618900000|2022-05-27 02:35:00|1418.1|1412.5|1420.2|1414.6|1420.2|1414.6|1418.1|1412.5|0
1653619200000|2022-05-27 02:40:00|1419.3|1413.7|1419.1|1413.5|1419.3|1413.7|1419.1|1413.5|0
1653619500000|2022-05-27 02:45:00|1420.1|1414.5|1419.4|1413.8|1420.1|1414.5|1418.3|1412.7|0
1653619800000|2022-05-27 02:50:00|1419.5|1413.9|1420.6|1415|1420.6|1415|1418.6|1413|0
1653620100000|2022-05-27 02:55:00|1419.4|1413.8|1419.2|1413.6|1420.4|1414.8|1418.5|1412.9|0
1653620400000|2022-05-27 03:00:00|1419.4|1413.8|1419.6|1414|1420.4|1414.8|1419.2|1413.6|0
1653620700000|2022-05-27 03:05:00|1418.5|1412.9|1420.6|1415|1421.7|1416.1|1418.5|1412.9|0
1653621000000|2022-05-27 03:10:00|1420.5|1414.9|1422.2|1416.6|1422.4|1416.8|1420.2|1414.6|0
1653621300000|2022-05-27 03:15:00|1421.2|1415.6|1421.1|1415.5|1421.3|1415.7|1421.1|1415.5|0
1653621600000|2022-05-27 03:20:00|1420.9|1415.3|1421.1|1415.5|1421.1|1415.5|1420.7|1415.1|0
1653621900000|2022-05-27 03:25:00|1420.8|1415.2|1419.6|1414|1421.8|1416.2|1419.5|1413.9|0
1653622200000|2022-05-27 03:30:00|1418.5|1412.9|1420.1|1414.5|1420.1|1414.5|1418.5|1412.9|0
1653622500000|2022-05-27 03:35:00|1420.2|1414.6|1420.1|1414.5|1421.1|1415.5|1420|1414.4|0
1653622800000|2022-05-27 03:40:00|1419.1|1413.5|1420.9|1415.3|1421.7|1416.1|1419.1|1413.5|0
1653623100000|2022-05-27 03:45:00|1420.6|1415|1420.9|1415.3|1420.9|1415.3|1420.2|1414.6|0
1653623400000|2022-05-27 03:50:00|1421|1415.4|1420.1|1414.5|1421.9|1416.3|1420.1|1414.5|0
1653623700000|2022-05-27 03:55:00|1420|1414.4|1420.3|1414.7|1420.3|1414.7|1420|1414.4|0
1653624000000|2022-05-27 04:00:00|1421.1|1415.5|1420.1|1414.5|1421.2|1415.6|1420.1|1414.5|0
1653624300000|2022-05-27 04:05:00|1420.3|1414.7|1420.1|1414.5|1421.2|1415.6|1420.1|1414.5|0
1653624600000|2022-05-27 04:10:00|1420.3|1414.7|1420.3|1414.7|1421.5|1415.9|1420.2|1414.6|0
1653624900000|2022-05-27 04:15:00|1421.1|1415.5|1419.7|1414.1|1421.5|1415.9|1419.7|1414.1|0
1653625200000|2022-05-27 04:20:00|1420.7|1415.1|1419.4|1413.8|1420.7|1415.1|1419.4|1413.8|0
1653625500000|2022-05-27 04:25:00|1419.5|1413.9|1419.7|1414.1|1421.9|1416.3|1419.4|1413.8|0
1653625800000|2022-05-27 04:30:00|1419.6|1414|1420|1414.4|1420.4|1414.8|1419|1413.4|0
1653626100000|2022-05-27 04:35:00|1418.9|1413.3|1419.3|1413.7|1420.9|1415.3|1418.9|1413.3|0
1653626400000|2022-05-27 04:40:00|1420.6|1415|1421.6|1416|1421.7|1416.1|1419.4|1413.8|0
1653626700000|2022-05-27 04:45:00|1420.5|1414.9|1421.1|1415.5|1422.1|1416.5|1420.4|1414.8|0
1653627000000|2022-05-27 04:50:00|1421|1415.4|1422|1416.4|1422|1416.4|1419.9|1414.3|0
1653627300000|2022-05-27 04:55:00|1421.9|1416.3|1421.2|1415.6|1422.2|1416.6|1421.1|1415.5|0
1653627600000|2022-05-27 05:00:00|1421|1415.4|1422|1416.4|1422|1416.4|1420.8|1415.2|0
1653627900000|2022-05-27 05:05:00|1420.8|1415.2|1421|1415.4|1421.9|1416.3|1420.8|1415.2|0
1653628200000|2022-05-27 05:10:00|1422.1|1416.5|1421.8|1416.2|1422.6|1417|1420.2|1414.6|0
1653628500000|2022-05-27 05:15:00|1421.9|1416.3|1421.7|1416.1|1422.5|1416.9|1421.3|1415.7|0
1653628800000|2022-05-27 05:20:00|1422.8|1417.2|1422.2|1416.6|1423.1|1417.5|1420.8|1415.2|0
1653629100000|2022-05-27 05:25:00|1421.7|1416.1|1421.6|1416|1422.6|1417|1421.4|1415.8|0
1653629400000|2022-05-27 05:30:00|1421.4|1415.8|1420.4|1414.8|1422.4|1416.8|1420.2|1414.6|0
1653629700000|2022-05-27 05:35:00|1421.6|1416|1421.7|1416.1|1421.7|1416.1|1420.5|1414.9|0
1653630000000|2022-05-27 05:40:00|1421.9|1416.3|1422.8|1417.2|1423|1417.4|1421.8|1416.2|0
1653630300000|2022-05-27 05:45:00|1421.8|1416.2|1422.1|1416.5|1422.8|1417.2|1421.1|1415.5|0
1653630600000|2022-05-27 05:50:00|1421.2|1415.6|1420.1|1414.5|1421.5|1415.9|1420.1|1414.5|0
1653630900000|2022-05-27 05:55:00|1421.9|1416.3|1424.4|1418.8|1424.4|1418.8|1421.9|1416.3|0
1653869400000|2022-05-30 00:10:00|1430.4|1424.6|1433|1427.2|1435.7|1429.9|1429.7|1423.9|0
1653869700000|2022-05-30 00:15:00|1434.6|1428.8|1435.9|1430.1|1435.9|1430.1|1433.5|1427.7|0
1653870000000|2022-05-30 00:20:00|1435.6|1429.8|1436.4|1430.6|1436.4|1430.6|1434.2|1428.4|0
1653870300000|2022-05-30 00:25:00|1436.2|1430.4|1436.8|1431|1438.4|1432.6|1436.2|1430.4|0
1653870600000|2022-05-30 00:30:00|1436.9|1431.1|1435.5|1429.7|1436.9|1431.1|1435.4|1429.6|0
1653870900000|2022-05-30 00:35:00|1435.4|1429.6|1435.4|1429.6|1435.4|1429.6|1434.8|1429|0
1653871200000|2022-05-30 00:40:00|1435.5|1429.7|1436.6|1430.8|1436.6|1430.8|1435|1429.2|0
1653871500000|2022-05-30 00:45:00|1435.4|1429.6|1435.1|1429.3|1437.3|1431.5|1435.1|1429.3|0
1653871800000|2022-05-30 00:50:00|1434.4|1428.6|1435.6|1429.8|1435.6|1429.8|1434.4|1428.6|0
1653872100000|2022-05-30 00:55:00|1435.7|1429.9|1436.5|1430.7|1437.4|1431.6|1435.5|1429.7|0
1653872400000|2022-05-30 01:00:00|1437.6|1431.8|1437.8|1432|1438.6|1432.8|1437.1|1431.3|0
1653872700000|2022-05-30 01:05:00|1436.8|1431|1437|1431.2|1437.9|1432.1|1436.8|1431|0
1653873000000|2022-05-30 01:10:00|1438.2|1432.4|1437.4|1431.6|1438.2|1432.4|1436.8|1431|0
1653873300000|2022-05-30 01:15:00|1437.3|1431.5|1438.2|1432.4|1438.2|1432.4|1437.1|1431.3|0
1653873600000|2022-05-30 01:20:00|1438.3|1432.5|1437.9|1432.1|1439.2|1433.4|1437.9|1432.1|0
1653873900000|2022-05-30 01:25:00|1438.1|1432.3|1438.5|1432.7|1439.2|1433.4|1438.1|1432.3|0
1653874200000|2022-05-30 01:30:00|1438.7|1432.9|1437.6|1431.8|1438.9|1433.1|1437.6|1431.8|0
1653874500000|2022-05-30 01:35:00|1438|1432.2|1438.3|1432.5|1439.1|1433.3|1438|1432.2|0
1653874800000|2022-05-30 01:40:00|1438.2|1432.4|1438.2|1432.4|1439.3|1433.5|1438.1|1432.3|0
1653875100000|2022-05-30 01:45:00|1438.1|1432.3|1439.3|1433.5|1440.3|1434.5|1438.1|1432.3|0
1653875400000|2022-05-30 01:50:00|1439.1|1433.3|1436.2|1430.4|1439.1|1433.3|1436.2|1430.4|0
1653875700000|2022-05-30 01:55:00|1436.1|1430.3|1436.7|1430.9|1437.9|1432.1|1436.1|1430.3|0
1653876000000|2022-05-30 02:00:00|1436.8|1431|1436.9|1431.1|1438|1432.2|1436.8|1431|0
1653876300000|2022-05-30 02:05:00|1438.2|1432.4|1437.8|1432|1438.4|1432.6|1437|1431.2|0
1653876600000|2022-05-30 02:10:00|1438.1|1432.3|1437.9|1432.1|1438.1|1432.3|1436.1|1430.3|0
1653876900000|2022-05-30 02:15:00|1437.8|1432|1437.9|1432.1|1437.9|1432.1|1436.4|1430.6|0
1653877200000|2022-05-30 02:20:00|1438.1|1432.3|1438.9|1433.1|1439.3|1433.5|1437.2|1431.4|0
1653877500000|2022-05-30 02:25:00|1439.8|1434|1438.2|1432.4|1440|1434.2|1437.8|1432|0
1653877800000|2022-05-30 02:30:00|1438.1|1432.3|1437.7|1431.9|1438.2|1432.4|1437.2|1431.4|0
1653878100000|2022-05-30 02:35:00|1437.6|1431.8|1437.7|1431.9|1437.8|1432|1436.6|1430.8|0
1653878400000|2022-05-30 02:40:00|1437.9|1432.1|1436.6|1430.8|1437.9|1432.1|1436.6|1430.8|0
1653878700000|2022-05-30 02:45:00|1436.5|1430.7|1436.8|1431|1437|1431.2|1435.9|1430.1|0
1653879000000|2022-05-30 02:50:00|1435.7|1429.9|1434.8|1429|1435.7|1429.9|1434.2|1428.4|0
1653879300000|2022-05-30 02:55:00|1435.8|1430|1435.9|1430.1|1435.9|1430.1|1434.3|1428.5|0
1653879600000|2022-05-30 03:00:00|1436|1430.2|1436.8|1431|1436.8|1431|1434.7|1428.9|0
1653879900000|2022-05-30 03:05:00|1436.7|1430.9|1434.9|1429.1|1436.8|1431|1434.8|1429|0
1653880200000|2022-05-30 03:10:00|1434.8|1429|1434.7|1428.9|1435.8|1430|1434.6|1428.8|0
1653880500000|2022-05-30 03:15:00|1435.9|1430.1|1436.5|1430.7|1436.8|1431|1435.6|1429.8|0
1653880800000|2022-05-30 03:20:00|1435.3|1429.5|1435.3|1429.5|1436.4|1430.6|1435.3|1429.5|0
1653881100000|2022-05-30 03:25:00|1435.2|1429.4|1435|1429.2|1435.4|1429.6|1435|1429.2|0
1653881400000|2022-05-30 03:30:00|1434.8|1429|1435.5|1429.7|1435.6|1429.8|1434.4|1428.6|0
1653881700000|2022-05-30 03:35:00|1434.6|1428.8|1435.6|1429.8|1435.6|1429.8|1434|1428.2|0
1653882000000|2022-05-30 03:40:00|1435.4|1429.6|1435.2|1429.4|1436.3|1430.5|1435.2|1429.4|0
1653882300000|2022-05-30 03:45:00|1436.1|1430.3|1435.3|1429.5|1436.3|1430.5|1435.1|1429.3|0
1653882600000|2022-05-30 03:50:00|1435.5|1429.7|1435.8|1430|1436.6|1430.8|1435.4|1429.6|0
1653882900000|2022-05-30 03:55:00|1436.7|1430.9|1436.6|1430.8|1436.7|1430.9|1435.6|1429.8|0
1653883200000|2022-05-30 04:00:00|1436.5|1430.7|1436.8|1431|1436.9|1431.1|1435.5|1429.7|0
1653883500000|2022-05-30 04:05:00|1437.8|1432|1438|1432.2|1439|1433.2|1437.8|1432|0
1653883800000|2022-05-30 04:10:00|1438.3|1432.5|1439.8|1434|1439.8|1434|1438.2|1432.4|0
1653884100000|2022-05-30 04:15:00|1438.8|1433|1439.9|1434.1|1440.2|1434.4|1438.8|1433|0
1653884400000|2022-05-30 04:20:00|1439.8|1434|1438.6|1432.8|1439.8|1434|1438.6|1432.8|0
1653884700000|2022-05-30 04:25:00|1439.6|1433.8|1438.4|1432.6|1439.6|1433.8|1438.4|1432.6|0
1653885000000|2022-05-30 04:30:00|1438.3|1432.5|1438|1432.2|1439.2|1433.4|1436.1|1430.3|0
1653885300000|2022-05-30 04:35:00|1437.9|1432.1|1438.1|1432.3|1438.1|1432.3|1436.9|1431.1|0
1653885600000|2022-05-30 04:40:00|1438|1432.2|1435.9|1430.1|1438.1|1432.3|1435.9|1430.1|0
1653885900000|2022-05-30 04:45:00|1436.9|1431.1|1437|1431.2|1437|1431.2|1435.6|1429.8|0
1653886200000|2022-05-30 04:50:00|1437.1|1431.3|1437|1431.2|1437.2|1431.4|1435.9|1430.1|0
1653886500000|2022-05-30 04:55:00|1436.7|1430.9|1436.1|1430.3|1436.7|1430.9|1435.8|1430|0
1653886800000|2022-05-30 05:00:00|1437.1|1431.3|1437.2|1431.4|1437.2|1431.4|1436|1430.2|0
1653887100000|2022-05-30 05:05:00|1437.1|1431.3|1437.2|1431.4|1437.4|1431.6|1436.1|1430.3|0
1653887400000|2022-05-30 05:10:00|1437.3|1431.5|1437|1431.2|1438.4|1432.6|1437|1431.2|0
1653887700000|2022-05-30 05:15:00|1437.9|1432.1|1436.6|1430.8|1437.9|1432.1|1436.3|1430.5|0
1653888000000|2022-05-30 05:20:00|1436.4|1430.6|1436.3|1430.5|1437.2|1431.4|1436.1|1430.3|0
1653888300000|2022-05-30 05:25:00|1436.4|1430.6|1436|1430.2|1436.4|1430.6|1435.9|1430.1|0
1653888600000|2022-05-30 05:30:00|1435.9|1430.1|1436.1|1430.3|1437.2|1431.4|1435.9|1430.1|0
1653888900000|2022-05-30 05:35:00|1436.3|1430.5|1436.7|1430.9|1437.3|1431.5|1436.3|1430.5|0
1653889200000|2022-05-30 05:40:00|1436.6|1430.8|1436.7|1430.9|1437.8|1432|1436.4|1430.6|0
1653889500000|2022-05-30 05:45:00|1436.6|1430.8|1437.2|1431.4|1437.9|1432.1|1436.6|1430.8|0
1653889800000|2022-05-30 05:50:00|1437|1431.2|1437.3|1431.5|1437.3|1431.5|1436.8|1431|0
1653890100000|2022-05-30 05:55:00|1437.1|1431.3|1438|1432.2|1438|1432.2|1437.1|1431.3|0
1653955800000|2022-05-31 00:10:00|1433|1427.2|1431.7|1425.9|1433|1427.2|1430.2|1424.4|0
1653956100000|2022-05-31 00:15:00|1432.2|1426.4|1428.6|1422.8|1433.5|1427.7|1428.6|1422.8|0
1653956400000|2022-05-31 00:20:00|1427.4|1421.8|1428.3|1422.5|1429.8|1424|1427.4|1421.8|0
1653956700000|2022-05-31 00:25:00|1427.4|1421.8|1427.6|1422|1428.4|1422.6|1427.4|1421.8|0
1653957000000|2022-05-31 00:30:00|1427.7|1422.1|1427.4|1421.8|1427.9|1422.2|1425.7|1420.1|0
1653957300000|2022-05-31 00:35:00|1427.2|1421.6|1428.2|1422.4|1428.2|1422.4|1426|1420.4|0
1653957600000|2022-05-31 00:40:00|1428.5|1422.7|1429.9|1424.1|1431|1425.2|1428.5|1422.7|0
1653957900000|2022-05-31 00:45:00|1430.1|1424.3|1429.4|1423.6|1430.7|1424.9|1429.4|1423.6|0
1653958200000|2022-05-31 00:50:00|1429.1|1423.3|1431.4|1425.6|1431.4|1425.6|1429|1423.2|0
1653958500000|2022-05-31 00:55:00|1431.5|1425.7|1432.1|1426.3|1432.2|1426.4|1430.8|1425|0
1653958800000|2022-05-31 01:00:00|1433.1|1427.3|1432.3|1426.5|1433.3|1427.5|1431.3|1425.5|0
1653959100000|2022-05-31 01:05:00|1432.2|1426.4|1431.9|1426.1|1432.2|1426.4|1431.5|1425.7|0
1653959400000|2022-05-31 01:10:00|1432.1|1426.3|1431.7|1425.9|1432.4|1426.6|1431.5|1425.7|0
1653959700000|2022-05-31 01:15:00|1432.8|1427|1431.6|1425.8|1432.8|1427|1431.4|1425.6|0
1653960000000|2022-05-31 01:20:00|1432.9|1427.1|1433.1|1427.3|1433.1|1427.3|1430.9|1425.1|0
1653960300000|2022-05-31 01:25:00|1432.1|1426.3|1431.7|1425.9|1433.1|1427.3|1431.7|1425.9|0
1653960600000|2022-05-31 01:30:00|1431.6|1425.8|1431.8|1426|1431.9|1426.1|1430.4|1424.6|0
1653960900000|2022-05-31 01:35:00|1430.7|1424.9|1428.4|1422.6|1430.7|1424.9|1428.4|1422.6|0
1653961200000|2022-05-31 01:40:00|1428.2|1422.4|1429.5|1423.7|1429.8|1424|1428.1|1422.3|0
1653961500000|2022-05-31 01:45:00|1429.7|1423.9|1428.1|1422.3|1430.9|1425.1|1427.7|1422.1|0
1653961800000|2022-05-31 01:50:00|1429|1423.2|1427.1|1421.5|1429|1423.2|1427|1421.4|0
1653962100000|2022-05-31 01:55:00|1427.4|1421.8|1429.1|1423.3|1429.1|1423.3|1426.3|1420.7|0
1653962400000|2022-05-31 02:00:00|1428.1|1422.3|1430|1424.2|1430|1424.2|1427.1|1421.5|0
1653962700000|2022-05-31 02:05:00|1429.9|1424.1|1429.6|1423.8|1430.2|1424.4|1428.7|1422.9|0
1653963000000|2022-05-31 02:10:00|1429.2|1423.4|1428.9|1423.1|1429.4|1423.6|1428.9|1423.1|0
1653963300000|2022-05-31 02:15:00|1426.9|1421.3|1425.9|1420.3|1426.9|1421.3|1425.8|1420.2|0
1653963600000|2022-05-31 02:20:00|1427|1421.4|1425.9|1420.3|1427.1|1421.5|1425.6|1420|0
1653963900000|2022-05-31 02:25:00|1427|1421.4|1426.9|1421.3|1429.2|1423.4|1426.1|1420.5|0
1653964200000|2022-05-31 02:30:00|1427|1421.4|1426.6|1421|1428.1|1422.3|1426.5|1420.9|0
1653964500000|2022-05-31 02:35:00|1426.3|1420.7|1426.2|1420.6|1428.4|1422.6|1425|1419.4|0
1653964800000|2022-05-31 02:40:00|1426.1|1420.5|1425.7|1420.1|1426.8|1421.2|1425.7|1420.1|0
1653965100000|2022-05-31 02:45:00|1426.1|1420.5|1426.8|1421.2|1427.2|1421.6|1425.8|1420.2|0
1653965400000|2022-05-31 02:50:00|1425.7|1420.1|1425.9|1420.3|1427.1|1421.5|1425.6|1420|0
1653965700000|2022-05-31 02:55:00|1427|1421.4|1429|1423.2|1429|1423.2|1425.9|1420.3|0
1653966000000|2022-05-31 03:00:00|1428.9|1423.1|1427.2|1421.6|1428.9|1423.1|1426.2|1420.6|0
1653966300000|2022-05-31 03:05:00|1428.3|1422.5|1427.6|1422|1428.3|1422.5|1426.2|1420.6|0
1653966600000|2022-05-31 03:10:00|1427.7|1422.1|1426.5|1420.9|1428.3|1422.5|1426.1|1420.5|0
1653966900000|2022-05-31 03:15:00|1426.3|1420.7|1426.6|1421|1427.9|1422.2|1426.3|1420.7|0
1653967200000|2022-05-31 03:20:00|1426.5|1420.9|1425.6|1420|1427.2|1421.6|1425.6|1420|0
1653967500000|2022-05-31 03:25:00|1425.4|1419.8|1424.5|1418.9|1425.4|1419.8|1424.5|1418.9|0
1653967800000|2022-05-31 03:30:00|1424.6|1419|1425.8|1420.2|1425.8|1420.2|1424.5|1418.9|0
1653968100000|2022-05-31 03:35:00|1424.8|1419.2|1425.3|1419.7|1426|1420.4|1424.8|1419.2|0
1653968400000|2022-05-31 03:40:00|1426.4|1420.8|1425.5|1419.9|1426.5|1420.9|1425.3|1419.7|0
1653968700000|2022-05-31 03:45:00|1425.6|1420|1426.5|1420.9|1426.7|1421.1|1425.5|1419.9|0
1653969000000|2022-05-31 03:50:00|1426.7|1421.1|1424.9|1419.3|1426.7|1421.1|1424.9|1419.3|0
1653969300000|2022-05-31 03:55:00|1425|1419.4|1425.3|1419.7|1426.6|1421|1424.9|1419.3|0
1653969600000|2022-05-31 04:00:00|1426.4|1420.8|1426.2|1420.6|1427.2|1421.6|1425.2|1419.6|0
1653969900000|2022-05-31 04:05:00|1426|1420.4|1427.4|1421.8|1427.5|1421.9|1425.9|1420.3|0
1653970200000|2022-05-31 04:10:00|1427.3|1421.7|1425.9|1420.3|1427.3|1421.7|1424.9|1419.3|0
1653970500000|2022-05-31 04:15:00|1425.8|1420.2|1425|1419.4|1426.2|1420.6|1424.9|1419.3|0
1653970800000|2022-05-31 04:20:00|1424.8|1419.2|1425.9|1420.3|1426.3|1420.7|1424.8|1419.2|0
1653971100000|2022-05-31 04:25:00|1426.2|1420.6|1426.5|1420.9|1426.6|1421|1425.2|1419.6|0
1653971400000|2022-05-31 04:30:00|1425.6|1420|1426.8|1421.2|1426.9|1421.3|1425.6|1420|0
1653971700000|2022-05-31 04:35:00|1426.7|1421.1|1426.7|1421.1|1426.7|1421.1|1425.5|1419.9|0
1653972000000|2022-05-31 04:40:00|1425.6|1420|1425.8|1420.2|1426.8|1421.2|1425.5|1419.9|0
1653972300000|2022-05-31 04:45:00|1427.4|1421.8|1427.2|1421.6|1428.6|1422.8|1426.2|1420.6|0
1653972600000|2022-05-31 04:50:00|1426.9|1421.3|1426.6|1421|1426.9|1421.3|1425.3|1419.7|0
1653972900000|2022-05-31 04:55:00|1426.5|1420.9|1425.6|1420|1426.5|1420.9|1425.6|1420|0
1653973200000|2022-05-31 05:00:00|1425.7|1420.1|1422.1|1416.5|1425.8|1420.2|1422.1|1416.5|0
1653973500000|2022-05-31 05:05:00|1421.8|1416.2|1421.4|1415.8|1421.8|1416.2|1419.8|1414.2|0
1653973800000|2022-05-31 05:10:00|1420.4|1414.8|1421.5|1415.9|1422.7|1417.1|1420.3|1414.7|0
1653974100000|2022-05-31 05:15:00|1420.4|1414.8|1421.2|1415.6|1421.2|1415.6|1419.8|1414.2|0
1653974400000|2022-05-31 05:20:00|1421.4|1415.8|1422.6|1417|1424.2|1418.6|1421.4|1415.8|0
1653974700000|2022-05-31 05:25:00|1423.1|1417.5|1423.3|1417.7|1424.7|1419.1|1422.1|1416.5|0
1653975000000|2022-05-31 05:30:00|1423.8|1418.2|1424.3|1418.7|1424.5|1418.9|1423.3|1417.7|0
1653975300000|2022-05-31 05:35:00|1423.3|1417.7|1422.3|1416.7|1424.2|1418.6|1421.9|1416.3|0
1653975600000|2022-05-31 05:40:00|1422.4|1416.8|1423|1417.4|1424.1|1418.5|1422.2|1416.6|0
1653975900000|2022-05-31 05:45:00|1422.3|1416.7|1423.4|1417.8|1423.8|1418.2|1421.9|1416.3|0
1653976200000|2022-05-31 05:50:00|1422.2|1416.6|1421.2|1415.6|1423.2|1417.6|1421.2|1415.6|0
1653976500000|2022-05-31 05:55:00|1421|1415.4|1423.8|1418.2|1423.8|1418.2|1419.8|1414.2|0
1654042200000|2022-06-01 00:10:00|1425.5|1419.9|1428.4|1422.6|1428.4|1422.6|1421.5|1415.9|0
1654042500000|2022-06-01 00:15:00|1426.6|1421|1428.2|1422.4|1429.7|1423.9|1426.6|1421|0
1654042800000|2022-06-01 00:20:00|1429.4|1423.6|1428.6|1422.8|1429.9|1424.1|1428.6|1422.8|0
1654043100000|2022-06-01 00:25:00|1428.7|1422.9|1429.8|1424|1429.8|1424|1428.7|1422.9|0
1654043400000|2022-06-01 00:30:00|1430|1424.2|1428.7|1422.9|1431.3|1425.5|1428.7|1422.9|0
1654043700000|2022-06-01 00:35:00|1429.1|1423.3|1427.6|1422|1429.7|1423.9|1427.6|1422|0
1654044000000|2022-06-01 00:40:00|1427.3|1421.7|1429.4|1423.6|1429.8|1424|1427.3|1421.7|0
1654044300000|2022-06-01 00:45:00|1430.6|1424.8|1432.8|1427|1432.8|1427|1430.6|1424.8|0
1654044600000|2022-06-01 00:50:00|1432.9|1427.1|1433.5|1427.7|1433.5|1427.7|1432.9|1427.1|0
1654044900000|2022-06-01 00:55:00|1433.8|1428|1432.9|1427.1|1435.5|1429.7|1432.9|1427.1|0
1654045200000|2022-06-01 01:00:00|1432.8|1427|1433|1427.2|1433|1427.2|1431.6|1425.8|0
1654045500000|2022-06-01 01:05:00|1432.9|1427.1|1434.2|1428.4|1434.7|1428.9|1432.9|1427.1|0
1654045800000|2022-06-01 01:10:00|1433.9|1428.1|1436.7|1430.9|1436.7|1430.9|1433.9|1428.1|0
1654046100000|2022-06-01 01:15:00|1436.6|1430.8|1432.4|1426.6|1436.6|1430.8|1432.4|1426.6|0
1654046400000|2022-06-01 01:20:00|1432.1|1426.3|1433|1427.2|1433.5|1427.7|1432|1426.2|0
1654046700000|2022-06-01 01:25:00|1432.9|1427.1|1433.5|1427.7|1433.5|1427.7|1432.2|1426.4|0
1654047000000|2022-06-01 01:30:00|1433.8|1428|1432.7|1426.9|1433.8|1428|1432.7|1426.9|0
1654047300000|2022-06-01 01:35:00|1432.8|1427|1433|1427.2|1433.8|1428|1432.7|1426.9|0
1654047600000|2022-06-01 01:40:00|1433.5|1427.7|1434.3|1428.5|1434.4|1428.6|1433.5|1427.7|0
1654047900000|2022-06-01 01:45:00|1434.2|1428.4|1434.6|1428.8|1435.8|1430|1434.2|1428.4|0
1654048200000|2022-06-01 01:50:00|1435.7|1429.9|1437.1|1431.3|1438.1|1432.3|1434.6|1428.8|0
1654048500000|2022-06-01 01:55:00|1437.2|1431.4|1437.4|1431.6|1438.2|1432.4|1437|1431.2|0
1654048800000|2022-06-01 02:00:00|1438.5|1432.7|1441.2|1435.4|1441.2|1435.4|1437.5|1431.7|0
1654049100000|2022-06-01 02:05:00|1442.2|1436.4|1441|1435.2|1442.2|1436.4|1438.9|1433.1|0
1654049400000|2022-06-01 02:10:00|1439.9|1434.1|1441.1|1435.3|1441.2|1435.4|1438.9|1433.1|0
1654049700000|2022-06-01 02:15:00|1440.9|1435.1|1441.2|1435.4|1441.2|1435.4|1439.9|1434.1|0
1654050000000|2022-06-01 02:20:00|1440|1434.2|1440.8|1435|1441.7|1435.9|1439.8|1434|0
1654050300000|2022-06-01 02:25:00|1441.9|1436.1|1443.8|1438|1444.1|1438.3|1441.9|1436.1|0
1654050600000|2022-06-01 02:30:00|1444|1438.2|1444.7|1438.9|1444.7|1438.9|1442.8|1437|0
1654050900000|2022-06-01 02:35:00|1444.5|1438.7|1443.3|1437.5|1444.5|1438.7|1443.3|1437.5|0
1654051200000|2022-06-01 02:40:00|1443.4|1437.6|1444.1|1438.3|1444.1|1438.3|1443|1437.2|0
1654051500000|2022-06-01 02:45:00|1444.2|1438.4|1443.5|1437.7|1444.2|1438.4|1442.7|1436.9|0
1654051800000|2022-06-01 02:50:00|1443.4|1437.6|1444.9|1439.1|1446.4|1440.6|1443.1|1437.3|0
1654052100000|2022-06-01 02:55:00|1445.9|1440.1|1444.9|1439.1|1447.1|1441.3|1444.9|1439.1|0
1654052400000|2022-06-01 03:00:00|1447|1441.2|1442.4|1436.6|1447|1441.2|1442.3|1436.5|0
1654052700000|2022-06-01 03:05:00|1442.5|1436.7|1441.6|1435.8|1443.9|1438.1|1441.6|1435.8|0
1654053000000|2022-06-01 03:10:00|1441.5|1435.7|1441.8|1436|1441.9|1436.1|1441.5|1435.7|0
1654053300000|2022-06-01 03:15:00|1442.1|1436.3|1441.2|1435.4|1442.2|1436.4|1440.8|1435|0
1654053600000|2022-06-01 03:20:00|1441.1|1435.3|1441.3|1435.5|1442.3|1436.5|1441.1|1435.3|0
1654053900000|2022-06-01 03:25:00|1442.3|1436.5|1441.5|1435.7|1442.3|1436.5|1441.2|1435.4|0
1654054200000|2022-06-01 03:30:00|1441.8|1436|1442.4|1436.6|1442.6|1436.8|1441.4|1435.6|0
1654054500000|2022-06-01 03:35:00|1442.7|1436.9|1443.7|1437.9|1443.7|1437.9|1441.6|1435.8|0
1654054800000|2022-06-01 03:40:00|1443.8|1438|1445.3|1439.5|1445.3|1439.5|1443.8|1438|0
1654055100000|2022-06-01 03:45:00|1445.1|1439.3|1447|1441.2|1447|1441.2|1445.1|1439.3|0
1654055400000|2022-06-01 03:50:00|1447.1|1441.3|1446.4|1440.6|1447.1|1441.3|1445.7|1439.9|0
1654055700000|2022-06-01 03:55:00|1446.5|1440.7|1447.1|1441.3|1447.1|1441.3|1445.8|1440|0
1654056000000|2022-06-01 04:00:00|1447|1441.2|1447.1|1441.3|1447.3|1441.5|1446.1|1440.3|0
1654056300000|2022-06-01 04:05:00|1446.1|1440.3|1447.1|1441.3|1447.1|1441.3|1445.9|1440.1|0
1654056600000|2022-06-01 04:10:00|1446.8|1441|1446.1|1440.3|1446.9|1441.1|1445.9|1440.1|0
1654056900000|2022-06-01 04:15:00|1446.9|1441.1|1447.6|1441.8|1447.7|1441.9|1445.9|1440.1|0
1654057200000|2022-06-01 04:20:00|1447.7|1441.9|1448.1|1442.3|1448.1|1442.3|1447.5|1441.7|0
1654057500000|2022-06-01 04:25:00|1447.9|1442.1|1447.9|1442.1|1448|1442.2|1446.7|1440.9|0
1654057800000|2022-06-01 04:30:00|1445.8|1440|1443.6|1437.8|1445.8|1440|1443.5|1437.7|0
1654058100000|2022-06-01 04:35:00|1443.5|1437.7|1443.7|1437.9|1443.7|1437.9|1441.4|1435.6|0
1654058400000|2022-06-01 04:40:00|1442.5|1436.7|1442.2|1436.4|1442.5|1436.7|1441.9|1436.1|0
1654058700000|2022-06-01 04:45:00|1443.3|1437.5|1444.5|1438.7|1444.6|1438.8|1442.2|1436.4|0
1654059000000|2022-06-01 04:50:00|1444.4|1438.6|1443.1|1437.3|1444.4|1438.6|1442.1|1436.3|0
1654059300000|2022-06-01 04:55:00|1442.2|1436.4|1444.3|1438.5|1444.3|1438.5|1442.2|1436.4|0
1654059600000|2022-06-01 05:00:00|1444.6|1438.8|1445.3|1439.5|1445.3|1439.5|1443.2|1437.4|0
1654059900000|2022-06-01 05:05:00|1446.7|1440.9|1446.1|1440.3|1447.1|1441.3|1446.1|1440.3|0
1654060200000|2022-06-01 05:10:00|1447.1|1441.3|1447.3|1441.5|1447.3|1441.5|1445.3|1439.5|0
1654060500000|2022-06-01 05:15:00|1447.1|1441.3|1446.6|1440.8|1447.1|1441.3|1445.5|1439.7|0
1654060800000|2022-06-01 05:20:00|1446.7|1440.9|1444|1438.2|1447|1441.2|1444|1438.2|0
1654061100000|2022-06-01 05:25:00|1442.7|1436.9|1442.7|1436.9|1443.8|1438|1442.5|1436.7|0
1654061400000|2022-06-01 05:30:00|1443|1437.2|1440.2|1434.4|1443|1437.2|1439.7|1433.9|0
1654061700000|2022-06-01 05:35:00|1440.3|1434.5|1442.6|1436.8|1442.6|1436.8|1440.3|1434.5|0
1654062000000|2022-06-01 05:40:00|1443.7|1437.9|1442.7|1436.9|1443.7|1437.9|1442.5|1436.7|0
1654062300000|2022-06-01 05:45:00|1443.8|1438|1443.9|1438.1|1444.5|1438.7|1442.9|1437.1|0
1654062600000|2022-06-01 05:50:00|1442.7|1436.9|1444|1438.2|1444|1438.2|1442.6|1436.8|0
1654062900000|2022-06-01 05:55:00|1442|1436.2|1443.4|1437.6|1444|1438.2|1442|1436.2|0
1654128600000|2022-06-02 00:10:00|1432.3|1426.5|1434.2|1428.4|1434.4|1428.6|1429.7|1423.9|0
1654128900000|2022-06-02 00:15:00|1433|1427.2|1432.6|1426.8|1433|1427.2|1432.2|1426.4|0
1654129200000|2022-06-02 00:20:00|1432.4|1426.6|1429|1423.2|1433.5|1427.7|1429|1423.2|0
1654129500000|2022-06-02 00:25:00|1429.1|1423.3|1425.7|1420.1|1430.3|1424.5|1425.7|1420.1|0
1654129800000|2022-06-02 00:30:00|1427.1|1421.5|1425.9|1420.3|1427.1|1421.5|1424.5|1418.9|0
1654130100000|2022-06-02 00:35:00|1426.1|1420.5|1429|1423.2|1429|1423.2|1425.3|1419.7|0
1654130400000|2022-06-02 00:40:00|1429.1|1423.3|1428.1|1422.3|1429.1|1423.3|1427.6|1422|0
1654130700000|2022-06-02 00:45:00|1428.2|1422.4|1427.9|1422.2|1428.2|1422.4|1425.6|1420|0
1654131000000|2022-06-02 00:50:00|1426.7|1421.1|1426.3|1420.7|1427.1|1421.5|1426.3|1420.7|0
1654131300000|2022-06-02 00:55:00|1426.4|1420.8|1427.1|1421.5|1427.3|1421.7|1425.7|1420.1|0
1654131600000|2022-06-02 01:00:00|1426.2|1420.6|1426.2|1420.6|1427.1|1421.5|1424.6|1419|0
1654131900000|2022-06-02 01:05:00|1425.1|1419.5|1425.9|1420.3|1426.1|1420.5|1425|1419.4|0
1654132200000|2022-06-02 01:10:00|1425.8|1420.2|1426.3|1420.7|1427.4|1421.8|1425.8|1420.2|0
1654132500000|2022-06-02 01:15:00|1426.5|1420.9|1429.1|1423.3|1429.2|1423.4|1426.5|1420.9|0
1654132800000|2022-06-02 01:20:00|1428.9|1423.1|1432|1426.2|1432.3|1426.5|1428.9|1423.1|0
1654133100000|2022-06-02 01:25:00|1431.8|1426|1432.4|1426.6|1433|1427.2|1431.8|1426|0
1654133400000|2022-06-02 01:30:00|1433.2|1427.4|1432.6|1426.8|1433.4|1427.6|1432.1|1426.3|0
1654133700000|2022-06-02 01:35:00|1432.9|1427.1|1430.5|1424.7|1433.1|1427.3|1430.5|1424.7|0
1654134000000|2022-06-02 01:40:00|1431.6|1425.8|1432.5|1426.7|1433.8|1428|1431.6|1425.8|0
1654134300000|2022-06-02 01:45:00|1432.3|1426.5|1432.7|1426.9|1432.7|1426.9|1431.1|1425.3|0
1654134600000|2022-06-02 01:50:00|1431.6|1425.8|1433.8|1428|1433.8|1428|1431.4|1425.6|0
1654134900000|2022-06-02 01:55:00|1431.8|1426|1431|1425.2|1431.8|1426|1430.7|1424.9|0
1654135200000|2022-06-02 02:00:00|1431.1|1425.3|1429.3|1423.5|1431.9|1426.1|1428.3|1422.5|0
1654135500000|2022-06-02 02:05:00|1428.5|1422.7|1428.2|1422.4|1428.5|1422.7|1428.1|1422.3|0
1654135800000|2022-06-02 02:10:00|1428.1|1422.3|1430|1424.2|1430.3|1424.5|1428.1|1422.3|0
1654136100000|2022-06-02 02:15:00|1429.9|1424.1|1430.3|1424.5|1430.3|1424.5|1429|1423.2|0
1654136400000|2022-06-02 02:20:00|1430.4|1424.6|1429.2|1423.4|1430.4|1424.6|1428.4|1422.6|0
1654136700000|2022-06-02 02:25:00|1428.2|1422.4|1427.3|1421.7|1430.4|1424.6|1426.1|1420.5|0
1654137000000|2022-06-02 02:30:00|1427.5|1421.9|1427.7|1422.1|1427.7|1422.1|1427.5|1421.9|0
1654137300000|2022-06-02 02:35:00|1427.4|1421.8|1426.4|1420.8|1427.7|1422.1|1426.2|1420.6|0
1654137600000|2022-06-02 02:40:00|1426.1|1420.5|1426.2|1420.6|1427.2|1421.6|1426|1420.4|0
1654137900000|2022-06-02 02:45:00|1427.3|1421.7|1428.2|1422.4|1428.2|1422.4|1425.6|1420|0
1654138200000|2022-06-02 02:50:00|1427.1|1421.5|1428.5|1422.7|1428.8|1423|1427.1|1421.5|0
1654138500000|2022-06-02 02:55:00|1428.6|1422.8|1426.2|1420.6|1428.6|1422.8|1425.9|1420.3|0
1654138800000|2022-06-02 03:00:00|1426.3|1420.7|1425.9|1420.3|1426.6|1421|1425.9|1420.3|0
1654139100000|2022-06-02 03:05:00|1425.8|1420.2|1424.5|1418.9|1426.5|1420.9|1424.4|1418.8|0
1654139400000|2022-06-02 03:10:00|1424.3|1418.7|1424.5|1418.9|1425.2|1419.6|1424.2|1418.6|0
1654139700000|2022-06-02 03:15:00|1424.8|1419.2|1424.5|1418.9|1425.8|1420.2|1424.4|1418.8|0
1654140000000|2022-06-02 03:20:00|1424.4|1418.8|1424.1|1418.5|1425.2|1419.6|1424|1418.4|0
1654140300000|2022-06-02 03:25:00|1424.2|1418.6|1424.1|1418.5|1424.4|1418.8|1424.1|1418.5|0
1654140600000|2022-06-02 03:30:00|1424|1418.4|1424.7|1419.1|1424.8|1419.2|1423.7|1418.1|0
1654140900000|2022-06-02 03:35:00|1423.9|1418.3|1423.4|1417.8|1424.9|1419.3|1422.5|1416.9|0
1654141200000|2022-06-02 03:40:00|1423.3|1417.7|1423.6|1418|1424.5|1418.9|1422.9|1417.3|0
1654141500000|2022-06-02 03:45:00|1423.8|1418.2|1423.3|1417.7|1424.3|1418.7|1423.3|1417.7|0
1654141800000|2022-06-02 03:50:00|1424.4|1418.8|1422.9|1417.3|1424.4|1418.8|1422.9|1417.3|0
1654142100000|2022-06-02 03:55:00|1423.1|1417.5|1423|1417.4|1423.1|1417.5|1422.8|1417.2|0
1654142400000|2022-06-02 04:00:00|1423.1|1417.5|1420.5|1414.9|1423.1|1417.5|1420.5|1414.9|0
1654142700000|2022-06-02 04:05:00|1420.3|1414.7|1419.8|1414.2|1420.5|1414.9|1419.8|1414.2|0
1654143000000|2022-06-02 04:10:00|1419.6|1414|1418.8|1413.2|1419.8|1414.2|1418.8|1413.2|0
1654143300000|2022-06-02 04:15:00|1419.1|1413.5|1419.5|1413.9|1419.5|1413.9|1418.5|1412.9|0
1654143600000|2022-06-02 04:20:00|1418.5|1412.9|1419.2|1413.6|1419.6|1414|1418.5|1412.9|0
1654143900000|2022-06-02 04:25:00|1418.3|1412.7|1419.3|1413.7|1420.2|1414.6|1418.3|1412.7|0
1654144200000|2022-06-02 04:30:00|1419.2|1413.6|1419|1413.4|1419.3|1413.7|1419|1413.4|0
1654144500000|2022-06-02 04:35:00|1419.2|1413.6|1419.1|1413.5|1419.2|1413.6|1418.8|1413.2|0
1654144800000|2022-06-02 04:40:00|1419.2|1413.6|1419.1|1413.5|1419.2|1413.6|1419|1413.4|0
1654145100000|2022-06-02 04:45:00|1419.3|1413.7|1418.4|1412.8|1420.3|1414.7|1418.4|1412.8|0
1654145400000|2022-06-02 04:50:00|1420.6|1415|1418.5|1412.9|1420.6|1415|1418.3|1412.7|0
1654145700000|2022-06-02 04:55:00|1419.6|1414|1418.7|1413.1|1419.7|1414.1|1418.5|1412.9|0
1654146000000|2022-06-02 05:00:00|1418.6|1413|1420.7|1415.1|1421|1415.4|1418.6|1413|0
1654146300000|2022-06-02 05:05:00|1419.7|1414.1|1419.3|1413.7|1419.7|1414.1|1418.5|1412.9|0
1654146600000|2022-06-02 05:10:00|1418.4|1412.8|1417.3|1411.7|1419.1|1413.5|1417.3|1411.7|0
1654146900000|2022-06-02 05:15:00|1417.6|1412|1417.3|1411.7|1418.5|1412.9|1417.3|1411.7|0
1654147200000|2022-06-02 05:20:00|1417.5|1411.9|1417.2|1411.6|1418.5|1412.9|1417.2|1411.6|0
1654147500000|2022-06-02 05:25:00|1417.3|1411.7|1415.5|1409.9|1417.3|1411.7|1415|1409.4|0
1654147800000|2022-06-02 05:30:00|1415.6|1410|1415.5|1409.9|1417|1411.4|1415.4|1409.8|0
1654148100000|2022-06-02 05:35:00|1415.2|1409.6|1415.3|1409.7|1417.6|1412|1415.1|1409.5|0
1654148400000|2022-06-02 05:40:00|1416.1|1410.5|1416|1410.4|1416.5|1410.9|1414.8|1409.2|0
1654148700000|2022-06-02 05:45:00|1415.1|1409.5|1414.9|1409.3|1415.8|1410.2|1414.6|1409|0
1654149000000|2022-06-02 05:50:00|1414.8|1409.2|1415|1409.4|1416.9|1411.3|1414.8|1409.2|0
1654149300000|2022-06-02 05:55:00|1415.2|1409.6|1419|1413.4|1419.6|1414|1415.2|1409.6|0
1654215000000|2022-06-03 00:10:00|1424.5|1418.9|1427.7|1422.1|1428.1|1422.3|1424.5|1418.9|0
1654215300000|2022-06-03 00:15:00|1428.2|1422.4|1424|1418.4|1428.2|1422.4|1423.8|1418.2|0
1654215600000|2022-06-03 00:20:00|1424.9|1419.3|1425.8|1420.2|1426.2|1420.6|1424.9|1419.3|0
1654215900000|2022-06-03 00:25:00|1425.2|1419.6|1424.8|1419.2|1425.2|1419.6|1424.6|1419|0
1654216200000|2022-06-03 00:30:00|1424.9|1419.3|1425.3|1419.7|1427.4|1421.8|1424.9|1419.3|0
1654216500000|2022-06-03 00:35:00|1425.6|1420|1424.7|1419.1|1425.6|1420|1424.1|1418.5|0
1654216800000|2022-06-03 00:40:00|1424.8|1419.2|1425.3|1419.7|1425.9|1420.3|1424.6|1419|0
1654217100000|2022-06-03 00:45:00|1424.2|1418.6|1422.6|1417|1425.4|1419.8|1422.6|1417|0
1654217400000|2022-06-03 00:50:00|1422.8|1417.2|1421.9|1416.3|1423.5|1417.9|1421.5|1415.9|0
1654217700000|2022-06-03 00:55:00|1423.3|1417.7|1424.1|1418.5|1425.5|1419.9|1422.3|1416.7|0
1654218000000|2022-06-03 01:00:00|1422.7|1417.1|1422.3|1416.7|1422.7|1417.1|1421.8|1416.2|0
1654218300000|2022-06-03 01:05:00|1422.7|1417.1|1420.3|1414.7|1422.7|1417.1|1420.3|1414.7|0
1654218600000|2022-06-03 01:10:00|1420.1|1414.5|1420.4|1414.8|1421.2|1415.6|1420.1|1414.5|0
1654218900000|2022-06-03 01:15:00|1420.5|1414.9|1419.9|1414.3|1421|1415.4|1419.6|1414|0
1654219200000|2022-06-03 01:20:00|1420.1|1414.5|1417.9|1412.3|1421.2|1415.6|1417.9|1412.3|0
1654219500000|2022-06-03 01:25:00|1418.6|1413|1418.7|1413.1|1419.9|1414.3|1418.6|1413|0
1654219800000|2022-06-03 01:30:00|1418.8|1413.2|1418.5|1412.9|1419.8|1414.2|1417.5|1411.9|0
1654220100000|2022-06-03 01:35:00|1418.2|1412.6|1419.4|1413.8|1419.4|1413.8|1418.1|1412.5|0
1654220400000|2022-06-03 01:40:00|1419.5|1413.9|1417.6|1412|1419.5|1413.9|1417.4|1411.8|0
1654220700000|2022-06-03 01:45:00|1417.7|1412.1|1419|1413.4|1419.3|1413.7|1417.7|1412.1|0
1654221000000|2022-06-03 01:50:00|1418.9|1413.3|1418.1|1412.5|1419.5|1413.9|1418.1|1412.5|0
1654221300000|2022-06-03 01:55:00|1417.7|1412.1|1417.7|1412.1|1418.9|1413.3|1417.7|1412.1|0
1654221600000|2022-06-03 02:00:00|1417.8|1412.2|1418.1|1412.5|1419.6|1414|1417.8|1412.2|0
1654221900000|2022-06-03 02:05:00|1417.9|1412.3|1417.9|1412.3|1419|1413.4|1417.9|1412.3|0
1654222200000|2022-06-03 02:10:00|1417.8|1412.2|1419.2|1413.6|1419.3|1413.7|1417.8|1412.2|0
1654222500000|2022-06-03 02:15:00|1419.4|1413.8|1420.2|1414.6|1420.2|1414.6|1419.2|1413.6|0
1654222800000|2022-06-03 02:20:00|1419.3|1413.7|1421.5|1415.9|1421.7|1416.1|1419.3|1413.7|0
1654223100000|2022-06-03 02:25:00|1420.2|1414.6|1419.1|1413.5|1421|1415.4|1418.8|1413.2|0
1654223400000|2022-06-03 02:30:00|1419.2|1413.6|1419.6|1414|1419.9|1414.3|1419|1413.4|0
1654223700000|2022-06-03 02:35:00|1418.5|1412.9|1418.6|1413|1420.8|1415.2|1418.5|1412.9|0
1654224000000|2022-06-03 02:40:00|1419.7|1414.1|1419.6|1414|1419.7|1414.1|1418.6|1413|0
1654224300000|2022-06-03 02:45:00|1419.7|1414.1|1420.1|1414.5|1421|1415.4|1419.7|1414.1|0
1654224600000|2022-06-03 02:50:00|1420.2|1414.6|1422.1|1416.5|1422.2|1416.6|1420.1|1414.5|0
1654224900000|2022-06-03 02:55:00|1421.2|1415.6|1420.6|1415|1421.6|1416|1420.1|1414.5|0
1654225200000|2022-06-03 03:00:00|1420.5|1414.9|1421|1415.4|1421.5|1415.9|1420|1414.4|0
1654225500000|2022-06-03 03:05:00|1420.8|1415.2|1420.5|1414.9|1420.9|1415.3|1419.5|1413.9|0
1654225800000|2022-06-03 03:10:00|1420.6|1415|1419.1|1413.5|1420.6|1415|1419|1413.4|0
1654226100000|2022-06-03 03:15:00|1418.9|1413.3|1420.1|1414.5|1420.1|1414.5|1418.9|1413.3|0
1654226400000|2022-06-03 03:20:00|1419.1|1413.5|1419.1|1413.5|1420.3|1414.7|1419|1413.4|0
1654226700000|2022-06-03 03:25:00|1420.1|1414.5|1420.4|1414.8|1420.6|1415|1419.3|1413.7|0
1654227000000|2022-06-03 03:30:00|1419.7|1414.1|1418.1|1412.5|1419.7|1414.1|1418.1|1412.5|0
1654227300000|2022-06-03 03:35:00|1419.2|1413.6|1419.2|1413.6|1419.2|1413.6|1418.1|1412.5|0
1654227600000|2022-06-03 03:40:00|1418.2|1412.6|1418.1|1412.5|1419.3|1413.7|1418.1|1412.5|0
1654227900000|2022-06-03 03:45:00|1418|1412.4|1419.1|1413.5|1419.1|1413.5|1418|1412.4|0
1654228200000|2022-06-03 03:50:00|1418.2|1412.6|1417.2|1411.6|1418.2|1412.6|1417.1|1411.5|0
1654228500000|2022-06-03 03:55:00|1417.3|1411.7|1418.7|1413.1|1418.7|1413.1|1417.3|1411.7|0
1654228800000|2022-06-03 04:00:00|1417.5|1411.9|1418.9|1413.3|1418.9|1413.3|1415.6|1410|0
1654229100000|2022-06-03 04:05:00|1419|1413.4|1418.9|1413.3|1420.1|1414.5|1418.1|1412.5|0
1654229400000|2022-06-03 04:10:00|1419.1|1413.5|1418.3|1412.7|1420.2|1414.6|1418.2|1412.6|0
1654229700000|2022-06-03 04:15:00|1418.2|1412.6|1419.2|1413.6|1419.3|1413.7|1418.1|1412.5|0
1654230000000|2022-06-03 04:20:00|1419.4|1413.8|1419.6|1414|1419.6|1414|1418.4|1412.8|0
1654230300000|2022-06-03 04:25:00|1419.7|1414.1|1420.2|1414.6|1420.2|1414.6|1419.7|1414.1|0
1654230600000|2022-06-03 04:30:00|1421.3|1415.7|1420|1414.4|1421.3|1415.7|1419.9|1414.3|0
1654230900000|2022-06-03 04:35:00|1419.9|1414.3|1421.7|1416.1|1421.7|1416.1|1419.7|1414.1|0
1654231200000|2022-06-03 04:40:00|1420.6|1415|1421.8|1416.2|1421.9|1416.3|1420.6|1415|0
1654231500000|2022-06-03 04:45:00|1422|1416.4|1420.5|1414.9|1422|1416.4|1420.5|1414.9|0
1654231800000|2022-06-03 04:50:00|1420.4|1414.8|1420.6|1415|1420.6|1415|1419.4|1413.8|0
1654232100000|2022-06-03 04:55:00|1420.5|1414.9|1421.7|1416.1|1421.8|1416.2|1420.5|1414.9|0
1654232400000|2022-06-03 05:00:00|1421.5|1415.9|1421.8|1416.2|1421.8|1416.2|1421.5|1415.9|0
1654232700000|2022-06-03 05:05:00|1421.9|1416.3|1421.8|1416.2|1422|1416.4|1421.7|1416.1|0
1654233000000|2022-06-03 05:10:00|1421.6|1416|1421.3|1415.7|1421.8|1416.2|1421.3|1415.7|0
1654233300000|2022-06-03 05:15:00|1421.1|1415.5|1420.9|1415.3|1421.1|1415.5|1420.9|1415.3|0
1654233600000|2022-06-03 05:20:00|1421|1415.4|1421|1415.4|1421|1415.4|1420.7|1415.1|0
1654233900000|2022-06-03 05:25:00|1421.9|1416.3|1420.9|1415.3|1421.9|1416.3|1420.7|1415.1|0
1654234200000|2022-06-03 05:30:00|1421.3|1415.7|1422|1416.4|1422.8|1417.2|1421.2|1415.6|0
1654234500000|2022-06-03 05:35:00|1421.9|1416.3|1423.1|1417.5|1423.1|1417.5|1421.6|1416|0
1654234800000|2022-06-03 05:40:00|1422|1416.4|1421.8|1416.2|1423.3|1417.7|1421.8|1416.2|0
1654235100000|2022-06-03 05:45:00|1423|1417.4|1421.6|1416|1423|1417.4|1421.6|1416|0
1654235400000|2022-06-03 05:50:00|1421.7|1416.1|1421.9|1416.3|1421.9|1416.3|1420.4|1414.8|0
1654235700000|2022-06-03 05:55:00|1421.2|1415.6|1422|1416.4|1423.4|1417.8|1421.2|1415.6|0
1654474200000|2022-06-06 00:10:00|1412.5|1406.9|1414.3|1408.7|1415.9|1410.3|1410.4|1404.8|0
1654474500000|2022-06-06 00:15:00|1414.1|1408.5|1414.3|1408.7|1415.4|1409.8|1413.5|1407.9|0
1654474800000|2022-06-06 00:20:00|1414.5|1408.9|1415.3|1409.7|1415.3|1409.7|1413.7|1408.1|0
1654475100000|2022-06-06 00:25:00|1414.5|1408.9|1413.1|1407.5|1416.1|1410.5|1413|1407.4|0
1654475400000|2022-06-06 00:30:00|1414.1|1408.5|1414.7|1409.1|1414.7|1409.1|1411.9|1406.3|0
1654475700000|2022-06-06 00:35:00|1411.7|1406.1|1410.9|1405.3|1412|1406.4|1410.9|1405.3|0
1654476000000|2022-06-06 00:40:00|1411.6|1406|1411.5|1405.9|1411.6|1406|1410.4|1404.8|0
1654476300000|2022-06-06 00:45:00|1411.6|1406|1412.1|1406.5|1412.1|1406.5|1410.1|1404.5|0
1654476600000|2022-06-06 00:50:00|1412|1406.4|1411.5|1405.9|1412|1406.4|1411.1|1405.5|0
1654476900000|2022-06-06 00:55:00|1413.1|1407.5|1412.4|1406.8|1413.3|1407.7|1411.4|1405.8|0
1654477200000|2022-06-06 01:00:00|1412.3|1406.7|1411.5|1405.9|1413.5|1407.9|1411|1405.4|0
1654477500000|2022-06-06 01:05:00|1411.3|1405.7|1410.5|1404.9|1411.3|1405.7|1410.5|1404.9|0
1654477800000|2022-06-06 01:10:00|1410.8|1405.2|1411.9|1406.3|1411.9|1406.3|1410.8|1405.2|0
1654478100000|2022-06-06 01:15:00|1410.6|1405|1412.4|1406.8|1413.4|1407.8|1410.6|1405|0
1654478400000|2022-06-06 01:20:00|1412.2|1406.6|1412.5|1406.9|1413.4|1407.8|1412.1|1406.5|0
1654478700000|2022-06-06 01:25:00|1412.4|1406.8|1412.3|1406.7|1415.5|1409.9|1412.3|1406.7|0
1654479000000|2022-06-06 01:30:00|1411.7|1406.1|1411.3|1405.7|1411.7|1406.1|1409.9|1404.3|0
1654479300000|2022-06-06 01:35:00|1410.3|1404.7|1411.2|1405.6|1411.4|1405.8|1410.2|1404.6|0
1654479600000|2022-06-06 01:40:00|1410.2|1404.6|1410.2|1404.6|1411.3|1405.7|1410|1404.4|0
1654479900000|2022-06-06 01:45:00|1410.1|1404.5|1411.2|1405.6|1411.2|1405.6|1410.1|1404.5|0
1654480200000|2022-06-06 01:50:00|1410.8|1405.2|1410.6|1405|1410.8|1405.2|1409.9|1404.3|0
1654480500000|2022-06-06 01:55:00|1410.8|1405.2|1410.1|1404.5|1410.8|1405.2|1409.4|1403.8|0
1654480800000|2022-06-06 02:00:00|1410.2|1404.6|1409.7|1404.1|1410.2|1404.6|1409|1403.4|0
1654481100000|2022-06-06 02:05:00|1409.9|1404.3|1408.7|1403.1|1409.9|1404.3|1408.6|1403|0
1654481400000|2022-06-06 02:10:00|1409.6|1404|1406.7|1401.1|1409.6|1404|1405.6|1400|0
1654481700000|2022-06-06 02:15:00|1405.5|1399.9|1406.8|1401.2|1406.8|1401.2|1405.5|1399.9|0
1654482000000|2022-06-06 02:20:00|1405.7|1400.1|1406.8|1401.2|1406.8|1401.2|1405.4|1399.8|0
1654482300000|2022-06-06 02:25:00|1405.8|1400.2|1405.6|1400|1408.1|1402.5|1405.6|1400|0
1654482600000|2022-06-06 02:30:00|1405.5|1399.9|1405.8|1400.2|1407|1401.4|1405.5|1399.9|0
1654482900000|2022-06-06 02:35:00|1406.9|1401.3|1407|1401.4|1407.5|1401.9|1406.9|1401.3|0
1654483200000|2022-06-06 02:40:00|1407.9|1402.3|1407.9|1402.3|1408|1402.4|1406.7|1401.1|0
1654483500000|2022-06-06 02:45:00|1408|1402.4|1407.5|1401.9|1409.2|1403.6|1407.5|1401.9|0
1654483800000|2022-06-06 02:50:00|1407.6|1402|1407.3|1401.7|1407.6|1402|1406.3|1400.7|0
1654484100000|2022-06-06 02:55:00|1407.4|1401.8|1406.3|1400.7|1407.4|1401.8|1406.1|1400.5|0
1654484400000|2022-06-06 03:00:00|1407.5|1401.9|1406.8|1401.2|1407.6|1402|1406.4|1400.8|0
1654484700000|2022-06-06 03:05:00|1407.8|1402.2|1408|1402.4|1408|1402.4|1406.7|1401.1|0
1654485000000|2022-06-06 03:10:00|1407.8|1402.2|1408.8|1403.2|1408.9|1403.3|1407.7|1402.1|0
1654485300000|2022-06-06 03:15:00|1408.6|1403|1407.4|1401.8|1408.6|1403|1407.4|1401.8|0
1654485600000|2022-06-06 03:20:00|1408.4|1402.8|1407.1|1401.5|1408.5|1402.9|1407|1401.4|0
1654485900000|2022-06-06 03:25:00|1408|1402.4|1407.1|1401.5|1408.3|1402.7|1407.1|1401.5|0
1654486200000|2022-06-06 03:30:00|1407.3|1401.7|1407|1401.4|1408|1402.4|1407|1401.4|0
1654486500000|2022-06-06 03:35:00|1407.1|1401.5|1406.9|1401.3|1407.2|1401.6|1406.9|1401.3|0
1654486800000|2022-06-06 03:40:00|1406.8|1401.2|1408|1402.4|1408|1402.4|1406.8|1401.2|0
1654487100000|2022-06-06 03:45:00|1407.1|1401.5|1406.7|1401.1|1409.2|1403.6|1406.7|1401.1|0
1654487400000|2022-06-06 03:50:00|1406.6|1401|1406.7|1401.1|1406.7|1401.1|1406.4|1400.8|0
1654487700000|2022-06-06 03:55:00|1406.5|1400.9|1404.7|1399.1|1406.8|1401.2|1404.5|1398.9|0
1654488000000|2022-06-06 04:00:00|1404.4|1398.8|1405.6|1400|1405.7|1400.1|1404.4|1398.8|0
1654488300000|2022-06-06 04:05:00|1405.5|1399.9|1405.8|1400.2|1405.8|1400.2|1405.5|1399.9|0
1654488600000|2022-06-06 04:10:00|1405.9|1400.3|1406|1400.4|1406|1400.4|1404.8|1399.2|0
1654488900000|2022-06-06 04:15:00|1406.1|1400.5|1405.4|1399.8|1406.4|1400.8|1404.9|1399.3|0
1654489200000|2022-06-06 04:20:00|1405.3|1399.7|1404.5|1398.9|1405.4|1399.8|1404.5|1398.9|0
1654489500000|2022-06-06 04:25:00|1404.4|1398.8|1404.4|1398.8|1405.6|1400|1404.4|1398.8|0
1654489800000|2022-06-06 04:30:00|1404.5|1398.9|1404.4|1398.8|1404.5|1398.9|1404.2|1398.6|0
1654490100000|2022-06-06 04:35:00|1404.5|1398.9|1404.3|1398.7|1404.5|1398.9|1404.1|1398.5|0
1654490400000|2022-06-06 04:40:00|1404.4|1398.8|1404.7|1399.1|1405.7|1400.1|1404.3|1398.7|0
1654490700000|2022-06-06 04:45:00|1403.6|1398|1405.4|1399.8|1406.4|1400.8|1403.4|1397.8|0
1654491000000|2022-06-06 04:50:00|1405.2|1399.6|1404.2|1398.6|1405.2|1399.6|1403.9|1398.3|0
1654491300000|2022-06-06 04:55:00|1404.1|1398.5|1405.3|1399.7|1405.3|1399.7|1404.1|1398.5|0
1654491600000|2022-06-06 05:00:00|1405.2|1399.6|1405.2|1399.6|1405.3|1399.7|1405|1399.4|0
1654491900000|2022-06-06 05:05:00|1405|1399.4|1405.3|1399.7|1406.1|1400.5|1404.9|1399.3|0
1654492200000|2022-06-06 05:10:00|1405.2|1399.6|1405.1|1399.5|1405.2|1399.6|1404.9|1399.3|0
1654492500000|2022-06-06 05:15:00|1404.9|1399.3|1405.1|1399.5|1406|1400.4|1404.6|1399|0
1654492800000|2022-06-06 05:20:00|1405|1399.4|1405.1|1399.5|1406.3|1400.7|1405|1399.4|0
1654493100000|2022-06-06 05:25:00|1405.2|1399.6|1406.2|1400.6|1406.5|1400.9|1405.1|1399.5|0
1654493400000|2022-06-06 05:30:00|1405.1|1399.5|1405.9|1400.3|1405.9|1400.3|1405.1|1399.5|0
1654493700000|2022-06-06 05:35:00|1406.8|1401.2|1405.6|1400|1406.8|1401.2|1405.6|1400|0
1654494000000|2022-06-06 05:40:00|1406.6|1401|1405.4|1399.8|1406.6|1401|1405.3|1399.7|0
1654494300000|2022-06-06 05:45:00|1406.5|1400.9|1406|1400.4|1406.5|1400.9|1404.2|1398.6|0
1654494600000|2022-06-06 05:50:00|1405.7|1400.1|1405.4|1399.8|1405.7|1400.1|1403.4|1397.8|0
1654494900000|2022-06-06 05:55:00|1405.3|1399.7|1407.4|1401.8|1407.4|1401.8|1403.1|1397.5|0
1654560600000|2022-06-07 00:10:00|1401.2|1395.6|1394.2|1388.6|1401.2|1395.6|1394.2|1388.6|0
1654560900000|2022-06-07 00:15:00|1394.9|1389.3|1391.7|1386.1|1394.9|1389.3|1388.7|1383.1|0
1654561200000|2022-06-07 00:20:00|1391.6|1386|1391|1385.4|1391.9|1386.3|1389.9|1384.3|0
1654561500000|2022-06-07 00:25:00|1390.2|1384.6|1389.6|1384|1391.2|1385.6|1389.6|1384|0
1654561800000|2022-06-07 00:30:00|1389.8|1384.2|1389.1|1383.5|1389.8|1384.2|1388.8|1383.2|0
1654562100000|2022-06-07 00:35:00|1389|1383.4|1388.1|1382.5|1389|1383.4|1387.8|1382.2|0
1654562400000|2022-06-07 00:40:00|1388.3|1382.7|1389.4|1383.8|1389.5|1383.9|1388.3|1382.7|0
1654562700000|2022-06-07 00:45:00|1389.3|1383.7|1390.7|1385.1|1391.5|1385.9|1389.3|1383.7|0
1654563000000|2022-06-07 00:50:00|1390.6|1385|1389|1383.4|1390.6|1385|1389|1383.4|0
1654563300000|2022-06-07 00:55:00|1390.1|1384.5|1388.9|1383.3|1390.3|1384.7|1388.9|1383.3|0
1654563600000|2022-06-07 01:00:00|1389.1|1383.5|1390|1384.4|1390.1|1384.5|1388.9|1383.3|0
1654563900000|2022-06-07 01:05:00|1388.8|1383.2|1390.2|1384.6|1390.6|1385|1388.5|1382.9|0
1654564200000|2022-06-07 01:10:00|1390|1384.4|1391.4|1385.8|1391.4|1385.8|1389.1|1383.5|0
1654564500000|2022-06-07 01:15:00|1390.3|1384.7|1390.6|1385|1391.6|1386|1390.3|1384.7|0
1654564800000|2022-06-07 01:20:00|1391.6|1386|1390.1|1384.5|1391.6|1386|1388.9|1383.3|0
1654565100000|2022-06-07 01:25:00|1390|1384.4|1385.8|1380.2|1390|1384.4|1385|1379.4|0
1654565400000|2022-06-07 01:30:00|1385.9|1380.3|1387.5|1381.9|1387.5|1381.9|1384.9|1379.3|0
1654565700000|2022-06-07 01:35:00|1386.9|1381.3|1387.5|1381.9|1388.5|1382.9|1386.9|1381.3|0
1654566000000|2022-06-07 01:40:00|1388.6|1383|1388.9|1383.3|1389|1383.4|1387.6|1382|0
1654566300000|2022-06-07 01:45:00|1389.2|1383.6|1390.6|1385|1390.7|1385.1|1389.2|1383.6|0
1654566600000|2022-06-07 01:50:00|1390.7|1385.1|1390|1384.4|1390.7|1385.1|1389.4|1383.8|0
1654566900000|2022-06-07 01:55:00|1389.9|1384.3|1389.5|1383.9|1390|1384.4|1388.3|1382.7|0
1654567200000|2022-06-07 02:00:00|1389.9|1384.3|1389.5|1383.9|1389.9|1384.3|1388.5|1382.9|0
1654567500000|2022-06-07 02:05:00|1389.8|1384.2|1388.6|1383|1389.9|1384.3|1388.6|1383|0
1654567800000|2022-06-07 02:10:00|1389.7|1384.1|1387.8|1382.2|1389.8|1384.2|1387.8|1382.2|0
1654568100000|2022-06-07 02:15:00|1388.4|1382.8|1389.6|1384|1389.6|1384|1385.8|1380.2|0
1654568400000|2022-06-07 02:20:00|1389.7|1384.1|1389|1383.4|1390|1384.4|1388.7|1383.1|0
1654568700000|2022-06-07 02:25:00|1390.1|1384.5|1389.3|1383.7|1390.3|1384.7|1389.2|1383.6|0
1654569000000|2022-06-07 02:30:00|1390.5|1384.9|1390.6|1385|1390.6|1385|1389.4|1383.8|0
1654569300000|2022-06-07 02:35:00|1390.4|1384.8|1390.6|1385|1390.7|1385.1|1389.7|1384.1|0
1654569600000|2022-06-07 02:40:00|1390.3|1384.7|1389.2|1383.6|1390.3|1384.7|1389|1383.4|0
1654569900000|2022-06-07 02:45:00|1390.1|1384.5|1389.8|1384.2|1390.8|1385.2|1388.8|1383.2|0
1654570200000|2022-06-07 02:50:00|1390|1384.4|1389.5|1383.9|1390|1384.4|1388.6|1383|0
1654570500000|2022-06-07 02:55:00|1389.7|1384.1|1388.7|1383.1|1389.7|1384.1|1388.7|1383.1|0
1654570800000|2022-06-07 03:00:00|1389.7|1384.1|1389.6|1384|1389.7|1384.1|1388.5|1382.9|0
1654571100000|2022-06-07 03:05:00|1389.7|1384.1|1388.1|1382.5|1389.7|1384.1|1388|1382.4|0
1654571400000|2022-06-07 03:10:00|1389.2|1383.6|1387.9|1382.3|1389.2|1383.6|1387.8|1382.2|0
1654571700000|2022-06-07 03:15:00|1388|1382.4|1390.1|1384.5|1390.1|1384.5|1388|1382.4|0
1654572000000|2022-06-07 03:20:00|1391.3|1385.7|1390.8|1385.2|1391.3|1385.7|1389.9|1384.3|0
1654572300000|2022-06-07 03:25:00|1390.7|1385.1|1390.7|1385.1|1390.7|1385.1|1389.4|1383.8|0
1654572600000|2022-06-07 03:30:00|1389.7|1384.1|1389.9|1384.3|1390.6|1385|1389|1383.4|0
1654572900000|2022-06-07 03:35:00|1389.8|1384.2|1388.2|1382.6|1390.2|1384.6|1388.2|1382.6|0
1654573200000|2022-06-07 03:40:00|1389.3|1383.7|1388.2|1382.6|1389.3|1383.7|1387.9|1382.3|0
1654573500000|2022-06-07 03:45:00|1389.4|1383.8|1389.5|1383.9|1389.5|1383.9|1388.3|1382.7|0
1654573800000|2022-06-07 03:50:00|1389.8|1384.2|1389.7|1384.1|1390|1384.4|1388.9|1383.3|0
1654574100000|2022-06-07 03:55:00|1389.6|1384|1388.1|1382.5|1389.7|1384.1|1388.1|1382.5|0
1654574400000|2022-06-07 04:00:00|1388|1382.4|1389.8|1384.2|1389.8|1384.2|1388|1382.4|0
1654574700000|2022-06-07 04:05:00|1390.5|1384.9|1389.4|1383.8|1390.5|1384.9|1389.4|1383.8|0
1654575000000|2022-06-07 04:10:00|1389.5|1383.9|1388|1382.4|1389.6|1384|1388|1382.4|0
1654575300000|2022-06-07 04:15:00|1389.2|1383.6|1388.7|1383.1|1389.3|1383.7|1387.8|1382.2|0
1654575600000|2022-06-07 04:20:00|1388.8|1383.2|1390.3|1384.7|1390.3|1384.7|1388.7|1383.1|0
1654575900000|2022-06-07 04:25:00|1390.5|1384.9|1389.2|1383.6|1390.5|1384.9|1388.2|1382.6|0
1654576200000|2022-06-07 04:30:00|1389.3|1383.7|1381.2|1375.6|1389.3|1383.7|1381.2|1375.6|0
1654576500000|2022-06-07 04:35:00|1381.6|1376|1381.9|1376.3|1382.3|1376.7|1380.6|1375|0
1654576800000|2022-06-07 04:40:00|1383.2|1377.6|1380.8|1375.2|1383.2|1377.6|1380.8|1375.2|0
1654577100000|2022-06-07 04:45:00|1381.7|1376.1|1379.6|1374|1381.7|1376.1|1379.6|1374|0
1654577400000|2022-06-07 04:50:00|1378.5|1372.9|1380.2|1374.6|1380.2|1374.6|1378.5|1372.9|0
1654577700000|2022-06-07 04:55:00|1379.8|1374.2|1378.4|1372.8|1380.2|1374.6|1378.4|1372.8|0
1654578000000|2022-06-07 05:00:00|1379.6|1374|1380.9|1375.3|1382.4|1376.8|1379.6|1374|0
1654578300000|2022-06-07 05:05:00|1380.2|1374.6|1380.3|1374.7|1381.8|1376.2|1379.5|1373.9|0
1654578600000|2022-06-07 05:10:00|1380|1374.4|1378.3|1372.7|1380|1374.4|1378.2|1372.6|0
1654578900000|2022-06-07 05:15:00|1378.2|1372.6|1378.6|1373|1379.3|1373.7|1378.1|1372.5|0
1654579200000|2022-06-07 05:20:00|1379.7|1374.1|1378.6|1373|1379.7|1374.1|1378.2|1372.6|0
1654579500000|2022-06-07 05:25:00|1378.1|1372.5|1377.8|1372.3|1378.6|1373|1377.4|1372|0
1654579800000|2022-06-07 05:30:00|1378.3|1372.7|1379.9|1374.3|1380.1|1374.5|1378.3|1372.7|0
1654580100000|2022-06-07 05:35:00|1380.1|1374.5|1381.2|1375.6|1382.1|1376.5|1379.6|1374|0
1654580400000|2022-06-07 05:40:00|1380.9|1375.3|1381.1|1375.5|1382.3|1376.7|1380.9|1375.3|0
1654580700000|2022-06-07 05:45:00|1381|1375.4|1381.5|1375.9|1382.7|1377.1|1381|1375.4|0
1654581000000|2022-06-07 05:50:00|1381.2|1375.6|1380.7|1375.1|1382.3|1376.7|1378.9|1373.3|0
1654581300000|2022-06-07 05:55:00|1380.8|1375.2|1378.7|1373.1|1381.1|1375.5|1378.7|1373.1|0
1654647000000|2022-06-08 00:10:00|1387.6|1382|1388.3|1382.7|1390|1384.4|1386.1|1380.5|0
1654647300000|2022-06-08 00:15:00|1387.3|1381.7|1388.9|1383.3|1388.9|1383.3|1385.9|1380.3|0
1654647600000|2022-06-08 00:20:00|1389.1|1383.5|1387.9|1382.3|1390|1384.4|1387.4|1381.8|0
1654647900000|2022-06-08 00:25:00|1389.8|1384.2|1389.3|1383.7|1389.8|1384.2|1387.6|1382|0
1654648200000|2022-06-08 00:30:00|1389.1|1383.5|1393.9|1388.3|1394|1388.4|1388.8|1383.2|0
1654648500000|2022-06-08 00:35:00|1395|1389.4|1397.8|1392.2|1398|1392.4|1394.9|1389.3|0
1654648800000|2022-06-08 00:40:00|1398|1392.4|1400.9|1395.3|1401.2|1395.6|1398|1392.4|0
1654649100000|2022-06-08 00:45:00|1400.2|1394.6|1398.8|1393.2|1400.4|1394.8|1398.6|1393|0
1654649400000|2022-06-08 00:50:00|1398.9|1393.3|1399.7|1394.1|1400.5|1394.9|1398.6|1393|0
1654649700000|2022-06-08 00:55:00|1399.5|1393.9|1400|1394.4|1400.8|1395.2|1399.2|1393.6|0
1654650000000|2022-06-08 01:00:00|1398.8|1393.2|1398.3|1392.7|1399.6|1394|1398|1392.4|0
1654650300000|2022-06-08 01:05:00|1399.6|1394|1398.1|1392.5|1401.8|1396.2|1398|1392.4|0
1654650600000|2022-06-08 01:10:00|1397.6|1392|1397.5|1391.9|1398|1392.4|1395.6|1390|0
1654650900000|2022-06-08 01:15:00|1397.4|1391.8|1396.2|1390.6|1397.5|1391.9|1396.2|1390.6|0
1654651200000|2022-06-08 01:20:00|1396.1|1390.5|1397.5|1391.9|1397.5|1391.9|1396.1|1390.5|0
1654651500000|2022-06-08 01:25:00|1397.7|1392.1|1398.4|1392.8|1399|1393.4|1397.7|1392.1|0
1654651800000|2022-06-08 01:30:00|1398.3|1392.7|1399.4|1393.8|1399.6|1394|1397.3|1391.7|0
1654652100000|2022-06-08 01:35:00|1398.4|1392.8|1398.4|1392.8|1399.4|1393.8|1398.3|1392.7|0
1654652400000|2022-06-08 01:40:00|1398.3|1392.7|1398.5|1392.9|1399.4|1393.8|1397.4|1391.8|0
1654652700000|2022-06-08 01:45:00|1397.4|1391.8|1399.3|1393.7|1399.7|1394.1|1397.4|1391.8|0
1654653000000|2022-06-08 01:50:00|1398.3|1392.7|1399.9|1394.3|1400.2|1394.6|1398.3|1392.7|0
1654653300000|2022-06-08 01:55:00|1400.1|1394.5|1399.6|1394|1400.1|1394.5|1399.6|1394|0
1654653600000|2022-06-08 02:00:00|1398.4|1392.8|1395.6|1390|1398.4|1392.8|1395.6|1390|0
1654653900000|2022-06-08 02:05:00|1396.9|1391.3|1397.1|1391.5|1397.1|1391.5|1396.6|1391|0
1654654200000|2022-06-08 02:10:00|1397|1391.4|1396.8|1391.2|1397.4|1391.8|1395.9|1390.3|0
1654654500000|2022-06-08 02:15:00|1395.8|1390.2|1396.6|1391|1396.7|1391.1|1395.4|1389.8|0
1654654800000|2022-06-08 02:20:00|1395.5|1389.9|1396.7|1391.1|1398|1392.4|1395.5|1389.9|0
1654655100000|2022-06-08 02:25:00|1396.5|1390.9|1396.3|1390.7|1396.5|1390.9|1395.2|1389.6|0
1654655400000|2022-06-08 02:30:00|1396.2|1390.6|1396.9|1391.3|1396.9|1391.3|1395.1|1389.5|0
1654655700000|2022-06-08 02:35:00|1397|1391.4|1396.9|1391.3|1397|1391.4|1395.9|1390.3|0
1654656000000|2022-06-08 02:40:00|1396.5|1390.9|1396.4|1390.8|1396.5|1390.9|1395.2|1389.6|0
1654656300000|2022-06-08 02:45:00|1396.2|1390.6|1395.7|1390.1|1396.4|1390.8|1395.5|1389.9|0
1654656600000|2022-06-08 02:50:00|1394.9|1389.3|1394.4|1388.8|1395.8|1390.2|1394.4|1388.8|0
1654656900000|2022-06-08 02:55:00|1395.4|1389.8|1394.4|1388.8|1395.9|1390.3|1394.4|1388.8|0
1654657200000|2022-06-08 03:00:00|1394.2|1388.6|1395.4|1389.8|1395.4|1389.8|1393.3|1387.7|0
1654657500000|2022-06-08 03:05:00|1394.4|1388.8|1395|1389.4|1395.2|1389.6|1394|1388.4|0
1654657800000|2022-06-08 03:10:00|1394.3|1388.7|1395.3|1389.7|1395.3|1389.7|1394.1|1388.5|0
1654658100000|2022-06-08 03:15:00|1394.3|1388.7|1394.3|1388.7|1395.5|1389.9|1394.3|1388.7|0
1654658400000|2022-06-08 03:20:00|1394.2|1388.6|1395.4|1389.8|1395.4|1389.8|1394.2|1388.6|0
1654658700000|2022-06-08 03:25:00|1394.1|1388.5|1394.5|1388.9|1394.9|1389.3|1393.5|1387.9|0
1654659000000|2022-06-08 03:30:00|1394.6|1389|1393.4|1387.8|1395.1|1389.5|1393.4|1387.8|0
1654659300000|2022-06-08 03:35:00|1393.6|1388|1394.7|1389.1|1394.8|1389.2|1393.6|1388|0
1654659600000|2022-06-08 03:40:00|1394.8|1389.2|1395|1389.4|1395.1|1389.5|1393.9|1388.3|0
1654659900000|2022-06-08 03:45:00|1393.9|1388.3|1394.9|1389.3|1395.1|1389.5|1393.9|1388.3|0
1654660200000|2022-06-08 03:50:00|1393.9|1388.3|1394.4|1388.8|1394.7|1389.1|1393.4|1387.8|0
1654660500000|2022-06-08 03:55:00|1393.3|1387.7|1393.4|1387.8|1394.7|1389.1|1393.3|1387.7|0
1654660800000|2022-06-08 04:00:00|1394.4|1388.8|1394.3|1388.7|1394.6|1389|1393.4|1387.8|0
1654661100000|2022-06-08 04:05:00|1393|1387.4|1393.7|1388.1|1394.1|1388.5|1392.3|1386.7|0
1654661400000|2022-06-08 04:10:00|1392.7|1387.1|1390.3|1384.7|1392.8|1387.2|1390.3|1384.7|0
1654661700000|2022-06-08 04:15:00|1390.4|1384.8|1392.2|1386.6|1392.6|1387|1390.4|1384.8|0
1654662000000|2022-06-08 04:20:00|1392.1|1386.5|1394.2|1388.6|1394.4|1388.8|1392.1|1386.5|0
1654662300000|2022-06-08 04:25:00|1394|1388.4|1394.7|1389.1|1394.7|1389.1|1393.2|1387.6|0
1654662600000|2022-06-08 04:30:00|1394.6|1389|1394.1|1388.5|1394.6|1389|1393.3|1387.7|0
1654662900000|2022-06-08 04:35:00|1394.2|1388.6|1393.7|1388.1|1394.3|1388.7|1392.6|1387|0
1654663200000|2022-06-08 04:40:00|1394|1388.4|1392.4|1386.8|1394.2|1388.6|1392.2|1386.6|0
1654663500000|2022-06-08 04:45:00|1393.4|1387.8|1392.5|1386.9|1393.8|1388.2|1392.5|1386.9|0
1654663800000|2022-06-08 04:50:00|1393.3|1387.7|1391.6|1386|1393.3|1387.7|1391.6|1386|0
1654664100000|2022-06-08 04:55:00|1391.7|1386.1|1391|1385.4|1391.7|1386.1|1390.8|1385.2|0
1654664400000|2022-06-08 05:00:00|1390.9|1385.3|1392.9|1387.3|1392.9|1387.3|1390.9|1385.3|0
1654664700000|2022-06-08 05:05:00|1393.2|1387.6|1392.4|1386.8|1393.5|1387.9|1392.2|1386.6|0
1654665000000|2022-06-08 05:10:00|1392.6|1387|1394|1388.4|1394.1|1388.5|1392.6|1387|0
1654665300000|2022-06-08 05:15:00|1392.9|1387.3|1392.3|1386.7|1393.9|1388.3|1392.3|1386.7|0
1654665600000|2022-06-08 05:20:00|1392.5|1386.9|1394.8|1389.2|1394.8|1389.2|1392.4|1386.8|0
1654665900000|2022-06-08 05:25:00|1394.9|1389.3|1394.1|1388.5|1394.9|1389.3|1393|1387.4|0
1654666200000|2022-06-08 05:30:00|1394.2|1388.6|1392.3|1386.7|1394.3|1388.7|1392.2|1386.6|0
1654666500000|2022-06-08 05:35:00|1393.2|1387.6|1393.3|1387.7|1393.4|1387.8|1392.2|1386.6|0
1654666800000|2022-06-08 05:40:00|1393.4|1387.8|1393.2|1387.6|1393.4|1387.8|1391.9|1386.3|0
1654667100000|2022-06-08 05:45:00|1392.2|1386.6|1392.2|1386.6|1393.5|1387.9|1392.1|1386.5|0
1654667400000|2022-06-08 05:50:00|1392.4|1386.8|1392.3|1386.7|1394.3|1388.7|1392.1|1386.5|0
1654667700000|2022-06-08 05:55:00|1392.1|1386.5|1394.3|1388.7|1394.3|1388.7|1391.5|1385.9|0
1654733400000|2022-06-09 00:10:00|1386.7|1381.1|1384.9|1379.3|1386.7|1381.1|1384|1378.4|0
1654733700000|2022-06-09 00:15:00|1384.7|1379.1|1387.8|1382.2|1391|1385.4|1384.7|1379.1|0
1654734000000|2022-06-09 00:20:00|1388.2|1382.6|1387.4|1381.8|1388.8|1383.2|1387.4|1381.8|0
1654734300000|2022-06-09 00:25:00|1386.3|1380.7|1386.9|1381.3|1387.3|1381.7|1385.5|1379.9|0
1654734600000|2022-06-09 00:30:00|1384.8|1379.2|1388.6|1383|1388.6|1383|1384.7|1379.1|0
1654734900000|2022-06-09 00:35:00|1387.4|1381.8|1391.1|1385.5|1391.1|1385.5|1386.6|1381|0
1654735200000|2022-06-09 00:40:00|1388.9|1383.3|1390|1384.4|1390|1384.4|1388.8|1383.2|0
1654735500000|2022-06-09 00:45:00|1390.1|1384.5|1389.6|1384|1390.6|1385|1389.5|1383.9|0
1654735800000|2022-06-09 00:50:00|1390.7|1385.1|1390.9|1385.3|1391.3|1385.7|1388.8|1383.2|0
1654736100000|2022-06-09 00:55:00|1389.9|1384.3|1389.6|1384|1390.7|1385.1|1389|1383.4|0
1654736400000|2022-06-09 01:00:00|1389.7|1384.1|1386.7|1381.1|1389.7|1384.1|1386.7|1381.1|0
1654736700000|2022-06-09 01:05:00|1386.9|1381.3|1387.1|1381.5|1388|1382.4|1385.8|1380.2|0
1654737000000|2022-06-09 01:10:00|1387.3|1381.7|1389.4|1383.8|1389.4|1383.8|1386.4|1380.8|0
1654737300000|2022-06-09 01:15:00|1390.3|1384.7|1389|1383.4|1390.3|1384.7|1388.3|1382.7|0
1654737600000|2022-06-09 01:20:00|1387.8|1382.2|1388.2|1382.6|1389.2|1383.6|1387.2|1381.6|0
1654737900000|2022-06-09 01:25:00|1387.2|1381.6|1387.1|1381.5|1388.3|1382.7|1386|1380.4|0
1654738200000|2022-06-09 01:30:00|1386.1|1380.5|1387.4|1381.8|1387.4|1381.8|1386.1|1380.5|0
1654738500000|2022-06-09 01:35:00|1387.7|1382.1|1387.7|1382.1|1389.1|1383.5|1387.6|1382|0
1654738800000|2022-06-09 01:40:00|1388.8|1383.2|1388.4|1382.8|1388.8|1383.2|1387.4|1381.8|0
1654739100000|2022-06-09 01:45:00|1387.3|1381.7|1387.7|1382.1|1388.6|1383|1387.2|1381.6|0
1654739400000|2022-06-09 01:50:00|1388.5|1382.9|1387.2|1381.6|1388.7|1383.1|1387.2|1381.6|0
1654739700000|2022-06-09 01:55:00|1388.1|1382.5|1388.1|1382.5|1388.1|1382.5|1387.3|1381.7|0
1654740000000|2022-06-09 02:00:00|1389.2|1383.6|1389|1383.4|1389.5|1383.9|1388.3|1382.7|0
1654740300000|2022-06-09 02:05:00|1387.9|1382.3|1390.5|1384.9|1390.5|1384.9|1387.9|1382.3|0
1654740600000|2022-06-09 02:10:00|1391.1|1385.5|1390.7|1385.1|1391.3|1385.7|1390.7|1385.1|0
1654740900000|2022-06-09 02:15:00|1390.9|1385.3|1391.8|1386.2|1391.8|1386.2|1390.2|1384.6|0
1654741200000|2022-06-09 02:20:00|1390.9|1385.3|1390.9|1385.3|1391.8|1386.2|1390.4|1384.8|0
1654741500000|2022-06-09 02:25:00|1390.6|1385|1390.6|1385|1391.3|1385.7|1390.3|1384.7|0
1654741800000|2022-06-09 02:30:00|1391.3|1385.7|1391.1|1385.5|1391.3|1385.7|1390|1384.4|0
1654742100000|2022-06-09 02:35:00|1390.9|1385.3|1390.1|1384.5|1391.5|1385.9|1390.1|1384.5|0
1654742400000|2022-06-09 02:40:00|1390|1384.4|1391.2|1385.6|1391.4|1385.8|1390|1384.4|0
1654742700000|2022-06-09 02:45:00|1389.8|1384.2|1393.4|1387.8|1393.7|1388.1|1389.8|1384.2|0
1654743000000|2022-06-09 02:50:00|1392.5|1386.9|1392.2|1386.6|1393.3|1387.7|1392.1|1386.5|0
1654743300000|2022-06-09 02:55:00|1391.2|1385.6|1391.9|1386.3|1391.9|1386.3|1390.6|1385|0
1654743600000|2022-06-09 03:00:00|1392.2|1386.6|1392.1|1386.5|1393|1387.4|1391.8|1386.2|0
1654743900000|2022-06-09 03:05:00|1393|1387.4|1392.2|1386.6|1393|1387.4|1392|1386.4|0
1654744200000|2022-06-09 03:10:00|1392|1386.4|1391.6|1386|1392.6|1387|1391.4|1385.8|0
1654744500000|2022-06-09 03:15:00|1392.6|1387|1393|1387.4|1393|1387.4|1391.4|1385.8|0
1654744800000|2022-06-09 03:20:00|1392|1386.4|1392.5|1386.9|1393.1|1387.5|1391.3|1385.7|0
1654745100000|2022-06-09 03:25:00|1392.6|1387|1389.3|1383.7|1392.6|1387|1389.3|1383.7|0
1654745400000|2022-06-09 03:30:00|1389.6|1384|1390.4|1384.8|1390.5|1384.9|1389.3|1383.7|0
1654745700000|2022-06-09 03:35:00|1390.5|1384.9|1390|1384.4|1390.5|1384.9|1389.1|1383.5|0
1654746000000|2022-06-09 03:40:00|1389.9|1384.3|1390.9|1385.3|1390.9|1385.3|1389.2|1383.6|0
1654746300000|2022-06-09 03:45:00|1390.6|1385|1388.1|1382.5|1390.6|1385|1387|1381.4|0
1654746600000|2022-06-09 03:50:00|1388.2|1382.6|1387.6|1382|1388.5|1382.9|1386.4|1380.8|0
1654746900000|2022-06-09 03:55:00|1388.7|1383.1|1388.3|1382.7|1389.4|1383.8|1388|1382.4|0
1654747200000|2022-06-09 04:00:00|1388.1|1382.5|1388|1382.4|1388.5|1382.9|1388|1382.4|0
1654747500000|2022-06-09 04:05:00|1388.2|1382.6|1388.6|1383|1389|1383.4|1387.7|1382.1|0
1654747800000|2022-06-09 04:10:00|1388.5|1382.9|1388.3|1382.7|1388.5|1382.9|1388.2|1382.6|0
1654748100000|2022-06-09 04:15:00|1388.2|1382.6|1387.1|1381.5|1388.5|1382.9|1387|1381.4|0
1654748400000|2022-06-09 04:20:00|1388.1|1382.5|1387.4|1381.8|1388.4|1382.8|1387.2|1381.6|0
1654748700000|2022-06-09 04:25:00|1388.3|1382.7|1388.1|1382.5|1388.3|1382.7|1386.9|1381.3|0
1654749000000|2022-06-09 04:30:00|1388.3|1382.7|1388.4|1382.8|1388.4|1382.8|1387|1381.4|0
1654749300000|2022-06-09 04:35:00|1387.4|1381.8|1388.5|1382.9|1388.5|1382.9|1387|1381.4|0
1654749600000|2022-06-09 04:40:00|1388.4|1382.8|1388.3|1382.7|1388.4|1382.8|1387|1381.4|0
1654749900000|2022-06-09 04:45:00|1388.1|1382.5|1387.5|1381.9|1388.6|1383|1387.5|1381.9|0
1654750200000|2022-06-09 04:50:00|1387|1381.4|1389.3|1383.7|1389.8|1384.2|1387|1381.4|0
1654750500000|2022-06-09 04:55:00|1389.6|1384|1387.3|1381.7|1389.6|1384|1387.3|1381.7|0
1654750800000|2022-06-09 05:00:00|1386.8|1381.2|1386.5|1380.9|1386.8|1381.2|1386.2|1380.6|0
1654751100000|2022-06-09 05:05:00|1386.6|1381|1386.8|1381.2|1386.9|1381.3|1386.3|1380.7|0
1654751400000|2022-06-09 05:10:00|1387.1|1381.5|1387.1|1381.5|1387.3|1381.7|1386.8|1381.2|0
1654751700000|2022-06-09 05:15:00|1388|1382.4|1385.5|1379.9|1388|1382.4|1385.3|1379.7|0
1654752000000|2022-06-09 05:20:00|1385.7|1380.1|1384.5|1378.9|1386.7|1381.1|1384.5|1378.9|0
1654752300000|2022-06-09 05:25:00|1384.4|1378.8|1384.1|1378.5|1386.5|1380.9|1384.1|1378.5|0
1654752600000|2022-06-09 05:30:00|1385.2|1379.6|1385.1|1379.5|1386.3|1380.7|1384.1|1378.5|0
1654752900000|2022-06-09 05:35:00|1385|1379.4|1386.8|1381.2|1387.8|1382.2|1384.8|1379.2|0
1654753200000|2022-06-09 05:40:00|1385.8|1380.2|1385.1|1379.5|1385.8|1380.2|1384|1378.4|0
1654753500000|2022-06-09 05:45:00|1385.7|1380.1|1385.3|1379.7|1386.3|1380.7|1384.3|1378.7|0
1654753800000|2022-06-09 05:50:00|1386.1|1380.5|1386.3|1380.7|1388.4|1382.8|1386.1|1380.5|0
1654754100000|2022-06-09 05:55:00|1385.8|1380.2|1386.5|1380.9|1388|1382.4|1385.8|1380.2|0
1654819800000|2022-06-10 00:10:00|1377.9|1372.3|1377.9|1372.3|1378.8|1373.2|1373.2|1367.8|0
1654820100000|2022-06-10 00:15:00|1376.2|1370.8|1375.9|1370.5|1376.9|1371.5|1374.3|1368.9|0
1654820400000|2022-06-10 00:20:00|1376.5|1371.1|1375.8|1370.4|1376.5|1371.1|1375.2|1369.8|0
1654820700000|2022-06-10 00:25:00|1375.6|1370.2|1376.5|1371.1|1379.8|1374.2|1375.6|1370.2|0
1654821000000|2022-06-10 00:30:00|1378.8|1373.2|1379.5|1373.9|1379.5|1373.9|1374.5|1369.1|0
1654821300000|2022-06-10 00:35:00|1380.8|1375.2|1378.1|1372.5|1380.8|1375.2|1378.1|1372.5|0
1654821600000|2022-06-10 00:40:00|1379.2|1373.6|1376.8|1371.4|1379.3|1373.7|1376.8|1371.4|0
1654821900000|2022-06-10 00:45:00|1377.1|1371.7|1377.3|1371.9|1379.5|1373.9|1377.1|1371.7|0
1654822200000|2022-06-10 00:50:00|1377.5|1372.1|1376.4|1371|1378.5|1372.9|1376.4|1371|0
1654822500000|2022-06-10 00:55:00|1376.3|1370.9|1376.2|1370.8|1378.7|1373.1|1376|1370.6|0
1654822800000|2022-06-10 01:00:00|1376.3|1370.9|1373.4|1368|1376.5|1371.1|1372.4|1367|0
1654823100000|2022-06-10 01:05:00|1373.8|1368.4|1373.1|1367.7|1373.8|1368.4|1372.7|1367.3|0
1654823400000|2022-06-10 01:10:00|1373.3|1367.9|1375|1369.6|1375|1369.6|1373.3|1367.9|0
1654823700000|2022-06-10 01:15:00|1374|1368.6|1373.2|1367.8|1375.1|1369.7|1373.2|1367.8|0
1654824000000|2022-06-10 01:20:00|1374.4|1369|1373.9|1368.5|1374.9|1369.5|1373.9|1368.5|0
1654824300000|2022-06-10 01:25:00|1374.1|1368.7|1375.8|1370.4|1376.7|1371.3|1374.1|1368.7|0
1654824600000|2022-06-10 01:30:00|1377.2|1371.8|1379.6|1374|1379.6|1374|1376.5|1371.1|0
1654824900000|2022-06-10 01:35:00|1379.5|1373.9|1378.8|1373.2|1380.2|1374.6|1378.8|1373.2|0
1654825200000|2022-06-10 01:40:00|1380|1374.4|1380.6|1375|1380.8|1375.2|1379.5|1373.9|0
1654825500000|2022-06-10 01:45:00|1379.4|1373.8|1378.9|1373.3|1379.9|1374.3|1378.9|1373.3|0
1654825800000|2022-06-10 01:50:00|1379|1373.4|1378.8|1373.2|1379|1373.4|1377.9|1372.3|0
1654826100000|2022-06-10 01:55:00|1378.1|1372.5|1378.3|1372.7|1380.2|1374.6|1377.9|1372.3|0
1654826400000|2022-06-10 02:00:00|1377.1|1371.7|1379|1373.4|1380.2|1374.6|1377.1|1371.7|0
1654826700000|2022-06-10 02:05:00|1379.1|1373.5|1377.2|1371.8|1381.1|1375.5|1377.2|1371.8|0
1654827000000|2022-06-10 02:10:00|1377|1371.6|1376.8|1371.4|1378.2|1372.6|1376.8|1371.4|0
1654827300000|2022-06-10 02:15:00|1376.6|1371.2|1376.8|1371.4|1377.6|1372.2|1376.3|1370.9|0
1654827600000|2022-06-10 02:20:00|1376.9|1371.5|1377.4|1372|1378.1|1372.5|1376.3|1370.9|0
1654827900000|2022-06-10 02:25:00|1377.8|1372.3|1375.5|1370.1|1378.9|1373.3|1375.4|1370|0
1654828200000|2022-06-10 02:30:00|1376.7|1371.3|1375.7|1370.3|1376.9|1371.5|1375.3|1369.9|0
1654828500000|2022-06-10 02:35:00|1375.6|1370.2|1378.1|1372.5|1379.4|1373.8|1375.6|1370.2|0
1654828800000|2022-06-10 02:40:00|1378.5|1372.9|1378.6|1373|1379.5|1373.9|1378.5|1372.9|0
1654829100000|2022-06-10 02:45:00|1378.4|1372.8|1380.7|1375.1|1380.7|1375.1|1378.4|1372.8|0
1654829400000|2022-06-10 02:50:00|1379.8|1374.2|1378.2|1372.6|1380|1374.4|1377.9|1372.3|0
1654829700000|2022-06-10 02:55:00|1378.3|1372.7|1376.6|1371.2|1378.3|1372.7|1376.6|1371.2|0
1654830000000|2022-06-10 03:00:00|1376.5|1371.1|1376.6|1371.2|1378.2|1372.6|1375.9|1370.5|0
1654830300000|2022-06-10 03:05:00|1376.8|1371.4|1377.5|1372.1|1377.6|1372.2|1376.4|1371|0
1654830600000|2022-06-10 03:10:00|1377.3|1371.9|1377.6|1372.2|1377.6|1372.2|1376.1|1370.7|0
1654830900000|2022-06-10 03:15:00|1377.5|1372.1|1376.7|1371.3|1377.5|1372.1|1375.6|1370.2|0
1654831200000|2022-06-10 03:20:00|1375.7|1370.3|1377.2|1371.8|1377.4|1372|1375.2|1369.8|0
1654831500000|2022-06-10 03:25:00|1377.1|1371.7|1377.6|1372.2|1377.6|1372.2|1375.9|1370.5|0
1654831800000|2022-06-10 03:30:00|1376.7|1371.3|1373.8|1368.4|1378|1372.4|1373.8|1368.4|0
1654832100000|2022-06-10 03:35:00|1374.8|1369.4|1376.2|1370.8|1376.2|1370.8|1373.9|1368.5|0
1654832400000|2022-06-10 03:40:00|1376|1370.6|1375.9|1370.5|1376|1370.6|1374.5|1369.1|0
1654832700000|2022-06-10 03:45:00|1376|1370.6|1374.5|1369.1|1376|1370.6|1374.5|1369.1|0
1654833000000|2022-06-10 03:50:00|1374.8|1369.4|1375.2|1369.8|1377.1|1371.7|1374.8|1369.4|0
1654833300000|2022-06-10 03:55:00|1377|1371.6|1374.9|1369.5|1377.5|1372.1|1374.9|1369.5|0
1654833600000|2022-06-10 04:00:00|1375.8|1370.4|1375.4|1370|1376.5|1371.1|1374.3|1368.9|0
1654833900000|2022-06-10 04:05:00|1374.2|1368.8|1373|1367.6|1374.2|1368.8|1372|1366.6|0
1654834200000|2022-06-10 04:10:00|1372.9|1367.5|1372.5|1367.1|1373|1367.6|1371.3|1365.9|0
1654834500000|2022-06-10 04:15:00|1372.6|1367.2|1372.2|1366.8|1373.3|1367.9|1371.1|1365.7|0
1654834800000|2022-06-10 04:20:00|1372.5|1367.1|1373.5|1368.1|1373.7|1368.3|1371.6|1366.2|0
1654835100000|2022-06-10 04:25:00|1373.6|1368.2|1372.1|1366.7|1373.6|1368.2|1372|1366.6|0
1654835400000|2022-06-10 04:30:00|1371.1|1365.7|1372.1|1366.7|1372.4|1367|1371|1365.6|0
1654835700000|2022-06-10 04:35:00|1372|1366.6|1368.9|1363.5|1372|1366.6|1368.3|1362.9|0
1654836000000|2022-06-10 04:40:00|1369|1363.6|1369.3|1363.9|1369.8|1364.4|1368.8|1363.4|0
1654836300000|2022-06-10 04:45:00|1370.2|1364.8|1371.2|1365.8|1371.2|1365.8|1368.8|1363.4|0
1654836600000|2022-06-10 04:50:00|1371.3|1365.9|1369.7|1364.3|1371.3|1365.9|1369|1363.6|0
1654836900000|2022-06-10 04:55:00|1368.6|1363.2|1370.2|1364.8|1370.9|1365.5|1368.6|1363.2|0
1654837200000|2022-06-10 05:00:00|1369.1|1363.7|1369.2|1363.8|1369.8|1364.4|1368.6|1363.2|0
1654837500000|2022-06-10 05:05:00|1368.3|1362.9|1369.3|1363.9|1369.7|1364.3|1368.2|1362.8|0
1654837800000|2022-06-10 05:10:00|1368.5|1363.1|1368.7|1363.3|1369.9|1364.5|1368.5|1363.1|0
1654838100000|2022-06-10 05:15:00|1368.8|1363.4|1369.9|1364.5|1370.8|1365.4|1368.8|1363.4|0
1654838400000|2022-06-10 05:20:00|1371.2|1365.8|1369.8|1364.4|1371.2|1365.8|1369.7|1364.3|0
1654838700000|2022-06-10 05:25:00|1369.4|1364|1370.6|1365.2|1370.9|1365.5|1369.4|1364|0
1654839000000|2022-06-10 05:30:00|1370.8|1365.4|1370.3|1364.9|1371.4|1366|1369.1|1363.7|0
1654839300000|2022-06-10 05:35:00|1371.3|1365.9|1371.7|1366.3|1372.9|1367.5|1371.3|1365.9|0
1654839600000|2022-06-10 05:40:00|1372.6|1367.2|1369.2|1363.8|1372.6|1367.2|1369.2|1363.8|0
1654839900000|2022-06-10 05:45:00|1370.1|1364.7|1370.4|1365|1371.4|1366|1370.1|1364.7|0
1654840200000|2022-06-10 05:50:00|1370.7|1365.3|1368.9|1363.5|1371|1365.6|1368.9|1363.5|0
1654840500000|2022-06-10 05:55:00|1369.1|1363.7|1369.4|1364|1370.9|1365.5|1368.8|1363.4|0
1655165400000|2022-06-14 00:10:00|1306.3|1301.1|1308.8|1303.6|1315|1309.8|1306.3|1301.1|0
1655165700000|2022-06-14 00:15:00|1307.7|1302.5|1312.3|1307.1|1312.3|1307.1|1307.7|1302.5|0
1655166000000|2022-06-14 00:20:00|1311.1|1305.9|1318|1312.8|1318|1312.8|1311.1|1305.9|0
1655166300000|2022-06-14 00:25:00|1317.2|1312|1313.4|1308.2|1317.2|1312|1313.4|1308.2|0
1655166600000|2022-06-14 00:30:00|1314.5|1309.3|1322.7|1317.5|1322.7|1317.5|1314.5|1309.3|0
1655166900000|2022-06-14 00:35:00|1320.9|1315.7|1322.4|1317.2|1322.7|1317.5|1319.4|1314.2|0
1655167200000|2022-06-14 00:40:00|1322.5|1317.3|1322.9|1317.7|1324.4|1319.2|1321|1315.8|0
1655167500000|2022-06-14 00:45:00|1324.9|1319.7|1320.8|1315.6|1324.9|1319.7|1319.5|1314.3|0
1655167800000|2022-06-14 00:50:00|1318.9|1313.7|1319.9|1314.7|1319.9|1314.7|1316.2|1311|0
1655168100000|2022-06-14 00:55:00|1319.2|1314|1320.3|1315.1|1320.3|1315.1|1318|1312.8|0
1655168400000|2022-06-14 01:00:00|1320.1|1314.9|1320.3|1315.1|1320.3|1315.1|1315.4|1310.2|0
1655168700000|2022-06-14 01:05:00|1320.6|1315.4|1321.9|1316.7|1323.1|1317.9|1320.6|1315.4|0
1655169000000|2022-06-14 01:10:00|1318.4|1313.2|1320.4|1315.2|1322.2|1317|1318.3|1313.1|0
1655169300000|2022-06-14 01:15:00|1320.2|1315|1319|1313.8|1321.4|1316.2|1318.9|1313.7|0
1655169600000|2022-06-14 01:20:00|1319.3|1314.1|1320|1314.8|1320.1|1314.9|1318|1312.8|0
1655169900000|2022-06-14 01:25:00|1322|1316.8|1319.9|1314.7|1324.5|1319.3|1319.9|1314.7|0
1655170200000|2022-06-14 01:30:00|1320.5|1315.3|1322.2|1317|1322.7|1317.5|1320.5|1315.3|0
1655170500000|2022-06-14 01:35:00|1322.4|1317.2|1322.6|1317.4|1323.3|1318.1|1322.2|1317|0
1655170800000|2022-06-14 01:40:00|1320.2|1315|1319.9|1314.7|1322.3|1317.1|1319.9|1314.7|0
1655171100000|2022-06-14 01:45:00|1319.7|1314.5|1319.1|1313.9|1319.7|1314.5|1319|1313.8|0
1655171400000|2022-06-14 01:50:00|1319.2|1314|1320|1314.8|1321.7|1316.5|1319.2|1314|0
1655171700000|2022-06-14 01:55:00|1321.3|1316.1|1323.3|1318.1|1323.4|1318.2|1320.1|1314.9|0
1655172000000|2022-06-14 02:00:00|1322.5|1317.3|1324.9|1319.7|1325.9|1320.7|1322.5|1317.3|0
1655172300000|2022-06-14 02:05:00|1324.4|1319.2|1325.5|1320.3|1325.8|1320.6|1324.4|1319.2|0
1655172600000|2022-06-14 02:10:00|1325.7|1320.5|1326.2|1321|1326.2|1321|1324.7|1319.5|0
1655172900000|2022-06-14 02:15:00|1326.1|1320.9|1323|1317.8|1326.1|1320.9|1321.1|1315.9|0
1655173200000|2022-06-14 02:20:00|1322|1316.8|1324.2|1319|1326.5|1321.3|1322|1316.8|0
1655173500000|2022-06-14 02:25:00|1324.5|1319.3|1323.4|1318.2|1324.5|1319.3|1322.6|1317.4|0
1655173800000|2022-06-14 02:30:00|1323.3|1318.1|1322.3|1317.1|1323.3|1318.1|1320|1314.8|0
1655174100000|2022-06-14 02:35:00|1320.3|1315.1|1321.7|1316.5|1323.2|1318|1320.3|1315.1|0
1655174400000|2022-06-14 02:40:00|1322.8|1317.6|1321|1315.8|1322.9|1317.7|1319|1313.8|0
1655174700000|2022-06-14 02:45:00|1322|1316.8|1320.1|1314.9|1322.1|1316.9|1320.1|1314.9|0
1655175000000|2022-06-14 02:50:00|1321.5|1316.3|1321.2|1316|1322.6|1317.4|1321.1|1315.9|0
1655175300000|2022-06-14 02:55:00|1322.3|1317.1|1322.1|1316.9|1322.8|1317.6|1320.3|1315.1|0
1655175600000|2022-06-14 03:00:00|1322.3|1317.1|1322|1316.8|1322.3|1317.1|1320.9|1315.7|0
1655175900000|2022-06-14 03:05:00|1320.9|1315.7|1322.2|1317|1322.2|1317|1320.8|1315.6|0
1655176200000|2022-06-14 03:10:00|1322.3|1317.1|1322.4|1317.2|1322.6|1317.4|1322.3|1317.1|0
1655176500000|2022-06-14 03:15:00|1322.8|1317.6|1324.3|1319.1|1324.3|1319.1|1321.9|1316.7|0
1655176800000|2022-06-14 03:20:00|1324.4|1319.2|1322.9|1317.7|1324.4|1319.2|1322.9|1317.7|0
1655177100000|2022-06-14 03:25:00|1321.9|1316.7|1323.5|1318.3|1324.1|1318.9|1321.7|1316.5|0
1655177400000|2022-06-14 03:30:00|1323.4|1318.2|1322.5|1317.3|1325.6|1320.4|1322.5|1317.3|0
1655177700000|2022-06-14 03:35:00|1324.1|1318.9|1324.7|1319.5|1324.7|1319.5|1323|1317.8|0
1655178000000|2022-06-14 03:40:00|1323.6|1318.4|1324.3|1319.1|1324.4|1319.2|1322.3|1317.1|0
1655178300000|2022-06-14 03:45:00|1324.4|1319.2|1323.3|1318.1|1324.4|1319.2|1323.1|1317.9|0
1655178600000|2022-06-14 03:50:00|1324.3|1319.1|1324.8|1319.6|1324.8|1319.6|1322.2|1317|0
1655178900000|2022-06-14 03:55:00|1325.6|1320.4|1322.7|1317.5|1326.4|1321.2|1322.6|1317.4|0
1655179200000|2022-06-14 04:00:00|1322.8|1317.6|1327.5|1322.3|1327.5|1322.3|1322.8|1317.6|0
1655179500000|2022-06-14 04:05:00|1328|1322.6|1323.9|1318.7|1328.9|1323.5|1323.9|1318.7|0
1655179800000|2022-06-14 04:10:00|1323.6|1318.4|1325.8|1320.6|1325.9|1320.7|1323.6|1318.4|0
1655180100000|2022-06-14 04:15:00|1326|1320.8|1327.3|1322.1|1328.3|1322.9|1326|1320.8|0
1655180400000|2022-06-14 04:20:00|1327.2|1322|1327.4|1322.2|1328.9|1323.5|1327.2|1322|0
1655180700000|2022-06-14 04:25:00|1327.5|1322.3|1328|1322.6|1328.9|1323.5|1327.1|1321.9|0
1655181000000|2022-06-14 04:30:00|1331.1|1325.7|1331.8|1326.4|1332.8|1327.4|1329.7|1324.3|0
1655181300000|2022-06-14 04:35:00|1331.9|1326.5|1331.4|1326|1332.9|1327.5|1331.4|1326|0
1655181600000|2022-06-14 04:40:00|1330.4|1325|1331.2|1325.8|1332.2|1326.8|1330.2|1324.8|0
1655181900000|2022-06-14 04:45:00|1331.1|1325.7|1332.6|1327.2|1332.7|1327.3|1331.1|1325.7|0
1655182200000|2022-06-14 04:50:00|1332.9|1327.5|1333.3|1327.9|1333.5|1328.1|1332.1|1326.7|0
1655182500000|2022-06-14 04:55:00|1333.4|1328|1334.1|1328.7|1334.1|1328.7|1332.4|1327|0
1655182800000|2022-06-14 05:00:00|1334.3|1328.9|1336.4|1331|1336.6|1331.2|1334.3|1328.9|0
1655183100000|2022-06-14 05:05:00|1336.8|1331.4|1337.3|1331.9|1338.1|1332.7|1336.8|1331.4|0
1655183400000|2022-06-14 05:10:00|1337.2|1331.8|1337.6|1332.2|1338.8|1333.4|1337.1|1331.7|0
1655183700000|2022-06-14 05:15:00|1337.4|1332|1337.1|1331.7|1338.4|1333|1337.1|1331.7|0
1655184000000|2022-06-14 05:20:00|1335|1329.6|1335.6|1330.2|1335.6|1330.2|1335|1329.6|0
1655184300000|2022-06-14 05:25:00|1333.1|1327.7|1333.7|1328.3|1333.8|1328.4|1333|1327.6|0
1655184600000|2022-06-14 05:30:00|1334.8|1329.4|1332.3|1326.9|1334.8|1329.4|1332.3|1326.9|0
1655184900000|2022-06-14 05:35:00|1331.9|1326.5|1333|1327.6|1333.1|1327.7|1331|1325.6|0
1655185200000|2022-06-14 05:40:00|1335.1|1329.7|1336|1330.6|1337.7|1332.3|1335|1329.6|0
1655185500000|2022-06-14 05:45:00|1337|1331.6|1339.7|1334.3|1339.7|1334.3|1336.9|1331.5|0
1655185800000|2022-06-14 05:50:00|1339.5|1334.1|1337.1|1331.7|1339.5|1334.1|1335.7|1330.3|0
1655186100000|2022-06-14 05:55:00|1337|1331.6|1338.4|1333|1340.5|1335.1|1337|1331.6|0
1655251800000|2022-06-15 00:10:00|1328.3|1322.9|1329.5|1324.1|1329.5|1324.1|1327|1321.8|0
1655252100000|2022-06-15 00:15:00|1332.4|1327|1331.9|1326.5|1332.4|1327|1330.7|1325.3|0
1655252400000|2022-06-15 00:20:00|1329.9|1324.5|1330|1324.6|1330|1324.6|1328|1322.6|0
1655252700000|2022-06-15 00:25:00|1329.3|1323.9|1327.9|1322.5|1331.3|1325.9|1327.9|1322.5|0
1655253000000|2022-06-15 00:30:00|1327.7|1322.4|1332.9|1327.5|1332.9|1327.5|1327.7|1322.4|0
1655253300000|2022-06-15 00:35:00|1333.3|1327.9|1332.9|1327.5|1333.3|1327.9|1330.2|1324.8|0
1655253600000|2022-06-15 00:40:00|1332.7|1327.3|1330.5|1325.1|1332.7|1327.3|1330.5|1325.1|0
1655253900000|2022-06-15 00:45:00|1331.7|1326.3|1332.3|1326.9|1333|1327.6|1330.3|1324.9|0
1655254200000|2022-06-15 00:50:00|1332.2|1326.8|1332.4|1327|1332.7|1327.3|1332.1|1326.7|0
1655254500000|2022-06-15 00:55:00|1333.4|1328|1334.6|1329.2|1334.6|1329.2|1332.8|1327.4|0
1655254800000|2022-06-15 01:00:00|1334.3|1328.9|1338.7|1333.3|1338.7|1333.3|1334.3|1328.9|0
1655255100000|2022-06-15 01:05:00|1336.6|1331.2|1335.2|1329.8|1337.5|1332.1|1334.8|1329.4|0
1655255400000|2022-06-15 01:10:00|1335.8|1330.4|1333.1|1327.7|1335.8|1330.4|1333|1327.6|0
1655255700000|2022-06-15 01:15:00|1333|1327.6|1333|1327.6|1333.4|1328|1333|1327.6|0
1655256000000|2022-06-15 01:20:00|1333.4|1328|1333.5|1328.1|1336.5|1331.1|1333.4|1328|0
1655256300000|2022-06-15 01:25:00|1336|1330.6|1336.5|1331.1|1336.5|1331.1|1335.6|1330.2|0
1655256600000|2022-06-15 01:30:00|1335.3|1329.9|1337.9|1332.5|1338|1332.6|1335.3|1329.9|0
1655256900000|2022-06-15 01:35:00|1336.9|1331.5|1340|1334.6|1340|1334.6|1336.9|1331.5|0
1655257200000|2022-06-15 01:40:00|1339.8|1334.4|1339.6|1334.2|1340.3|1334.9|1338.8|1333.4|0
1655257500000|2022-06-15 01:45:00|1339.5|1334.1|1339.2|1333.8|1340.7|1335.3|1338.1|1332.7|0
1655257800000|2022-06-15 01:50:00|1338|1332.6|1340.2|1334.8|1340.2|1334.8|1338|1332.6|0
1655258100000|2022-06-15 01:55:00|1339.3|1333.9|1339.8|1334.4|1340.9|1335.5|1339.2|1333.8|0
1655258400000|2022-06-15 02:00:00|1339.4|1334|1340.4|1335|1341.2|1335.8|1339.4|1334|0
1655258700000|2022-06-15 02:05:00|1342.5|1337.1|1340.8|1335.4|1342.6|1337.2|1340.7|1335.3|0
1655259000000|2022-06-15 02:10:00|1340.6|1335.2|1340.8|1335.4|1341.8|1336.4|1339.9|1334.5|0
1655259300000|2022-06-15 02:15:00|1341|1335.6|1342|1336.6|1342.1|1336.7|1340.9|1335.5|0
1655259600000|2022-06-15 02:20:00|1341|1335.6|1341.3|1335.9|1342.2|1336.8|1340.1|1334.7|0
1655259900000|2022-06-15 02:25:00|1342.1|1336.7|1340.5|1335.1|1342.5|1337.1|1340.1|1334.7|0
1655260200000|2022-06-15 02:30:00|1341.1|1335.7|1341.3|1335.9|1341.7|1336.3|1340.3|1334.9|0
1655260500000|2022-06-15 02:35:00|1340.3|1334.9|1340.6|1335.2|1341.6|1336.2|1339.5|1334.1|0
1655260800000|2022-06-15 02:40:00|1341.5|1336.1|1341.8|1336.4|1341.8|1336.4|1340.5|1335.1|0
1655261100000|2022-06-15 02:45:00|1341.6|1336.2|1341.4|1336|1342|1336.6|1340.7|1335.3|0
1655261400000|2022-06-15 02:50:00|1343.4|1338|1340.9|1335.5|1343.4|1338|1340.9|1335.5|0
1655261700000|2022-06-15 02:55:00|1340.8|1335.4|1340.4|1335|1341.5|1336.1|1338.7|1333.3|0
1655262000000|2022-06-15 03:00:00|1340.2|1334.8|1339.8|1334.4|1340.8|1335.4|1339.1|1333.7|0
1655262300000|2022-06-15 03:05:00|1340.9|1335.5|1340.2|1334.8|1340.9|1335.5|1340|1334.6|0
1655262600000|2022-06-15 03:10:00|1340.3|1334.9|1342.3|1336.9|1342.4|1337|1340.3|1334.9|0
1655262900000|2022-06-15 03:15:00|1342.2|1336.8|1341.8|1336.4|1342.3|1336.9|1340.7|1335.3|0
1655263200000|2022-06-15 03:20:00|1341.7|1336.3|1341.6|1336.2|1341.9|1336.5|1340.7|1335.3|0
1655263500000|2022-06-15 03:25:00|1341.7|1336.3|1340.2|1334.8|1341.7|1336.3|1339.6|1334.2|0
1655263800000|2022-06-15 03:30:00|1344.4|1339|1344.2|1338.8|1346.5|1341.1|1343.2|1337.8|0
1655264100000|2022-06-15 03:35:00|1344.1|1338.7|1343.6|1338.2|1344.7|1339.3|1342.5|1337.1|0
1655264400000|2022-06-15 03:40:00|1344.7|1339.3|1343.9|1338.5|1344.7|1339.3|1343.1|1337.7|0
1655264700000|2022-06-15 03:45:00|1342.7|1337.3|1343.3|1337.9|1343.9|1338.5|1342.1|1336.7|0
1655265000000|2022-06-15 03:50:00|1343.1|1337.7|1342.2|1336.8|1343.1|1337.7|1342.1|1336.7|0
1655265300000|2022-06-15 03:55:00|1342.3|1336.9|1341.7|1336.3|1342.3|1336.9|1341.7|1336.3|0
1655265600000|2022-06-15 04:00:00|1341.9|1336.5|1342.3|1336.9|1342.3|1336.9|1341.9|1336.5|0
1655265900000|2022-06-15 04:05:00|1342.4|1337|1342.2|1336.8|1342.4|1337|1342.1|1336.7|0
1655266200000|2022-06-15 04:10:00|1342.4|1337|1340.7|1335.3|1342.4|1337|1340.7|1335.3|0
1655266500000|2022-06-15 04:15:00|1340.6|1335.2|1341.7|1336.3|1341.7|1336.3|1340.5|1335.1|0
1655266800000|2022-06-15 04:20:00|1341.6|1336.2|1345.4|1340|1346.5|1341.1|1341.3|1335.9|0
1655267100000|2022-06-15 04:25:00|1345.2|1339.8|1343.4|1338|1345.2|1339.8|1343|1337.6|0
1655267400000|2022-06-15 04:30:00|1343.5|1338.1|1342.8|1337.4|1344.2|1338.8|1342.8|1337.4|0
1655267700000|2022-06-15 04:35:00|1343.9|1338.5|1343.3|1337.9|1344.3|1338.9|1342.1|1336.7|0
1655268000000|2022-06-15 04:40:00|1343.2|1337.8|1345.4|1340|1345.6|1340.2|1343.1|1337.7|0
1655268300000|2022-06-15 04:45:00|1345.8|1340.4|1345.5|1340.1|1346.4|1341|1345|1339.6|0
1655268600000|2022-06-15 04:50:00|1344.5|1339.1|1344.2|1338.8|1345.4|1340|1343.9|1338.5|0
1655268900000|2022-06-15 04:55:00|1345.4|1340|1344|1338.6|1345.4|1340|1343.2|1337.8|0
1655269200000|2022-06-15 05:00:00|1345|1339.6|1346.1|1340.7|1347.2|1341.8|1344.9|1339.5|0
1655269500000|2022-06-15 05:05:00|1347.2|1341.8|1345.8|1340.4|1347.2|1341.8|1345.7|1340.3|0
1655269800000|2022-06-15 05:10:00|1346.8|1341.4|1345.8|1340.4|1346.8|1341.4|1345.2|1339.8|0
1655270100000|2022-06-15 05:15:00|1344.9|1339.5|1344.5|1339.1|1345.2|1339.8|1344.5|1339.1|0
1655270400000|2022-06-15 05:20:00|1344.6|1339.2|1343.1|1337.7|1345.8|1340.4|1343.1|1337.7|0
1655270700000|2022-06-15 05:25:00|1343.8|1338.4|1343.1|1337.7|1344.6|1339.2|1343.1|1337.7|0
1655271000000|2022-06-15 05:30:00|1343.2|1337.8|1343|1337.6|1344.2|1338.8|1342|1336.6|0
1655271300000|2022-06-15 05:35:00|1342.9|1337.5|1344.6|1339.2|1345.7|1340.3|1342.9|1337.5|0
1655271600000|2022-06-15 05:40:00|1345.6|1340.2|1342.2|1336.8|1345.6|1340.2|1342|1336.6|0
1655271900000|2022-06-15 05:45:00|1342.3|1336.9|1341.8|1336.4|1343.1|1337.7|1341.8|1336.4|0
1655272200000|2022-06-15 05:50:00|1341.9|1336.5|1341|1335.6|1342.6|1337.2|1340.6|1335.2|0
1655272500000|2022-06-15 05:55:00|1340.7|1335.3|1342.4|1337|1343|1337.6|1340.7|1335.3|0
1655338500000|2022-06-16 00:15:00|1360.1|1354.7|1362|1356.6|1363.3|1357.9|1359.8|1354.4|0
1655338800000|2022-06-16 00:20:00|1361.6|1356.2|1364.5|1359.1|1364.5|1359.1|1360.1|1354.7|0
1655339100000|2022-06-16 00:25:00|1364.9|1359.5|1364.8|1359.4|1364.9|1359.5|1363.2|1357.8|0
1655339400000|2022-06-16 00:30:00|1364.6|1359.2|1368.8|1363.4|1368.8|1363.4|1363.9|1358.5|0
1655339700000|2022-06-16 00:35:00|1367.7|1362.3|1369.2|1363.8|1370.3|1364.9|1367.4|1362|0
1655340000000|2022-06-16 00:40:00|1368.6|1363.2|1368|1362.6|1368.6|1363.2|1367|1361.6|0
1655340300000|2022-06-16 00:45:00|1367.1|1361.7|1366.3|1360.9|1368.1|1362.7|1366.3|1360.9|0
1655340600000|2022-06-16 00:50:00|1367.1|1361.7|1366.3|1360.9|1367.3|1361.9|1366.1|1360.7|0
1655340900000|2022-06-16 00:55:00|1366.2|1360.8|1366.8|1361.4|1367.4|1362|1365.9|1360.5|0
1655341200000|2022-06-16 01:00:00|1367.1|1361.7|1367|1361.6|1368.8|1363.4|1367|1361.6|0
1655341500000|2022-06-16 01:05:00|1366|1360.6|1363.3|1357.9|1367.7|1362.3|1363.3|1357.9|0
1655341800000|2022-06-16 01:10:00|1362.2|1356.8|1364.8|1359.4|1365.9|1360.5|1362.2|1356.8|0
1655342100000|2022-06-16 01:15:00|1364.9|1359.5|1364.6|1359.2|1365.9|1360.5|1363.3|1357.9|0
1655342400000|2022-06-16 01:20:00|1364.8|1359.4|1363.4|1358|1366.6|1361.2|1363.4|1358|0
1655342700000|2022-06-16 01:25:00|1365.6|1360.2|1364.4|1359|1365.6|1360.2|1363.6|1358.2|0
1655343000000|2022-06-16 01:30:00|1362.4|1357|1365.9|1360.5|1365.9|1360.5|1362.4|1357|0
1655343300000|2022-06-16 01:35:00|1363.8|1358.4|1364.8|1359.4|1364.8|1359.4|1363.6|1358.2|0
1655343600000|2022-06-16 01:40:00|1364.5|1359.1|1365.4|1360|1365.5|1360.1|1363.4|1358|0
1655343900000|2022-06-16 01:45:00|1363.6|1358.2|1365.5|1360.1|1365.7|1360.3|1363.3|1357.9|0
1655344200000|2022-06-16 01:50:00|1365.6|1360.2|1365.1|1359.7|1367.7|1362.3|1365.1|1359.7|0
1655344500000|2022-06-16 01:55:00|1367.1|1361.7|1364.2|1358.8|1367.1|1361.7|1364.2|1358.8|0
1655344800000|2022-06-16 02:00:00|1364|1358.6|1363.8|1358.4|1365.1|1359.7|1363.8|1358.4|0
1655345100000|2022-06-16 02:05:00|1363.5|1358.1|1363.2|1357.8|1364.9|1359.5|1363.2|1357.8|0
1655345400000|2022-06-16 02:10:00|1362.9|1357.5|1363.8|1358.4|1365|1359.6|1362|1356.6|0
1655345700000|2022-06-16 02:15:00|1363.9|1358.5|1361.7|1356.3|1364.9|1359.5|1361.6|1356.2|0
1655346000000|2022-06-16 02:20:00|1361.6|1356.2|1361.3|1355.9|1362.5|1357.1|1361.3|1355.9|0
1655346300000|2022-06-16 02:25:00|1362.3|1356.9|1360.9|1355.5|1363.1|1357.7|1360.8|1355.4|0
1655346600000|2022-06-16 02:30:00|1361|1355.6|1363.1|1357.7|1363.1|1357.7|1360.5|1355.1|0
1655346900000|2022-06-16 02:35:00|1361.1|1355.7|1361.1|1355.7|1363.8|1358.4|1361.1|1355.7|0
1655347200000|2022-06-16 02:40:00|1360.6|1355.2|1360.6|1355.2|1361.1|1355.7|1360.6|1355.2|0
1655347500000|2022-06-16 02:45:00|1360.8|1355.4|1360|1354.6|1361|1355.6|1360|1354.6|0
1655347800000|2022-06-16 02:50:00|1358.9|1353.5|1359.5|1354.1|1360.5|1355.1|1358.5|1353.1|0
1655348100000|2022-06-16 02:55:00|1360.6|1355.2|1360.9|1355.5|1360.9|1355.5|1359.3|1353.9|0
1655348400000|2022-06-16 03:00:00|1361|1355.6|1361|1355.6|1361.1|1355.7|1361|1355.6|0
1655348700000|2022-06-16 03:05:00|1360.1|1354.7|1361.1|1355.7|1361.5|1356.1|1359.4|1354|0
1655349000000|2022-06-16 03:10:00|1361.2|1355.8|1361.3|1355.9|1361.6|1356.2|1360.2|1354.8|0
1655349300000|2022-06-16 03:15:00|1359.2|1353.8|1361.5|1356.1|1361.5|1356.1|1359.2|1353.8|0
1655349600000|2022-06-16 03:20:00|1359.5|1354.1|1360.1|1354.7|1362.1|1356.7|1359.5|1354.1|0
1655349900000|2022-06-16 03:25:00|1360|1354.6|1359.6|1354.2|1360.1|1354.7|1357.4|1352|0
1655350200000|2022-06-16 03:30:00|1359.8|1354.4|1359.7|1354.3|1359.9|1354.5|1357.6|1352.2|0
1655350500000|2022-06-16 03:35:00|1358.7|1353.3|1359|1353.6|1359.7|1354.3|1357.5|1352.1|0
1655350800000|2022-06-16 03:40:00|1358.8|1353.4|1358.2|1352.8|1358.8|1353.4|1356|1350.6|0
1655351100000|2022-06-16 03:45:00|1358.3|1352.9|1358.6|1353.2|1358.6|1353.2|1356.3|1350.9|0
1655351400000|2022-06-16 03:50:00|1357.4|1352|1356.3|1350.9|1357.4|1352|1353.9|1348.5|0
1655351700000|2022-06-16 03:55:00|1355.4|1350|1356|1350.6|1356.5|1351.1|1355.4|1350|0
1655352000000|2022-06-16 04:00:00|1356.3|1350.9|1356.2|1350.8|1356.4|1351|1354.1|1348.7|0
1655352300000|2022-06-16 04:05:00|1356.1|1350.7|1355.5|1350.1|1356.1|1350.7|1355|1349.6|0
1655352600000|2022-06-16 04:10:00|1355.6|1350.2|1352.1|1346.7|1355.6|1350.2|1351.2|1345.8|0
1655352900000|2022-06-16 04:15:00|1352.2|1346.8|1351.7|1346.3|1353.2|1347.8|1351.2|1345.8|0
1655353200000|2022-06-16 04:20:00|1352.7|1347.3|1350.7|1345.3|1352.7|1347.3|1350.6|1345.2|0
1655353500000|2022-06-16 04:25:00|1351.6|1346.2|1351.1|1345.7|1351.9|1346.5|1350|1344.6|0
1655353800000|2022-06-16 04:30:00|1352|1346.6|1351|1345.6|1352|1346.6|1349.8|1344.4|0
1655354100000|2022-06-16 04:35:00|1350.9|1345.5|1351.9|1346.5|1351.9|1346.5|1349.5|1344.1|0
1655354400000|2022-06-16 04:40:00|1352|1346.6|1351.9|1346.5|1352|1346.6|1349.7|1344.3|0
1655354700000|2022-06-16 04:45:00|1352.9|1347.5|1351.5|1346.1|1353|1347.6|1351.5|1346.1|0
1655355000000|2022-06-16 04:50:00|1352.6|1347.2|1352|1346.6|1352.6|1347.2|1352|1346.6|0
1655355300000|2022-06-16 04:55:00|1352.3|1346.9|1352.1|1346.7|1352.4|1347|1350.3|1344.9|0
1655355600000|2022-06-16 05:00:00|1351.1|1345.7|1350.7|1345.3|1352.2|1346.8|1350.7|1345.3|0
1655355900000|2022-06-16 05:05:00|1351.6|1346.2|1353.3|1347.9|1353.5|1348.1|1350.9|1345.5|0
1655356200000|2022-06-16 05:10:00|1352.4|1347|1352.9|1347.5|1353.1|1347.7|1351.8|1346.4|0
1655356500000|2022-06-16 05:15:00|1352.1|1346.7|1352.1|1346.7|1353.2|1347.8|1351.1|1345.7|0
1655356800000|2022-06-16 05:20:00|1353.1|1347.7|1353|1347.6|1353.3|1347.9|1353|1347.6|0
1655357100000|2022-06-16 05:25:00|1351.7|1346.3|1351.6|1346.2|1352.7|1347.3|1351.5|1346.1|0
1655357400000|2022-06-16 05:30:00|1352.3|1346.9|1352|1346.6|1352.3|1346.9|1351.1|1345.7|0
1655357700000|2022-06-16 05:35:00|1351.9|1346.5|1350|1344.6|1351.9|1346.5|1350|1344.6|0
1655358000000|2022-06-16 05:40:00|1351.1|1345.7|1351.2|1345.8|1351.2|1345.8|1350|1344.6|0
1655358300000|2022-06-16 05:45:00|1351|1345.6|1350.8|1345.4|1351|1345.6|1349.8|1344.4|0
1655358600000|2022-06-16 05:50:00|1349.9|1344.5|1351|1345.6|1351.2|1345.8|1349.8|1344.4|0
1655358900000|2022-06-16 05:55:00|1351.1|1345.7|1351.8|1346.4|1351.8|1346.4|1351.1|1345.7|0
1655424600000|2022-06-17 00:10:00|1320|1314.8|1325.8|1320.6|1325.8|1320.6|1316.9|1311.7|0
1655424900000|2022-06-17 00:15:00|1326.9|1321.7|1330.6|1325.2|1332.2|1326.8|1325.6|1320.4|0
1655425200000|2022-06-17 00:20:00|1330.8|1325.4|1327.5|1322.3|1330.8|1325.4|1326.7|1321.5|0
1655425500000|2022-06-17 00:25:00|1328.8|1323.4|1328.3|1322.9|1330.6|1325.2|1328.2|1322.8|0
1655425800000|2022-06-17 00:30:00|1327.1|1321.9|1323.1|1317.9|1328.1|1322.7|1322.9|1317.7|0
1655426100000|2022-06-17 00:35:00|1321.6|1316.4|1321.1|1315.9|1323.2|1318|1321.1|1315.9|0
1655426400000|2022-06-17 00:40:00|1320.7|1315.5|1321.2|1316|1322.8|1317.6|1320.5|1315.3|0
1655426700000|2022-06-17 00:45:00|1323.4|1318.2|1321.4|1316.2|1323.4|1318.2|1321.1|1315.9|0
1655427000000|2022-06-17 00:50:00|1321.2|1316|1322.9|1317.7|1323.3|1318.1|1321.2|1316|0
1655427300000|2022-06-17 00:55:00|1323|1317.8|1322.3|1317.1|1323|1317.8|1320.4|1315.2|0
1655427600000|2022-06-17 01:00:00|1321.3|1316.1|1321.6|1316.4|1322.4|1317.2|1321.3|1316.1|0
1655427900000|2022-06-17 01:05:00|1321.3|1316.1|1322.5|1317.3|1322.6|1317.4|1321|1315.8|0
1655428200000|2022-06-17 01:10:00|1322.4|1317.2|1322.8|1317.6|1322.8|1317.6|1322.1|1316.9|0
1655428500000|2022-06-17 01:15:00|1321.7|1316.5|1321.9|1316.7|1323.1|1317.9|1320.8|1315.6|0
1655428800000|2022-06-17 01:20:00|1322.2|1317|1322.2|1317|1323.3|1318.1|1321.8|1316.6|0
1655429100000|2022-06-17 01:25:00|1322.1|1316.9|1322|1316.8|1323.1|1317.9|1321.8|1316.6|0
1655429400000|2022-06-17 01:30:00|1321.8|1316.6|1324.4|1319.2|1324.9|1319.7|1321.8|1316.6|0
1655429700000|2022-06-17 01:35:00|1324.3|1319.1|1324|1318.8|1324.9|1319.7|1324|1318.8|0
1655430000000|2022-06-17 01:40:00|1325|1319.8|1325.3|1320.1|1325.3|1320.1|1323.9|1318.7|0
1655430300000|2022-06-17 01:45:00|1325.4|1320.2|1325.3|1320.1|1325.5|1320.3|1324|1318.8|0
1655430600000|2022-06-17 01:50:00|1325.5|1320.3|1326|1320.8|1326|1320.8|1324.4|1319.2|0
1655430900000|2022-06-17 01:55:00|1328.1|1322.7|1327.2|1322|1329.2|1323.8|1327.2|1322|0
1655431200000|2022-06-17 02:00:00|1328.9|1323.5|1328.5|1323.1|1329|1323.6|1327.9|1322.5|0
1655431500000|2022-06-17 02:05:00|1328.4|1323|1328.9|1323.5|1329.9|1324.5|1328.3|1322.9|0
1655431800000|2022-06-17 02:10:00|1329.4|1324|1331.5|1326.1|1331.7|1326.3|1328.2|1322.8|0
1655432100000|2022-06-17 02:15:00|1330.8|1325.4|1329|1323.6|1330.8|1325.4|1329|1323.6|0
1655432400000|2022-06-17 02:20:00|1329.1|1323.7|1326.5|1321.3|1329.3|1323.9|1326.5|1321.3|0
1655432700000|2022-06-17 02:25:00|1326.7|1321.5|1328.5|1323.1|1328.7|1323.3|1326.6|1321.4|0
1655433000000|2022-06-17 02:30:00|1328.6|1323.2|1329.4|1324|1329.4|1324|1327.3|1322.1|0
1655433300000|2022-06-17 02:35:00|1328.3|1322.9|1328.5|1323.1|1329.5|1324.1|1328.1|1322.7|0
1655433600000|2022-06-17 02:40:00|1328.6|1323.2|1328|1322.6|1328.6|1323.2|1325.1|1319.9|0
1655433900000|2022-06-17 02:45:00|1328.2|1322.8|1324.5|1319.3|1328.2|1322.8|1324.5|1319.3|0
1655434200000|2022-06-17 02:50:00|1323.3|1318.1|1323.6|1318.4|1324.8|1319.6|1323.3|1318.1|0
1655434500000|2022-06-17 02:55:00|1323.7|1318.5|1324.8|1319.6|1324.8|1319.6|1323.5|1318.3|0
1655434800000|2022-06-17 03:00:00|1324.9|1319.7|1323.6|1318.4|1324.9|1319.7|1322.7|1317.5|0
1655435100000|2022-06-17 03:05:00|1323.4|1318.2|1321.4|1316.2|1323.4|1318.2|1320.2|1315|0
1655435400000|2022-06-17 03:10:00|1320.5|1315.3|1320.5|1315.3|1321.5|1316.3|1320.2|1315|0
1655435700000|2022-06-17 03:15:00|1321.4|1316.2|1321.6|1316.4|1321.8|1316.6|1321.4|1316.2|0
1655436000000|2022-06-17 03:20:00|1321.7|1316.5|1321.5|1316.3|1321.7|1316.5|1320.6|1315.4|0
1655436300000|2022-06-17 03:25:00|1320.7|1315.5|1321.1|1315.9|1322.1|1316.9|1320.7|1315.5|0
1655436600000|2022-06-17 03:30:00|1322|1316.8|1322.2|1317|1322.4|1317.2|1321.4|1316.2|0
1655436900000|2022-06-17 03:35:00|1322|1316.8|1321.9|1316.7|1323.1|1317.9|1320.8|1315.6|0
1655437200000|2022-06-17 03:40:00|1322|1316.8|1321.3|1316.1|1322.1|1316.9|1320.7|1315.5|0
1655437500000|2022-06-17 03:45:00|1321.2|1316|1321.1|1315.9|1322.1|1316.9|1320.8|1315.6|0
1655437800000|2022-06-17 03:50:00|1320.9|1315.7|1321.2|1316|1322.1|1316.9|1320.9|1315.7|0
1655438100000|2022-06-17 03:55:00|1321.1|1315.9|1321.3|1316.1|1321.7|1316.5|1320.2|1315|0
1655438400000|2022-06-17 04:00:00|1320.2|1315|1320.4|1315.2|1321.4|1316.2|1320|1314.8|0
1655438700000|2022-06-17 04:05:00|1321.3|1316.1|1320.7|1315.5|1321.8|1316.6|1320|1314.8|0
1655439000000|2022-06-17 04:10:00|1320.6|1315.4|1319.8|1314.6|1321.6|1316.4|1318.8|1313.6|0
1655439300000|2022-06-17 04:15:00|1319.9|1314.7|1321.1|1315.9|1321.1|1315.9|1318.5|1313.3|0
1655439600000|2022-06-17 04:20:00|1319.9|1314.7|1320|1314.8|1321.3|1316.1|1319.7|1314.5|0
1655439900000|2022-06-17 04:25:00|1321.1|1315.9|1322.4|1317.2|1322.4|1317.2|1320.2|1315|0
1655440200000|2022-06-17 04:30:00|1321.3|1316.1|1326.9|1321.7|1326.9|1321.7|1321.3|1316.1|0
1655440500000|2022-06-17 04:35:00|1325.7|1320.5|1328.2|1322.8|1328.2|1322.8|1325.7|1320.5|0
1655440800000|2022-06-17 04:40:00|1328.4|1323|1327.7|1322.4|1329|1323.6|1327.2|1322|0
1655441100000|2022-06-17 04:45:00|1326.5|1321.3|1328|1322.6|1328.9|1323.5|1326.5|1321.3|0
1655441400000|2022-06-17 04:50:00|1327.9|1322.5|1328.1|1322.7|1329.2|1323.8|1326.9|1321.7|0
1655441700000|2022-06-17 04:55:00|1327.3|1322.1|1327.3|1322.1|1328.7|1323.3|1326.9|1321.7|0
1655442000000|2022-06-17 05:00:00|1328.6|1323.2|1330|1324.6|1330.3|1324.9|1327.3|1322.1|0
1655442300000|2022-06-17 05:05:00|1329.9|1324.5|1330.8|1325.4|1330.8|1325.4|1329.7|1324.3|0
1655442600000|2022-06-17 05:10:00|1329.7|1324.3|1331.1|1325.7|1331.1|1325.7|1329.3|1323.9|0
1655442900000|2022-06-17 05:15:00|1331|1325.6|1327.5|1322.3|1331|1325.6|1327.5|1322.3|0
1655443200000|2022-06-17 05:20:00|1328.7|1323.3|1329.6|1324.2|1329.6|1324.2|1328.3|1322.9|0
1655443500000|2022-06-17 05:25:00|1328.5|1323.1|1327.7|1322.4|1329.5|1324.1|1327.4|1322.2|0
1655443800000|2022-06-17 05:30:00|1327.9|1322.5|1327.5|1322.3|1329.2|1323.8|1327.5|1322.3|0
1655444100000|2022-06-17 05:35:00|1328.5|1323.1|1327.9|1322.5|1328.8|1323.4|1327.4|1322.2|0
1655444400000|2022-06-17 05:40:00|1328.1|1322.7|1328.4|1323|1329.7|1324.3|1328.1|1322.7|0
1655444700000|2022-06-17 05:45:00|1328.7|1323.3|1329.5|1324.1|1330.1|1324.7|1328.5|1323.1|0
1655445000000|2022-06-17 05:50:00|1328.5|1323.1|1332.8|1327.4|1332.8|1327.4|1328.5|1323.1|0
1655445300000|2022-06-17 05:55:00|1333.4|1328|1335.4|1330|1335.6|1330.2|1333.4|1328|0
1655683800000|2022-06-20 00:10:00|1345.3|1339.9|1346.2|1340.8|1347.9|1342.5|1344.6|1339.2|0
1655684100000|2022-06-20 00:15:00|1346.4|1341|1346.7|1341.3|1346.7|1341.3|1344.3|1338.9|0
1655684400000|2022-06-20 00:20:00|1344.5|1339.1|1346.9|1341.5|1347.1|1341.7|1344.5|1339.1|0
1655684700000|2022-06-20 00:25:00|1347|1341.6|1341.9|1336.5|1347|1341.6|1341.4|1336|0
1655685000000|2022-06-20 00:30:00|1340.7|1335.3|1340.7|1335.3|1341|1335.6|1339.9|1334.5|0
1655685300000|2022-06-20 00:35:00|1340.9|1335.5|1341.9|1336.5|1341.9|1336.5|1339.6|1334.2|0
1655685600000|2022-06-20 00:40:00|1342.6|1337.2|1346.1|1340.7|1346.9|1341.5|1342.6|1337.2|0
1655685900000|2022-06-20 00:45:00|1345.2|1339.8|1347.6|1342.2|1348.7|1343.3|1345.2|1339.8|0
1655686200000|2022-06-20 00:50:00|1348.6|1343.2|1346.3|1340.9|1348.8|1343.4|1346.3|1340.9|0
1655686500000|2022-06-20 00:55:00|1346.4|1341|1345.8|1340.4|1347.8|1342.4|1345.8|1340.4|0
1655686800000|2022-06-20 01:00:00|1344.8|1339.4|1345.4|1340|1346.1|1340.7|1344.8|1339.4|0
1655687100000|2022-06-20 01:05:00|1346.9|1341.5|1346.2|1340.8|1347.1|1341.7|1346|1340.6|0
1655687400000|2022-06-20 01:10:00|1347.2|1341.8|1346.3|1340.9|1347.5|1342.1|1346.1|1340.7|0
1655687700000|2022-06-20 01:15:00|1347.4|1342|1345.7|1340.3|1347.4|1342|1345.4|1340|0
1655688000000|2022-06-20 01:20:00|1345.2|1339.8|1344.7|1339.3|1346.1|1340.7|1344.1|1338.7|0
1655688300000|2022-06-20 01:25:00|1344.9|1339.5|1345.8|1340.4|1347.2|1341.8|1344.9|1339.5|0
1655688600000|2022-06-20 01:30:00|1346.4|1341|1344.4|1339|1346.4|1341|1343.5|1338.1|0
1655688900000|2022-06-20 01:35:00|1343.3|1337.9|1344.1|1338.7|1345.4|1340|1343.1|1337.7|0
1655689200000|2022-06-20 01:40:00|1345.2|1339.8|1345.3|1339.9|1346.3|1340.9|1344|1338.6|0
1655689500000|2022-06-20 01:45:00|1346.3|1340.9|1346|1340.6|1346.3|1340.9|1345.1|1339.7|0
1655689800000|2022-06-20 01:50:00|1345|1339.6|1345.5|1340.1|1345.8|1340.4|1344.4|1339|0
1655690100000|2022-06-20 01:55:00|1345.3|1339.9|1344.7|1339.3|1345.3|1339.9|1343.2|1337.8|0
1655690400000|2022-06-20 02:00:00|1343.5|1338.1|1345.1|1339.7|1345.4|1340|1343.5|1338.1|0
1655690700000|2022-06-20 02:05:00|1342.9|1337.5|1342.5|1337.1|1344.5|1339.1|1342.5|1337.1|0
1655691000000|2022-06-20 02:10:00|1343.1|1337.7|1343.4|1338|1344.6|1339.2|1342.9|1337.5|0
1655691300000|2022-06-20 02:15:00|1344.5|1339.1|1343.7|1338.3|1344.5|1339.1|1342.3|1336.9|0
1655691600000|2022-06-20 02:20:00|1343.8|1338.4|1343.2|1337.8|1344|1338.6|1342.9|1337.5|0
1655691900000|2022-06-20 02:25:00|1342.9|1337.5|1343.1|1337.7|1343.7|1338.3|1342.2|1336.8|0
1655692200000|2022-06-20 02:30:00|1342|1336.6|1343.5|1338.1|1343.5|1338.1|1342|1336.6|0
1655692500000|2022-06-20 02:35:00|1342.5|1337.1|1341.9|1336.5|1342.8|1337.4|1341.8|1336.4|0
1655692800000|2022-06-20 02:40:00|1342.9|1337.5|1344.1|1338.7|1344.2|1338.8|1341.9|1336.5|0
1655693100000|2022-06-20 02:45:00|1344.2|1338.8|1344.2|1338.8|1344.6|1339.2|1343.2|1337.8|0
1655693400000|2022-06-20 02:50:00|1343.2|1337.8|1344|1338.6|1345.1|1339.7|1343.2|1337.8|0
1655693700000|2022-06-20 02:55:00|1345.1|1339.7|1346.6|1341.2|1346.6|1341.2|1345.1|1339.7|0
1655694000000|2022-06-20 03:00:00|1344.6|1339.2|1346.5|1341.1|1346.5|1341.1|1344.6|1339.2|0
1655694300000|2022-06-20 03:05:00|1347.5|1342.1|1347.2|1341.8|1347.5|1342.1|1345.4|1340|0
1655694600000|2022-06-20 03:10:00|1349.1|1343.7|1347.8|1342.4|1349.1|1343.7|1347|1341.6|0
1655694900000|2022-06-20 03:15:00|1347|1341.6|1348.5|1343.1|1349.1|1343.7|1347|1341.6|0
1655695200000|2022-06-20 03:20:00|1346.6|1341.2|1347.1|1341.7|1348.5|1343.1|1346.2|1340.8|0
1655695500000|2022-06-20 03:25:00|1346|1340.6|1346.6|1341.2|1346.6|1341.2|1344.7|1339.3|0
1655695800000|2022-06-20 03:30:00|1345.4|1340|1346.3|1340.9|1346.3|1340.9|1345.4|1340|0
1655696100000|2022-06-20 03:35:00|1345.5|1340.1|1348|1342.6|1348|1342.6|1345.5|1340.1|0
1655696400000|2022-06-20 03:40:00|1347|1341.6|1347.8|1342.4|1347.8|1342.4|1347|1341.6|0
1655696700000|2022-06-20 03:45:00|1347.9|1342.5|1349.8|1344.4|1349.8|1344.4|1347.9|1342.5|0
1655697000000|2022-06-20 03:50:00|1349.7|1344.3|1348.2|1342.8|1349.7|1344.3|1348.2|1342.8|0
1655697300000|2022-06-20 03:55:00|1348.1|1342.7|1347.7|1342.3|1349|1343.6|1347.6|1342.2|0
1655697600000|2022-06-20 04:00:00|1347.4|1342|1346.8|1341.4|1348.5|1343.1|1346.8|1341.4|0
1655697900000|2022-06-20 04:05:00|1346.9|1341.5|1348.6|1343.2|1348.6|1343.2|1346.9|1341.5|0
1655698200000|2022-06-20 04:10:00|1348.8|1343.4|1347.1|1341.7|1348.8|1343.4|1347.1|1341.7|0
1655698500000|2022-06-20 04:15:00|1348|1342.6|1348.1|1342.7|1348.1|1342.7|1347.8|1342.4|0
1655698800000|2022-06-20 04:20:00|1346.2|1340.8|1343|1337.6|1346.4|1341|1342.1|1336.7|0
1655699100000|2022-06-20 04:25:00|1344.2|1338.8|1341.7|1336.3|1344.2|1338.8|1341.7|1336.3|0
1655699400000|2022-06-20 04:30:00|1342.7|1337.3|1344.6|1339.2|1344.6|1339.2|1342.1|1336.7|0
1655699700000|2022-06-20 04:35:00|1344.5|1339.1|1342.4|1337|1344.8|1339.4|1342.4|1337|0
1655700000000|2022-06-20 04:40:00|1343.4|1338|1342.7|1337.3|1344.6|1339.2|1342.7|1337.3|0
1655700300000|2022-06-20 04:45:00|1344.9|1339.5|1345.2|1339.8|1345.2|1339.8|1343.2|1337.8|0
1655700600000|2022-06-20 04:50:00|1345.3|1339.9|1344.5|1339.1|1345.3|1339.9|1342.7|1337.3|0
1655700900000|2022-06-20 04:55:00|1343.5|1338.1|1339.2|1333.8|1343.5|1338.1|1339.2|1333.8|0
1655701200000|2022-06-20 05:00:00|1339.3|1333.9|1339.4|1334|1339.4|1334|1339.2|1333.8|0
1655701500000|2022-06-20 05:05:00|1340.5|1335.1|1340.7|1335.3|1340.8|1335.4|1339.5|1334.1|0
1655701800000|2022-06-20 05:10:00|1340.9|1335.5|1341.8|1336.4|1341.9|1336.5|1340.7|1335.3|0
1655702100000|2022-06-20 05:15:00|1340.7|1335.3|1340.8|1335.4|1343.1|1337.7|1338.8|1333.4|0
1655702400000|2022-06-20 05:20:00|1340.9|1335.5|1339.6|1334.2|1340.9|1335.5|1339.5|1334.1|0
1655702700000|2022-06-20 05:25:00|1340.9|1335.5|1340.8|1335.4|1341.5|1336.1|1339.8|1334.4|0
1655703000000|2022-06-20 05:30:00|1340.7|1335.3|1339.4|1334|1340.8|1335.4|1339.4|1334|0
1655703300000|2022-06-20 05:35:00|1339.1|1333.7|1339.5|1334.1|1341.5|1336.1|1339.1|1333.7|0
1655703600000|2022-06-20 05:40:00|1339.6|1334.2|1339.5|1334.1|1340.8|1335.4|1339.5|1334.1|0
1655703900000|2022-06-20 05:45:00|1339.6|1334.2|1340.8|1335.4|1340.9|1335.5|1339.6|1334.2|0
1655704200000|2022-06-20 05:50:00|1339.6|1334.2|1342|1336.6|1342|1336.6|1339.6|1334.2|0
1655704500000|2022-06-20 05:55:00|1340|1334.6|1339.8|1334.4|1342|1336.6|1339.6|1334.2|0
1655770200000|2022-06-21 00:10:00|1353.3|1347.9|1353.8|1348.4|1355.9|1350.5|1353.3|1347.9|0
1655770500000|2022-06-21 00:15:00|1352.9|1347.5|1351.6|1346.2|1353.1|1347.7|1351.6|1346.2|0
1655770800000|2022-06-21 00:20:00|1351.8|1346.4|1352.8|1347.4|1353|1347.6|1349.9|1344.5|0
1655771100000|2022-06-21 00:25:00|1351.6|1346.2|1352.6|1347.2|1352.6|1347.2|1350|1344.6|0
1655771400000|2022-06-21 00:30:00|1352.9|1347.5|1355.7|1350.3|1355.7|1350.3|1352.9|1347.5|0
1655771700000|2022-06-21 00:35:00|1355.9|1350.5|1354.8|1349.4|1357|1351.6|1352.8|1347.4|0
1655772000000|2022-06-21 00:40:00|1353.7|1348.3|1352.6|1347.2|1353.7|1348.3|1352.5|1347.1|0
1655772300000|2022-06-21 00:45:00|1352.8|1347.4|1351.1|1345.7|1352.9|1347.5|1351|1345.6|0
1655772600000|2022-06-21 00:50:00|1350.7|1345.3|1355.9|1350.5|1355.9|1350.5|1350.7|1345.3|0
1655772900000|2022-06-21 00:55:00|1356.1|1350.7|1355.9|1350.5|1356.4|1351|1355.9|1350.5|0
1655773200000|2022-06-21 01:00:00|1356.1|1350.7|1358.2|1352.8|1358.2|1352.8|1355.4|1350|0
1655773500000|2022-06-21 01:05:00|1355.1|1349.7|1352.9|1347.5|1355.1|1349.7|1352.5|1347.1|0
1655773800000|2022-06-21 01:10:00|1352.6|1347.2|1353.3|1347.9|1353.3|1347.9|1351.2|1345.8|0
1655774100000|2022-06-21 01:15:00|1352.3|1346.9|1351.1|1345.7|1352.3|1346.9|1351.1|1345.7|0
1655774400000|2022-06-21 01:20:00|1353.1|1347.7|1351|1345.6|1353.1|1347.7|1350.7|1345.3|0
1655774700000|2022-06-21 01:25:00|1350.9|1345.5|1350.1|1344.7|1353.1|1347.7|1350.1|1344.7|0
1655775000000|2022-06-21 01:30:00|1351|1345.6|1349.7|1344.3|1351|1345.6|1349.7|1344.3|0
1655775300000|2022-06-21 01:35:00|1349.4|1344|1349.3|1343.9|1349.6|1344.2|1348.4|1343|0
1655775600000|2022-06-21 01:40:00|1349.5|1344.1|1349.3|1343.9|1350.6|1345.2|1348.3|1342.9|0
1655775900000|2022-06-21 01:45:00|1348.3|1342.9|1349.1|1343.7|1349.2|1343.8|1347.7|1342.3|0
1655776200000|2022-06-21 01:50:00|1349.3|1343.9|1352.2|1346.8|1352.8|1347.4|1349.3|1343.9|0
1655776500000|2022-06-21 01:55:00|1352|1346.6|1353|1347.6|1353.5|1348.1|1349.8|1344.4|0
1655776800000|2022-06-21 02:00:00|1353.1|1347.7|1349.6|1344.2|1353.1|1347.7|1349.5|1344.1|0
1655777100000|2022-06-21 02:05:00|1349.5|1344.1|1350.5|1345.1|1350.5|1345.1|1349.2|1343.8|0
1655777400000|2022-06-21 02:10:00|1350.6|1345.2|1347.7|1342.3|1350.7|1345.3|1347.7|1342.3|0
1655777700000|2022-06-21 02:15:00|1346.5|1341.1|1348.9|1343.5|1348.9|1343.5|1346.5|1341.1|0
1655778000000|2022-06-21 02:20:00|1349|1343.6|1351.2|1345.8|1351.2|1345.8|1349|1343.6|0
1655778300000|2022-06-21 02:25:00|1351|1345.6|1350.5|1345.1|1351|1345.6|1348.4|1343|0
1655778600000|2022-06-21 02:30:00|1350.3|1344.9|1349.4|1344|1350.4|1345|1348.1|1342.7|0
1655778900000|2022-06-21 02:35:00|1349.6|1344.2|1351.2|1345.8|1351.2|1345.8|1349.6|1344.2|0
1655779200000|2022-06-21 02:40:00|1350.1|1344.7|1350.2|1344.8|1350.3|1344.9|1350.1|1344.7|0
1655779500000|2022-06-21 02:45:00|1351.4|1346|1350.9|1345.5|1351.9|1346.5|1350.5|1345.1|0
1655779800000|2022-06-21 02:50:00|1349.7|1344.3|1353|1347.6|1353.1|1347.7|1349.7|1344.3|0
1655780100000|2022-06-21 02:55:00|1353.1|1347.7|1351.6|1346.2|1353.2|1347.8|1351.3|1345.9|0
1655780400000|2022-06-21 03:00:00|1351.5|1346.1|1352.6|1347.2|1352.6|1347.2|1351.3|1345.9|0
1655780700000|2022-06-21 03:05:00|1352.5|1347.1|1352.4|1347|1352.5|1347.1|1351.3|1345.9|0
1655781000000|2022-06-21 03:10:00|1352.6|1347.2|1353|1347.6|1354.9|1349.5|1352.4|1347|0
1655781300000|2022-06-21 03:15:00|1353.2|1347.8|1354.9|1349.5|1355.1|1349.7|1353|1347.6|0
1655781600000|2022-06-21 03:20:00|1354.8|1349.4|1352.9|1347.5|1355|1349.6|1352.9|1347.5|0
1655781900000|2022-06-21 03:25:00|1352.4|1347|1352.5|1347.1|1352.5|1347.1|1351.4|1346|0
1655782200000|2022-06-21 03:30:00|1350.4|1345|1350.7|1345.3|1351.3|1345.9|1350|1344.6|0
1655782500000|2022-06-21 03:35:00|1350.6|1345.2|1350.5|1345.1|1351.7|1346.3|1350.2|1344.8|0
1655782800000|2022-06-21 03:40:00|1352.6|1347.2|1350.6|1345.2|1352.6|1347.2|1350.4|1345|0
1655783100000|2022-06-21 03:45:00|1350.7|1345.3|1351.5|1346.1|1352.3|1346.9|1350.3|1344.9|0
1655783400000|2022-06-21 03:50:00|1350.4|1345|1351.4|1346|1351.4|1346|1350.1|1344.7|0
1655783700000|2022-06-21 03:55:00|1350.4|1345|1350.5|1345.1|1351.7|1346.3|1350.3|1344.9|0
1655784000000|2022-06-21 04:00:00|1351.5|1346.1|1351.1|1345.7|1352|1346.6|1350.8|1345.4|0
1655784300000|2022-06-21 04:05:00|1350.8|1345.4|1350.9|1345.5|1351.9|1346.5|1350.6|1345.2|0
1655784600000|2022-06-21 04:10:00|1351.9|1346.5|1351.2|1345.8|1351.9|1346.5|1350.9|1345.5|0
1655784900000|2022-06-21 04:15:00|1350.1|1344.7|1351.3|1345.9|1352.4|1347|1350|1344.6|0
1655785200000|2022-06-21 04:20:00|1350.2|1344.8|1350.2|1344.8|1351.9|1346.5|1349.9|1344.5|0
1655785500000|2022-06-21 04:25:00|1350|1344.6|1350.6|1345.2|1351.2|1345.8|1350|1344.6|0
1655785800000|2022-06-21 04:30:00|1351.5|1346.1|1348.8|1343.4|1351.5|1346.1|1348.8|1343.4|0
1655786100000|2022-06-21 04:35:00|1348.5|1343.1|1349.3|1343.9|1350.3|1344.9|1348.5|1343.1|0
1655786400000|2022-06-21 04:40:00|1350.2|1344.8|1352.6|1347.2|1352.6|1347.2|1350.2|1344.8|0
1655786700000|2022-06-21 04:45:00|1352.7|1347.3|1352.9|1347.5|1353.8|1348.4|1352.5|1347.1|0
1655787000000|2022-06-21 04:50:00|1352.8|1347.4|1352.9|1347.5|1353.1|1347.7|1351.7|1346.3|0
1655787300000|2022-06-21 04:55:00|1352.7|1347.3|1351.3|1345.9|1352.9|1347.5|1351.3|1345.9|0
1655787600000|2022-06-21 05:00:00|1352|1346.6|1351.9|1346.5|1352|1346.6|1351|1345.6|0
1655787900000|2022-06-21 05:05:00|1350.9|1345.5|1351.8|1346.4|1352|1346.6|1350.8|1345.4|0
1655788200000|2022-06-21 05:10:00|1351.9|1346.5|1350.2|1344.8|1351.9|1346.5|1350.1|1344.7|0
1655788500000|2022-06-21 05:15:00|1351.2|1345.8|1350.9|1345.5|1351.2|1345.8|1349.8|1344.4|0
1655788800000|2022-06-21 05:20:00|1350.5|1345.1|1350.1|1344.7|1351.4|1346|1350|1344.6|0
1655789100000|2022-06-21 05:25:00|1350.2|1344.8|1352.5|1347.1|1353.7|1348.3|1350|1344.6|0
1655789400000|2022-06-21 05:30:00|1350.5|1345.1|1348.9|1343.5|1351.6|1346.2|1348.9|1343.5|0
1655789700000|2022-06-21 05:35:00|1347.8|1342.4|1349.3|1343.9|1350.4|1345|1347.6|1342.2|0
1655790000000|2022-06-21 05:40:00|1348.2|1342.8|1349.4|1344|1349.8|1344.4|1348.2|1342.8|0
1655790300000|2022-06-21 05:45:00|1349.3|1343.9|1348.1|1342.7|1350.3|1344.9|1348.1|1342.7|0
1655790600000|2022-06-21 05:50:00|1349|1343.6|1347.8|1342.4|1349|1343.6|1347.4|1342|0
1655790900000|2022-06-21 05:55:00|1347.5|1342.1|1347.8|1342.4|1348.3|1342.9|1347.2|1341.8|0
1655856600000|2022-06-22 00:10:00|1342.6|1337.2|1347.5|1342.1|1347.5|1342.1|1341.2|1335.8|0
1655856900000|2022-06-22 00:15:00|1346.3|1340.9|1348.9|1343.5|1350|1344.6|1346.1|1340.7|0
1655857200000|2022-06-22 00:20:00|1348.8|1343.4|1345.3|1339.9|1348.8|1343.4|1344.8|1339.4|0
1655857500000|2022-06-22 00:25:00|1344.1|1338.7|1345|1339.6|1345.6|1340.2|1342.7|1337.3|0
1655857800000|2022-06-22 00:30:00|1344.4|1339|1342|1336.6|1346|1340.6|1341.9|1336.5|0
1655858100000|2022-06-22 00:35:00|1343.2|1337.8|1341.5|1336.1|1343.2|1337.8|1340.5|1335.1|0
1655858400000|2022-06-22 00:40:00|1340.7|1335.3|1343.5|1338.1|1343.6|1338.2|1340.7|1335.3|0
1655858700000|2022-06-22 00:45:00|1343.3|1337.9|1342.2|1336.8|1343.4|1338|1342.2|1336.8|0
1655859000000|2022-06-22 00:50:00|1344.2|1338.8|1342.4|1337|1344.2|1338.8|1341.9|1336.5|0
1655859300000|2022-06-22 00:55:00|1342.5|1337.1|1343.2|1337.8|1344.2|1338.8|1342.5|1337.1|0
1655859600000|2022-06-22 01:00:00|1344.4|1339|1346.2|1340.8|1346.3|1340.9|1343.1|1337.7|0
1655859900000|2022-06-22 01:05:00|1346|1340.6|1348.2|1342.8|1348.2|1342.8|1345|1339.6|0
1655860200000|2022-06-22 01:10:00|1348.4|1343|1350.4|1345|1352.6|1347.2|1347.8|1342.4|0
1655860500000|2022-06-22 01:15:00|1351.7|1346.3|1350.7|1345.3|1351.7|1346.3|1350.6|1345.2|0
1655860800000|2022-06-22 01:20:00|1350.8|1345.4|1351.6|1346.2|1352.3|1346.9|1350.8|1345.4|0
1655861100000|2022-06-22 01:25:00|1351.7|1346.3|1354.2|1348.8|1354.2|1348.8|1351.7|1346.3|0
1655861400000|2022-06-22 01:30:00|1353.3|1347.9|1355|1349.6|1355.5|1350.1|1353.3|1347.9|0
1655861700000|2022-06-22 01:35:00|1354.1|1348.7|1351.4|1346|1354.1|1348.7|1351.4|1346|0
1655862000000|2022-06-22 01:40:00|1351.2|1345.8|1351.1|1345.7|1353.1|1347.7|1351.1|1345.7|0
1655862300000|2022-06-22 01:45:00|1352.2|1346.8|1351.6|1346.2|1352.2|1346.8|1350.5|1345.1|0
1655862600000|2022-06-22 01:50:00|1352.8|1347.4|1351.7|1346.3|1353|1347.6|1351.6|1346.2|0
1655862900000|2022-06-22 01:55:00|1352.8|1347.4|1353.3|1347.9|1353.3|1347.9|1351.9|1346.5|0
1655863200000|2022-06-22 02:00:00|1353|1347.6|1352.7|1347.3|1353.5|1348.1|1351.9|1346.5|0
1655863500000|2022-06-22 02:05:00|1351.5|1346.1|1352.8|1347.4|1353.8|1348.4|1351.5|1346.1|0
1655863800000|2022-06-22 02:10:00|1352.9|1347.5|1354.1|1348.7|1354.1|1348.7|1351.8|1346.4|0
1655864100000|2022-06-22 02:15:00|1354.2|1348.8|1353.2|1347.8|1354.7|1349.3|1352.3|1346.9|0
1655864400000|2022-06-22 02:20:00|1353|1347.6|1350.1|1344.7|1353.3|1347.9|1349.2|1343.8|0
1655864700000|2022-06-22 02:25:00|1351.3|1345.9|1350.6|1345.2|1351.4|1346|1349.1|1343.7|0
1655865000000|2022-06-22 02:30:00|1348.3|1342.9|1350|1344.6|1350|1344.6|1347.7|1342.3|0
1655865300000|2022-06-22 02:35:00|1349.9|1344.5|1350|1344.6|1350|1344.6|1348.6|1343.2|0
1655865600000|2022-06-22 02:40:00|1349.7|1344.3|1349.5|1344.1|1349.8|1344.4|1347.7|1342.3|0
1655865900000|2022-06-22 02:45:00|1348.5|1343.1|1347|1341.6|1349.5|1344.1|1347|1341.6|0
1655866200000|2022-06-22 02:50:00|1346.9|1341.5|1344.4|1339|1347.5|1342.1|1344.4|1339|0
1655866500000|2022-06-22 02:55:00|1344.3|1338.9|1345|1339.6|1345|1339.6|1342.9|1337.5|0
1655866800000|2022-06-22 03:00:00|1342.9|1337.5|1344.3|1338.9|1344.3|1338.9|1342.9|1337.5|0
1655867100000|2022-06-22 03:05:00|1344.2|1338.8|1343.7|1338.3|1344.2|1338.8|1343.7|1338.3|0
1655867400000|2022-06-22 03:10:00|1343.6|1338.2|1342.7|1337.3|1344.9|1339.5|1342.7|1337.3|0
1655867700000|2022-06-22 03:15:00|1344.8|1339.4|1344.5|1339.1|1344.8|1339.4|1343.3|1337.9|0
1655868000000|2022-06-22 03:20:00|1345.4|1340|1345.3|1339.9|1345.4|1340|1344.3|1338.9|0
1655868300000|2022-06-22 03:25:00|1344.4|1339|1342.7|1337.3|1345.4|1340|1342.6|1337.2|0
1655868600000|2022-06-22 03:30:00|1342.8|1337.4|1343.7|1338.3|1344.6|1339.2|1342.7|1337.3|0
1655868900000|2022-06-22 03:35:00|1344.6|1339.2|1341.7|1336.3|1344.8|1339.4|1340.7|1335.3|0
1655869200000|2022-06-22 03:40:00|1341.9|1336.5|1344.7|1339.3|1344.7|1339.3|1341.8|1336.4|0
1655869500000|2022-06-22 03:45:00|1343.7|1338.3|1345.4|1340|1345.5|1340.1|1343.7|1338.3|0
1655869800000|2022-06-22 03:50:00|1344.2|1338.8|1345.2|1339.8|1345.4|1340|1343.9|1338.5|0
1655870100000|2022-06-22 03:55:00|1345|1339.6|1344|1338.6|1345|1339.6|1343.8|1338.4|0
1655870400000|2022-06-22 04:00:00|1344.1|1338.7|1343.9|1338.5|1345.2|1339.8|1343.8|1338.4|0
1655870700000|2022-06-22 04:05:00|1344.8|1339.4|1345.4|1340|1345.4|1340|1343.8|1338.4|0
1655871000000|2022-06-22 04:10:00|1345.5|1340.1|1344.7|1339.3|1345.5|1340.1|1343.9|1338.5|0
1655871300000|2022-06-22 04:15:00|1344.8|1339.4|1345|1339.6|1345|1339.6|1343.6|1338.2|0
1655871600000|2022-06-22 04:20:00|1344.9|1339.5|1346.1|1340.7|1346.1|1340.7|1344.8|1339.4|0
1655871900000|2022-06-22 04:25:00|1345.7|1340.3|1344.9|1339.5|1346.2|1340.8|1344.7|1339.3|0
1655872200000|2022-06-22 04:30:00|1345.6|1340.2|1345.6|1340.2|1345.9|1340.5|1344.9|1339.5|0
1655872500000|2022-06-22 04:35:00|1344.6|1339.2|1345|1339.6|1346|1340.6|1344.6|1339.2|0
1655872800000|2022-06-22 04:40:00|1346.1|1340.7|1345.5|1340.1|1346.1|1340.7|1344.7|1339.3|0
1655873100000|2022-06-22 04:45:00|1344.4|1339|1345.9|1340.5|1346|1340.6|1344.4|1339|0
1655873400000|2022-06-22 04:50:00|1345.8|1340.4|1347.6|1342.2|1347.8|1342.4|1345.8|1340.4|0
1655873700000|2022-06-22 04:55:00|1347.5|1342.1|1346.8|1341.4|1349.7|1344.3|1346.6|1341.2|0
1655874000000|2022-06-22 05:00:00|1348.1|1342.7|1349.3|1343.9|1349.3|1343.9|1346.9|1341.5|0
1655874300000|2022-06-22 05:05:00|1349.6|1344.2|1350|1344.6|1350|1344.6|1348.7|1343.3|0
1655874600000|2022-06-22 05:10:00|1349.9|1344.5|1351|1345.6|1351|1345.6|1348.5|1343.1|0
1655874900000|2022-06-22 05:15:00|1350.8|1345.4|1348.7|1343.3|1350.8|1345.4|1347.2|1341.8|0
1655875200000|2022-06-22 05:20:00|1348.6|1343.2|1350.4|1345|1350.4|1345|1348.6|1343.2|0
1655875500000|2022-06-22 05:25:00|1349.4|1344|1349.5|1344.1|1350.5|1345.1|1349.4|1344|0
1655875800000|2022-06-22 05:30:00|1350.1|1344.7|1349.4|1344|1350.1|1344.7|1347.1|1341.7|0
1655876100000|2022-06-22 05:35:00|1349.5|1344.1|1347.6|1342.2|1349.6|1344.2|1347.5|1342.1|0
1655876400000|2022-06-22 05:40:00|1348.8|1343.4|1349.2|1343.8|1349.8|1344.4|1348.4|1343|0
1655876700000|2022-06-22 05:45:00|1350.2|1344.8|1349.9|1344.5|1350.2|1344.8|1348.9|1343.5|0
1655877000000|2022-06-22 05:50:00|1348.8|1343.4|1349.3|1343.9|1350.1|1344.7|1348.3|1342.9|0
1655877300000|2022-06-22 05:55:00|1349.4|1344|1349.5|1344.1|1349.6|1344.2|1347.3|1341.9|0
1655943000000|2022-06-23 00:10:00|1359.5|1354.1|1359.6|1354.2|1360.3|1354.9|1357.7|1352.3|0
1655943300000|2022-06-23 00:15:00|1359.5|1354.1|1362.4|1357|1363.2|1357.8|1359.5|1354.1|0
1655943600000|2022-06-23 00:20:00|1361.3|1355.9|1360.4|1355|1362.7|1357.3|1360.4|1355|0
1655943900000|2022-06-23 00:25:00|1360.7|1355.3|1361.3|1355.9|1361.9|1356.5|1359.5|1354.1|0
1655944200000|2022-06-23 00:30:00|1360|1354.6|1361.8|1356.4|1361.8|1356.4|1360|1354.6|0
1655944500000|2022-06-23 00:35:00|1361.7|1356.3|1359.9|1354.5|1361.9|1356.5|1359.9|1354.5|0
1655944800000|2022-06-23 00:40:00|1361|1355.6|1360.2|1354.8|1361.4|1356|1360|1354.6|0
1655945100000|2022-06-23 00:45:00|1359.1|1353.7|1360.3|1354.9|1361.3|1355.9|1359.1|1353.7|0
1655945400000|2022-06-23 00:50:00|1360.4|1355|1363.7|1358.3|1363.9|1358.5|1360.4|1355|0
1655945700000|2022-06-23 00:55:00|1362.6|1357.2|1361|1355.6|1363.6|1358.2|1361|1355.6|0
1655946000000|2022-06-23 01:00:00|1362.2|1356.8|1360.6|1355.2|1362.2|1356.8|1360.5|1355.1|0
1655946300000|2022-06-23 01:05:00|1360.4|1355|1359.3|1353.9|1361.6|1356.2|1359.1|1353.7|0
1655946600000|2022-06-23 01:10:00|1359.2|1353.8|1359|1353.6|1360.1|1354.7|1357.7|1352.3|0
1655946900000|2022-06-23 01:15:00|1360|1354.6|1359.1|1353.7|1360|1354.6|1358.2|1352.8|0
1655947200000|2022-06-23 01:20:00|1361.2|1355.8|1361.8|1356.4|1361.8|1356.4|1360.2|1354.8|0
1655947500000|2022-06-23 01:25:00|1361.9|1356.5|1360.8|1355.4|1361.9|1356.5|1359.9|1354.5|0
1655947800000|2022-06-23 01:30:00|1360.5|1355.1|1360.8|1355.4|1360.8|1355.4|1359.3|1353.9|0
1655948100000|2022-06-23 01:35:00|1360.9|1355.5|1359.6|1354.2|1362.4|1357|1359.6|1354.2|0
1655948400000|2022-06-23 01:40:00|1358.7|1353.3|1359.5|1354.1|1360.6|1355.2|1358.4|1353|0
1655948700000|2022-06-23 01:45:00|1358.4|1353|1359.3|1353.9|1360.9|1355.5|1358.4|1353|0
1655949000000|2022-06-23 01:50:00|1359.6|1354.2|1360.5|1355.1|1362|1356.6|1359.5|1354.1|0
1655949300000|2022-06-23 01:55:00|1360.2|1354.8|1359.6|1354.2|1360.8|1355.4|1359.6|1354.2|0
1655949600000|2022-06-23 02:00:00|1359.5|1354.1|1359.6|1354.2|1360.6|1355.2|1359.2|1353.8|0
1655949900000|2022-06-23 02:05:00|1359.5|1354.1|1360.5|1355.1|1360.7|1355.3|1359.5|1354.1|0
1655950200000|2022-06-23 02:10:00|1360.1|1354.7|1358.3|1352.9|1360.2|1354.8|1358.3|1352.9|0
1655950500000|2022-06-23 02:15:00|1358.9|1353.5|1359.1|1353.7|1359.9|1354.5|1358|1352.6|0
1655950800000|2022-06-23 02:20:00|1358|1352.6|1356.7|1351.3|1359|1353.6|1356.7|1351.3|0
1655951100000|2022-06-23 02:25:00|1357.8|1352.4|1357.4|1352|1358.8|1353.4|1357.4|1352|0
1655951400000|2022-06-23 02:30:00|1357.5|1352.1|1358.7|1353.3|1359.6|1354.2|1357.5|1352.1|0
1655951700000|2022-06-23 02:35:00|1358.8|1353.4|1358.4|1353|1359.5|1354.1|1358.3|1352.9|0
1655952000000|2022-06-23 02:40:00|1359.4|1354|1358.5|1353.1|1359.6|1354.2|1358.3|1352.9|0
1655952300000|2022-06-23 02:45:00|1358.4|1353|1358.4|1353|1359.4|1354|1358.1|1352.7|0
1655952600000|2022-06-23 02:50:00|1358.3|1352.9|1359.2|1353.8|1360.6|1355.2|1358.3|1352.9|0
1655952900000|2022-06-23 02:55:00|1359.1|1353.7|1359.3|1353.9|1360.4|1355|1359.1|1353.7|0
1655953200000|2022-06-23 03:00:00|1359.1|1353.7|1357.8|1352.4|1360.2|1354.8|1357.8|1352.4|0
1655953500000|2022-06-23 03:05:00|1359.2|1353.8|1358.1|1352.7|1359.2|1353.8|1357.9|1352.5|0
1655953800000|2022-06-23 03:10:00|1359|1353.6|1359.1|1353.7|1359.2|1353.8|1358|1352.6|0
1655954100000|2022-06-23 03:15:00|1358|1352.6|1358|1352.6|1360|1354.6|1357.8|1352.4|0
1655954400000|2022-06-23 03:20:00|1357.9|1352.5|1357.3|1351.9|1358.8|1353.4|1356.8|1351.4|0
1655954700000|2022-06-23 03:25:00|1357.2|1351.8|1355.6|1350.2|1357.2|1351.8|1355.4|1350|0
1655955000000|2022-06-23 03:30:00|1355.5|1350.1|1355.7|1350.3|1356.7|1351.3|1355.5|1350.1|0
1655955300000|2022-06-23 03:35:00|1355.9|1350.5|1358.4|1353|1358.4|1353|1355.9|1350.5|0
1655955600000|2022-06-23 03:40:00|1358.3|1352.9|1356.9|1351.5|1358.5|1353.1|1356.9|1351.5|0
1655955900000|2022-06-23 03:45:00|1356|1350.6|1355.8|1350.4|1357.1|1351.7|1355.8|1350.4|0
1655956200000|2022-06-23 03:50:00|1355.7|1350.3|1355.7|1350.3|1356.7|1351.3|1355.5|1350.1|0
1655956500000|2022-06-23 03:55:00|1355.8|1350.4|1355.8|1350.4|1356.8|1351.4|1355.8|1350.4|0
1655956800000|2022-06-23 04:00:00|1355.6|1350.2|1355.8|1350.4|1356|1350.6|1355.6|1350.2|0
1655957100000|2022-06-23 04:05:00|1356.8|1351.4|1354.9|1349.5|1357.1|1351.7|1354.9|1349.5|0
1655957400000|2022-06-23 04:10:00|1355.9|1350.5|1355.4|1350|1357.2|1351.8|1354.9|1349.5|0
1655957700000|2022-06-23 04:15:00|1355.5|1350.1|1356.5|1351.1|1356.6|1351.2|1355.5|1350.1|0
1655958000000|2022-06-23 04:20:00|1356.4|1351|1357.5|1352.1|1357.5|1352.1|1356.4|1351|0
1655958300000|2022-06-23 04:25:00|1359.7|1354.3|1360.8|1355.4|1360.8|1355.4|1359|1353.6|0
1655958600000|2022-06-23 04:30:00|1359.9|1354.5|1360.8|1355.4|1361.6|1356.2|1359.9|1354.5|0
1655958900000|2022-06-23 04:35:00|1360.7|1355.3|1361.1|1355.7|1361.8|1356.4|1360.7|1355.3|0
1655959200000|2022-06-23 04:40:00|1361.2|1355.8|1362.3|1356.9|1362.4|1357|1361.2|1355.8|0
1655959500000|2022-06-23 04:45:00|1362.4|1357|1361.1|1355.7|1362.4|1357|1361.1|1355.7|0
1655959800000|2022-06-23 04:50:00|1361.4|1356|1362.4|1357|1362.7|1357.3|1361.3|1355.9|0
1655960100000|2022-06-23 04:55:00|1361.4|1356|1362.9|1357.5|1362.9|1357.5|1361.4|1356|0
1655960400000|2022-06-23 05:00:00|1361.9|1356.5|1362.4|1357|1362.6|1357.2|1361.8|1356.4|0
1655960700000|2022-06-23 05:05:00|1362.5|1357.1|1363|1357.6|1364.6|1359.2|1362.5|1357.1|0
1655961000000|2022-06-23 05:10:00|1362.8|1357.4|1363.3|1357.9|1363.4|1358|1362.2|1356.8|0
1655961300000|2022-06-23 05:15:00|1363.2|1357.8|1363.3|1357.9|1363.3|1357.9|1362.2|1356.8|0
1655961600000|2022-06-23 05:20:00|1362.4|1357|1362.3|1356.9|1363.5|1358.1|1362.2|1356.8|0
1655961900000|2022-06-23 05:25:00|1362.2|1356.8|1362.5|1357.1|1363.6|1358.2|1362.2|1356.8|0
1655962200000|2022-06-23 05:30:00|1362.6|1357.2|1361.2|1355.8|1363.4|1358|1361.2|1355.8|0
1655962500000|2022-06-23 05:35:00|1361|1355.6|1359.9|1354.5|1361.3|1355.9|1359.9|1354.5|0
1655962800000|2022-06-23 05:40:00|1359.8|1354.4|1360.9|1355.5|1360.9|1355.5|1359.7|1354.3|0
1655963100000|2022-06-23 05:45:00|1360.6|1355.2|1359.9|1354.5|1360.9|1355.5|1359.7|1354.3|0
1655963400000|2022-06-23 05:50:00|1360.8|1355.4|1357.8|1352.4|1360.8|1355.4|1357|1351.6|0
1655963700000|2022-06-23 05:55:00|1357.9|1352.5|1357.3|1351.9|1357.9|1352.5|1356.6|1351.2|0
1656029400000|2022-06-24 00:10:00|1371.4|1366|1370.8|1365.4|1372.9|1367.5|1370.3|1364.9|0
1656029700000|2022-06-24 00:15:00|1371.8|1366.4|1369.9|1364.5|1371.8|1366.4|1369.3|1363.9|0
1656030000000|2022-06-24 00:20:00|1370.4|1365|1369.6|1364.2|1370.6|1365.2|1369.3|1363.9|0
1656030300000|2022-06-24 00:25:00|1370.8|1365.4|1368.2|1362.8|1370.8|1365.4|1367.9|1362.5|0
1656030600000|2022-06-24 00:30:00|1369|1363.6|1369|1363.6|1369.1|1363.7|1367.4|1362|0
1656030900000|2022-06-24 00:35:00|1369.2|1363.8|1365.3|1359.9|1369.2|1363.8|1365.3|1359.9|0
1656031200000|2022-06-24 00:40:00|1364.6|1359.2|1366.6|1361.2|1367.7|1362.3|1364.6|1359.2|0
1656031500000|2022-06-24 00:45:00|1367.4|1362|1368.9|1363.5|1368.9|1363.5|1366.1|1360.7|0
1656031800000|2022-06-24 00:50:00|1369.1|1363.7|1369.2|1363.8|1369.3|1363.9|1368.1|1362.7|0
1656032100000|2022-06-24 00:55:00|1368.1|1362.7|1370.4|1365|1370.4|1365|1368.1|1362.7|0
1656032400000|2022-06-24 01:00:00|1370.2|1364.8|1372.1|1366.7|1372.2|1366.8|1369.5|1364.1|0
1656032700000|2022-06-24 01:05:00|1371.9|1366.5|1371.8|1366.4|1372.6|1367.2|1370.7|1365.3|0
1656033000000|2022-06-24 01:10:00|1373|1367.6|1373|1367.6|1373.4|1368|1371.9|1366.5|0
1656033300000|2022-06-24 01:15:00|1372.8|1367.4|1373.2|1367.8|1374.4|1369|1372.4|1367|0
1656033600000|2022-06-24 01:20:00|1374.5|1369.1|1375.4|1370|1375.6|1370.2|1374.4|1369|0
1656033900000|2022-06-24 01:25:00|1375.5|1370.1|1378.5|1372.9|1378.6|1373|1375.5|1370.1|0
1656034200000|2022-06-24 01:30:00|1378.4|1372.8|1378|1372.4|1379.6|1374|1377|1371.6|0
1656034500000|2022-06-24 01:35:00|1379.9|1374.3|1379.9|1374.3|1381.2|1375.6|1378|1372.4|0
1656034800000|2022-06-24 01:40:00|1382.3|1376.7|1382.9|1377.3|1383.3|1377.7|1381.9|1376.3|0
1656035100000|2022-06-24 01:45:00|1383.1|1377.5|1382|1376.4|1383.3|1377.7|1382|1376.4|0
1656035400000|2022-06-24 01:50:00|1383.1|1377.5|1381.4|1375.8|1383.2|1377.6|1381.4|1375.8|0
1656035700000|2022-06-24 01:55:00|1381.3|1375.7|1382|1376.4|1382.1|1376.5|1380|1374.4|0
1656036000000|2022-06-24 02:00:00|1382.2|1376.6|1381.8|1376.2|1383.4|1377.8|1381.2|1375.6|0
1656036300000|2022-06-24 02:05:00|1381.7|1376.1|1381.5|1375.9|1382|1376.4|1380.6|1375|0
1656036600000|2022-06-24 02:10:00|1381.6|1376|1380.6|1375|1381.8|1376.2|1380.6|1375|0
1656036900000|2022-06-24 02:15:00|1380.5|1374.9|1383.8|1378.2|1383.9|1378.3|1380.5|1374.9|0
1656037200000|2022-06-24 02:20:00|1383.9|1378.3|1383.9|1378.3|1384|1378.4|1382.8|1377.2|0
1656037500000|2022-06-24 02:25:00|1382.9|1377.3|1384.1|1378.5|1384.1|1378.5|1382.9|1377.3|0
1656037800000|2022-06-24 02:30:00|1384.2|1378.6|1385.8|1380.2|1385.8|1380.2|1383.1|1377.5|0
1656038100000|2022-06-24 02:35:00|1386.8|1381.2|1387|1381.4|1387|1381.4|1385.8|1380.2|0
1656038400000|2022-06-24 02:40:00|1386.9|1381.3|1385.4|1379.8|1386.9|1381.3|1385.3|1379.7|0
1656038700000|2022-06-24 02:45:00|1385.3|1379.7|1387.1|1381.5|1387.1|1381.5|1385.3|1379.7|0
1656039000000|2022-06-24 02:50:00|1387.2|1381.6|1386.7|1381.1|1387.2|1381.6|1385.6|1380|0
1656039300000|2022-06-24 02:55:00|1386.8|1381.2|1385.7|1380.1|1387.1|1381.5|1385.4|1379.8|0
1656039600000|2022-06-24 03:00:00|1386.5|1380.9|1384.8|1379.2|1386.8|1381.2|1384.8|1379.2|0
1656039900000|2022-06-24 03:05:00|1385|1379.4|1384.3|1378.7|1387.2|1381.6|1384.3|1378.7|0
1656040200000|2022-06-24 03:10:00|1385.2|1379.6|1383.9|1378.3|1385.2|1379.6|1383|1377.4|0
1656040500000|2022-06-24 03:15:00|1384.8|1379.2|1384.6|1379|1384.9|1379.3|1383.8|1378.2|0
1656040800000|2022-06-24 03:20:00|1383.3|1377.7|1383.6|1378|1384.5|1378.9|1383.3|1377.7|0
1656041100000|2022-06-24 03:25:00|1383.2|1377.6|1383.9|1378.3|1383.9|1378.3|1382.8|1377.2|0
1656041400000|2022-06-24 03:30:00|1382.9|1377.3|1382.9|1377.3|1384.1|1378.5|1382.8|1377.2|0
1656041700000|2022-06-24 03:35:00|1383.3|1377.7|1384.5|1378.9|1385.3|1379.7|1383.3|1377.7|0
1656042000000|2022-06-24 03:40:00|1384.4|1378.8|1385.3|1379.7|1385.4|1379.8|1384.3|1378.7|0
1656042300000|2022-06-24 03:45:00|1385.2|1379.6|1385.8|1380.2|1385.8|1380.2|1384.1|1378.5|0
1656042600000|2022-06-24 03:50:00|1386.1|1380.5|1384.6|1379|1387|1381.4|1384.6|1379|0
1656042900000|2022-06-24 03:55:00|1385.8|1380.2|1386.7|1381.1|1387|1381.4|1384.8|1379.2|0
1656043200000|2022-06-24 04:00:00|1386.5|1380.9|1386.2|1380.6|1387.3|1381.7|1385.6|1380|0
1656043500000|2022-06-24 04:05:00|1387.2|1381.6|1385.7|1380.1|1387.2|1381.6|1385.7|1380.1|0
1656043800000|2022-06-24 04:10:00|1385.8|1380.2|1385.5|1379.9|1386.7|1381.1|1385.5|1379.9|0
1656044100000|2022-06-24 04:15:00|1386.5|1380.9|1385.4|1379.8|1386.5|1380.9|1385.4|1379.8|0
1656044400000|2022-06-24 04:20:00|1385.6|1380|1386.1|1380.5|1386.6|1381|1385.6|1380|0
1656044700000|2022-06-24 04:25:00|1387.1|1381.5|1386.3|1380.7|1387.1|1381.5|1385.8|1380.2|0
1656045000000|2022-06-24 04:30:00|1386.2|1380.6|1386.9|1381.3|1386.9|1381.3|1385.3|1379.7|0
1656045300000|2022-06-24 04:35:00|1388|1382.4|1386.2|1380.6|1388.1|1382.5|1386.2|1380.6|0
1656045600000|2022-06-24 04:40:00|1387.1|1381.5|1387.2|1381.6|1387.2|1381.6|1386|1380.4|0
1656045900000|2022-06-24 04:45:00|1386.7|1381.1|1387.6|1382|1388.4|1382.8|1386.7|1381.1|0
1656046200000|2022-06-24 04:50:00|1388.6|1383|1389.5|1383.9|1390.3|1384.7|1387.9|1382.3|0
1656046500000|2022-06-24 04:55:00|1390.4|1384.8|1390.3|1384.7|1390.4|1384.8|1389.2|1383.6|0
1656046800000|2022-06-24 05:00:00|1389.1|1383.5|1390.6|1385|1390.6|1385|1389.1|1383.5|0
1656047100000|2022-06-24 05:05:00|1390.5|1384.9|1390|1384.4|1390.6|1385|1388.8|1383.2|0
1656047400000|2022-06-24 05:10:00|1389.5|1383.9|1391.7|1386.1|1391.8|1386.2|1389.5|1383.9|0
1656047700000|2022-06-24 05:15:00|1390.5|1384.9|1390.8|1385.2|1391.6|1386|1389.8|1384.2|0
1656048000000|2022-06-24 05:20:00|1389.9|1384.3|1391.1|1385.5|1392.2|1386.6|1389.9|1384.3|0
1656048300000|2022-06-24 05:25:00|1391|1385.4|1393.7|1388.1|1393.7|1388.1|1390.7|1385.1|0
1656048600000|2022-06-24 05:30:00|1394.6|1389|1394|1388.4|1395.1|1389.5|1393.8|1388.2|0
1656048900000|2022-06-24 05:35:00|1393.9|1388.3|1394.9|1389.3|1395.7|1390.1|1393.8|1388.2|0
1656049200000|2022-06-24 05:40:00|1394.8|1389.2|1395.6|1390|1396.1|1390.5|1394.6|1389|0
1656049500000|2022-06-24 05:45:00|1395.3|1389.7|1394.1|1388.5|1395.3|1389.7|1394|1388.4|0
1656049800000|2022-06-24 05:50:00|1395.1|1389.5|1394|1388.4|1395.1|1389.5|1394|1388.4|0
1656050100000|2022-06-24 05:55:00|1394.1|1388.5|1395.1|1389.5|1395.2|1389.6|1394.1|1388.5|0
1656288600000|2022-06-27 00:10:00|1405.5|1399.9|1407.5|1401.9|1408.2|1402.6|1404.9|1399.3|0
1656288900000|2022-06-27 00:15:00|1406.5|1400.9|1409.4|1403.8|1410|1404.4|1406.5|1400.9|0
1656289200000|2022-06-27 00:20:00|1408.6|1403|1405.2|1399.6|1408.7|1403.1|1405.2|1399.6|0
1656289500000|2022-06-27 00:25:00|1407.5|1401.9|1406|1400.4|1408.8|1403.2|1405.9|1400.3|0
1656289800000|2022-06-27 00:30:00|1406.1|1400.5|1404.8|1399.2|1406.4|1400.8|1403.6|1398|0
1656290100000|2022-06-27 00:35:00|1404.7|1399.1|1404.9|1399.3|1404.9|1399.3|1402.8|1397.2|0
1656290400000|2022-06-27 00:40:00|1403.8|1398.2|1404.2|1398.6|1406.4|1400.8|1403.5|1397.9|0
1656290700000|2022-06-27 00:45:00|1404.6|1399|1405.6|1400|1406.5|1400.9|1404.6|1399|0
1656291000000|2022-06-27 00:50:00|1404.6|1399|1406.8|1401.2|1407|1401.4|1404.5|1398.9|0
1656291300000|2022-06-27 00:55:00|1406.7|1401.1|1404.9|1399.3|1407.5|1401.9|1404.9|1399.3|0
1656291600000|2022-06-27 01:00:00|1405.6|1400|1405.9|1400.3|1406|1400.4|1405|1399.4|0
1656291900000|2022-06-27 01:05:00|1406.4|1400.8|1407.7|1402.1|1407.7|1402.1|1405.1|1399.5|0
1656292200000|2022-06-27 01:10:00|1407.6|1402|1409.8|1404.2|1410|1404.4|1407.6|1402|0
1656292500000|2022-06-27 01:15:00|1409.7|1404.1|1410.1|1404.5|1412.2|1406.6|1408.2|1402.6|0
1656292800000|2022-06-27 01:20:00|1408.2|1402.6|1409.7|1404.1|1410.6|1405|1408.2|1402.6|0
1656293100000|2022-06-27 01:25:00|1410.8|1405.2|1410.6|1405|1411.2|1405.6|1410.6|1405|0
1656293400000|2022-06-27 01:30:00|1411|1405.4|1410.3|1404.7|1411|1405.4|1409.6|1404|0
1656293700000|2022-06-27 01:35:00|1412.4|1406.8|1411.1|1405.5|1412.4|1406.8|1408.9|1403.3|0
1656294000000|2022-06-27 01:40:00|1410|1404.4|1410.9|1405.3|1411.1|1405.5|1409.7|1404.1|0
1656294300000|2022-06-27 01:45:00|1411|1405.4|1409.3|1403.7|1411|1405.4|1408.2|1402.6|0
1656294600000|2022-06-27 01:50:00|1408.6|1403|1409.4|1403.8|1409.4|1403.8|1408.6|1403|0
1656294900000|2022-06-27 01:55:00|1409.5|1403.9|1410.3|1404.7|1410.5|1404.9|1409.2|1403.6|0
1656295200000|2022-06-27 02:00:00|1410.4|1404.8|1410.2|1404.6|1411.4|1405.8|1410.2|1404.6|0
1656295500000|2022-06-27 02:05:00|1409.9|1404.3|1406.8|1401.2|1409.9|1404.3|1406.8|1401.2|0
1656295800000|2022-06-27 02:10:00|1407.8|1402.2|1405.5|1399.9|1407.8|1402.2|1405.5|1399.9|0
1656296100000|2022-06-27 02:15:00|1405.6|1400|1405.5|1399.9|1406.5|1400.9|1405|1399.4|0
1656296400000|2022-06-27 02:20:00|1405.6|1400|1406.8|1401.2|1406.8|1401.2|1404.8|1399.2|0
1656296700000|2022-06-27 02:25:00|1406.6|1401|1406.6|1401|1406.6|1401|1405.5|1399.9|0
1656297000000|2022-06-27 02:30:00|1406.9|1401.3|1409.5|1403.9|1410.4|1404.8|1405.9|1400.3|0
1656297300000|2022-06-27 02:35:00|1409.4|1403.8|1411.2|1405.6|1411.2|1405.6|1408.9|1403.3|0
1656297600000|2022-06-27 02:40:00|1410.3|1404.7|1410.6|1405|1411.4|1405.8|1409.2|1403.6|0
1656297900000|2022-06-27 02:45:00|1410.5|1404.9|1410.6|1405|1411.4|1405.8|1409.5|1403.9|0
1656298200000|2022-06-27 02:50:00|1410.5|1404.9|1410.2|1404.6|1410.5|1404.9|1409.2|1403.6|0
1656298500000|2022-06-27 02:55:00|1410.3|1404.7|1411.3|1405.7|1411.3|1405.7|1408.9|1403.3|0
1656298800000|2022-06-27 03:00:00|1410.4|1404.8|1412|1406.4|1412.9|1407.3|1408.9|1403.3|0
1656299100000|2022-06-27 03:05:00|1409.9|1404.3|1410.9|1405.3|1411.9|1406.3|1409.9|1404.3|0
1656299400000|2022-06-27 03:10:00|1411|1405.4|1412.5|1406.9|1412.5|1406.9|1410.9|1405.3|0
1656299700000|2022-06-27 03:15:00|1411.5|1405.9|1410.4|1404.8|1411.5|1405.9|1409.3|1403.7|0
1656300000000|2022-06-27 03:20:00|1409.6|1404|1411.1|1405.5|1411.1|1405.5|1409.6|1404|0
1656300300000|2022-06-27 03:25:00|1411.3|1405.7|1410.3|1404.7|1411.3|1405.7|1410|1404.4|0
1656300600000|2022-06-27 03:30:00|1414.4|1408.8|1414.1|1408.5|1414.9|1409.3|1412.5|1406.9|0
1656300900000|2022-06-27 03:35:00|1414.2|1408.6|1413.8|1408.2|1415|1409.4|1413.8|1408.2|0
1656301200000|2022-06-27 03:40:00|1414.7|1409.1|1413.2|1407.6|1414.7|1409.1|1412.7|1407.1|0
1656301500000|2022-06-27 03:45:00|1413.3|1407.7|1413.2|1407.6|1413.4|1407.8|1412.9|1407.3|0
1656301800000|2022-06-27 03:50:00|1413|1407.4|1413.5|1407.9|1415.5|1409.9|1413|1407.4|0
1656302100000|2022-06-27 03:55:00|1413.4|1407.8|1413.6|1408|1415.8|1410.2|1413.4|1407.8|0
1656302400000|2022-06-27 04:00:00|1415.7|1410.1|1414.6|1409|1415.7|1410.1|1413.7|1408.1|0
1656302700000|2022-06-27 04:05:00|1414.7|1409.1|1417.3|1411.7|1417.3|1411.7|1414.1|1408.5|0
1656303000000|2022-06-27 04:10:00|1416.5|1410.9|1416|1410.4|1418.2|1412.6|1416|1410.4|0
1656303300000|2022-06-27 04:15:00|1415.9|1410.3|1415.6|1410|1415.9|1410.3|1415.3|1409.7|0
1656303600000|2022-06-27 04:20:00|1415.4|1409.8|1416.2|1410.6|1418.1|1412.5|1415.4|1409.8|0
1656303900000|2022-06-27 04:25:00|1417|1411.4|1416.5|1410.9|1417.5|1411.9|1415.9|1410.3|0
1656304200000|2022-06-27 04:30:00|1416.3|1410.7|1417.2|1411.6|1417.2|1411.6|1416|1410.4|0
1656304500000|2022-06-27 04:35:00|1415.9|1410.3|1415.9|1410.3|1416.1|1410.5|1415.9|1410.3|0
1656304800000|2022-06-27 04:40:00|1415.7|1410.1|1417.2|1411.6|1418|1412.4|1415.7|1410.1|0
1656305100000|2022-06-27 04:45:00|1418.4|1412.8|1419|1413.4|1419|1413.4|1418.4|1412.8|0
1656305400000|2022-06-27 04:50:00|1419.1|1413.5|1417|1411.4|1420.2|1414.6|1417|1411.4|0
1656305700000|2022-06-27 04:55:00|1418.9|1413.3|1418.8|1413.2|1420|1414.4|1418.8|1413.2|0
1656306000000|2022-06-27 05:00:00|1419|1413.4|1421.6|1416|1421.6|1416|1419|1413.4|0
1656306300000|2022-06-27 05:05:00|1422|1416.4|1419.7|1414.1|1422|1416.4|1419.7|1414.1|0
1656306600000|2022-06-27 05:10:00|1420.7|1415.1|1418.8|1413.2|1420.9|1415.3|1418.8|1413.2|0
1656306900000|2022-06-27 05:15:00|1418.9|1413.3|1419.1|1413.5|1419.3|1413.7|1418.2|1412.6|0
1656307200000|2022-06-27 05:20:00|1419|1413.4|1419.4|1413.8|1420.1|1414.5|1419|1413.4|0
1656307500000|2022-06-27 05:25:00|1418.3|1412.7|1416.8|1411.2|1419|1413.4|1416.8|1411.2|0
1656307800000|2022-06-27 05:30:00|1415.5|1409.9|1416.2|1410.6|1417.6|1412|1415.5|1409.9|0
1656308100000|2022-06-27 05:35:00|1416.3|1410.7|1416.3|1410.7|1417.3|1411.7|1416.2|1410.6|0
1656308400000|2022-06-27 05:40:00|1415.2|1409.6|1417.3|1411.7|1417.3|1411.7|1415.2|1409.6|0
1656308700000|2022-06-27 05:45:00|1416.4|1410.8|1417.3|1411.7|1417.6|1412|1416.4|1410.8|0
1656309000000|2022-06-27 05:50:00|1416.2|1410.6|1416.2|1410.6|1417.3|1411.7|1415.7|1410.1|0
1656309300000|2022-06-27 05:55:00|1416.3|1410.7|1416.7|1411.1|1416.7|1411.1|1414.3|1408.7|0
1656375000000|2022-06-28 00:10:00|1412.6|1407|1410.5|1404.9|1412.7|1407.1|1410.3|1404.7|0
1656375300000|2022-06-28 00:15:00|1409.5|1403.9|1409.7|1404.1|1409.9|1404.3|1408.5|1402.9|0
1656375600000|2022-06-28 00:20:00|1408.1|1402.5|1408.2|1402.6|1408.7|1403.1|1406.9|1401.3|0
1656375900000|2022-06-28 00:25:00|1409.3|1403.7|1409.4|1403.8|1410.2|1404.6|1409.3|1403.7|0
1656376200000|2022-06-28 00:30:00|1409.3|1403.7|1410.2|1404.6|1410.5|1404.9|1408.8|1403.2|0
1656376500000|2022-06-28 00:35:00|1410.1|1404.5|1410.6|1405|1411.2|1405.6|1409.4|1403.8|0
1656376800000|2022-06-28 00:40:00|1410.5|1404.9|1410.1|1404.5|1411.5|1405.9|1409.3|1403.7|0
1656377100000|2022-06-28 00:45:00|1410.3|1404.7|1410.6|1405|1411.4|1405.8|1408.5|1402.9|0
1656377400000|2022-06-28 00:50:00|1408.4|1402.8|1407.8|1402.2|1410.8|1405.2|1407.8|1402.2|0
1656377700000|2022-06-28 00:55:00|1407.7|1402.1|1409.1|1403.5|1409.9|1404.3|1407.7|1402.1|0
1656378000000|2022-06-28 01:00:00|1411.4|1405.8|1408.9|1403.3|1411.4|1405.8|1408.9|1403.3|0
1656378300000|2022-06-28 01:05:00|1409.9|1404.3|1410.9|1405.3|1410.9|1405.3|1407.1|1401.5|0
1656378600000|2022-06-28 01:10:00|1408.9|1403.3|1409|1403.4|1409.9|1404.3|1408.7|1403.1|0
1656378900000|2022-06-28 01:15:00|1408.7|1403.1|1408.4|1402.8|1408.8|1403.2|1407.7|1402.1|0
1656379200000|2022-06-28 01:20:00|1407.5|1401.9|1407.6|1402|1408.3|1402.7|1407.3|1401.7|0
1656379500000|2022-06-28 01:25:00|1407.7|1402.1|1409.4|1403.8|1409.4|1403.8|1407.7|1402.1|0
1656379800000|2022-06-28 01:30:00|1409.3|1403.7|1409.1|1403.5|1410.1|1404.5|1408.3|1402.7|0
1656380100000|2022-06-28 01:35:00|1409|1403.4|1409.4|1403.8|1411|1405.4|1409|1403.4|0
1656380400000|2022-06-28 01:40:00|1409.5|1403.9|1406.9|1401.3|1409.7|1404.1|1406.9|1401.3|0
1656380700000|2022-06-28 01:45:00|1407.9|1402.3|1411.2|1405.6|1411.2|1405.6|1407.5|1401.9|0
1656381000000|2022-06-28 01:50:00|1409.4|1403.8|1409.4|1403.8|1409.8|1404.2|1409.2|1403.6|0
1656381300000|2022-06-28 01:55:00|1410|1404.4|1408.3|1402.7|1410|1404.4|1408.3|1402.7|0
1656381600000|2022-06-28 02:00:00|1408.2|1402.6|1408.8|1403.2|1409.8|1404.2|1408.2|1402.6|0
1656381900000|2022-06-28 02:05:00|1408.7|1403.1|1409.5|1403.9|1411.6|1406|1408.7|1403.1|0
1656382200000|2022-06-28 02:10:00|1409.7|1404.1|1408.1|1402.5|1410.9|1405.3|1407.6|1402|0
1656382500000|2022-06-28 02:15:00|1407.9|1402.3|1408.5|1402.9|1409.7|1404.1|1407.5|1401.9|0
1656382800000|2022-06-28 02:20:00|1408.6|1403|1407.5|1401.9|1408.6|1403|1407.5|1401.9|0
1656383100000|2022-06-28 02:25:00|1408.7|1403.1|1409.1|1403.5|1409.1|1403.5|1408.7|1403.1|0
1656383400000|2022-06-28 02:30:00|1409.2|1403.6|1410.1|1404.5|1410.5|1404.9|1409.2|1403.6|0
1656383700000|2022-06-28 02:35:00|1410.4|1404.8|1408.3|1402.7|1410.4|1404.8|1408.3|1402.7|0
1656384000000|2022-06-28 02:40:00|1408.1|1402.5|1408.2|1402.6|1408.2|1402.6|1408|1402.4|0
1656384300000|2022-06-28 02:45:00|1408|1402.4|1410.2|1404.6|1410.2|1404.6|1407.9|1402.3|0
1656384600000|2022-06-28 02:50:00|1410.1|1404.5|1409.1|1403.5|1410.1|1404.5|1409|1403.4|0
1656384900000|2022-06-28 02:55:00|1409|1403.4|1409.5|1403.9|1409.8|1404.2|1408.8|1403.2|0
1656385200000|2022-06-28 03:00:00|1408.2|1402.6|1408.6|1403|1409.7|1404.1|1408.1|1402.5|0
1656385500000|2022-06-28 03:05:00|1408.8|1403.2|1410.3|1404.7|1410.5|1404.9|1408.8|1403.2|0
1656385800000|2022-06-28 03:10:00|1410.2|1404.6|1409|1403.4|1411.2|1405.6|1408.8|1403.2|0
1656386100000|2022-06-28 03:15:00|1410.8|1405.2|1410.9|1405.3|1411.7|1406.1|1409.4|1403.8|0
1656386400000|2022-06-28 03:20:00|1411.1|1405.5|1410.9|1405.3|1412.1|1406.5|1409.7|1404.1|0
1656386700000|2022-06-28 03:25:00|1410.8|1405.2|1413.2|1407.6|1413.2|1407.6|1410.8|1405.2|0
1656387000000|2022-06-28 03:30:00|1412.1|1406.5|1412.2|1406.6|1413.2|1407.6|1412|1406.4|0
1656387300000|2022-06-28 03:35:00|1414.2|1408.6|1413|1407.4|1414.2|1408.6|1412|1406.4|0
1656387600000|2022-06-28 03:40:00|1412|1406.4|1411.5|1405.9|1413.1|1407.5|1411.5|1405.9|0
1656387900000|2022-06-28 03:45:00|1412.5|1406.9|1411.9|1406.3|1413.2|1407.6|1411.6|1406|0
1656388200000|2022-06-28 03:50:00|1411.8|1406.2|1411.8|1406.2|1413|1407.4|1411.8|1406.2|0
1656388500000|2022-06-28 03:55:00|1412.1|1406.5|1413.1|1407.5|1414.2|1408.6|1412|1406.4|0
1656388800000|2022-06-28 04:00:00|1413|1407.4|1412.7|1407.1|1413.9|1408.3|1412.7|1407.1|0
1656389100000|2022-06-28 04:05:00|1413.8|1408.2|1412.5|1406.9|1413.8|1408.2|1411.3|1405.7|0
1656389400000|2022-06-28 04:10:00|1412.6|1407|1411.9|1406.3|1412.9|1407.3|1411.4|1405.8|0
1656389700000|2022-06-28 04:15:00|1411.8|1406.2|1411.7|1406.1|1412|1406.4|1411.6|1406|0
1656390000000|2022-06-28 04:20:00|1411.6|1406|1409.2|1403.6|1411.6|1406|1409.2|1403.6|0
1656390300000|2022-06-28 04:25:00|1410.2|1404.6|1408.8|1403.2|1410.2|1404.6|1408.7|1403.1|0
1656390600000|2022-06-28 04:30:00|1408.7|1403.1|1409.1|1403.5|1409.2|1403.6|1408.7|1403.1|0
1656390900000|2022-06-28 04:35:00|1409.4|1403.8|1410.3|1404.7|1410.3|1404.7|1409.3|1403.7|0
1656391200000|2022-06-28 04:40:00|1410.2|1404.6|1409.3|1403.7|1410.3|1404.7|1409.2|1403.6|0
1656391500000|2022-06-28 04:45:00|1409.2|1403.6|1406.7|1401.1|1409.2|1403.6|1406.6|1401|0
1656391800000|2022-06-28 04:50:00|1406.6|1401|1406.8|1401.2|1408.1|1402.5|1406.6|1401|0
1656392100000|2022-06-28 04:55:00|1408|1402.4|1407|1401.4|1408.1|1402.5|1406.9|1401.3|0
1656392400000|2022-06-28 05:00:00|1408.1|1402.5|1408.4|1402.8|1409.3|1403.7|1407.4|1401.8|0
1656392700000|2022-06-28 05:05:00|1409.2|1403.6|1408.7|1403.1|1409.4|1403.8|1407.4|1401.8|0
1656393000000|2022-06-28 05:10:00|1408.6|1403|1407.9|1402.3|1409.8|1404.2|1407.6|1402|0
1656393300000|2022-06-28 05:15:00|1407.8|1402.2|1407.2|1401.6|1407.8|1402.2|1407.1|1401.5|0
1656393600000|2022-06-28 05:20:00|1407.1|1401.5|1407.4|1401.8|1408.4|1402.8|1407.1|1401.5|0
1656393900000|2022-06-28 05:25:00|1408.4|1402.8|1408.5|1402.9|1408.5|1402.9|1407.3|1401.7|0
1656394200000|2022-06-28 05:30:00|1407.4|1401.8|1407.4|1401.8|1409.5|1403.9|1407.4|1401.8|0
1656394500000|2022-06-28 05:35:00|1407.6|1402|1406.9|1401.3|1408.5|1402.9|1406.9|1401.3|0
1656394800000|2022-06-28 05:40:00|1406.7|1401.1|1406.7|1401.1|1407.8|1402.2|1406.6|1401|0
1656395100000|2022-06-28 05:45:00|1407.7|1402.1|1406.4|1400.8|1407.7|1402.1|1406.4|1400.8|0
1656395400000|2022-06-28 05:50:00|1406.1|1400.5|1406.6|1401|1407.3|1401.7|1406.1|1400.5|0
1656395700000|2022-06-28 05:55:00|1406.7|1401.1|1404.3|1398.7|1406.7|1401.1|1404.3|1398.7|0
1656461400000|2022-06-29 00:10:00|1379.8|1374.2|1378|1372.4|1383.2|1377.6|1376.9|1371.5|0
1656461700000|2022-06-29 00:15:00|1378.5|1372.9|1377.3|1371.9|1378.5|1372.9|1375.2|1369.8|0
1656462000000|2022-06-29 00:20:00|1377.4|1372|1373.9|1368.5|1377.4|1372|1373.9|1368.5|0
1656462300000|2022-06-29 00:25:00|1371.7|1366.3|1372.3|1366.9|1373.2|1367.8|1371.1|1365.7|0
1656462600000|2022-06-29 00:30:00|1372.4|1367|1373.2|1367.8|1373.4|1368|1372.3|1366.9|0
1656462900000|2022-06-29 00:35:00|1373.1|1367.7|1374.4|1369|1375.7|1370.3|1373.1|1367.7|0
1656463200000|2022-06-29 00:40:00|1373.2|1367.8|1378.7|1373.1|1378.7|1373.1|1373.2|1367.8|0
1656463500000|2022-06-29 00:45:00|1379.6|1374|1376.4|1371|1379.6|1374|1375.1|1369.7|0
1656463800000|2022-06-29 00:50:00|1376.3|1370.9|1376.5|1371.1|1376.5|1371.1|1375.3|1369.9|0
1656464100000|2022-06-29 00:55:00|1375.7|1370.3|1376.1|1370.7|1377.2|1371.8|1375.7|1370.3|0
1656464400000|2022-06-29 01:00:00|1376.9|1371.5|1376.4|1371|1378|1372.4|1376.4|1371|0
1656464700000|2022-06-29 01:05:00|1376.7|1371.3|1378|1372.4|1378|1372.4|1376.1|1370.7|0
1656465000000|2022-06-29 01:10:00|1378.7|1373.1|1376.9|1371.5|1378.7|1373.1|1376.9|1371.5|0
1656465300000|2022-06-29 01:15:00|1376.5|1371.1|1377.6|1372.2|1378.6|1373|1376.1|1370.7|0
1656465600000|2022-06-29 01:20:00|1377.8|1372.3|1376.2|1370.8|1378|1372.4|1376.1|1370.7|0
1656465900000|2022-06-29 01:25:00|1376.1|1370.7|1377.8|1372.3|1378.3|1372.7|1375.9|1370.5|0
1656466200000|2022-06-29 01:30:00|1377.5|1372.1|1377.8|1372.3|1378.7|1373.1|1377.3|1371.9|0
1656466500000|2022-06-29 01:35:00|1378.3|1372.7|1381.1|1375.5|1381.1|1375.5|1378.3|1372.7|0
1656466800000|2022-06-29 01:40:00|1381.2|1375.6|1378.2|1372.6|1381.2|1375.6|1378.2|1372.6|0
1656467100000|2022-06-29 01:45:00|1378.1|1372.5|1378.9|1373.3|1379.3|1373.7|1377.8|1372.3|0
1656467400000|2022-06-29 01:50:00|1379|1373.4|1378.6|1373|1379.1|1373.5|1378.1|1372.5|0
1656467700000|2022-06-29 01:55:00|1377.5|1372.1|1378.8|1373.2|1378.9|1373.3|1377.4|1372|0
1656468000000|2022-06-29 02:00:00|1378|1372.4|1378.1|1372.5|1379.2|1373.6|1377.3|1371.9|0
1656468300000|2022-06-29 02:05:00|1377|1371.6|1376.5|1371.1|1377.4|1372|1376.3|1370.9|0
1656468600000|2022-06-29 02:10:00|1376.3|1370.9|1375.1|1369.7|1376.7|1371.3|1375.1|1369.7|0
1656468900000|2022-06-29 02:15:00|1376.2|1370.8|1377.9|1372.3|1377.9|1372.3|1376.2|1370.8|0
1656469200000|2022-06-29 02:20:00|1378|1372.4|1376.7|1371.3|1378|1372.4|1375.6|1370.2|0
1656469500000|2022-06-29 02:25:00|1376.4|1371|1376.1|1370.7|1376.4|1371|1375|1369.6|0
1656469800000|2022-06-29 02:30:00|1375.4|1370|1375.4|1370|1376.7|1371.3|1375.4|1370|0
1656470100000|2022-06-29 02:35:00|1376.8|1371.4|1377.2|1371.8|1377.2|1371.8|1375.9|1370.5|0
1656470400000|2022-06-29 02:40:00|1377.3|1371.9|1376.6|1371.2|1377.5|1372.1|1376.4|1371|0
1656470700000|2022-06-29 02:45:00|1376.4|1371|1377|1371.6|1377.4|1372|1376.1|1370.7|0
1656471000000|2022-06-29 02:50:00|1377.1|1371.7|1376.6|1371.2|1377.6|1372.2|1375.9|1370.5|0
1656471300000|2022-06-29 02:55:00|1376.5|1371.1|1378.2|1372.6|1379.1|1373.5|1376.3|1370.9|0
1656471600000|2022-06-29 03:00:00|1378.3|1372.7|1375.9|1370.5|1378.3|1372.7|1375.9|1370.5|0
1656471900000|2022-06-29 03:05:00|1375.6|1370.2|1378|1372.4|1378.1|1372.5|1375.6|1370.2|0
1656472200000|2022-06-29 03:10:00|1375.9|1370.5|1377.6|1372.2|1377.6|1372.2|1375.9|1370.5|0
1656472500000|2022-06-29 03:15:00|1376.5|1371.1|1377.1|1371.7|1377.2|1371.8|1375.9|1370.5|0
1656472800000|2022-06-29 03:20:00|1376.3|1370.9|1377.5|1372.1|1377.5|1372.1|1376.2|1370.8|0
1656473100000|2022-06-29 03:25:00|1377.4|1372|1377.3|1371.9|1377.5|1372.1|1376.1|1370.7|0
1656473400000|2022-06-29 03:30:00|1378.4|1372.8|1378.2|1372.6|1379.2|1373.6|1377.6|1372.2|0
1656473700000|2022-06-29 03:35:00|1378.1|1372.5|1377.8|1372.3|1378.7|1373.1|1377.8|1372.3|0
1656474000000|2022-06-29 03:40:00|1378|1372.4|1379.2|1373.6|1379.2|1373.6|1377.9|1372.3|0
1656474300000|2022-06-29 03:45:00|1379.3|1373.7|1376.8|1371.4|1379.3|1373.7|1376.8|1371.4|0
1656474600000|2022-06-29 03:50:00|1376.7|1371.3|1375.9|1370.5|1376.7|1371.3|1375.5|1370.1|0
1656474900000|2022-06-29 03:55:00|1376.9|1371.5|1375.7|1370.3|1377.1|1371.7|1375.3|1369.9|0
1656475200000|2022-06-29 04:00:00|1375.9|1370.5|1376.2|1370.8|1377|1371.6|1375.9|1370.5|0
1656475500000|2022-06-29 04:05:00|1376.3|1370.9|1374.9|1369.5|1376.3|1370.9|1374.9|1369.5|0
1656475800000|2022-06-29 04:10:00|1374.8|1369.4|1375|1369.6|1375.9|1370.5|1374.7|1369.3|0
1656476100000|2022-06-29 04:15:00|1375.1|1369.7|1374.9|1369.5|1375.9|1370.5|1374.8|1369.4|0
1656476400000|2022-06-29 04:20:00|1376|1370.6|1375.5|1370.1|1376|1370.6|1374.9|1369.5|0
1656476700000|2022-06-29 04:25:00|1375.7|1370.3|1378.4|1372.8|1378.4|1372.8|1375.7|1370.3|0
1656477000000|2022-06-29 04:30:00|1378.8|1373.2|1379|1373.4|1380.4|1374.8|1378.8|1373.2|0
1656477300000|2022-06-29 04:35:00|1380.2|1374.6|1381.9|1376.3|1382.3|1376.7|1380.2|1374.6|0
1656477600000|2022-06-29 04:40:00|1381.8|1376.2|1381.6|1376|1382.5|1376.9|1380.8|1375.2|0
1656477900000|2022-06-29 04:45:00|1382.6|1377|1382.3|1376.7|1382.6|1377|1381.3|1375.7|0
1656478200000|2022-06-29 04:50:00|1381.1|1375.5|1382.4|1376.8|1382.4|1376.8|1380.9|1375.3|0
1656478500000|2022-06-29 04:55:00|1381.2|1375.6|1380.8|1375.2|1382.6|1377|1380.8|1375.2|0
1656478800000|2022-06-29 05:00:00|1380.6|1375|1381.9|1376.3|1381.9|1376.3|1380.5|1374.9|0
1656479100000|2022-06-29 05:05:00|1381|1375.4|1382.4|1376.8|1382.5|1376.9|1380.8|1375.2|0
1656479400000|2022-06-29 05:10:00|1382.3|1376.7|1384.3|1378.7|1384.6|1379|1381.3|1375.7|0
1656479700000|2022-06-29 05:15:00|1384.5|1378.9|1384.4|1378.8|1384.7|1379.1|1383.6|1378|0
1656480000000|2022-06-29 05:20:00|1382.5|1376.9|1383|1377.4|1385.6|1380|1382.5|1376.9|0
1656480300000|2022-06-29 05:25:00|1382.8|1377.2|1380.4|1374.8|1383.7|1378.1|1380.4|1374.8|0
1656480600000|2022-06-29 05:30:00|1380.3|1374.7|1380.4|1374.8|1380.4|1374.8|1379.3|1373.7|0
1656480900000|2022-06-29 05:35:00|1381.4|1375.8|1380.4|1374.8|1381.4|1375.8|1380.4|1374.8|0
1656481200000|2022-06-29 05:40:00|1380.2|1374.6|1379.5|1373.9|1380.4|1374.8|1379.2|1373.6|0
1656481500000|2022-06-29 05:45:00|1380.5|1374.9|1381.6|1376|1382.5|1376.9|1380.4|1374.8|0
1656481800000|2022-06-29 05:50:00|1384.1|1378.5|1383.8|1378.2|1384.3|1378.7|1382.8|1377.2|0
1656482100000|2022-06-29 05:55:00|1383|1377.4|1384.2|1378.6|1384.2|1378.6|1382.2|1376.6|0
1656547800000|2022-06-30 00:10:00|1381.2|1375.6|1386.4|1380.8|1387.1|1381.5|1381.2|1375.6|0
1656548100000|2022-06-30 00:15:00|1386.3|1380.7|1384.8|1379.2|1386.8|1381.2|1383.5|1377.9|0
1656548400000|2022-06-30 00:20:00|1384.6|1379|1384.3|1378.7|1386.3|1380.7|1384.3|1378.7|0
1656548700000|2022-06-30 00:25:00|1384.1|1378.5|1386.7|1381.1|1387.1|1381.5|1384.1|1378.5|0
1656549000000|2022-06-30 00:30:00|1386.2|1380.6|1384.8|1379.2|1386.3|1380.7|1384.8|1379.2|0
1656549300000|2022-06-30 00:35:00|1386.2|1380.6|1385.5|1379.9|1386.2|1380.6|1384.5|1378.9|0
1656549600000|2022-06-30 00:40:00|1384.5|1378.9|1385.8|1380.2|1386.4|1380.8|1384.5|1378.9|0
1656549900000|2022-06-30 00:45:00|1385.9|1380.3|1387.7|1382.1|1387.7|1382.1|1385.7|1380.1|0
1656550200000|2022-06-30 00:50:00|1386.7|1381.1|1387.9|1382.3|1387.9|1382.3|1386.6|1381|0
1656550500000|2022-06-30 00:55:00|1388.2|1382.6|1384.6|1379|1388.4|1382.8|1383.6|1378|0
1656550800000|2022-06-30 01:00:00|1384.7|1379.1|1383.6|1378|1385.3|1379.7|1383.3|1377.7|0
1656551100000|2022-06-30 01:05:00|1383.2|1377.6|1383.5|1377.9|1383.6|1378|1382.4|1376.8|0
1656551400000|2022-06-30 01:10:00|1383.4|1377.8|1382.8|1377.2|1383.5|1377.9|1381.9|1376.3|0
1656551700000|2022-06-30 01:15:00|1382.7|1377.1|1383.9|1378.3|1384.2|1378.6|1381.5|1375.9|0
1656552000000|2022-06-30 01:20:00|1384.1|1378.5|1381.8|1376.2|1384.7|1379.1|1380.8|1375.2|0
1656552300000|2022-06-30 01:25:00|1382.7|1377.1|1383.1|1377.5|1383.4|1377.8|1382.3|1376.7|0
1656552600000|2022-06-30 01:30:00|1381.7|1376.1|1383.5|1377.9|1384|1378.4|1381.7|1376.1|0
1656552900000|2022-06-30 01:35:00|1384.8|1379.2|1385.2|1379.6|1385.2|1379.6|1383.7|1378.1|0
1656553200000|2022-06-30 01:40:00|1384.2|1378.6|1385.4|1379.8|1386.3|1380.7|1384.2|1378.6|0
1656553500000|2022-06-30 01:45:00|1385.3|1379.7|1385.8|1380.2|1386|1380.4|1383.3|1377.7|0
1656553800000|2022-06-30 01:50:00|1385.9|1380.3|1383.8|1378.2|1385.9|1380.3|1383.6|1378|0
1656554100000|2022-06-30 01:55:00|1383.9|1378.3|1383.4|1377.8|1383.9|1378.3|1382.1|1376.5|0
1656554400000|2022-06-30 02:00:00|1383.5|1377.9|1385.4|1379.8|1385.4|1379.8|1383.2|1377.6|0
1656554700000|2022-06-30 02:05:00|1384.4|1378.8|1383.7|1378.1|1384.5|1378.9|1382.9|1377.3|0
1656555000000|2022-06-30 02:10:00|1383.9|1378.3|1384.9|1379.3|1384.9|1379.3|1383.4|1377.8|0
1656555300000|2022-06-30 02:15:00|1385|1379.4|1384.7|1379.1|1385|1379.4|1383.8|1378.2|0
1656555600000|2022-06-30 02:20:00|1384.9|1379.3|1384.7|1379.1|1385.5|1379.9|1384.5|1378.9|0
1656555900000|2022-06-30 02:25:00|1385.9|1380.3|1386.2|1380.6|1386.5|1380.9|1385|1379.4|0
1656556200000|2022-06-30 02:30:00|1386.3|1380.7|1385.7|1380.1|1387.3|1381.7|1384.9|1379.3|0
1656556500000|2022-06-30 02:35:00|1385.5|1379.9|1385.8|1380.2|1386.3|1380.7|1383.9|1378.3|0
1656556800000|2022-06-30 02:40:00|1385|1379.4|1385.3|1379.7|1385.8|1380.2|1384.4|1378.8|0
1656557100000|2022-06-30 02:45:00|1385.1|1379.5|1384.4|1378.8|1386.6|1381|1384.4|1378.8|0
1656557400000|2022-06-30 02:50:00|1385.2|1379.6|1383.7|1378.1|1385.4|1379.8|1383.7|1378.1|0
1656557700000|2022-06-30 02:55:00|1383.6|1378|1384.5|1378.9|1385.3|1379.7|1383.6|1378|0
1656558000000|2022-06-30 03:00:00|1384.6|1379|1385.3|1379.7|1386.6|1381|1384.6|1379|0
1656558300000|2022-06-30 03:05:00|1385.6|1380|1386.5|1380.9|1387.2|1381.6|1385.6|1380|0
1656558600000|2022-06-30 03:10:00|1386.6|1381|1386.1|1380.5|1386.6|1381|1386.1|1380.5|0
1656558900000|2022-06-30 03:15:00|1386|1380.4|1386.1|1380.5|1386.3|1380.7|1385.2|1379.6|0
1656559200000|2022-06-30 03:20:00|1386|1380.4|1385.6|1380|1386.2|1380.6|1385.6|1380|0
1656559500000|2022-06-30 03:25:00|1385.4|1379.8|1385|1379.4|1386.4|1380.8|1384.1|1378.5|0
1656559800000|2022-06-30 03:30:00|1384.8|1379.2|1383.1|1377.5|1385.6|1380|1383.1|1377.5|0
1656560100000|2022-06-30 03:35:00|1383.9|1378.3|1382.5|1376.9|1384.5|1378.9|1382.5|1376.9|0
1656560400000|2022-06-30 03:40:00|1381.8|1376.2|1381.9|1376.3|1383|1377.4|1381.3|1375.7|0
1656560700000|2022-06-30 03:45:00|1382.8|1377.2|1382.5|1376.9|1384|1378.4|1382.4|1376.8|0
1656561000000|2022-06-30 03:50:00|1382.4|1376.8|1382.1|1376.5|1383.7|1378.1|1381.3|1375.7|0
1656561300000|2022-06-30 03:55:00|1382.6|1377|1382.8|1377.2|1383.8|1378.2|1382.6|1377|0
1656561600000|2022-06-30 04:00:00|1382.7|1377.1|1382.8|1377.2|1382.8|1377.2|1381.3|1375.7|0
1656561900000|2022-06-30 04:05:00|1382.9|1377.3|1385.2|1379.6|1385.2|1379.6|1382.9|1377.3|0
1656562200000|2022-06-30 04:10:00|1385.3|1379.7|1385.8|1380.2|1385.8|1380.2|1385.3|1379.7|0
1656562500000|2022-06-30 04:15:00|1386.7|1381.1|1386.1|1380.5|1386.7|1381.1|1384|1378.4|0
1656562800000|2022-06-30 04:20:00|1386|1380.4|1385.3|1379.7|1386.4|1380.8|1384.1|1378.5|0
1656563100000|2022-06-30 04:25:00|1386.3|1380.7|1385.8|1380.2|1386.4|1380.8|1385|1379.4|0
1656563400000|2022-06-30 04:30:00|1385.9|1380.3|1384.2|1378.6|1385.9|1380.3|1384.2|1378.6|0
1656563700000|2022-06-30 04:35:00|1385.6|1380|1385.5|1379.9|1385.6|1380|1384.1|1378.5|0
1656564000000|2022-06-30 04:40:00|1384.6|1379|1385.6|1380|1386.4|1380.8|1384.6|1379|0
1656564300000|2022-06-30 04:45:00|1385.5|1379.9|1386.8|1381.2|1387|1381.4|1385.4|1379.8|0
1656564600000|2022-06-30 04:50:00|1386|1380.4|1386.6|1381|1387.8|1382.2|1386|1380.4|0
1656564900000|2022-06-30 04:55:00|1386.1|1380.5|1386.6|1381|1386.8|1381.2|1385.7|1380.1|0
1656565200000|2022-06-30 05:00:00|1386.5|1380.9|1384|1378.4|1386.5|1380.9|1384|1378.4|0
1656565500000|2022-06-30 05:05:00|1383.9|1378.3|1383.4|1377.8|1383.9|1378.3|1382.2|1376.6|0
1656565800000|2022-06-30 05:10:00|1382.4|1376.8|1383|1377.4|1384.6|1379|1382|1376.4|0
1656566100000|2022-06-30 05:15:00|1382|1376.4|1384|1378.4|1384.5|1378.9|1382|1376.4|0
1656566400000|2022-06-30 05:20:00|1382.8|1377.2|1382.9|1377.3|1383.1|1377.5|1382|1376.4|0
1656566700000|2022-06-30 05:25:00|1382|1376.4|1380|1374.4|1382|1376.4|1379.8|1374.2|0
1656567000000|2022-06-30 05:30:00|1379.9|1374.3|1378.9|1373.3|1380.9|1375.3|1378.9|1373.3|0
1656567300000|2022-06-30 05:35:00|1379.9|1374.3|1376.1|1370.7|1379.9|1374.3|1375.2|1369.8|0
1656567600000|2022-06-30 05:40:00|1375.2|1369.8|1375.5|1370.1|1376.1|1370.7|1374.8|1369.4|0
1656567900000|2022-06-30 05:45:00|1375.7|1370.3|1376.1|1370.7|1376.1|1370.7|1374.6|1369.2|0
1656568200000|2022-06-30 05:50:00|1375.8|1370.4|1372.5|1367.1|1376|1370.6|1372.5|1367.1|0
1656568500000|2022-06-30 05:55:00|1372.2|1366.8|1373.5|1368.1|1373.5|1368.1|1372.2|1366.8|0
1656634200000|2022-07-01 00:10:00|1381.7|1376.1|1382.9|1377.3|1383.1|1377.5|1380.5|1374.9|0
1656634500000|2022-07-01 00:15:00|1383.4|1377.8|1382.8|1377.2|1384.2|1378.6|1382.8|1377.2|0
1656634800000|2022-07-01 00:20:00|1382.6|1377|1377.5|1372.1|1382.6|1377|1377.5|1372.1|0
1656635100000|2022-07-01 00:25:00|1378.7|1373.1|1377.5|1372.1|1378.8|1373.2|1377|1371.6|0
1656635400000|2022-07-01 00:30:00|1377.6|1372.2|1381.2|1375.6|1381.3|1375.7|1377.6|1372.2|0
1656635700000|2022-07-01 00:35:00|1381.1|1375.5|1380.2|1374.6|1381.7|1376.1|1380.1|1374.5|0
1656636000000|2022-07-01 00:40:00|1379.5|1373.9|1379.9|1374.3|1380.6|1375|1379.4|1373.8|0
1656636300000|2022-07-01 00:45:00|1379.1|1373.5|1379.6|1374|1380.2|1374.6|1378|1372.4|0
1656636600000|2022-07-01 00:50:00|1379.4|1373.8|1380.3|1374.7|1380.7|1375.1|1378.1|1372.5|0
1656636900000|2022-07-01 00:55:00|1380.4|1374.8|1377.2|1371.8|1380.4|1374.8|1377|1371.6|0
1656637200000|2022-07-01 01:00:00|1376.6|1371.2|1376.9|1371.5|1376.9|1371.5|1375.6|1370.2|0
1656637500000|2022-07-01 01:05:00|1377.2|1371.8|1377|1371.6|1377.4|1372|1376.4|1371|0
1656637800000|2022-07-01 01:10:00|1373|1367.6|1374.6|1369.2|1375.5|1370.1|1373|1367.6|0
1656638100000|2022-07-01 01:15:00|1376|1370.6|1378.3|1372.7|1378.8|1373.2|1374.8|1369.4|0
1656638400000|2022-07-01 01:20:00|1378.6|1373|1377|1371.6|1378.6|1373|1377|1371.6|0
1656638700000|2022-07-01 01:25:00|1376.9|1371.5|1379.1|1373.5|1379.1|1373.5|1376.9|1371.5|0
1656639000000|2022-07-01 01:30:00|1379|1373.4|1376.7|1371.3|1379.1|1373.5|1376.6|1371.2|0
1656639300000|2022-07-01 01:35:00|1378|1372.4|1374.8|1369.4|1378.2|1372.6|1374.8|1369.4|0
1656639600000|2022-07-01 01:40:00|1374.7|1369.3|1375.6|1370.2|1377.8|1372.3|1374.7|1369.3|0
1656639900000|2022-07-01 01:45:00|1376.4|1371|1376.6|1371.2|1376.8|1371.4|1375.8|1370.4|0
1656640200000|2022-07-01 01:50:00|1376.7|1371.3|1377.1|1371.7|1377.3|1371.9|1376.7|1371.3|0
1656640500000|2022-07-01 01:55:00|1377.2|1371.8|1376.7|1371.3|1377.3|1371.9|1376|1370.6|0
1656640800000|2022-07-01 02:00:00|1375.1|1369.7|1374.9|1369.5|1376.3|1370.9|1374.8|1369.4|0
1656641100000|2022-07-01 02:05:00|1376|1370.6|1375.5|1370.1|1376|1370.6|1374.8|1369.4|0
1656641400000|2022-07-01 02:10:00|1375.8|1370.4|1376.4|1371|1377.5|1372.1|1375.8|1370.4|0
1656641700000|2022-07-01 02:15:00|1376.2|1370.8|1375.8|1370.4|1376.2|1370.8|1374.4|1369|0
1656642000000|2022-07-01 02:20:00|1375.7|1370.3|1375.7|1370.3|1376.1|1370.7|1375|1369.6|0
1656642300000|2022-07-01 02:25:00|1375.8|1370.4|1376.2|1370.8|1376.4|1371|1375|1369.6|0
1656642600000|2022-07-01 02:30:00|1375.2|1369.8|1374.7|1369.3|1376|1370.6|1374.6|1369.2|0
1656642900000|2022-07-01 02:35:00|1374.5|1369.1|1374.9|1369.5|1375.2|1369.8|1373.8|1368.4|0
1656643200000|2022-07-01 02:40:00|1373.9|1368.5|1375|1369.6|1375|1369.6|1373.9|1368.5|0
1656643500000|2022-07-01 02:45:00|1374.9|1369.5|1375.4|1370|1375.4|1370|1373.8|1368.4|0
1656643800000|2022-07-01 02:50:00|1374.5|1369.1|1374.1|1368.7|1375.1|1369.7|1372.9|1367.5|0
1656644100000|2022-07-01 02:55:00|1373.2|1367.8|1374.1|1368.7|1374.6|1369.2|1373.2|1367.8|0
1656644400000|2022-07-01 03:00:00|1373.3|1367.9|1373.6|1368.2|1373.6|1368.2|1373.3|1367.9|0
1656644700000|2022-07-01 03:05:00|1374.7|1369.3|1373.7|1368.3|1374.7|1369.3|1372.5|1367.1|0
1656645000000|2022-07-01 03:10:00|1373.8|1368.4|1373.5|1368.1|1374.4|1369|1372.4|1367|0
1656645300000|2022-07-01 03:15:00|1373.1|1367.7|1372.9|1367.5|1373.2|1367.8|1372.9|1367.5|0
1656645600000|2022-07-01 03:20:00|1372.6|1367.2|1373.1|1367.7|1373.1|1367.7|1372.6|1367.2|0
1656645900000|2022-07-01 03:25:00|1373.3|1367.9|1374.3|1368.9|1374.4|1369|1373.3|1367.9|0
1656646200000|2022-07-01 03:30:00|1374.6|1369.2|1374|1368.6|1375.2|1369.8|1374|1368.6|0
1656646500000|2022-07-01 03:35:00|1374.1|1368.7|1374.5|1369.1|1374.8|1369.4|1373.4|1368|0
1656646800000|2022-07-01 03:40:00|1373.7|1368.3|1374.2|1368.8|1374.8|1369.4|1373.3|1367.9|0
1656647100000|2022-07-01 03:45:00|1374.1|1368.7|1373.8|1368.4|1374.1|1368.7|1372.8|1367.4|0
1656647400000|2022-07-01 03:50:00|1374.1|1368.7|1376.3|1370.9|1376.3|1370.9|1373.7|1368.3|0
1656647700000|2022-07-01 03:55:00|1376.5|1371.1|1376.3|1370.9|1376.8|1371.4|1376.3|1370.9|0
1656648000000|2022-07-01 04:00:00|1376.1|1370.7|1376.1|1370.7|1376.2|1370.8|1374.9|1369.5|0
1656648300000|2022-07-01 04:05:00|1376|1370.6|1375.6|1370.2|1376.1|1370.7|1375.4|1370|0
1656648600000|2022-07-01 04:10:00|1375.7|1370.3|1374.5|1369.1|1375.7|1370.3|1374.5|1369.1|0
1656648900000|2022-07-01 04:15:00|1374.8|1369.4|1374.4|1369|1374.8|1369.4|1373.4|1368|0
1656649200000|2022-07-01 04:20:00|1374.3|1368.9|1373.7|1368.3|1374.3|1368.9|1371.4|1366|0
1656649500000|2022-07-01 04:25:00|1373.6|1368.2|1374.4|1369|1375.3|1369.9|1372.7|1367.3|0
1656649800000|2022-07-01 04:30:00|1374.3|1368.9|1373.7|1368.3|1375.2|1369.8|1373.7|1368.3|0
1656650100000|2022-07-01 04:35:00|1374.8|1369.4|1374|1368.6|1374.8|1369.4|1373.1|1367.7|0
1656650400000|2022-07-01 04:40:00|1374.1|1368.7|1373.3|1367.9|1374.3|1368.9|1372.9|1367.5|0
1656650700000|2022-07-01 04:45:00|1374.5|1369.1|1374.1|1368.7|1374.5|1369.1|1373|1367.6|0
1656651000000|2022-07-01 04:50:00|1373.1|1367.7|1373.8|1368.4|1374.9|1369.5|1373.1|1367.7|0
1656651300000|2022-07-01 04:55:00|1374.4|1369|1374.5|1369.1|1375.5|1370.1|1373.1|1367.7|0
1656651600000|2022-07-01 05:00:00|1374.2|1368.8|1372.8|1367.4|1375|1369.6|1372.8|1367.4|0
1656651900000|2022-07-01 05:05:00|1373.8|1368.4|1373.6|1368.2|1373.8|1368.4|1372.6|1367.2|0
1656652200000|2022-07-01 05:10:00|1372.6|1367.2|1373.9|1368.5|1373.9|1368.5|1372.6|1367.2|0
1656652500000|2022-07-01 05:15:00|1373.7|1368.3|1371|1365.6|1373.7|1368.3|1371|1365.6|0
1656652800000|2022-07-01 05:20:00|1372|1366.6|1369.8|1364.4|1372.5|1367.1|1369.7|1364.3|0
1656653100000|2022-07-01 05:25:00|1369.9|1364.5|1369.2|1363.8|1370.3|1364.9|1368.5|1363.1|0
1656653400000|2022-07-01 05:30:00|1370.1|1364.7|1370.8|1365.4|1371.6|1366.2|1369.6|1364.2|0
1656653700000|2022-07-01 05:35:00|1371|1365.6|1372.2|1366.8|1372.3|1366.9|1371|1365.6|0
1656654000000|2022-07-01 05:40:00|1371.2|1365.8|1372.2|1366.8|1372.2|1366.8|1371|1365.6|0
1656654300000|2022-07-01 05:45:00|1372.1|1366.7|1373|1367.6|1373|1367.6|1371|1365.6|0
1656654600000|2022-07-01 05:50:00|1372.1|1366.7|1370.8|1365.4|1373|1367.6|1370.8|1365.4|0
1656654900000|2022-07-01 05:55:00|1371.1|1365.7|1368.9|1363.5|1371.3|1365.9|1368.6|1363.2|0
1656893400000|2022-07-04 00:10:00|1384.5|1378.9|1387.5|1381.9|1389.1|1383.5|1384.5|1378.9|0
1656893700000|2022-07-04 00:15:00|1387.8|1382.2|1391.6|1386|1391.6|1386|1387.6|1382|0
1656894000000|2022-07-04 00:20:00|1391.9|1386.3|1390.1|1384.5|1393|1387.4|1390.1|1384.5|0
1656894300000|2022-07-04 00:25:00|1391.3|1385.7|1393|1387.4|1393|1387.4|1389.3|1383.7|0
1656894600000|2022-07-04 00:30:00|1392.9|1387.3|1394.2|1388.6|1394.2|1388.6|1389.8|1384.2|0
1656894900000|2022-07-04 00:35:00|1393.5|1387.9|1389.5|1383.9|1393.5|1387.9|1389.5|1383.9|0
1656895200000|2022-07-04 00:40:00|1391.4|1385.8|1390.3|1384.7|1392.3|1386.7|1389.4|1383.8|0
1656895500000|2022-07-04 00:45:00|1390.5|1384.9|1387.1|1381.5|1390.5|1384.9|1387.1|1381.5|0
1656895800000|2022-07-04 00:50:00|1388.9|1383.3|1387.7|1382.1|1389|1383.4|1386.8|1381.2|0
1656896100000|2022-07-04 00:55:00|1387.6|1382|1387.7|1382.1|1389.1|1383.5|1387.6|1382|0
1656896400000|2022-07-04 01:00:00|1388.6|1383|1388.7|1383.1|1390|1384.4|1388.2|1382.6|0
1656896700000|2022-07-04 01:05:00|1389.6|1384|1390.9|1385.3|1390.9|1385.3|1389.1|1383.5|0
1656897000000|2022-07-04 01:10:00|1389.5|1383.9|1391|1385.4|1391.5|1385.9|1389.5|1383.9|0
1656897300000|2022-07-04 01:15:00|1391.2|1385.6|1385.7|1380.1|1391.2|1385.6|1385.7|1380.1|0
1656897600000|2022-07-04 01:20:00|1385.6|1380|1384.8|1379.2|1387.2|1381.6|1384.8|1379.2|0
1656897900000|2022-07-04 01:25:00|1385.6|1380|1386.1|1380.5|1386.2|1380.6|1384.7|1379.1|0
1656898200000|2022-07-04 01:30:00|1386.2|1380.6|1386.6|1381|1386.6|1381|1386.2|1380.6|0
1656898500000|2022-07-04 01:35:00|1386.4|1380.8|1386.4|1380.8|1387.5|1381.9|1385.1|1379.5|0
1656898800000|2022-07-04 01:40:00|1386.5|1380.9|1387.1|1381.5|1387.5|1381.9|1385.6|1380|0
1656899100000|2022-07-04 01:45:00|1388.2|1382.6|1389.8|1384.2|1389.8|1384.2|1388.2|1382.6|0
1656899400000|2022-07-04 01:50:00|1388.6|1383|1390.7|1385.1|1390.8|1385.2|1388.6|1383|0
1656899700000|2022-07-04 01:55:00|1390.4|1384.8|1389.4|1383.8|1390.8|1385.2|1389.4|1383.8|0
1656900000000|2022-07-04 02:00:00|1389.5|1383.9|1386.8|1381.2|1390.3|1384.7|1385.9|1380.3|0
1656900300000|2022-07-04 02:05:00|1385.7|1380.1|1387.7|1382.1|1387.9|1382.3|1385.7|1380.1|0
1656900600000|2022-07-04 02:10:00|1386.8|1381.2|1386.9|1381.3|1387.8|1382.2|1385.2|1379.6|0
1656900900000|2022-07-04 02:15:00|1386.8|1381.2|1384.4|1378.8|1386.8|1381.2|1384.4|1378.8|0
1656901200000|2022-07-04 02:20:00|1384.6|1379|1384.4|1378.8|1384.7|1379.1|1383.5|1377.9|0
1656901500000|2022-07-04 02:25:00|1383.8|1378.2|1382.4|1376.8|1383.8|1378.2|1382.4|1376.8|0
1656901800000|2022-07-04 02:30:00|1382.7|1377.1|1383.2|1377.6|1383.9|1378.3|1382.7|1377.1|0
1656902100000|2022-07-04 02:35:00|1383.3|1377.7|1380.6|1375|1383.3|1377.7|1380.6|1375|0
1656902400000|2022-07-04 02:40:00|1380.7|1375.1|1379.6|1374|1380.8|1375.2|1379.5|1373.9|0
1656902700000|2022-07-04 02:45:00|1380.4|1374.8|1379.3|1373.7|1380.6|1375|1379.3|1373.7|0
1656903000000|2022-07-04 02:50:00|1379.2|1373.6|1379|1373.4|1379.8|1374.2|1378.7|1373.1|0
1656903300000|2022-07-04 02:55:00|1378.8|1373.2|1379.1|1373.5|1380.2|1374.6|1378.8|1373.2|0
1656903600000|2022-07-04 03:00:00|1380|1374.4|1379.4|1373.8|1380.9|1375.3|1378.7|1373.1|0
1656903900000|2022-07-04 03:05:00|1380.9|1375.3|1383.2|1377.6|1383.2|1377.6|1380.9|1375.3|0
1656904200000|2022-07-04 03:10:00|1382.3|1376.7|1381.6|1376|1382.4|1376.8|1381.4|1375.8|0
1656904500000|2022-07-04 03:15:00|1382.7|1377.1|1381.9|1376.3|1382.9|1377.3|1381.7|1376.1|0
1656904800000|2022-07-04 03:20:00|1381.8|1376.2|1382.6|1377|1383|1377.4|1381.8|1376.2|0
1656905100000|2022-07-04 03:25:00|1382.5|1376.9|1382.5|1376.9|1382.5|1376.9|1381.3|1375.7|0
1656905400000|2022-07-04 03:30:00|1382.3|1376.7|1382.4|1376.8|1382.4|1376.8|1382.2|1376.6|0
1656905700000|2022-07-04 03:35:00|1383.6|1378|1385.3|1379.7|1385.3|1379.7|1382.6|1377|0
1656906000000|2022-07-04 03:40:00|1385.1|1379.5|1385.5|1379.9|1386.2|1380.6|1385|1379.4|0
1656906300000|2022-07-04 03:45:00|1386.7|1381.1|1385.5|1379.9|1386.7|1381.1|1385.5|1379.9|0
1656906600000|2022-07-04 03:50:00|1386.7|1381.1|1385.5|1379.9|1386.7|1381.1|1385.5|1379.9|0
1656906900000|2022-07-04 03:55:00|1385.7|1380.1|1385.7|1380.1|1386.6|1381|1385.1|1379.5|0
1656907200000|2022-07-04 04:00:00|1385.8|1380.2|1387.2|1381.6|1387.4|1381.8|1385.8|1380.2|0
1656907500000|2022-07-04 04:05:00|1386.3|1380.7|1387.2|1381.6|1387.6|1382|1386.3|1380.7|0
1656907800000|2022-07-04 04:10:00|1387|1381.4|1386.3|1380.7|1387.3|1381.7|1386|1380.4|0
1656908100000|2022-07-04 04:15:00|1387.2|1381.6|1386|1380.4|1387.3|1381.7|1385.8|1380.2|0
1656908400000|2022-07-04 04:20:00|1387.1|1381.5|1386.2|1380.6|1387.3|1381.7|1386.1|1380.5|0
1656908700000|2022-07-04 04:25:00|1386.1|1380.5|1387.2|1381.6|1387.3|1381.7|1386.1|1380.5|0
1656909000000|2022-07-04 04:30:00|1387.3|1381.7|1386.4|1380.8|1387.5|1381.9|1386.2|1380.6|0
1656909300000|2022-07-04 04:35:00|1385.4|1379.8|1386.2|1380.6|1386.5|1380.9|1385.4|1379.8|0
1656909600000|2022-07-04 04:40:00|1386|1380.4|1385.6|1380|1386.7|1381.1|1384.8|1379.2|0
1656909900000|2022-07-04 04:45:00|1385.4|1379.8|1386|1380.4|1386.5|1380.9|1385.4|1379.8|0
1656910200000|2022-07-04 04:50:00|1384.6|1379|1384.9|1379.3|1385|1379.4|1383.7|1378.1|0
1656910500000|2022-07-04 04:55:00|1383.1|1377.5|1384.2|1378.6|1385.1|1379.5|1382.9|1377.3|0
1656910800000|2022-07-04 05:00:00|1385.5|1379.9|1385.3|1379.7|1385.7|1380.1|1384.5|1378.9|0
1656911100000|2022-07-04 05:05:00|1385.2|1379.6|1382.9|1377.3|1385.3|1379.7|1382.9|1377.3|0
1656911400000|2022-07-04 05:10:00|1381.8|1376.2|1383.9|1378.3|1383.9|1378.3|1381.5|1375.9|0
1656911700000|2022-07-04 05:15:00|1383.7|1378.1|1382.5|1376.9|1383.7|1378.1|1382.5|1376.9|0
1656912000000|2022-07-04 05:20:00|1382.4|1376.8|1381|1375.4|1382.5|1376.9|1380.9|1375.3|0
1656912300000|2022-07-04 05:25:00|1382.3|1376.7|1382.2|1376.6|1383.3|1377.7|1382.2|1376.6|0
1656912600000|2022-07-04 05:30:00|1382.6|1377|1383.6|1378|1383.8|1378.2|1382.6|1377|0
1656912900000|2022-07-04 05:35:00|1383.7|1378.1|1382.5|1376.9|1384.5|1378.9|1382.5|1376.9|0
1656913200000|2022-07-04 05:40:00|1381.5|1375.9|1380.9|1375.3|1382.3|1376.7|1379.8|1374.2|0
1656913500000|2022-07-04 05:45:00|1381|1375.4|1381.4|1375.8|1381.6|1376|1380.2|1374.6|0
1656913800000|2022-07-04 05:50:00|1381.3|1375.7|1382.3|1376.7|1383.3|1377.7|1381.3|1375.7|0
1656914100000|2022-07-04 05:55:00|1382.4|1376.8|1383.4|1377.8|1383.7|1378.1|1381.5|1375.9|0
1656979800000|2022-07-05 00:10:00|1384.6|1379|1385.3|1379.7|1385.3|1379.7|1383.7|1378.1|0
1656980100000|2022-07-05 00:15:00|1384.5|1378.9|1384.6|1379|1384.9|1379.3|1383.2|1377.6|0
1656980400000|2022-07-05 00:20:00|1385.2|1379.6|1383.1|1377.5|1385.2|1379.6|1383.1|1377.5|0
1656980700000|2022-07-05 00:25:00|1380.7|1375.1|1382.8|1377.2|1382.8|1377.2|1380|1374.4|0
1656981000000|2022-07-05 00:30:00|1382.9|1377.3|1384.7|1379.1|1384.8|1379.2|1382.9|1377.3|0
1656981300000|2022-07-05 00:35:00|1385.4|1379.8|1385.5|1379.9|1385.8|1380.2|1384.5|1378.9|0
1656981600000|2022-07-05 00:40:00|1384.4|1378.8|1385.9|1380.3|1386.1|1380.5|1384.3|1378.7|0
1656981900000|2022-07-05 00:45:00|1385.8|1380.2|1387.2|1381.6|1387.2|1381.6|1385.8|1380.2|0
1656982200000|2022-07-05 00:50:00|1386|1380.4|1387.9|1382.3|1387.9|1382.3|1386|1380.4|0
1656982500000|2022-07-05 00:55:00|1388|1382.4|1388.7|1383.1|1389.4|1383.8|1387.8|1382.2|0
1656982800000|2022-07-05 01:00:00|1388.9|1383.3|1390|1384.4|1390.1|1384.5|1388.9|1383.3|0
1656983100000|2022-07-05 01:05:00|1391.1|1385.5|1390.4|1384.8|1391.1|1385.5|1390.4|1384.8|0
1656983400000|2022-07-05 01:10:00|1389|1383.4|1389.7|1384.1|1390|1384.4|1388.3|1382.7|0
1656983700000|2022-07-05 01:15:00|1388.7|1383.1|1389|1383.4|1390|1384.4|1388.6|1383|0
1656984000000|2022-07-05 01:20:00|1389.6|1384|1389.3|1383.7|1389.6|1384|1389|1383.4|0
1656984300000|2022-07-05 01:25:00|1389.4|1383.8|1388.2|1382.6|1389.4|1383.8|1387.6|1382|0
1656984600000|2022-07-05 01:30:00|1388.1|1382.5|1388.2|1382.6|1388.5|1382.9|1387.3|1381.7|0
1656984900000|2022-07-05 01:35:00|1388.3|1382.7|1388.2|1382.6|1388.3|1382.7|1388.1|1382.5|0
1656985200000|2022-07-05 01:40:00|1388.4|1382.8|1388.2|1382.6|1389.3|1383.7|1388.1|1382.5|0
1656985500000|2022-07-05 01:45:00|1388.3|1382.7|1388.8|1383.2|1389.5|1383.9|1388.3|1382.7|0
1656985800000|2022-07-05 01:50:00|1388.7|1383.1|1386.8|1381.2|1388.7|1383.1|1386.8|1381.2|0
1656986100000|2022-07-05 01:55:00|1386.3|1380.7|1387.3|1381.7|1387.3|1381.7|1385.5|1379.9|0
1656986400000|2022-07-05 02:00:00|1387.1|1381.5|1384.1|1378.5|1387.1|1381.5|1383.9|1378.3|0
1656986700000|2022-07-05 02:05:00|1384.2|1378.6|1386.6|1381|1386.6|1381|1384.2|1378.6|0
1656987000000|2022-07-05 02:10:00|1386.8|1381.2|1385.3|1379.7|1386.9|1381.3|1384.4|1378.8|0
1656987300000|2022-07-05 02:15:00|1386.3|1380.7|1385.8|1380.2|1386.7|1381.1|1385.8|1380.2|0
1656987600000|2022-07-05 02:20:00|1387.1|1381.5|1385.4|1379.8|1387.5|1381.9|1385.4|1379.8|0
1656987900000|2022-07-05 02:25:00|1385.8|1380.2|1387|1381.4|1387.2|1381.6|1385.8|1380.2|0
1656988200000|2022-07-05 02:30:00|1386.8|1381.2|1385.3|1379.7|1386.9|1381.3|1385.3|1379.7|0
1656988500000|2022-07-05 02:35:00|1384.8|1379.2|1384.5|1378.9|1385.1|1379.5|1384.2|1378.6|0
1656988800000|2022-07-05 02:40:00|1384.7|1379.1|1386.4|1380.8|1386.4|1380.8|1384.7|1379.1|0
1656989100000|2022-07-05 02:45:00|1386.1|1380.5|1388.2|1382.6|1388.2|1382.6|1384.1|1378.5|0
1656989400000|2022-07-05 02:50:00|1388.1|1382.5|1388.7|1383.1|1388.7|1383.1|1386.2|1380.6|0
1656989700000|2022-07-05 02:55:00|1388.6|1383|1388|1382.4|1388.7|1383.1|1386|1380.4|0
1656990000000|2022-07-05 03:00:00|1386|1380.4|1388.2|1382.6|1389.3|1383.7|1386|1380.4|0
1656990300000|2022-07-05 03:05:00|1389.1|1383.5|1388.2|1382.6|1389.3|1383.7|1388.1|1382.5|0
1656990600000|2022-07-05 03:10:00|1388.3|1382.7|1388.7|1383.1|1389.5|1383.9|1388.1|1382.5|0
1656990900000|2022-07-05 03:15:00|1388.8|1383.2|1389.2|1383.6|1389.2|1383.6|1387.8|1382.2|0
1656991200000|2022-07-05 03:20:00|1389.1|1383.5|1388.7|1383.1|1389.8|1384.2|1388.5|1382.9|0
1656991500000|2022-07-05 03:25:00|1389.7|1384.1|1388.6|1383|1389.7|1384.1|1388.5|1382.9|0
1656991800000|2022-07-05 03:30:00|1389.6|1384|1388.9|1383.3|1389.7|1384.1|1388.4|1382.8|0
1656992100000|2022-07-05 03:35:00|1390|1384.4|1389.2|1383.6|1390.6|1385|1388.6|1383|0
1656992400000|2022-07-05 03:40:00|1389.9|1384.3|1390.2|1384.6|1390.3|1384.7|1388.9|1383.3|0
1656992700000|2022-07-05 03:45:00|1389.2|1383.6|1389.8|1384.2|1390.3|1384.7|1389.2|1383.6|0
1656993000000|2022-07-05 03:50:00|1390|1384.4|1390.3|1384.7|1390.3|1384.7|1389.1|1383.5|0
1656993300000|2022-07-05 03:55:00|1389.4|1383.8|1390.6|1385|1390.8|1385.2|1389.4|1383.8|0
1656993600000|2022-07-05 04:00:00|1389.6|1384|1390.9|1385.3|1390.9|1385.3|1389.6|1384|0
1656993900000|2022-07-05 04:05:00|1389.7|1384.1|1390.9|1385.3|1390.9|1385.3|1389.5|1383.9|0
1656994200000|2022-07-05 04:10:00|1391.1|1385.5|1389.9|1384.3|1391.1|1385.5|1389.7|1384.1|0
1656994500000|2022-07-05 04:15:00|1391|1385.4|1389.4|1383.8|1391.2|1385.6|1389.4|1383.8|0
1656994800000|2022-07-05 04:20:00|1389.3|1383.7|1389.4|1383.8|1390.3|1384.7|1389.3|1383.7|0
1656995100000|2022-07-05 04:25:00|1389.3|1383.7|1389.2|1383.6|1390.8|1385.2|1389.2|1383.6|0
1656995400000|2022-07-05 04:30:00|1389.1|1383.5|1390.9|1385.3|1392.4|1386.8|1389.1|1383.5|0
1656995700000|2022-07-05 04:35:00|1391.1|1385.5|1392.8|1387.2|1393.2|1387.6|1390.7|1385.1|0
1656996000000|2022-07-05 04:40:00|1392.7|1387.1|1392|1386.4|1393.9|1388.3|1391.8|1386.2|0
1656996300000|2022-07-05 04:45:00|1391.9|1386.3|1391.8|1386.2|1393.2|1387.6|1391.8|1386.2|0
1656996600000|2022-07-05 04:50:00|1392.9|1387.3|1394|1388.4|1394.2|1388.6|1392.9|1387.3|0
1656996900000|2022-07-05 04:55:00|1393.1|1387.5|1393.6|1388|1394.2|1388.6|1393|1387.4|0
1656997200000|2022-07-05 05:00:00|1393.5|1387.9|1394.2|1388.6|1394.9|1389.3|1393.5|1387.9|0
1656997500000|2022-07-05 05:05:00|1396.4|1390.8|1394.1|1388.5|1396.4|1390.8|1394.1|1388.5|0
1656997800000|2022-07-05 05:10:00|1394.3|1388.7|1394.8|1389.2|1395.6|1390|1394.3|1388.7|0
1656998100000|2022-07-05 05:15:00|1395|1389.4|1394.7|1389.1|1396|1390.4|1394.7|1389.1|0
1656998400000|2022-07-05 05:20:00|1395.8|1390.2|1394.7|1389.1|1395.9|1390.3|1394.7|1389.1|0
1656998700000|2022-07-05 05:25:00|1395.8|1390.2|1396.1|1390.5|1396.4|1390.8|1394.3|1388.7|0
1656999000000|2022-07-05 05:30:00|1396.2|1390.6|1397.2|1391.6|1397.4|1391.8|1395.4|1389.8|0
1656999300000|2022-07-05 05:35:00|1396.2|1390.6|1396.7|1391.1|1398.1|1392.5|1396.1|1390.5|0
1656999600000|2022-07-05 05:40:00|1396.9|1391.3|1397.8|1392.2|1397.8|1392.2|1396.6|1391|0
1656999900000|2022-07-05 05:45:00|1397|1391.4|1397.9|1392.3|1398.7|1393.1|1397|1391.4|0
1657000200000|2022-07-05 05:50:00|1398.7|1393.1|1398.5|1392.9|1398.7|1393.1|1398.2|1392.6|0
1657000500000|2022-07-05 05:55:00|1398.3|1392.7|1398.3|1392.7|1398.6|1393|1398|1392.4|0
1657066200000|2022-07-06 00:10:00|1410.9|1405.3|1412.8|1407.2|1413.5|1407.9|1410.6|1405|0
1657066500000|2022-07-06 00:15:00|1412.9|1407.3|1414.8|1409.2|1415.4|1409.8|1412.9|1407.3|0
1657066800000|2022-07-06 00:20:00|1414.9|1409.3|1413.1|1407.5|1414.9|1409.3|1410.9|1405.3|0
1657067100000|2022-07-06 00:25:00|1413.6|1408|1415.4|1409.8|1415.4|1409.8|1412.4|1406.8|0
1657067400000|2022-07-06 00:30:00|1415.2|1409.6|1414.6|1409|1415.2|1409.6|1412.7|1407.1|0
1657067700000|2022-07-06 00:35:00|1415.6|1410|1415.7|1410.1|1416.5|1410.9|1415|1409.4|0
1657068000000|2022-07-06 00:40:00|1416|1410.4|1419.5|1413.9|1419.5|1413.9|1415.6|1410|0
1657068300000|2022-07-06 00:45:00|1419.6|1414|1419.3|1413.7|1419.8|1414.2|1418.2|1412.6|0
1657068600000|2022-07-06 00:50:00|1419.4|1413.8|1417|1411.4|1419.4|1413.8|1417|1411.4|0
1657068900000|2022-07-06 00:55:00|1417.1|1411.5|1416.1|1410.5|1418.8|1413.2|1416.1|1410.5|0
1657069200000|2022-07-06 01:00:00|1414.2|1408.6|1414|1408.4|1417.4|1411.8|1414|1408.4|0
1657069500000|2022-07-06 01:05:00|1415.1|1409.5|1414.6|1409|1415.1|1409.5|1412.8|1407.2|0
1657069800000|2022-07-06 01:10:00|1415.6|1410|1413.6|1408|1415.6|1410|1413.6|1408|0
1657070100000|2022-07-06 01:15:00|1413.4|1407.8|1411.8|1406.2|1413.4|1407.8|1410.8|1405.2|0
1657070400000|2022-07-06 01:20:00|1412.2|1406.6|1409.6|1404|1412.2|1406.6|1409.6|1404|0
1657070700000|2022-07-06 01:25:00|1410.5|1404.9|1410.7|1405.1|1411.1|1405.5|1409.7|1404.1|0
1657071000000|2022-07-06 01:30:00|1410.9|1405.3|1411.1|1405.5|1411.1|1405.5|1409.8|1404.2|0
1657071300000|2022-07-06 01:35:00|1410.9|1405.3|1409.8|1404.2|1412|1406.4|1409.8|1404.2|0
1657071600000|2022-07-06 01:40:00|1408.8|1403.2|1409.7|1404.1|1409.8|1404.2|1408.7|1403.1|0
1657071900000|2022-07-06 01:45:00|1408.9|1403.3|1410.9|1405.3|1411.6|1406|1408.9|1403.3|0
1657072200000|2022-07-06 01:50:00|1410|1404.4|1411.2|1405.6|1411.4|1405.8|1409.7|1404.1|0
1657072500000|2022-07-06 01:55:00|1411.3|1405.7|1410.4|1404.8|1411.3|1405.7|1409.9|1404.3|0
1657072800000|2022-07-06 02:00:00|1409.9|1404.3|1411.4|1405.8|1411.8|1406.2|1409.9|1404.3|0
1657073100000|2022-07-06 02:05:00|1411.5|1405.9|1410.8|1405.2|1411.7|1406.1|1410.8|1405.2|0
1657073400000|2022-07-06 02:10:00|1411|1405.4|1408.7|1403.1|1411|1405.4|1408.7|1403.1|0
1657073700000|2022-07-06 02:15:00|1408.6|1403|1409.9|1404.3|1410.2|1404.6|1408.6|1403|0
1657074000000|2022-07-06 02:20:00|1410|1404.4|1407.3|1401.7|1410|1404.4|1407.3|1401.7|0
1657074300000|2022-07-06 02:25:00|1408.6|1403|1408.2|1402.6|1409.4|1403.8|1407.8|1402.2|0
1657074600000|2022-07-06 02:30:00|1408|1402.4|1408.3|1402.7|1408.9|1403.3|1408|1402.4|0
1657074900000|2022-07-06 02:35:00|1408.2|1402.6|1409|1403.4|1409|1403.4|1407.3|1401.7|0
1657075200000|2022-07-06 02:40:00|1408.8|1403.2|1408.2|1402.6|1408.9|1403.3|1408|1402.4|0
1657075500000|2022-07-06 02:45:00|1409.5|1403.9|1409.8|1404.2|1409.8|1404.2|1408.5|1402.9|0
1657075800000|2022-07-06 02:50:00|1409.9|1404.3|1409.7|1404.1|1410.7|1405.1|1408.8|1403.2|0
1657076100000|2022-07-06 02:55:00|1410.5|1404.9|1412.1|1406.5|1412.5|1406.9|1410.5|1404.9|0
1657076400000|2022-07-06 03:00:00|1411|1405.4|1412.5|1406.9|1412.6|1407|1410.8|1405.2|0
1657076700000|2022-07-06 03:05:00|1411.7|1406.1|1414.1|1408.5|1414.1|1408.5|1411.5|1405.9|0
1657077000000|2022-07-06 03:10:00|1413.3|1407.7|1413.5|1407.9|1414.7|1409.1|1412.3|1406.7|0
1657077300000|2022-07-06 03:15:00|1412.3|1406.7|1413.6|1408|1413.8|1408.2|1412.2|1406.6|0
1657077600000|2022-07-06 03:20:00|1413.3|1407.7|1414.4|1408.8|1414.4|1408.8|1412.5|1406.9|0
1657077900000|2022-07-06 03:25:00|1413.3|1407.7|1414.3|1408.7|1414.5|1408.9|1413.3|1407.7|0
1657078200000|2022-07-06 03:30:00|1412.2|1406.6|1412.4|1406.8|1412.5|1406.9|1412|1406.4|0
1657078500000|2022-07-06 03:35:00|1412.5|1406.9|1415.5|1409.9|1415.5|1409.9|1412.2|1406.6|0
1657078800000|2022-07-06 03:40:00|1415.4|1409.8|1414.8|1409.2|1415.4|1409.8|1414.1|1408.5|0
1657079100000|2022-07-06 03:45:00|1413.7|1408.1|1415.4|1409.8|1415.9|1410.3|1413.4|1407.8|0
1657079400000|2022-07-06 03:50:00|1414.6|1409|1416.9|1411.3|1417.2|1411.6|1414.6|1409|0
1657079700000|2022-07-06 03:55:00|1417|1411.4|1417.3|1411.7|1417.3|1411.7|1415|1409.4|0
1657080000000|2022-07-06 04:00:00|1416.4|1410.8|1415.9|1410.3|1417.3|1411.7|1415|1409.4|0
1657080300000|2022-07-06 04:05:00|1414.9|1409.3|1415.4|1409.8|1417.4|1411.8|1414.8|1409.2|0
1657080600000|2022-07-06 04:10:00|1416.3|1410.7|1414.7|1409.1|1417.8|1412.2|1414.7|1409.1|0
1657080900000|2022-07-06 04:15:00|1415.1|1409.5|1415|1409.4|1415.6|1410|1413.3|1407.7|0
1657081200000|2022-07-06 04:20:00|1414.9|1409.3|1416.8|1411.2|1416.8|1411.2|1414.7|1409.1|0
1657081500000|2022-07-06 04:25:00|1417.4|1411.8|1416.3|1410.7|1417.4|1411.8|1415.8|1410.2|0
1657081800000|2022-07-06 04:30:00|1416.5|1410.9|1416.1|1410.5|1416.5|1410.9|1414.7|1409.1|0
1657082100000|2022-07-06 04:35:00|1415.9|1410.3|1415.7|1410.1|1415.9|1410.3|1415.6|1410|0
1657082400000|2022-07-06 04:40:00|1414.8|1409.2|1414.2|1408.6|1415.6|1410|1414.1|1408.5|0
1657082700000|2022-07-06 04:45:00|1414.1|1408.5|1416.9|1411.3|1416.9|1411.3|1414.1|1408.5|0
1657083000000|2022-07-06 04:50:00|1414.8|1409.2|1416.9|1411.3|1417.1|1411.5|1414.8|1409.2|0
1657083300000|2022-07-06 04:55:00|1417|1411.4|1415.5|1409.9|1417.6|1412|1414.8|1409.2|0
1657083600000|2022-07-06 05:00:00|1415.6|1410|1415.2|1409.6|1417.9|1412.3|1415.1|1409.5|0
1657083900000|2022-07-06 05:05:00|1415.7|1410.1|1417.1|1411.5|1417.1|1411.5|1414.7|1409.1|0
1657084200000|2022-07-06 05:10:00|1415.1|1409.5|1416.2|1410.6|1417.6|1412|1415.1|1409.5|0
1657084500000|2022-07-06 05:15:00|1415.2|1409.6|1417.1|1411.5|1417.2|1411.6|1414.8|1409.2|0
1657084800000|2022-07-06 05:20:00|1417|1411.4|1415.7|1410.1|1417.2|1411.6|1415.7|1410.1|0
1657085100000|2022-07-06 05:25:00|1416.6|1411|1414.5|1408.9|1416.6|1411|1414.5|1408.9|0
1657085400000|2022-07-06 05:30:00|1414.3|1408.7|1413.4|1407.8|1415.6|1410|1413|1407.4|0
1657085700000|2022-07-06 05:35:00|1414.4|1408.8|1413.5|1407.9|1414.7|1409.1|1413.4|1407.8|0
1657086000000|2022-07-06 05:40:00|1414.6|1409|1413.9|1408.3|1414.8|1409.2|1413.5|1407.9|0
1657086300000|2022-07-06 05:45:00|1414|1408.4|1415.3|1409.7|1415.6|1410|1414|1408.4|0
1657086600000|2022-07-06 05:50:00|1415.5|1409.9|1415.8|1410.2|1416.5|1410.9|1414.3|1408.7|0
1657086900000|2022-07-06 05:55:00|1415|1409.4|1416.3|1410.7|1416.3|1410.7|1413.8|1408.2|0
1657152600000|2022-07-07 00:10:00|1417.3|1411.7|1417.5|1411.9|1418.1|1412.5|1415.5|1409.9|0
1657152900000|2022-07-07 00:15:00|1418.4|1412.8|1417|1411.4|1418.4|1412.8|1416.9|1411.3|0
1657153200000|2022-07-07 00:20:00|1417.6|1412|1416.5|1410.9|1418.3|1412.7|1414.6|1409|0
1657153500000|2022-07-07 00:25:00|1413.4|1407.8|1415.4|1409.8|1416|1410.4|1411.8|1406.2|0
1657153800000|2022-07-07 00:30:00|1414.7|1409.1|1413.9|1408.3|1414.9|1409.3|1413.8|1408.2|0
1657154100000|2022-07-07 00:35:00|1413.8|1408.2|1413.1|1407.5|1414.3|1408.7|1412.3|1406.7|0
1657154400000|2022-07-07 00:40:00|1413.5|1407.9|1411.9|1406.3|1414.3|1408.7|1411.9|1406.3|0
1657154700000|2022-07-07 00:45:00|1412|1406.4|1411.7|1406.1|1413.5|1407.9|1411.4|1405.8|0
1657155000000|2022-07-07 00:50:00|1413.7|1408.1|1414.6|1409|1414.6|1409|1411.7|1406.1|0
1657155300000|2022-07-07 00:55:00|1414.7|1409.1|1412.9|1407.3|1414.8|1409.2|1412.5|1406.9|0
1657155600000|2022-07-07 01:00:00|1413.6|1408|1415.9|1410.3|1415.9|1410.3|1411.8|1406.2|0
1657155900000|2022-07-07 01:05:00|1416|1410.4|1415.7|1410.1|1416.6|1411|1415.1|1409.5|0
1657156200000|2022-07-07 01:10:00|1415.5|1409.9|1416.2|1410.6|1416.5|1410.9|1415|1409.4|0
1657156500000|2022-07-07 01:15:00|1416.6|1411|1418.7|1413.1|1418.7|1413.1|1415.9|1410.3|0
1657156800000|2022-07-07 01:20:00|1418.3|1412.7|1418|1412.4|1418.3|1412.7|1417.7|1412.1|0
1657157100000|2022-07-07 01:25:00|1418.2|1412.6|1418.8|1413.2|1419.3|1413.7|1418|1412.4|0
1657157400000|2022-07-07 01:30:00|1418.5|1412.9|1418.1|1412.5|1418.5|1412.9|1416.9|1411.3|0
1657157700000|2022-07-07 01:35:00|1418.3|1412.7|1418|1412.4|1419|1413.4|1417.4|1411.8|0
1657158000000|2022-07-07 01:40:00|1415.5|1409.9|1415.8|1410.2|1416.4|1410.8|1415.1|1409.5|0
1657158300000|2022-07-07 01:45:00|1417|1411.4|1415.9|1410.3|1417|1411.4|1415.6|1410|0
1657158600000|2022-07-07 01:50:00|1415.4|1409.8|1416.6|1411|1416.9|1411.3|1415.4|1409.8|0
1657158900000|2022-07-07 01:55:00|1416.3|1410.7|1413.7|1408.1|1416.3|1410.7|1413.7|1408.1|0
1657159200000|2022-07-07 02:00:00|1414.8|1409.2|1417.3|1411.7|1417.3|1411.7|1414.8|1409.2|0
1657159500000|2022-07-07 02:05:00|1415.5|1409.9|1415.5|1409.9|1417.1|1411.5|1415.3|1409.7|0
1657159800000|2022-07-07 02:10:00|1416.6|1411|1416.4|1410.8|1416.6|1411|1415.4|1409.8|0
1657160100000|2022-07-07 02:15:00|1415.4|1409.8|1417.8|1412.2|1417.8|1412.2|1415.4|1409.8|0
1657160400000|2022-07-07 02:20:00|1417.7|1412.1|1417.5|1411.9|1417.8|1412.2|1416.2|1410.6|0
1657160700000|2022-07-07 02:25:00|1417.8|1412.2|1417.5|1411.9|1418|1412.4|1416.4|1410.8|0
1657161000000|2022-07-07 02:30:00|1417|1411.4|1417.9|1412.3|1417.9|1412.3|1416.3|1410.7|0
1657161300000|2022-07-07 02:35:00|1416.7|1411.1|1417|1411.4|1418|1412.4|1415.4|1409.8|0
1657161600000|2022-07-07 02:40:00|1418.1|1412.5|1418.6|1413|1419.1|1413.5|1416.8|1411.2|0
1657161900000|2022-07-07 02:45:00|1418.8|1413.2|1419.2|1413.6|1420|1414.4|1418.6|1413|0
1657162200000|2022-07-07 02:50:00|1419.5|1413.9|1417.8|1412.2|1419.7|1414.1|1417.7|1412.1|0
1657162500000|2022-07-07 02:55:00|1417.9|1412.3|1416.9|1411.3|1417.9|1412.3|1415.8|1410.2|0
1657162800000|2022-07-07 03:00:00|1415.9|1410.3|1415.3|1409.7|1415.9|1410.3|1415.3|1409.7|0
1657163100000|2022-07-07 03:05:00|1415.4|1409.8|1417.1|1411.5|1417.1|1411.5|1415.1|1409.5|0
1657163400000|2022-07-07 03:10:00|1416.4|1410.8|1415.6|1410|1417.5|1411.9|1415.6|1410|0
1657163700000|2022-07-07 03:15:00|1417.8|1412.2|1416.6|1411|1417.8|1412.2|1416.5|1410.9|0
1657164000000|2022-07-07 03:20:00|1416.1|1410.5|1416.4|1410.8|1417.7|1412.1|1416.1|1410.5|0
1657164300000|2022-07-07 03:25:00|1416.5|1410.9|1416.5|1410.9|1416.7|1411.1|1415.6|1410|0
1657164600000|2022-07-07 03:30:00|1414.3|1408.7|1414.2|1408.6|1414.6|1409|1413.5|1407.9|0
1657164900000|2022-07-07 03:35:00|1413.4|1407.8|1414.9|1409.3|1414.9|1409.3|1413.1|1407.5|0
1657165200000|2022-07-07 03:40:00|1413.7|1408.1|1414.4|1408.8|1414.6|1409|1413.4|1407.8|0
1657165500000|2022-07-07 03:45:00|1415.4|1409.8|1416.6|1411|1416.6|1411|1414.8|1409.2|0
1657165800000|2022-07-07 03:50:00|1415.5|1409.9|1416.2|1410.6|1416.6|1411|1415.3|1409.7|0
1657166100000|2022-07-07 03:55:00|1416|1410.4|1414|1408.4|1416.2|1410.6|1413|1407.4|0
1657166400000|2022-07-07 04:00:00|1414.4|1408.8|1416.1|1410.5|1417.4|1411.8|1414.3|1408.7|0
1657166700000|2022-07-07 04:05:00|1417.1|1411.5|1417|1411.4|1417.1|1411.5|1416.2|1410.6|0
1657167000000|2022-07-07 04:10:00|1416.9|1411.3|1416.1|1410.5|1417.4|1411.8|1416.1|1410.5|0
1657167300000|2022-07-07 04:15:00|1417.1|1411.5|1418|1412.4|1418.1|1412.5|1417.1|1411.5|0
1657167600000|2022-07-07 04:20:00|1417.9|1412.3|1416.8|1411.2|1417.9|1412.3|1415.9|1410.3|0
1657167900000|2022-07-07 04:25:00|1415.6|1410|1414.3|1408.7|1416.2|1410.6|1414.3|1408.7|0
1657168200000|2022-07-07 04:30:00|1414.4|1408.8|1413.7|1408.1|1415|1409.4|1413.7|1408.1|0
1657168500000|2022-07-07 04:35:00|1414.6|1409|1415.1|1409.5|1415.1|1409.5|1414|1408.4|0
1657168800000|2022-07-07 04:40:00|1414.2|1408.6|1415.2|1409.6|1415.2|1409.6|1414.2|1408.6|0
1657169100000|2022-07-07 04:45:00|1414.8|1409.2|1412.7|1407.1|1414.8|1409.2|1412.7|1407.1|0
1657169400000|2022-07-07 04:50:00|1412.8|1407.2|1411|1405.4|1412.9|1407.3|1410.9|1405.3|0
1657169700000|2022-07-07 04:55:00|1411.1|1405.5|1411.2|1405.6|1412.2|1406.6|1410.3|1404.7|0
1657170000000|2022-07-07 05:00:00|1410.3|1404.7|1410.7|1405.1|1412|1406.4|1410.3|1404.7|0
1657170300000|2022-07-07 05:05:00|1411.8|1406.2|1411.3|1405.7|1412.3|1406.7|1410.7|1405.1|0
1657170600000|2022-07-07 05:10:00|1411.1|1405.5|1410.2|1404.6|1411.1|1405.5|1409.9|1404.3|0
1657170900000|2022-07-07 05:15:00|1411.4|1405.8|1410.3|1404.7|1411.9|1406.3|1410.3|1404.7|0
1657171200000|2022-07-07 05:20:00|1411|1405.4|1411.2|1405.6|1411.5|1405.9|1410.1|1404.5|0
1657171500000|2022-07-07 05:25:00|1410|1404.4|1409.2|1403.6|1410.8|1405.2|1408.1|1402.5|0
1657171800000|2022-07-07 05:30:00|1409.4|1403.8|1409.1|1403.5|1409.4|1403.8|1408.1|1402.5|0
1657172100000|2022-07-07 05:35:00|1410.3|1404.7|1409.2|1403.6|1410.4|1404.8|1408.3|1402.7|0
1657172400000|2022-07-07 05:40:00|1408.2|1402.6|1409.1|1403.5|1409.1|1403.5|1406.9|1401.3|0
1657172700000|2022-07-07 05:45:00|1409.2|1403.6|1408.4|1402.8|1409.5|1403.9|1408.2|1402.6|0
1657173000000|2022-07-07 05:50:00|1409.1|1403.5|1411|1405.4|1411|1405.4|1408.2|1402.6|0
1657173300000|2022-07-07 05:55:00|1410|1404.4|1409.4|1403.8|1411.2|1405.6|1408.6|1403|0
1657239000000|2022-07-08 00:10:00|1410|1404.4|1408.9|1403.3|1411.7|1406.1|1408.9|1403.3|0
1657239300000|2022-07-08 00:15:00|1409.9|1404.3|1407.5|1401.9|1409.9|1404.3|1406.4|1400.8|0
1657239600000|2022-07-08 00:20:00|1407.2|1401.6|1406.4|1400.8|1407.2|1401.6|1404.6|1399|0
1657239900000|2022-07-08 00:25:00|1406.2|1400.6|1406|1400.4|1406.7|1401.1|1404.3|1398.7|0
1657240200000|2022-07-08 00:30:00|1406.2|1400.6|1403.7|1398.1|1406.3|1400.7|1402.9|1397.3|0
1657240500000|2022-07-08 00:35:00|1405|1399.4|1402.5|1396.9|1405|1399.4|1401.8|1396.2|0
1657240800000|2022-07-08 00:40:00|1403.9|1398.3|1405.1|1399.5|1405.1|1399.5|1403.1|1397.5|0
1657241100000|2022-07-08 00:45:00|1405.4|1399.8|1404|1398.4|1405.4|1399.8|1403.2|1397.6|0
1657241400000|2022-07-08 00:50:00|1404.3|1398.7|1406.2|1400.6|1406.2|1400.6|1403.4|1397.8|0
1657241700000|2022-07-08 00:55:00|1405.8|1400.2|1404.1|1398.5|1405.8|1400.2|1404.1|1398.5|0
1657242000000|2022-07-08 01:00:00|1402.9|1397.3|1403|1397.4|1404|1398.4|1402.9|1397.3|0
1657242300000|2022-07-08 01:05:00|1402.9|1397.3|1402.9|1397.3|1404.3|1398.7|1401.5|1395.9|0
1657242600000|2022-07-08 01:10:00|1403|1397.4|1404.6|1399|1404.8|1399.2|1403|1397.4|0
1657242900000|2022-07-08 01:15:00|1405.7|1400.1|1406.3|1400.7|1406.3|1400.7|1405.7|1400.1|0
1657243200000|2022-07-08 01:20:00|1406.5|1400.9|1406.2|1400.6|1407.2|1401.6|1406.2|1400.6|0
1657243500000|2022-07-08 01:25:00|1406.1|1400.5|1406.5|1400.9|1406.5|1400.9|1404.7|1399.1|0
1657243800000|2022-07-08 01:30:00|1406.6|1401|1406.2|1400.6|1406.6|1401|1405.6|1400|0
1657244100000|2022-07-08 01:35:00|1405.2|1399.6|1406.4|1400.8|1406.8|1401.2|1405.2|1399.6|0
1657244400000|2022-07-08 01:40:00|1406.3|1400.7|1406.8|1401.2|1406.8|1401.2|1406.2|1400.6|0
1657244700000|2022-07-08 01:45:00|1407|1401.4|1406.9|1401.3|1407.1|1401.5|1406.7|1401.1|0
1657245000000|2022-07-08 01:50:00|1407|1401.4|1405.8|1400.2|1407|1401.4|1405.1|1399.5|0
1657245300000|2022-07-08 01:55:00|1405.9|1400.3|1402.7|1397.1|1406|1400.4|1402.7|1397.1|0
1657245600000|2022-07-08 02:00:00|1404.7|1399.1|1402.2|1396.6|1404.7|1399.1|1400.9|1395.3|0
1657245900000|2022-07-08 02:05:00|1403.2|1397.6|1403.4|1397.8|1403.4|1397.8|1401.5|1395.9|0
1657246200000|2022-07-08 02:10:00|1402.7|1397.1|1404.6|1399|1404.6|1399|1401.2|1395.6|0
1657246500000|2022-07-08 02:15:00|1404.4|1398.8|1405.2|1399.6|1405.2|1399.6|1403.5|1397.9|0
1657246800000|2022-07-08 02:20:00|1405.5|1399.9|1406.1|1400.5|1407.1|1401.5|1405.5|1399.9|0
1657247100000|2022-07-08 02:25:00|1405.1|1399.5|1403.9|1398.3|1405.2|1399.6|1403|1397.4|0
1657247400000|2022-07-08 02:30:00|1403|1397.4|1402.2|1396.6|1403.9|1398.3|1402.2|1396.6|0
1657247700000|2022-07-08 02:35:00|1402|1396.4|1401.7|1396.1|1403|1397.4|1401.7|1396.1|0
1657248000000|2022-07-08 02:40:00|1402.7|1397.1|1402.2|1396.6|1403.4|1397.8|1401.7|1396.1|0
1657248300000|2022-07-08 02:45:00|1402.9|1397.3|1401.3|1395.7|1402.9|1397.3|1400.4|1394.8|0
1657248600000|2022-07-08 02:50:00|1401.1|1395.5|1401.2|1395.6|1401.2|1395.6|1399.9|1394.3|0
1657248900000|2022-07-08 02:55:00|1401.1|1395.5|1399|1393.4|1401.1|1395.5|1399|1393.4|0
1657249200000|2022-07-08 03:00:00|1399.7|1394.1|1400.4|1394.8|1400.4|1394.8|1398.6|1393|0
1657249500000|2022-07-08 03:05:00|1400.3|1394.7|1402.5|1396.9|1402.5|1396.9|1400.2|1394.6|0
1657249800000|2022-07-08 03:10:00|1402.3|1396.7|1402.2|1396.6|1402.5|1396.9|1401.2|1395.6|0
1657250100000|2022-07-08 03:15:00|1402.5|1396.9|1401.7|1396.1|1402.9|1397.3|1401.3|1395.7|0
1657250400000|2022-07-08 03:20:00|1401.6|1396|1402.5|1396.9|1403.1|1397.5|1401.6|1396|0
1657250700000|2022-07-08 03:25:00|1403.4|1397.8|1402.2|1396.6|1403.4|1397.8|1402.2|1396.6|0
1657251000000|2022-07-08 03:30:00|1402.1|1396.5|1401.2|1395.6|1402.1|1396.5|1401.2|1395.6|0
1657251300000|2022-07-08 03:35:00|1401.1|1395.5|1400.9|1395.3|1402|1396.4|1400.9|1395.3|0
1657251600000|2022-07-08 03:40:00|1401.8|1396.2|1399.8|1394.2|1401.8|1396.2|1399.8|1394.2|0
1657251900000|2022-07-08 03:45:00|1399.7|1394.1|1399.3|1393.7|1399.9|1394.3|1398.5|1392.9|0
1657252200000|2022-07-08 03:50:00|1399.2|1393.6|1399.4|1393.8|1400.3|1394.7|1399.2|1393.6|0
1657252500000|2022-07-08 03:55:00|1399.7|1394.1|1399.5|1393.9|1400.6|1395|1399.4|1393.8|0
1657252800000|2022-07-08 04:00:00|1399.7|1394.1|1401|1395.4|1401.2|1395.6|1399.5|1393.9|0
1657253100000|2022-07-08 04:05:00|1401.5|1395.9|1401.1|1395.5|1401.5|1395.9|1400.1|1394.5|0
1657253400000|2022-07-08 04:10:00|1399.9|1394.3|1401.5|1395.9|1401.5|1395.9|1399.9|1394.3|0
1657253700000|2022-07-08 04:15:00|1401.6|1396|1400.8|1395.2|1401.8|1396.2|1400.3|1394.7|0
1657254000000|2022-07-08 04:20:00|1401.7|1396.1|1401.5|1395.9|1401.7|1396.1|1401.4|1395.8|0
1657254300000|2022-07-08 04:25:00|1401.4|1395.8|1401.5|1395.9|1401.6|1396|1401.3|1395.7|0
1657254600000|2022-07-08 04:30:00|1401.4|1395.8|1401.9|1396.3|1401.9|1396.3|1400.7|1395.1|0
1657254900000|2022-07-08 04:35:00|1402|1396.4|1401.6|1396|1402|1396.4|1400.7|1395.1|0
1657255200000|2022-07-08 04:40:00|1401.9|1396.3|1401.7|1396.1|1402.6|1397|1400.7|1395.1|0
1657255500000|2022-07-08 04:45:00|1400.8|1395.2|1401.3|1395.7|1401.6|1396|1400.1|1394.5|0
1657255800000|2022-07-08 04:50:00|1401.2|1395.6|1401|1395.4|1401.4|1395.8|1400.2|1394.6|0
1657256100000|2022-07-08 04:55:00|1400.2|1394.6|1401.9|1396.3|1401.9|1396.3|1400.2|1394.6|0
1657256400000|2022-07-08 05:00:00|1402|1396.4|1402.3|1396.7|1402.4|1396.8|1402|1396.4|0
1657256700000|2022-07-08 05:05:00|1402.2|1396.6|1401.9|1396.3|1402.5|1396.9|1401.2|1395.6|0
1657257000000|2022-07-08 05:10:00|1400.9|1395.3|1400.9|1395.3|1402.1|1396.5|1400.9|1395.3|0
1657257300000|2022-07-08 05:15:00|1402|1396.4|1402|1396.4|1402|1396.4|1400.8|1395.2|0
1657257600000|2022-07-08 05:20:00|1401.2|1395.6|1402.1|1396.5|1402.1|1396.5|1401|1395.4|0
1657257900000|2022-07-08 05:25:00|1402.2|1396.6|1400.2|1394.6|1402.2|1396.6|1400.2|1394.6|0
1657258200000|2022-07-08 05:30:00|1401.3|1395.7|1401.1|1395.5|1401.3|1395.7|1400|1394.4|0
1657258500000|2022-07-08 05:35:00|1401.3|1395.7|1400|1394.4|1401.3|1395.7|1399.9|1394.3|0
1657258800000|2022-07-08 05:40:00|1401|1395.4|1399.6|1394|1401|1395.4|1399.6|1394|0
1657259100000|2022-07-08 05:45:00|1398.4|1392.8|1399.8|1394.2|1399.9|1394.3|1398.4|1392.8|0
1657259400000|2022-07-08 05:50:00|1399.9|1394.3|1400.5|1394.9|1400.9|1395.3|1399.8|1394.2|0
1657259700000|2022-07-08 05:55:00|1399.5|1393.9|1400.1|1394.5|1400.6|1395|1399.5|1393.9|0
1657498200000|2022-07-11 00:10:00|1399.3|1393.7|1395.3|1389.7|1399.3|1393.7|1394.9|1389.3|0
1657498500000|2022-07-11 00:15:00|1395.9|1390.3|1395.6|1390|1396.2|1390.6|1393.3|1387.7|0
1657498800000|2022-07-11 00:20:00|1396|1390.4|1397.8|1392.2|1398.4|1392.8|1396|1390.4|0
1657499100000|2022-07-11 00:25:00|1396.7|1391.1|1396.4|1390.8|1399.2|1393.6|1396.3|1390.7|0
1657499400000|2022-07-11 00:30:00|1396.5|1390.9|1397.2|1391.6|1399.1|1393.5|1396.5|1390.9|0
1657499700000|2022-07-11 00:35:00|1397.1|1391.5|1394.5|1388.9|1397.4|1391.8|1394.5|1388.9|0
1657500000000|2022-07-11 00:40:00|1394.4|1388.8|1393.8|1388.2|1396|1390.4|1393.7|1388.1|0
1657500300000|2022-07-11 00:45:00|1394.1|1388.5|1396.1|1390.5|1396.6|1391|1394.1|1388.5|0
1657500600000|2022-07-11 00:50:00|1393.9|1388.3|1394.1|1388.5|1396|1390.4|1393.8|1388.2|0
1657500900000|2022-07-11 00:55:00|1394.2|1388.6|1393.6|1388|1395.1|1389.5|1393.5|1387.9|0
1657501200000|2022-07-11 01:00:00|1394.7|1389.1|1394.4|1388.8|1396.3|1390.7|1393.9|1388.3|0
1657501500000|2022-07-11 01:05:00|1395.2|1389.6|1392.8|1387.2|1395.2|1389.6|1392.5|1386.9|0
1657501800000|2022-07-11 01:10:00|1392.9|1387.3|1394|1388.4|1395.5|1389.9|1392.9|1387.3|0
1657502100000|2022-07-11 01:15:00|1393.3|1387.7|1392.9|1387.3|1394.1|1388.5|1392.9|1387.3|0
1657502400000|2022-07-11 01:20:00|1393.2|1387.6|1392.6|1387|1393.4|1387.8|1392.6|1387|0
1657502700000|2022-07-11 01:25:00|1393.3|1387.7|1391.1|1385.5|1393.3|1387.7|1390.2|1384.6|0
1657503000000|2022-07-11 01:30:00|1390.1|1384.5|1391.7|1386.1|1391.7|1386.1|1390.1|1384.5|0
1657503300000|2022-07-11 01:35:00|1390.6|1385|1391|1385.4|1391.7|1386.1|1390.1|1384.5|0
1657503600000|2022-07-11 01:40:00|1390.9|1385.3|1390.5|1384.9|1392.2|1386.6|1389.8|1384.2|0
1657503900000|2022-07-11 01:45:00|1391.5|1385.9|1389|1383.4|1391.7|1386.1|1389|1383.4|0
1657504200000|2022-07-11 01:50:00|1391|1385.4|1390.5|1384.9|1391|1385.4|1388.5|1382.9|0
1657504500000|2022-07-11 01:55:00|1388.5|1382.9|1390.7|1385.1|1390.7|1385.1|1388.5|1382.9|0
1657504800000|2022-07-11 02:00:00|1390.5|1384.9|1391.2|1385.6|1391.2|1385.6|1388.5|1382.9|0
1657505100000|2022-07-11 02:05:00|1391.4|1385.8|1391.8|1386.2|1392.8|1387.2|1390.8|1385.2|0
1657505400000|2022-07-11 02:10:00|1392.1|1386.5|1390.7|1385.1|1392.1|1386.5|1390.5|1384.9|0
1657505700000|2022-07-11 02:15:00|1391.7|1386.1|1392.5|1386.9|1392.5|1386.9|1390.3|1384.7|0
1657506000000|2022-07-11 02:20:00|1392.6|1387|1391.9|1386.3|1393.5|1387.9|1390.7|1385.1|0
1657506300000|2022-07-11 02:25:00|1394.1|1388.5|1392.3|1386.7|1394.5|1388.9|1392.2|1386.6|0
1657506600000|2022-07-11 02:30:00|1392.1|1386.5|1392.3|1386.7|1394|1388.4|1392.1|1386.5|0
1657506900000|2022-07-11 02:35:00|1392.5|1386.9|1394.6|1389|1394.7|1389.1|1392.5|1386.9|0
1657507200000|2022-07-11 02:40:00|1394.7|1389.1|1393.9|1388.3|1395|1389.4|1392.7|1387.1|0
1657507500000|2022-07-11 02:45:00|1394.7|1389.1|1395|1389.4|1395|1389.4|1393.5|1387.9|0
1657507800000|2022-07-11 02:50:00|1395.2|1389.6|1395.5|1389.9|1395.5|1389.9|1394.4|1388.8|0
1657508100000|2022-07-11 02:55:00|1394.3|1388.7|1397.2|1391.6|1397.2|1391.6|1394.3|1388.7|0
1657508400000|2022-07-11 03:00:00|1397|1391.4|1397.3|1391.7|1397.5|1391.9|1395.5|1389.9|0
1657508700000|2022-07-11 03:05:00|1397.2|1391.6|1397.3|1391.7|1397.4|1391.8|1397.2|1391.6|0
1657509000000|2022-07-11 03:10:00|1397.1|1391.5|1397.1|1391.5|1397.3|1391.7|1395.2|1389.6|0
1657509300000|2022-07-11 03:15:00|1396.8|1391.2|1396.7|1391.1|1396.8|1391.2|1396.5|1390.9|0
1657509600000|2022-07-11 03:20:00|1394.6|1389|1395.7|1390.1|1396.6|1391|1394.4|1388.8|0
1657509900000|2022-07-11 03:25:00|1393.3|1387.7|1391.8|1386.2|1393.6|1388|1391.8|1386.2|0
1657510200000|2022-07-11 03:30:00|1391.9|1386.3|1391.4|1385.8|1394.2|1388.6|1391.4|1385.8|0
1657510500000|2022-07-11 03:35:00|1391.2|1385.6|1391.7|1386.1|1393.4|1387.8|1391.2|1385.6|0
1657510800000|2022-07-11 03:40:00|1391.8|1386.2|1391.6|1386|1392.9|1387.3|1391.4|1385.8|0
1657511100000|2022-07-11 03:45:00|1391.7|1386.1|1392.3|1386.7|1392.9|1387.3|1391.6|1386|0
1657511400000|2022-07-11 03:50:00|1393.3|1387.7|1393|1387.4|1393.3|1387.7|1391.9|1386.3|0
1657511700000|2022-07-11 03:55:00|1391.8|1386.2|1390.6|1385|1391.9|1386.3|1390.6|1385|0
1657512000000|2022-07-11 04:00:00|1391.7|1386.1|1391.7|1386.1|1393|1387.4|1391.6|1386|0
1657512300000|2022-07-11 04:05:00|1391.6|1386|1389.8|1384.2|1392.3|1386.7|1389.8|1384.2|0
1657512600000|2022-07-11 04:10:00|1391.7|1386.1|1391.2|1385.6|1391.7|1386.1|1390|1384.4|0
1657512900000|2022-07-11 04:15:00|1391.1|1385.5|1390.8|1385.2|1391.1|1385.5|1389.9|1384.3|0
1657513200000|2022-07-11 04:20:00|1390.9|1385.3|1390.3|1384.7|1391.1|1385.5|1389.7|1384.1|0
1657513500000|2022-07-11 04:25:00|1390.6|1385|1389.8|1384.2|1390.9|1385.3|1388.7|1383.1|0
1657513800000|2022-07-11 04:30:00|1390.8|1385.2|1391.6|1386|1391.6|1386|1390.2|1384.6|0
1657514100000|2022-07-11 04:35:00|1390.6|1385|1391.8|1386.2|1391.8|1386.2|1390.2|1384.6|0
1657514400000|2022-07-11 04:40:00|1391.9|1386.3|1391.3|1385.7|1393.7|1388.1|1391.3|1385.7|0
1657514700000|2022-07-11 04:45:00|1392.4|1386.8|1392.1|1386.5|1393.4|1387.8|1392.1|1386.5|0
1657515000000|2022-07-11 04:50:00|1391.8|1386.2|1392.2|1386.6|1392.7|1387.1|1390.8|1385.2|0
1657515300000|2022-07-11 04:55:00|1392.1|1386.5|1391.9|1386.3|1393|1387.4|1391.9|1386.3|0
1657515600000|2022-07-11 05:00:00|1392.9|1387.3|1392.6|1387|1392.9|1387.3|1391.6|1386|0
1657515900000|2022-07-11 05:05:00|1391.7|1386.1|1391.3|1385.7|1392.7|1387.1|1391.1|1385.5|0
1657516200000|2022-07-11 05:10:00|1392|1386.4|1391.1|1385.5|1392|1386.4|1390.5|1384.9|0
1657516500000|2022-07-11 05:15:00|1392.2|1386.6|1390.9|1385.3|1392.3|1386.7|1390.9|1385.3|0
1657516800000|2022-07-11 05:20:00|1390.8|1385.2|1390.3|1384.7|1391.6|1386|1390.3|1384.7|0
1657517100000|2022-07-11 05:25:00|1390.2|1384.6|1389.7|1384.1|1390.4|1384.8|1389.7|1384.1|0
1657517400000|2022-07-11 05:30:00|1390.8|1385.2|1389.2|1383.6|1390.8|1385.2|1388.7|1383.1|0
1657517700000|2022-07-11 05:35:00|1390.5|1384.9|1389|1383.4|1390.5|1384.9|1389|1383.4|0
1657518000000|2022-07-11 05:40:00|1390.1|1384.5|1389.4|1383.8|1390.2|1384.6|1389.2|1383.6|0
1657518300000|2022-07-11 05:45:00|1390.3|1384.7|1389.5|1383.9|1390.3|1384.7|1388.9|1383.3|0
1657518600000|2022-07-11 05:50:00|1388.5|1382.9|1388.4|1382.8|1388.6|1383|1387.6|1382|0
1657518900000|2022-07-11 05:55:00|1388.1|1382.5|1388.9|1383.3|1388.9|1383.3|1387.9|1382.3|0
1657584600000|2022-07-12 00:10:00|1395.5|1389.9|1391.2|1385.6|1395.6|1390|1390.2|1384.6|0
1657584900000|2022-07-12 00:15:00|1390.5|1384.9|1390.4|1384.8|1392.1|1386.5|1390.1|1384.5|0
1657585200000|2022-07-12 00:20:00|1390.5|1384.9|1391.5|1385.9|1393.4|1387.8|1390.5|1384.9|0
1657585500000|2022-07-12 00:25:00|1391.1|1385.5|1389.6|1384|1393.9|1388.3|1389.5|1383.9|0
1657585800000|2022-07-12 00:30:00|1390|1384.4|1390.6|1385|1391.6|1386|1389.3|1383.7|0
1657586100000|2022-07-12 00:35:00|1389.7|1384.1|1391|1385.4|1391.7|1386.1|1389.7|1384.1|0
1657586400000|2022-07-12 00:40:00|1391.1|1385.5|1386.9|1381.3|1391.3|1385.7|1386.9|1381.3|0
1657586700000|2022-07-12 00:45:00|1386.7|1381.1|1385.3|1379.7|1387.8|1382.2|1385.3|1379.7|0
1657587000000|2022-07-12 00:50:00|1385.2|1379.6|1385.5|1379.9|1386.6|1381|1385|1379.4|0
1657587300000|2022-07-12 00:55:00|1385.2|1379.6|1383.9|1378.3|1385.2|1379.6|1383.7|1378.1|0
1657587600000|2022-07-12 01:00:00|1385|1379.4|1383.9|1378.3|1385.2|1379.6|1383|1377.4|0
1657587900000|2022-07-12 01:05:00|1382.6|1377|1386|1380.4|1386.3|1380.7|1382.6|1377|0
1657588200000|2022-07-12 01:10:00|1385.8|1380.2|1385.3|1379.7|1385.8|1380.2|1382.9|1377.3|0
1657588500000|2022-07-12 01:15:00|1382.6|1377|1384.2|1378.6|1384.2|1378.6|1382.6|1377|0
1657588800000|2022-07-12 01:20:00|1384.1|1378.5|1387.4|1381.8|1387.6|1382|1383.8|1378.2|0
1657589100000|2022-07-12 01:25:00|1384.9|1379.3|1387.5|1381.9|1387.5|1381.9|1384.9|1379.3|0
1657589400000|2022-07-12 01:30:00|1387.7|1382.1|1388|1382.4|1388.8|1383.2|1387.7|1382.1|0
1657589700000|2022-07-12 01:35:00|1387.1|1381.5|1385.7|1380.1|1387.8|1382.2|1385.7|1380.1|0
1657590000000|2022-07-12 01:40:00|1385.8|1380.2|1386.8|1381.2|1386.8|1381.2|1385.2|1379.6|0
1657590300000|2022-07-12 01:45:00|1386.5|1380.9|1385.4|1379.8|1386.5|1380.9|1385|1379.4|0
1657590600000|2022-07-12 01:50:00|1385.2|1379.6|1384.7|1379.1|1385.5|1379.9|1383.4|1377.8|0
1657590900000|2022-07-12 01:55:00|1385.8|1380.2|1385.2|1379.6|1386.2|1380.6|1383.9|1378.3|0
1657591200000|2022-07-12 02:00:00|1384.2|1378.6|1384.5|1378.9|1384.9|1379.3|1383.8|1378.2|0
1657591500000|2022-07-12 02:05:00|1385.6|1380|1383.8|1378.2|1385.8|1380.2|1383.7|1378.1|0
1657591800000|2022-07-12 02:10:00|1385|1379.4|1382.9|1377.3|1385|1379.4|1382.6|1377|0
1657592100000|2022-07-12 02:15:00|1385|1379.4|1383.8|1378.2|1385|1379.4|1383.3|1377.7|0
1657592400000|2022-07-12 02:20:00|1383.9|1378.3|1384.1|1378.5|1386|1380.4|1381.9|1376.3|0
1657592700000|2022-07-12 02:25:00|1384.2|1378.6|1384.2|1378.6|1384.4|1378.8|1383.1|1377.5|0
1657593000000|2022-07-12 02:30:00|1384.1|1378.5|1385.1|1379.5|1385.1|1379.5|1383.8|1378.2|0
1657593300000|2022-07-12 02:35:00|1384|1378.4|1383.8|1378.2|1384.1|1378.5|1383.8|1378.2|0
1657593600000|2022-07-12 02:40:00|1383.9|1378.3|1382.6|1377|1384.8|1379.2|1382.6|1377|0
1657593900000|2022-07-12 02:45:00|1382.3|1376.7|1383|1377.4|1384.1|1378.5|1382.3|1376.7|0
1657594200000|2022-07-12 02:50:00|1382.9|1377.3|1381.9|1376.3|1383.5|1377.9|1381.9|1376.3|0
1657594500000|2022-07-12 02:55:00|1382|1376.4|1384.1|1378.5|1384.1|1378.5|1382|1376.4|0
1657594800000|2022-07-12 03:00:00|1384.2|1378.6|1382.4|1376.8|1385|1379.4|1382.4|1376.8|0
1657595100000|2022-07-12 03:05:00|1384.7|1379.1|1382.8|1377.2|1385.4|1379.8|1382|1376.4|0
1657595400000|2022-07-12 03:10:00|1383.9|1378.3|1382.8|1377.2|1383.9|1378.3|1382.5|1376.9|0
1657595700000|2022-07-12 03:15:00|1382.6|1377|1383.3|1377.7|1383.4|1377.8|1382.5|1376.9|0
1657596000000|2022-07-12 03:20:00|1382.2|1376.6|1383.3|1377.7|1383.5|1377.9|1382.2|1376.6|0
1657596300000|2022-07-12 03:25:00|1382.4|1376.8|1381.1|1375.5|1383.4|1377.8|1381|1375.4|0
1657596600000|2022-07-12 03:30:00|1381.3|1375.7|1381.6|1376|1383.2|1377.6|1381.1|1375.5|0
1657596900000|2022-07-12 03:35:00|1382.2|1376.6|1381.2|1375.6|1382.2|1376.6|1380.9|1375.3|0
1657597200000|2022-07-12 03:40:00|1382.3|1376.7|1382.7|1377.1|1382.7|1377.1|1381.3|1375.7|0
1657597500000|2022-07-12 03:45:00|1383.1|1377.5|1383.7|1378.1|1384.6|1379|1382.5|1376.9|0
1657597800000|2022-07-12 03:50:00|1383.8|1378.2|1383.3|1377.7|1384.8|1379.2|1383.3|1377.7|0
1657598100000|2022-07-12 03:55:00|1383.2|1377.6|1382.8|1377.2|1383.7|1378.1|1381.6|1376|0
1657598400000|2022-07-12 04:00:00|1382.6|1377|1380.9|1375.3|1383.6|1378|1380.9|1375.3|0
1657598700000|2022-07-12 04:05:00|1381.8|1376.2|1380.7|1375.1|1382.8|1377.2|1380.5|1374.9|0
1657599000000|2022-07-12 04:10:00|1380.8|1375.2|1380.6|1375|1382.9|1377.3|1380.6|1375|0
1657599300000|2022-07-12 04:15:00|1380.7|1375.1|1380.5|1374.9|1382.6|1377|1380.5|1374.9|0
1657599600000|2022-07-12 04:20:00|1381.5|1375.9|1380.8|1375.2|1382.6|1377|1380.4|1374.8|0
1657599900000|2022-07-12 04:25:00|1380.7|1375.1|1380.8|1375.2|1381.9|1376.3|1380.5|1374.9|0
1657600200000|2022-07-12 04:30:00|1382|1376.4|1381.8|1376.2|1383.1|1377.5|1380.8|1375.2|0
1657600500000|2022-07-12 04:35:00|1382.8|1377.2|1383.4|1377.8|1383.4|1377.8|1380.8|1375.2|0
1657600800000|2022-07-12 04:40:00|1383.3|1377.7|1382|1376.4|1383.3|1377.7|1381.2|1375.6|0
1657601100000|2022-07-12 04:45:00|1381.3|1375.7|1381|1375.4|1383.2|1377.6|1381|1375.4|0
1657601400000|2022-07-12 04:50:00|1380.9|1375.3|1381.3|1375.7|1382.3|1376.7|1380.9|1375.3|0
1657601700000|2022-07-12 04:55:00|1381.4|1375.8|1380.8|1375.2|1382|1376.4|1380.8|1375.2|0
1657602000000|2022-07-12 05:00:00|1380.9|1375.3|1381.8|1376.2|1381.8|1376.2|1380.5|1374.9|0
1657602300000|2022-07-12 05:05:00|1381.7|1376.1|1382|1376.4|1382.1|1376.5|1380.8|1375.2|0
1657602600000|2022-07-12 05:10:00|1380.8|1375.2|1381|1375.4|1382|1376.4|1380.7|1375.1|0
1657602900000|2022-07-12 05:15:00|1380.9|1375.3|1382|1376.4|1382|1376.4|1380.9|1375.3|0
1657603200000|2022-07-12 05:20:00|1381|1375.4|1380.4|1374.8|1381|1375.4|1380.4|1374.8|0
1657603500000|2022-07-12 05:25:00|1380.7|1375.1|1380.8|1375.2|1380.8|1375.2|1379.4|1373.8|0
1657603800000|2022-07-12 05:30:00|1379.7|1374.1|1379.5|1373.9|1379.7|1374.1|1379.5|1373.9|0
1657604100000|2022-07-12 05:35:00|1380.6|1375|1379.8|1374.2|1381.1|1375.5|1379.7|1374.1|0
1657604400000|2022-07-12 05:40:00|1379.9|1374.3|1379.9|1374.3|1380.9|1375.3|1378.8|1373.2|0
1657604700000|2022-07-12 05:45:00|1378.7|1373.1|1378.8|1373.2|1380.1|1374.5|1378.7|1373.1|0
1657605000000|2022-07-12 05:50:00|1378.7|1373.1|1380|1374.4|1380|1374.4|1378.7|1373.1|0
1657605300000|2022-07-12 05:55:00|1378.9|1373.3|1378.6|1373|1379.8|1374.2|1378.6|1373|0
1657671000000|2022-07-13 00:10:00|1385.8|1380.2|1386.2|1380.6|1386.4|1380.8|1384.9|1379.3|0
1657671300000|2022-07-13 00:15:00|1386.1|1380.5|1382.7|1377.1|1387|1381.4|1382.7|1377.1|0
1657671600000|2022-07-13 00:20:00|1383.6|1378|1384|1378.4|1386.2|1380.6|1383.6|1378|0
1657671900000|2022-07-13 00:25:00|1384.3|1378.7|1387|1381.4|1387.2|1381.6|1384.3|1378.7|0
1657672200000|2022-07-13 00:30:00|1387.2|1381.6|1385.7|1380.1|1387.9|1382.3|1385.4|1379.8|0
1657672500000|2022-07-13 00:35:00|1386.7|1381.1|1386.3|1380.7|1387|1381.4|1386.3|1380.7|0
1657672800000|2022-07-13 00:40:00|1386.4|1380.8|1388|1382.4|1388.8|1383.2|1386.4|1380.8|0
1657673100000|2022-07-13 00:45:00|1388.1|1382.5|1389|1383.4|1391.8|1386.2|1388.1|1382.5|0
1657673400000|2022-07-13 00:50:00|1389.3|1383.7|1388.7|1383.1|1389.3|1383.7|1387.8|1382.2|0
1657673700000|2022-07-13 00:55:00|1389|1383.4|1388.8|1383.2|1389.2|1383.6|1387|1381.4|0
1657674000000|2022-07-13 01:00:00|1387.7|1382.1|1387.3|1381.7|1389|1383.4|1387.3|1381.7|0
1657674300000|2022-07-13 01:05:00|1388.4|1382.8|1387.8|1382.2|1388.4|1382.8|1387|1381.4|0
1657674600000|2022-07-13 01:10:00|1387.7|1382.1|1390|1384.4|1390|1384.4|1387|1381.4|0
1657674900000|2022-07-13 01:15:00|1388.5|1382.9|1387.8|1382.2|1389.7|1384.1|1386.6|1381|0
1657675200000|2022-07-13 01:20:00|1388|1382.4|1387.4|1381.8|1388.4|1382.8|1387.2|1381.6|0
1657675500000|2022-07-13 01:25:00|1389.4|1383.8|1387.6|1382|1389.4|1383.8|1387|1381.4|0
1657675800000|2022-07-13 01:30:00|1388.6|1383|1388.8|1383.2|1388.8|1383.2|1386.3|1380.7|0
1657676100000|2022-07-13 01:35:00|1387.8|1382.2|1388.5|1382.9|1388.8|1383.2|1386.8|1381.2|0
1657676400000|2022-07-13 01:40:00|1387.7|1382.1|1386|1380.4|1388.7|1383.1|1385.4|1379.8|0
1657676700000|2022-07-13 01:45:00|1385.1|1379.5|1385.7|1380.1|1386.6|1381|1384.6|1379|0
1657677000000|2022-07-13 01:50:00|1384.7|1379.1|1386.2|1380.6|1387.6|1382|1384.7|1379.1|0
1657677300000|2022-07-13 01:55:00|1385.5|1379.9|1384.4|1378.8|1385.7|1380.1|1384.4|1378.8|0
1657677600000|2022-07-13 02:00:00|1385.4|1379.8|1385.5|1379.9|1386.8|1381.2|1385.2|1379.6|0
1657677900000|2022-07-13 02:05:00|1385.3|1379.7|1384.9|1379.3|1385.9|1380.3|1384.7|1379.1|0
1657678200000|2022-07-13 02:10:00|1384.8|1379.2|1383.5|1377.9|1385.7|1380.1|1383.5|1377.9|0
1657678500000|2022-07-13 02:15:00|1385.9|1380.3|1384.5|1378.9|1385.9|1380.3|1383.5|1377.9|0
1657678800000|2022-07-13 02:20:00|1384.4|1378.8|1385.1|1379.5|1386.7|1381.1|1384.4|1378.8|0
1657679100000|2022-07-13 02:25:00|1385.2|1379.6|1386.1|1380.5|1386.1|1380.5|1384.7|1379.1|0
1657679400000|2022-07-13 02:30:00|1386.2|1380.6|1385.9|1380.3|1386.2|1380.6|1384.9|1379.3|0
1657679700000|2022-07-13 02:35:00|1384.9|1379.3|1386.4|1380.8|1386.4|1380.8|1384.7|1379.1|0
1657680000000|2022-07-13 02:40:00|1385.6|1380|1386|1380.4|1387.1|1381.5|1385.6|1380|0
1657680300000|2022-07-13 02:45:00|1385.9|1380.3|1386.8|1381.2|1386.8|1381.2|1384.7|1379.1|0
1657680600000|2022-07-13 02:50:00|1385.7|1380.1|1386.8|1381.2|1387.7|1382.1|1385.7|1380.1|0
1657680900000|2022-07-13 02:55:00|1387.9|1382.3|1386.1|1380.5|1388.1|1382.5|1386.1|1380.5|0
1657681200000|2022-07-13 03:00:00|1387.1|1381.5|1385.7|1380.1|1387.1|1381.5|1385.7|1380.1|0
1657681500000|2022-07-13 03:05:00|1385.5|1379.9|1385.4|1379.8|1386.7|1381.1|1384|1378.4|0
1657681800000|2022-07-13 03:10:00|1386.3|1380.7|1386.2|1380.6|1386.4|1380.8|1385.3|1379.7|0
1657682100000|2022-07-13 03:15:00|1386.4|1380.8|1386.8|1381.2|1386.9|1381.3|1385.4|1379.8|0
1657682400000|2022-07-13 03:20:00|1385.8|1380.2|1386.2|1380.6|1386.8|1381.2|1385.4|1379.8|0
1657682700000|2022-07-13 03:25:00|1386.4|1380.8|1386.6|1381|1386.6|1381|1385.4|1379.8|0
1657683000000|2022-07-13 03:30:00|1385.5|1379.9|1388.6|1383|1388.6|1383|1385.3|1379.7|0
1657683300000|2022-07-13 03:35:00|1388.7|1383.1|1388.5|1382.9|1388.7|1383.1|1387.4|1381.8|0
1657683600000|2022-07-13 03:40:00|1388.1|1382.5|1389.1|1383.5|1389.4|1383.8|1388.1|1382.5|0
1657683900000|2022-07-13 03:45:00|1389.2|1383.6|1388|1382.4|1389.3|1383.7|1388|1382.4|0
1657684200000|2022-07-13 03:50:00|1387.9|1382.3|1387.9|1382.3|1388.8|1383.2|1387.7|1382.1|0
1657684500000|2022-07-13 03:55:00|1388.1|1382.5|1387.9|1382.3|1389.1|1383.5|1387.8|1382.2|0
1657684800000|2022-07-13 04:00:00|1387.8|1382.2|1389.1|1383.5|1389.2|1383.6|1387.8|1382.2|0
1657685100000|2022-07-13 04:05:00|1389|1383.4|1388.9|1383.3|1389.3|1383.7|1387.9|1382.3|0
1657685400000|2022-07-13 04:10:00|1387.9|1382.3|1389.5|1383.9|1389.5|1383.9|1387.9|1382.3|0
1657685700000|2022-07-13 04:15:00|1388.4|1382.8|1388.9|1383.3|1389.8|1384.2|1388.4|1382.8|0
1657686000000|2022-07-13 04:20:00|1388.8|1383.2|1389.7|1384.1|1390|1384.4|1388.7|1383.1|0
1657686300000|2022-07-13 04:25:00|1389.9|1384.3|1390.2|1384.6|1390.4|1384.8|1388.1|1382.5|0
1657686600000|2022-07-13 04:30:00|1389.3|1383.7|1390.1|1384.5|1390.2|1384.6|1389.2|1383.6|0
1657686900000|2022-07-13 04:35:00|1389|1383.4|1389.1|1383.5|1389.1|1383.5|1388.8|1383.2|0
1657687200000|2022-07-13 04:40:00|1389|1383.4|1388.7|1383.1|1389.8|1384.2|1388.7|1383.1|0
1657687500000|2022-07-13 04:45:00|1388.8|1383.2|1389|1383.4|1389.8|1384.2|1388.7|1383.1|0
1657687800000|2022-07-13 04:50:00|1389.8|1384.2|1388.4|1382.8|1389.9|1384.3|1387.7|1382.1|0
1657688100000|2022-07-13 04:55:00|1389.5|1383.9|1390.8|1385.2|1391.8|1386.2|1388.5|1382.9|0
1657688400000|2022-07-13 05:00:00|1390.6|1385|1391.3|1385.7|1391.8|1386.2|1390.6|1385|0
1657688700000|2022-07-13 05:05:00|1390.4|1384.8|1390.7|1385.1|1391.5|1385.9|1390.3|1384.7|0
1657689000000|2022-07-13 05:10:00|1391.5|1385.9|1390.9|1385.3|1392|1386.4|1389.8|1384.2|0
1657689300000|2022-07-13 05:15:00|1392|1386.4|1391.3|1385.7|1392|1386.4|1390.8|1385.2|0
1657689600000|2022-07-13 05:20:00|1391.7|1386.1|1392.1|1386.5|1392.2|1386.6|1390.6|1385|0
1657689900000|2022-07-13 05:25:00|1393.1|1387.5|1392.9|1387.3|1393.1|1387.5|1391.7|1386.1|0
1657690200000|2022-07-13 05:30:00|1393|1387.4|1393|1387.4|1393.9|1388.3|1391.9|1386.3|0
1657690500000|2022-07-13 05:35:00|1392.9|1387.3|1392.7|1387.1|1393.9|1388.3|1392.7|1387.1|0
1657690800000|2022-07-13 05:40:00|1393.1|1387.5|1393|1387.4|1393.4|1387.8|1393|1387.4|0
1657691100000|2022-07-13 05:45:00|1393.2|1387.6|1394.2|1388.6|1395.2|1389.6|1393.1|1387.5|0
1657691400000|2022-07-13 05:50:00|1394.1|1388.5|1392.9|1387.3|1395.4|1389.8|1392.9|1387.3|0
1657691700000|2022-07-13 05:55:00|1392.8|1387.2|1392.6|1387|1393.1|1387.5|1390.6|1385|0
1657757400000|2022-07-14 00:10:00|1396.5|1390.9|1394|1388.4|1396.5|1390.9|1392.8|1387.2|0
1657757700000|2022-07-14 00:15:00|1396.8|1391.2|1397.5|1391.9|1399.7|1394.1|1394.4|1388.8|0
1657758000000|2022-07-14 00:20:00|1397.7|1392.1|1398.2|1392.6|1398.2|1392.6|1396.1|1390.5|0
1657758300000|2022-07-14 00:25:00|1398.3|1392.7|1396.5|1390.9|1398.5|1392.9|1396.3|1390.7|0
1657758600000|2022-07-14 00:30:00|1398.4|1392.8|1401|1395.4|1401.4|1395.8|1398.4|1392.8|0
1657758900000|2022-07-14 00:35:00|1400.9|1395.3|1403.2|1397.6|1403.2|1397.6|1400.9|1395.3|0
1657759200000|2022-07-14 00:40:00|1403.1|1397.5|1402|1396.4|1403.4|1397.8|1401.2|1395.6|0
1657759500000|2022-07-14 00:45:00|1401.6|1396|1402|1396.4|1404.1|1398.5|1401.6|1396|0
1657759800000|2022-07-14 00:50:00|1404|1398.4|1403.5|1397.9|1405.4|1399.8|1403.2|1397.6|0
1657760100000|2022-07-14 00:55:00|1403.6|1398|1405.6|1400|1405.6|1400|1403.5|1397.9|0
1657760400000|2022-07-14 01:00:00|1405.9|1400.3|1403.2|1397.6|1406|1400.4|1403.2|1397.6|0
1657760700000|2022-07-14 01:05:00|1403.3|1397.7|1404.5|1398.9|1406.7|1401.1|1402.4|1396.8|0
1657761000000|2022-07-14 01:10:00|1406.6|1401|1404|1398.4|1406.6|1401|1404|1398.4|0
1657761300000|2022-07-14 01:15:00|1404.3|1398.7|1402|1396.4|1404.3|1398.7|1401.6|1396|0
1657761600000|2022-07-14 01:20:00|1402.2|1396.6|1403.2|1397.6|1403.4|1397.8|1402.2|1396.6|0
1657761900000|2022-07-14 01:25:00|1405.2|1399.6|1403.9|1398.3|1405.3|1399.7|1403.9|1398.3|0
1657762200000|2022-07-14 01:30:00|1404.8|1399.2|1403.6|1398|1405.4|1399.8|1403|1397.4|0
1657762500000|2022-07-14 01:35:00|1403.8|1398.2|1404.6|1399|1405.7|1400.1|1403.6|1398|0
1657762800000|2022-07-14 01:40:00|1406.3|1400.7|1404.1|1398.5|1406.5|1400.9|1404.1|1398.5|0
1657763100000|2022-07-14 01:45:00|1404.2|1398.6|1403.6|1398|1404.2|1398.6|1401.6|1396|0
1657763400000|2022-07-14 01:50:00|1403.9|1398.3|1405.2|1399.6|1405.2|1399.6|1403.8|1398.2|0
1657763700000|2022-07-14 01:55:00|1405.4|1399.8|1405.4|1399.8|1406.7|1401.1|1404.4|1398.8|0
1657764000000|2022-07-14 02:00:00|1404.6|1399|1406.7|1401.1|1406.7|1401.1|1404.5|1398.9|0
1657764300000|2022-07-14 02:05:00|1406.9|1401.3|1404.6|1399|1406.9|1401.3|1404.5|1398.9|0
1657764600000|2022-07-14 02:10:00|1404.7|1399.1|1405.9|1400.3|1407.1|1401.5|1404.7|1399.1|0
1657764900000|2022-07-14 02:15:00|1405.8|1400.2|1405.3|1399.7|1407.2|1401.6|1404.7|1399.1|0
1657765200000|2022-07-14 02:20:00|1407.3|1401.7|1407.4|1401.8|1408.5|1402.9|1407.1|1401.5|0
1657765500000|2022-07-14 02:25:00|1407.3|1401.7|1408.7|1403.1|1408.9|1403.3|1407.3|1401.7|0
1657765800000|2022-07-14 02:30:00|1408.8|1403.2|1407.8|1402.2|1409.6|1404|1407.6|1402|0
1657766100000|2022-07-14 02:35:00|1408.7|1403.1|1409|1403.4|1409.3|1403.7|1407.9|1402.3|0
1657766400000|2022-07-14 02:40:00|1409.8|1404.2|1408.7|1403.1|1410.1|1404.5|1408.6|1403|0
1657766700000|2022-07-14 02:45:00|1408.3|1402.7|1408.1|1402.5|1408.5|1402.9|1407.1|1401.5|0
1657767000000|2022-07-14 02:50:00|1407.1|1401.5|1409.6|1404|1409.6|1404|1407.1|1401.5|0
1657767300000|2022-07-14 02:55:00|1407.5|1401.9|1408|1402.4|1408.4|1402.8|1406.9|1401.3|0
1657767600000|2022-07-14 03:00:00|1407.9|1402.3|1407.2|1401.6|1407.9|1402.3|1406.8|1401.2|0
1657767900000|2022-07-14 03:05:00|1407.4|1401.8|1408.8|1403.2|1409.6|1404|1407.4|1401.8|0
1657768200000|2022-07-14 03:10:00|1408.9|1403.3|1409.6|1404|1409.9|1404.3|1408|1402.4|0
1657768500000|2022-07-14 03:15:00|1408.8|1403.2|1408.8|1403.2|1409.9|1404.3|1407.6|1402|0
1657768800000|2022-07-14 03:20:00|1410|1404.4|1409.7|1404.1|1410|1404.4|1408.7|1403.1|0
1657769100000|2022-07-14 03:25:00|1408.8|1403.2|1408.8|1403.2|1409.8|1404.2|1408.7|1403.1|0
1657769400000|2022-07-14 03:30:00|1408.7|1403.1|1409.9|1404.3|1409.9|1404.3|1408.5|1402.9|0
1657769700000|2022-07-14 03:35:00|1409.1|1403.5|1412.3|1406.7|1412.5|1406.9|1409.1|1403.5|0
1657770000000|2022-07-14 03:40:00|1412.4|1406.8|1413.1|1407.5|1413.2|1407.6|1411.5|1405.9|0
1657770300000|2022-07-14 03:45:00|1412.8|1407.2|1412.8|1407.2|1413|1407.4|1412.8|1407.2|0
1657770600000|2022-07-14 03:50:00|1412.7|1407.1|1412.6|1407|1412.8|1407.2|1412.4|1406.8|0
1657770900000|2022-07-14 03:55:00|1412.7|1407.1|1411.4|1405.8|1412.7|1407.1|1411.4|1405.8|0
1657771200000|2022-07-14 04:00:00|1411.2|1405.6|1412|1406.4|1412.2|1406.6|1411.1|1405.5|0
1657771500000|2022-07-14 04:05:00|1411.9|1406.3|1412|1406.4|1412|1406.4|1410.9|1405.3|0
1657771800000|2022-07-14 04:10:00|1411.1|1405.5|1411.3|1405.7|1411.9|1406.3|1410.8|1405.2|0
1657772100000|2022-07-14 04:15:00|1410.6|1405|1411.5|1405.9|1411.5|1405.9|1409.3|1403.7|0
1657772400000|2022-07-14 04:20:00|1409.4|1403.8|1410|1404.4|1411.2|1405.6|1409.4|1403.8|0
1657772700000|2022-07-14 04:25:00|1409.7|1404.1|1410.4|1404.8|1411.2|1405.6|1408.9|1403.3|0
1657773000000|2022-07-14 04:30:00|1410.3|1404.7|1411.1|1405.5|1411.4|1405.8|1410.1|1404.5|0
1657773300000|2022-07-14 04:35:00|1410|1404.4|1410.7|1405.1|1411.6|1406|1410|1404.4|0
1657773600000|2022-07-14 04:40:00|1411.6|1406|1412.1|1406.5|1412.1|1406.5|1410.7|1405.1|0
1657773900000|2022-07-14 04:45:00|1411|1405.4|1412.2|1406.6|1412.2|1406.6|1410.9|1405.3|0
1657774200000|2022-07-14 04:50:00|1412.1|1406.5|1412.3|1406.7|1412.3|1406.7|1411|1405.4|0
1657774500000|2022-07-14 04:55:00|1412.4|1406.8|1412.1|1406.5|1412.5|1406.9|1412.1|1406.5|0
1657774800000|2022-07-14 05:00:00|1411.8|1406.2|1412.4|1406.8|1412.4|1406.8|1410|1404.4|0
1657775100000|2022-07-14 05:05:00|1412.2|1406.6|1411.9|1406.3|1412.2|1406.6|1411.9|1406.3|0
1657775400000|2022-07-14 05:10:00|1411.8|1406.2|1412.1|1406.5|1412.1|1406.5|1411.8|1406.2|0
1657775700000|2022-07-14 05:15:00|1412|1406.4|1412|1406.4|1412.1|1406.5|1411.1|1405.5|0
1657776000000|2022-07-14 05:20:00|1411.1|1405.5|1411.8|1406.2|1412.2|1406.6|1410.9|1405.3|0
1657776300000|2022-07-14 05:25:00|1411.6|1406|1412.2|1406.6|1412.3|1406.7|1411.6|1406|0
1657776600000|2022-07-14 05:30:00|1412.3|1406.7|1412.8|1407.2|1412.8|1407.2|1410.2|1404.6|0
1657776900000|2022-07-14 05:35:00|1412.7|1407.1|1413.3|1407.7|1413.3|1407.7|1411.8|1406.2|0
1657777200000|2022-07-14 05:40:00|1413.2|1407.6|1413.2|1407.6|1413.3|1407.7|1412.2|1406.6|0
1657777500000|2022-07-14 05:45:00|1412.1|1406.5|1413.6|1408|1413.6|1408|1412.1|1406.5|0
1657777800000|2022-07-14 05:50:00|1413.7|1408.1|1412.5|1406.9|1413.7|1408.1|1412.4|1406.8|0
1657778100000|2022-07-14 05:55:00|1412.4|1406.8|1409|1403.4|1412.4|1406.8|1409|1403.4|0
1657843800000|2022-07-15 00:10:00|1394.3|1388.7|1396.4|1390.8|1397.1|1391.5|1394.3|1388.7|0
1657844100000|2022-07-15 00:15:00|1396.5|1390.9|1404.8|1399.2|1404.8|1399.2|1396.5|1390.9|0
1657844400000|2022-07-15 00:20:00|1405|1399.4|1400.5|1394.9|1405|1399.4|1400.5|1394.9|0
1657844700000|2022-07-15 00:25:00|1399.6|1394|1397.4|1391.8|1399.8|1394.2|1397.4|1391.8|0
1657845000000|2022-07-15 00:30:00|1397.3|1391.7|1395.1|1389.5|1397.3|1391.7|1394.2|1388.6|0
1657845300000|2022-07-15 00:35:00|1394.9|1389.3|1392.2|1386.6|1394.9|1389.3|1390.1|1384.5|0
1657845600000|2022-07-15 00:40:00|1392.4|1386.8|1392.7|1387.1|1392.7|1387.1|1391.1|1385.5|0
1657845900000|2022-07-15 00:45:00|1391.5|1385.9|1392.3|1386.7|1392.7|1387.1|1391.3|1385.7|0
1657846200000|2022-07-15 00:50:00|1391.8|1386.2|1391.9|1386.3|1392.3|1386.7|1391.2|1385.6|0
1657846500000|2022-07-15 00:55:00|1390.8|1385.2|1393.1|1387.5|1394|1388.4|1390.8|1385.2|0
1657846800000|2022-07-15 01:00:00|1393.8|1388.2|1394|1388.4|1394|1388.4|1391.3|1385.7|0
1657847100000|2022-07-15 01:05:00|1392.4|1386.8|1392.3|1386.7|1394.4|1388.8|1392.3|1386.7|0
1657847400000|2022-07-15 01:10:00|1394.7|1389.1|1397.4|1391.8|1398.6|1393|1394.7|1389.1|0
1657847700000|2022-07-15 01:15:00|1397.6|1392|1397.9|1392.3|1398.6|1393|1397.5|1391.9|0
1657848000000|2022-07-15 01:20:00|1398.8|1393.2|1397.3|1391.7|1398.8|1393.2|1396.3|1390.7|0
1657848300000|2022-07-15 01:25:00|1396.7|1391.1|1399.1|1393.5|1399.1|1393.5|1396|1390.4|0
1657848600000|2022-07-15 01:30:00|1399|1393.4|1396.8|1391.2|1399.4|1393.8|1396.8|1391.2|0
1657848900000|2022-07-15 01:35:00|1398.8|1393.2|1396.4|1390.8|1399|1393.4|1396.3|1390.7|0
1657849200000|2022-07-15 01:40:00|1396.9|1391.3|1398.4|1392.8|1398.6|1393|1396.9|1391.3|0
1657849500000|2022-07-15 01:45:00|1397.6|1392|1399.2|1393.6|1400.6|1395|1397.6|1392|0
1657849800000|2022-07-15 01:50:00|1400.2|1394.6|1400.7|1395.1|1401.6|1396|1399.5|1393.9|0
1657850100000|2022-07-15 01:55:00|1399.7|1394.1|1401.3|1395.7|1401.8|1396.2|1399.2|1393.6|0
1657850400000|2022-07-15 02:00:00|1401.2|1395.6|1401.5|1395.9|1401.5|1395.9|1399.3|1393.7|0
1657850700000|2022-07-15 02:05:00|1401.6|1396|1400.9|1395.3|1401.6|1396|1400.9|1395.3|0
1657851000000|2022-07-15 02:10:00|1401.7|1396.1|1402.5|1396.9|1402.5|1396.9|1401.3|1395.7|0
1657851300000|2022-07-15 02:15:00|1402.4|1396.8|1399.7|1394.1|1402.4|1396.8|1399.7|1394.1|0
1657851600000|2022-07-15 02:20:00|1401|1395.4|1399.5|1393.9|1401|1395.4|1399.5|1393.9|0
1657851900000|2022-07-15 02:25:00|1399.2|1393.6|1400.3|1394.7|1400.3|1394.7|1399.2|1393.6|0
1657852200000|2022-07-15 02:30:00|1399.3|1393.7|1400.3|1394.7|1400.4|1394.8|1399.3|1393.7|0
1657852500000|2022-07-15 02:35:00|1400.4|1394.8|1401|1395.4|1401.1|1395.5|1400|1394.4|0
1657852800000|2022-07-15 02:40:00|1400.9|1395.3|1402.2|1396.6|1402.2|1396.6|1400.6|1395|0
1657853100000|2022-07-15 02:45:00|1401.2|1395.6|1401.5|1395.9|1402.4|1396.8|1401.2|1395.6|0
1657853400000|2022-07-15 02:50:00|1401.6|1396|1402.5|1396.9|1402.8|1397.2|1401.6|1396|0
1657853700000|2022-07-15 02:55:00|1402.6|1397|1402.6|1397|1402.6|1397|1401.4|1395.8|0
1657854000000|2022-07-15 03:00:00|1401.9|1396.3|1401.8|1396.2|1402.8|1397.2|1400.7|1395.1|0
1657854300000|2022-07-15 03:05:00|1402.7|1397.1|1401.8|1396.2|1403.1|1397.5|1401.8|1396.2|0
1657854600000|2022-07-15 03:10:00|1401.6|1396|1402.6|1397|1402.7|1397.1|1401.5|1395.9|0
1657854900000|2022-07-15 03:15:00|1402.8|1397.2|1401.8|1396.2|1404.1|1398.5|1401.8|1396.2|0
1657855200000|2022-07-15 03:20:00|1401.7|1396.1|1402.8|1397.2|1404.7|1399.1|1401.4|1395.8|0
1657855500000|2022-07-15 03:25:00|1403|1397.4|1403.5|1397.9|1403.6|1398|1402.9|1397.3|0
1657855800000|2022-07-15 03:30:00|1403.6|1398|1403.5|1397.9|1403.6|1398|1402.4|1396.8|0
1657856100000|2022-07-15 03:35:00|1404.4|1398.8|1404.7|1399.1|1404.7|1399.1|1402.5|1396.9|0
1657856400000|2022-07-15 03:40:00|1404.6|1399|1403.3|1397.7|1404.7|1399.1|1402.4|1396.8|0
1657856700000|2022-07-15 03:45:00|1403.4|1397.8|1403.1|1397.5|1404.4|1398.8|1403.1|1397.5|0
1657857000000|2022-07-15 03:50:00|1402.1|1396.5|1405.2|1399.6|1405.2|1399.6|1402|1396.4|0
1657857300000|2022-07-15 03:55:00|1405|1399.4|1404|1398.4|1405.1|1399.5|1404|1398.4|0
1657857600000|2022-07-15 04:00:00|1405.2|1399.6|1402.3|1396.7|1405.2|1399.6|1402.3|1396.7|0
1657857900000|2022-07-15 04:05:00|1403.1|1397.5|1403.1|1397.5|1404.2|1398.6|1402|1396.4|0
1657858200000|2022-07-15 04:10:00|1402.9|1397.3|1403.1|1397.5|1404.2|1398.6|1402.1|1396.5|0
1657858500000|2022-07-15 04:15:00|1401.9|1396.3|1403.6|1398|1403.6|1398|1401.3|1395.7|0
1657858800000|2022-07-15 04:20:00|1403.7|1398.1|1401.4|1395.8|1403.7|1398.1|1401.2|1395.6|0
1657859100000|2022-07-15 04:25:00|1400.9|1395.3|1402.8|1397.2|1403|1397.4|1400.8|1395.2|0
1657859400000|2022-07-15 04:30:00|1402.7|1397.1|1403.6|1398|1403.6|1398|1402.4|1396.8|0
1657859700000|2022-07-15 04:35:00|1403.7|1398.1|1403.3|1397.7|1403.7|1398.1|1402.2|1396.6|0
1657860000000|2022-07-15 04:40:00|1403.4|1397.8|1403.2|1397.6|1403.5|1397.9|1401.4|1395.8|0
1657860300000|2022-07-15 04:45:00|1403.3|1397.7|1403.2|1397.6|1403.5|1397.9|1401.2|1395.6|0
1657860600000|2022-07-15 04:50:00|1402.9|1397.3|1402.6|1397|1402.9|1397.3|1401.4|1395.8|0
1657860900000|2022-07-15 04:55:00|1400.5|1394.9|1402.5|1396.9|1402.8|1397.2|1400.4|1394.8|0
1657861200000|2022-07-15 05:00:00|1402.2|1396.6|1401.9|1396.3|1402.3|1396.7|1400.3|1394.7|0
1657861500000|2022-07-15 05:05:00|1402|1396.4|1402.3|1396.7|1402.3|1396.7|1401.2|1395.6|0
1657861800000|2022-07-15 05:10:00|1401.2|1395.6|1402.4|1396.8|1402.4|1396.8|1400.3|1394.7|0
1657862100000|2022-07-15 05:15:00|1402.2|1396.6|1401.7|1396.1|1402.2|1396.6|1400.1|1394.5|0
1657862400000|2022-07-15 05:20:00|1399.7|1394.1|1401.6|1396|1402|1396.4|1399.5|1393.9|0
1657862700000|2022-07-15 05:25:00|1401.5|1395.9|1399.8|1394.2|1401.5|1395.9|1398.7|1393.1|0
1657863000000|2022-07-15 05:30:00|1400.7|1395.1|1398.5|1392.9|1400.7|1395.1|1398.5|1392.9|0
1657863300000|2022-07-15 05:35:00|1399.5|1393.9|1398.5|1392.9|1399.6|1394|1398.5|1392.9|0
1657863600000|2022-07-15 05:40:00|1398.6|1393|1398.4|1392.8|1399.8|1394.2|1398.4|1392.8|0
1657863900000|2022-07-15 05:45:00|1398.6|1393|1396.5|1390.9|1398.6|1393|1396.5|1390.9|0
1657864200000|2022-07-15 05:50:00|1397.5|1391.9|1396.7|1391.1|1397.9|1392.3|1396.4|1390.8|0
1657864500000|2022-07-15 05:55:00|1397.5|1391.9|1396.5|1390.9|1398.6|1393|1396.4|1390.8|0
1658103000000|2022-07-18 00:10:00|1407.1|1401.5|1404|1398.4|1407.1|1401.5|1402.7|1397.1|0
1658103300000|2022-07-18 00:15:00|1402.3|1396.7|1401.7|1396.1|1404.1|1398.5|1401.4|1395.8|0
1658103600000|2022-07-18 00:20:00|1403.1|1397.5|1404.4|1398.8|1404.6|1399|1402.2|1396.6|0
1658103900000|2022-07-18 00:25:00|1405.2|1399.6|1405.5|1399.9|1407.4|1401.8|1405.2|1399.6|0
1658104200000|2022-07-18 00:30:00|1405.6|1400|1405|1399.4|1405.7|1400.1|1405|1399.4|0
1658104500000|2022-07-18 00:35:00|1405.9|1400.3|1407.3|1401.7|1407.6|1402|1405.9|1400.3|0
1658104800000|2022-07-18 00:40:00|1406.3|1400.7|1407.6|1402|1408.1|1402.5|1406.3|1400.7|0
1658105100000|2022-07-18 00:45:00|1407.4|1401.8|1407.3|1401.7|1407.4|1401.8|1406.5|1400.9|0
1658105400000|2022-07-18 00:50:00|1407.5|1401.9|1404.6|1399|1407.5|1401.9|1404.6|1399|0
1658105700000|2022-07-18 00:55:00|1404.3|1398.7|1405.1|1399.5|1406.5|1400.9|1404.3|1398.7|0
1658106000000|2022-07-18 01:00:00|1404.8|1399.2|1401.5|1395.9|1404.9|1399.3|1401.3|1395.7|0
1658106300000|2022-07-18 01:05:00|1401.2|1395.6|1401.6|1396|1403.2|1397.6|1400.4|1394.8|0
1658106600000|2022-07-18 01:10:00|1401.7|1396.1|1399.2|1393.6|1402.3|1396.7|1399.2|1393.6|0
1658106900000|2022-07-18 01:15:00|1399.3|1393.7|1404|1398.4|1404|1398.4|1399.3|1393.7|0
1658107200000|2022-07-18 01:20:00|1404.7|1399.1|1405.4|1399.8|1405.4|1399.8|1403.4|1397.8|0
1658107500000|2022-07-18 01:25:00|1405.3|1399.7|1405.5|1399.9|1406.5|1400.9|1404.1|1398.5|0
1658107800000|2022-07-18 01:30:00|1405.1|1399.5|1406.4|1400.8|1406.4|1400.8|1404.1|1398.5|0
1658108100000|2022-07-18 01:35:00|1405.7|1400.1|1406.2|1400.6|1406.6|1401|1405.3|1399.7|0
1658108400000|2022-07-18 01:40:00|1406|1400.4|1405.7|1400.1|1406|1400.4|1405|1399.4|0
1658108700000|2022-07-18 01:45:00|1405.6|1400|1405.7|1400.1|1405.7|1400.1|1405.1|1399.5|0
1658109000000|2022-07-18 01:50:00|1406.2|1400.6|1406.7|1401.1|1407.1|1401.5|1406.2|1400.6|0
1658109300000|2022-07-18 01:55:00|1405.7|1400.1|1406.2|1400.6|1406.6|1401|1405.5|1399.9|0
1658109600000|2022-07-18 02:00:00|1406.1|1400.5|1405.7|1400.1|1406.1|1400.5|1404.8|1399.2|0
1658109900000|2022-07-18 02:05:00|1404.6|1399|1406.4|1400.8|1406.4|1400.8|1404.6|1399|0
1658110200000|2022-07-18 02:10:00|1405.6|1400|1406.5|1400.9|1406.8|1401.2|1405.6|1400|0
1658110500000|2022-07-18 02:15:00|1406.4|1400.8|1406.8|1401.2|1406.8|1401.2|1405.6|1400|0
1658110800000|2022-07-18 02:20:00|1406.6|1401|1405.2|1399.6|1406.7|1401.1|1405.2|1399.6|0
1658111100000|2022-07-18 02:25:00|1405|1399.4|1406.1|1400.5|1406.2|1400.6|1404.1|1398.5|0
1658111400000|2022-07-18 02:30:00|1406.4|1400.8|1406.2|1400.6|1406.4|1400.8|1405.3|1399.7|0
1658111700000|2022-07-18 02:35:00|1406.3|1400.7|1406.3|1400.7|1406.5|1400.9|1406.3|1400.7|0
1658112000000|2022-07-18 02:40:00|1406.2|1400.6|1406.2|1400.6|1406.4|1400.8|1405.1|1399.5|0
1658112300000|2022-07-18 02:45:00|1406.4|1400.8|1406.9|1401.3|1407.1|1401.5|1406|1400.4|0
1658112600000|2022-07-18 02:50:00|1407.1|1401.5|1407.1|1401.5|1407.3|1401.7|1406.8|1401.2|0
1658112900000|2022-07-18 02:55:00|1407|1401.4|1407.8|1402.2|1407.8|1402.2|1406.8|1401.2|0
1658113200000|2022-07-18 03:00:00|1407.5|1401.9|1408.5|1402.9|1408.5|1402.9|1407.3|1401.7|0
1658113500000|2022-07-18 03:05:00|1408.7|1403.1|1410|1404.4|1410|1404.4|1408.7|1403.1|0
1658113800000|2022-07-18 03:10:00|1409.2|1403.6|1411.7|1406.1|1411.7|1406.1|1409.2|1403.6|0
1658114100000|2022-07-18 03:15:00|1411.5|1405.9|1412.1|1406.5|1412.7|1407.1|1411.5|1405.9|0
1658114400000|2022-07-18 03:20:00|1412|1406.4|1411.9|1406.3|1412|1406.4|1411|1405.4|0
1658114700000|2022-07-18 03:25:00|1410.9|1405.3|1412.4|1406.8|1413|1407.4|1410.9|1405.3|0
1658115000000|2022-07-18 03:30:00|1412.2|1406.6|1411.9|1406.3|1412.3|1406.7|1411.5|1405.9|0
1658115300000|2022-07-18 03:35:00|1411.6|1406|1411.5|1405.9|1411.9|1406.3|1410.7|1405.1|0
1658115600000|2022-07-18 03:40:00|1411.6|1406|1412.2|1406.6|1412.2|1406.6|1411.6|1406|0
1658115900000|2022-07-18 03:45:00|1412.7|1407.1|1412.2|1406.6|1412.7|1407.1|1412.2|1406.6|0
1658116200000|2022-07-18 03:50:00|1412.5|1406.9|1412.4|1406.8|1412.6|1407|1412.1|1406.5|0
1658116500000|2022-07-18 03:55:00|1412.1|1406.5|1412.4|1406.8|1412.5|1406.9|1412.1|1406.5|0
1658116800000|2022-07-18 04:00:00|1412.7|1407.1|1413.6|1408|1413.7|1408.1|1412.3|1406.7|0
1658117100000|2022-07-18 04:05:00|1412.7|1407.1|1412.8|1407.2|1413.9|1408.3|1412.7|1407.1|0
1658117400000|2022-07-18 04:10:00|1413.8|1408.2|1414.8|1409.2|1414.8|1409.2|1413.5|1407.9|0
1658117700000|2022-07-18 04:15:00|1413.8|1408.2|1412.5|1406.9|1413.9|1408.3|1412.5|1406.9|0
1658118000000|2022-07-18 04:20:00|1412.6|1407|1412.5|1406.9|1414.5|1408.9|1412.4|1406.8|0
1658118300000|2022-07-18 04:25:00|1412.7|1407.1|1412.9|1407.3|1413.8|1408.2|1412.6|1407|0
1658118600000|2022-07-18 04:30:00|1412.8|1407.2|1411.2|1405.6|1412.8|1407.2|1409.8|1404.2|0
1658118900000|2022-07-18 04:35:00|1411.1|1405.5|1410.6|1405|1411.1|1405.5|1409.6|1404|0
1658119200000|2022-07-18 04:40:00|1410.7|1405.1|1411.1|1405.5|1411.1|1405.5|1409.9|1404.3|0
1658119500000|2022-07-18 04:45:00|1410.2|1404.6|1410.4|1404.8|1411.3|1405.7|1410|1404.4|0
1658119800000|2022-07-18 04:50:00|1410.1|1404.5|1409.9|1404.3|1411.2|1405.6|1409.9|1404.3|0
1658120100000|2022-07-18 04:55:00|1409.7|1404.1|1410.7|1405.1|1411.8|1406.2|1409.7|1404.1|0
1658120400000|2022-07-18 05:00:00|1410.2|1404.6|1410.7|1405.1|1411.6|1406|1410|1404.4|0
1658120700000|2022-07-18 05:05:00|1409.8|1404.2|1410.5|1404.9|1410.5|1404.9|1409.4|1403.8|0
1658121000000|2022-07-18 05:10:00|1410.7|1405.1|1408.2|1402.6|1410.9|1405.3|1408.2|1402.6|0
1658121300000|2022-07-18 05:15:00|1408.3|1402.7|1408.6|1403|1409.8|1404.2|1408.3|1402.7|0
1658121600000|2022-07-18 05:20:00|1409.8|1404.2|1409.8|1404.2|1410|1404.4|1408.6|1403|0
1658121900000|2022-07-18 05:25:00|1409.9|1404.3|1410.3|1404.7|1410.4|1404.8|1409.9|1404.3|0
1658122200000|2022-07-18 05:30:00|1410.1|1404.5|1409.8|1404.2|1410.4|1404.8|1409.8|1404.2|0
1658122500000|2022-07-18 05:35:00|1409|1403.4|1410|1404.4|1410.1|1404.5|1409|1403.4|0
1658122800000|2022-07-18 05:40:00|1410.2|1404.6|1411.4|1405.8|1412.3|1406.7|1410.1|1404.5|0
1658123100000|2022-07-18 05:45:00|1411.5|1405.9|1411.1|1405.5|1411.5|1405.9|1410.4|1404.8|0
1658123400000|2022-07-18 05:50:00|1410|1404.4|1411.1|1405.5|1411.3|1405.7|1410|1404.4|0
1658123700000|2022-07-18 05:55:00|1411|1405.4|1411.8|1406.2|1411.8|1406.2|1410.8|1405.2|0
1658189400000|2022-07-19 00:10:00|1405.2|1399.6|1400.2|1394.6|1405.2|1399.6|1400.2|1394.6|0
1658189700000|2022-07-19 00:15:00|1401|1395.4|1401.9|1396.3|1405.3|1399.7|1401|1395.4|0
1658190000000|2022-07-19 00:20:00|1401.7|1396.1|1401.1|1395.5|1402.4|1396.8|1400.2|1394.6|0
1658190300000|2022-07-19 00:25:00|1400.9|1395.3|1399.5|1393.9|1400.9|1395.3|1398.8|1393.2|0
1658190600000|2022-07-19 00:30:00|1399.4|1393.8|1393.4|1387.8|1400.4|1394.8|1393.4|1387.8|0
1658190900000|2022-07-19 00:35:00|1394.5|1388.9|1397.7|1392.1|1397.7|1392.1|1393.4|1387.8|0
1658191200000|2022-07-19 00:40:00|1397|1391.4|1399.3|1393.7|1399.5|1393.9|1397|1391.4|0
1658191500000|2022-07-19 00:45:00|1399.7|1394.1|1400.3|1394.7|1400.3|1394.7|1398.2|1392.6|0
1658191800000|2022-07-19 00:50:00|1399.9|1394.3|1400.1|1394.5|1400.5|1394.9|1398.6|1393|0
1658192100000|2022-07-19 00:55:00|1400.2|1394.6|1400.4|1394.8|1400.5|1394.9|1398.9|1393.3|0
1658192400000|2022-07-19 01:00:00|1401.2|1395.6|1401.4|1395.8|1401.4|1395.8|1400.6|1395|0
1658192700000|2022-07-19 01:05:00|1401.7|1396.1|1400.4|1394.8|1401.8|1396.2|1400.1|1394.5|0
1658193000000|2022-07-19 01:10:00|1400.5|1394.9|1401.1|1395.5|1401.1|1395.5|1400.5|1394.9|0
1658193300000|2022-07-19 01:15:00|1400|1394.4|1402.8|1397.2|1403.4|1397.8|1400|1394.4|0
1658193600000|2022-07-19 01:20:00|1404.1|1398.5|1405.6|1400|1405.6|1400|1402.5|1396.9|0
1658193900000|2022-07-19 01:25:00|1406.2|1400.6|1404.6|1399|1406.2|1400.6|1404.5|1398.9|0
1658194200000|2022-07-19 01:30:00|1404.8|1399.2|1406.7|1401.1|1406.7|1401.1|1404.8|1399.2|0
1658194500000|2022-07-19 01:35:00|1406.8|1401.2|1406.4|1400.8|1408|1402.4|1406.3|1400.7|0
1658194800000|2022-07-19 01:40:00|1406.5|1400.9|1406.3|1400.7|1407.6|1402|1406.2|1400.6|0
1658195100000|2022-07-19 01:45:00|1407.2|1401.6|1408|1402.4|1408.6|1403|1406.1|1400.5|0
1658195400000|2022-07-19 01:50:00|1408.1|1402.5|1408|1402.4|1408.6|1403|1407.7|1402.1|0
1658195700000|2022-07-19 01:55:00|1406.8|1401.2|1406.5|1400.9|1407.6|1402|1406.5|1400.9|0
1658196000000|2022-07-19 02:00:00|1406.6|1401|1408.3|1402.7|1408.3|1402.7|1406.1|1400.5|0
1658196300000|2022-07-19 02:05:00|1408.7|1403.1|1408.4|1402.8|1408.7|1403.1|1407.4|1401.8|0
1658196600000|2022-07-19 02:10:00|1407.4|1401.8|1409.5|1403.9|1409.6|1404|1407.3|1401.7|0
1658196900000|2022-07-19 02:15:00|1408.3|1402.7|1411.2|1405.6|1411.3|1405.7|1408.3|1402.7|0
1658197200000|2022-07-19 02:20:00|1411.1|1405.5|1411.2|1405.6|1411.6|1406|1410.1|1404.5|0
1658197500000|2022-07-19 02:25:00|1410.1|1404.5|1411|1405.4|1411.3|1405.7|1409.8|1404.2|0
1658197800000|2022-07-19 02:30:00|1411.4|1405.8|1412.4|1406.8|1412.4|1406.8|1410.2|1404.6|0
1658198100000|2022-07-19 02:35:00|1413.4|1407.8|1410|1404.4|1413.4|1407.8|1409.9|1404.3|0
1658198400000|2022-07-19 02:40:00|1411|1405.4|1410.1|1404.5|1411|1405.4|1409.3|1403.7|0
1658198700000|2022-07-19 02:45:00|1410|1404.4|1410|1404.4|1410.9|1405.3|1410|1404.4|0
1658199000000|2022-07-19 02:50:00|1411.3|1405.7|1411.3|1405.7|1411.5|1405.9|1409.4|1403.8|0
1658199300000|2022-07-19 02:55:00|1411.2|1405.6|1410.4|1404.8|1411.3|1405.7|1410.3|1404.7|0
1658199600000|2022-07-19 03:00:00|1411.3|1405.7|1410.9|1405.3|1411.3|1405.7|1410|1404.4|0
1658199900000|2022-07-19 03:05:00|1411.8|1406.2|1412.6|1407|1413.5|1407.9|1411.8|1406.2|0
1658200200000|2022-07-19 03:10:00|1412.5|1406.9|1413.9|1408.3|1414.2|1408.6|1412.5|1406.9|0
1658200500000|2022-07-19 03:15:00|1413.8|1408.2|1413.4|1407.8|1414|1408.4|1412.9|1407.3|0
1658200800000|2022-07-19 03:20:00|1413.1|1407.5|1411.4|1405.8|1414.1|1408.5|1411.4|1405.8|0
1658201100000|2022-07-19 03:25:00|1410.4|1404.8|1409.8|1404.2|1410.4|1404.8|1409.1|1403.5|0
1658201400000|2022-07-19 03:30:00|1410.2|1404.6|1409.1|1403.5|1410.2|1404.6|1409.1|1403.5|0
1658201700000|2022-07-19 03:35:00|1409.5|1403.9|1408.9|1403.3|1409.5|1403.9|1407.8|1402.2|0
1658202000000|2022-07-19 03:40:00|1408.7|1403.1|1408.2|1402.6|1408.7|1403.1|1408.2|1402.6|0
1658202300000|2022-07-19 03:45:00|1409.4|1403.8|1408|1402.4|1409.4|1403.8|1407.2|1401.6|0
1658202600000|2022-07-19 03:50:00|1407.9|1402.3|1406.2|1400.6|1408.2|1402.6|1406.2|1400.6|0
1658202900000|2022-07-19 03:55:00|1406.4|1400.8|1406.4|1400.8|1407.3|1401.7|1406.1|1400.5|0
1658203200000|2022-07-19 04:00:00|1406.3|1400.7|1406.9|1401.3|1407|1401.4|1405.7|1400.1|0
1658203500000|2022-07-19 04:05:00|1406.6|1401|1405.7|1400.1|1406.6|1401|1404.9|1399.3|0
1658203800000|2022-07-19 04:10:00|1404.7|1399.1|1405.2|1399.6|1405.8|1400.2|1404.7|1399.1|0
1658204100000|2022-07-19 04:15:00|1404.3|1398.7|1404.3|1398.7|1405.3|1399.7|1404.2|1398.6|0
1658204400000|2022-07-19 04:20:00|1404.2|1398.6|1403.9|1398.3|1405.4|1399.8|1403.9|1398.3|0
1658204700000|2022-07-19 04:25:00|1405.1|1399.5|1405.3|1399.7|1405.3|1399.7|1405|1399.4|0
1658205000000|2022-07-19 04:30:00|1404.1|1398.5|1404.2|1398.6|1404.5|1398.9|1403.4|1397.8|0
1658205300000|2022-07-19 04:35:00|1404.1|1398.5|1402.3|1396.7|1404.2|1398.6|1401.4|1395.8|0
1658205600000|2022-07-19 04:40:00|1400.4|1394.8|1402.1|1396.5|1402.5|1396.9|1400.4|1394.8|0
1658205900000|2022-07-19 04:45:00|1402|1396.4|1401.1|1395.5|1402.3|1396.7|1401.1|1395.5|0
1658206200000|2022-07-19 04:50:00|1402.1|1396.5|1401.3|1395.7|1402.2|1396.6|1401.3|1395.7|0
1658206500000|2022-07-19 04:55:00|1401.2|1395.6|1400.7|1395.1|1401.2|1395.6|1400.6|1395|0
1658206800000|2022-07-19 05:00:00|1401|1395.4|1399.8|1394.2|1401.3|1395.7|1399.8|1394.2|0
1658207100000|2022-07-19 05:05:00|1399.6|1394|1399.3|1393.7|1400.3|1394.7|1398.5|1392.9|0
1658207400000|2022-07-19 05:10:00|1400.4|1394.8|1401.7|1396.1|1402.8|1397.2|1399.6|1394|0
1658207700000|2022-07-19 05:15:00|1401.9|1396.3|1402|1396.4|1402|1396.4|1400.4|1394.8|0
1658208000000|2022-07-19 05:20:00|1400.9|1395.3|1401.7|1396.1|1402|1396.4|1400.9|1395.3|0
1658208300000|2022-07-19 05:25:00|1401.8|1396.2|1402.9|1397.3|1402.9|1397.3|1401.7|1396.1|0
1658208600000|2022-07-19 05:30:00|1402|1396.4|1401.7|1396.1|1402.7|1397.1|1401.6|1396|0
1658208900000|2022-07-19 05:35:00|1402.8|1397.2|1401.6|1396|1402.8|1397.2|1401.6|1396|0
1658209200000|2022-07-19 05:40:00|1401.7|1396.1|1401.5|1395.9|1402.7|1397.1|1401.2|1395.6|0
1658209500000|2022-07-19 05:45:00|1401.6|1396|1402.9|1397.3|1403.3|1397.7|1401.5|1395.9|0
1658209800000|2022-07-19 05:50:00|1403.7|1398.1|1403.5|1397.9|1404.3|1398.7|1401.8|1396.2|0
1658210100000|2022-07-19 05:55:00|1402.5|1396.9|1402.3|1396.7|1403.8|1398.2|1401.4|1395.8|0
1658275800000|2022-07-20 00:10:00|1411.8|1406.2|1417.3|1411.7|1417.3|1411.7|1411.8|1406.2|0
1658276100000|2022-07-20 00:15:00|1419.6|1414|1419.7|1414.1|1422.3|1416.7|1419.5|1413.9|0
1658276400000|2022-07-20 00:20:00|1419.6|1414|1419.6|1414|1420.4|1414.8|1417.7|1412.1|0
1658276700000|2022-07-20 00:25:00|1419.8|1414.2|1423.3|1417.7|1423.3|1417.7|1419.8|1414.2|0
1658277000000|2022-07-20 00:30:00|1423.2|1417.6|1423.6|1418|1424.2|1418.6|1423.1|1417.5|0
1658277300000|2022-07-20 00:35:00|1422.6|1417|1421|1415.4|1423.7|1418.1|1420.9|1415.3|0
1658277600000|2022-07-20 00:40:00|1422.5|1416.9|1425.3|1419.7|1425.3|1419.7|1422.5|1416.9|0
1658277900000|2022-07-20 00:45:00|1423.9|1418.3|1426.4|1420.8|1426.4|1420.8|1423.9|1418.3|0
1658278200000|2022-07-20 00:50:00|1426.3|1420.7|1425.2|1419.6|1426.3|1420.7|1423.3|1417.7|0
1658278500000|2022-07-20 00:55:00|1424.6|1419|1424.4|1418.8|1426.1|1420.5|1424.3|1418.7|0
1658278800000|2022-07-20 01:00:00|1425.3|1419.7|1424.9|1419.3|1425.3|1419.7|1423.7|1418.1|0
1658279100000|2022-07-20 01:05:00|1425.4|1419.8|1425.2|1419.6|1425.4|1419.8|1423.5|1417.9|0
1658279400000|2022-07-20 01:10:00|1425.1|1419.5|1424.4|1418.8|1425.1|1419.5|1424.1|1418.5|0
1658279700000|2022-07-20 01:15:00|1424.6|1419|1424.1|1418.5|1425.3|1419.7|1423.4|1417.8|0
1658280000000|2022-07-20 01:20:00|1425|1419.4|1423.6|1418|1425.2|1419.6|1422.7|1417.1|0
1658280300000|2022-07-20 01:25:00|1423|1417.4|1425.9|1420.3|1425.9|1420.3|1423|1417.4|0
1658280600000|2022-07-20 01:30:00|1426.8|1421.2|1427.3|1421.7|1427.4|1421.8|1426.1|1420.5|0
1658280900000|2022-07-20 01:35:00|1427.4|1421.8|1426.6|1421|1427.9|1422.2|1426.3|1420.7|0
1658281200000|2022-07-20 01:40:00|1426.9|1421.3|1426.7|1421.1|1426.9|1421.3|1426|1420.4|0
1658281500000|2022-07-20 01:45:00|1426.8|1421.2|1426.4|1420.8|1427.6|1422|1425.9|1420.3|0
1658281800000|2022-07-20 01:50:00|1426.3|1420.7|1428.1|1422.3|1429|1423.2|1426.1|1420.5|0
1658282100000|2022-07-20 01:55:00|1427.2|1421.6|1427.5|1421.9|1427.7|1422.1|1426.4|1420.8|0
1658282400000|2022-07-20 02:00:00|1426.6|1421|1424.8|1419.2|1426.7|1421.1|1424.7|1419.1|0
1658282700000|2022-07-20 02:05:00|1424.4|1418.8|1425.4|1419.8|1425.6|1420|1424.4|1418.8|0
1658283000000|2022-07-20 02:10:00|1425.3|1419.7|1424.1|1418.5|1425.3|1419.7|1424|1418.4|0
1658283300000|2022-07-20 02:15:00|1425.2|1419.6|1425.7|1420.1|1426|1420.4|1424.3|1418.7|0
1658283600000|2022-07-20 02:20:00|1425.8|1420.2|1424.5|1418.9|1426.1|1420.5|1424.5|1418.9|0
1658283900000|2022-07-20 02:25:00|1425.6|1420|1424.3|1418.7|1425.6|1420|1423.8|1418.2|0
1658284200000|2022-07-20 02:30:00|1424.4|1418.8|1424.7|1419.1|1425.5|1419.9|1424.4|1418.8|0
1658284500000|2022-07-20 02:35:00|1424.8|1419.2|1425|1419.4|1425|1419.4|1424.6|1419|0
1658284800000|2022-07-20 02:40:00|1424.9|1419.3|1424.3|1418.7|1425.7|1420.1|1424.3|1418.7|0
1658285100000|2022-07-20 02:45:00|1425.3|1419.7|1425.1|1419.5|1426|1420.4|1424.4|1418.8|0
1658285400000|2022-07-20 02:50:00|1425|1419.4|1424.5|1418.9|1425|1419.4|1423.5|1417.9|0
1658285700000|2022-07-20 02:55:00|1423.5|1417.9|1423.9|1418.3|1424.8|1419.2|1423.5|1417.9|0
1658286000000|2022-07-20 03:00:00|1423.8|1418.2|1422.6|1417|1423.9|1418.3|1422.6|1417|0
1658286300000|2022-07-20 03:05:00|1422.5|1416.9|1423|1417.4|1423.4|1417.8|1421.9|1416.3|0
1658286600000|2022-07-20 03:10:00|1421.9|1416.3|1423.2|1417.6|1423.2|1417.6|1421.9|1416.3|0
1658286900000|2022-07-20 03:15:00|1422.1|1416.5|1422.2|1416.6|1423.6|1418|1421.2|1415.6|0
1658287200000|2022-07-20 03:20:00|1422.3|1416.7|1423.5|1417.9|1423.5|1417.9|1422.3|1416.7|0
1658287500000|2022-07-20 03:25:00|1422.6|1417|1423.3|1417.7|1423.5|1417.9|1422.3|1416.7|0
1658287800000|2022-07-20 03:30:00|1422.3|1416.7|1422.4|1416.8|1422.4|1416.8|1422.2|1416.6|0
1658288100000|2022-07-20 03:35:00|1422.5|1416.9|1421.1|1415.5|1422.6|1417|1421.1|1415.5|0
1658288400000|2022-07-20 03:40:00|1421.2|1415.6|1422|1416.4|1422|1416.4|1421.1|1415.5|0
1658288700000|2022-07-20 03:45:00|1422.2|1416.6|1423.2|1417.6|1423.9|1418.3|1422.2|1416.6|0
1658289000000|2022-07-20 03:50:00|1422.9|1417.3|1422.9|1417.3|1423.9|1418.3|1422.8|1417.2|0
1658289300000|2022-07-20 03:55:00|1422.8|1417.2|1423.8|1418.2|1424.8|1419.2|1422.6|1417|0
1658289600000|2022-07-20 04:00:00|1424.8|1419.2|1424|1418.4|1425.1|1419.5|1424|1418.4|0
1658289900000|2022-07-20 04:05:00|1423.9|1418.3|1424.4|1418.8|1425.1|1419.5|1423.9|1418.3|0
1658290200000|2022-07-20 04:10:00|1424.5|1418.9|1425.5|1419.9|1425.7|1420.1|1424.5|1418.9|0
1658290500000|2022-07-20 04:15:00|1425.6|1420|1425.1|1419.5|1425.6|1420|1424.1|1418.5|0
1658290800000|2022-07-20 04:20:00|1425|1419.4|1422.4|1416.8|1425|1419.4|1422.4|1416.8|0
1658291100000|2022-07-20 04:25:00|1422.3|1416.7|1421.1|1415.5|1422.3|1416.7|1421.1|1415.5|0
1658291400000|2022-07-20 04:30:00|1421|1415.4|1420.7|1415.1|1421|1415.4|1419.9|1414.3|0
1658291700000|2022-07-20 04:35:00|1420.8|1415.2|1418.5|1412.9|1420.8|1415.2|1418.5|1412.9|0
1658292000000|2022-07-20 04:40:00|1418.6|1413|1418|1412.4|1418.9|1413.3|1417.8|1412.2|0
1658292300000|2022-07-20 04:45:00|1419|1413.4|1419.5|1413.9|1419.5|1413.9|1417.9|1412.3|0
1658292600000|2022-07-20 04:50:00|1418.9|1413.3|1420.1|1414.5|1420.7|1415.1|1418.9|1413.3|0
1658292900000|2022-07-20 04:55:00|1421|1415.4|1420.8|1415.2|1422.9|1417.3|1420.8|1415.2|0
1658293200000|2022-07-20 05:00:00|1421.8|1416.2|1421.6|1416|1421.8|1416.2|1420.5|1414.9|0
1658293500000|2022-07-20 05:05:00|1421.5|1415.9|1421.7|1416.1|1421.9|1416.3|1421.5|1415.9|0
1658293800000|2022-07-20 05:10:00|1421.6|1416|1421.3|1415.7|1421.6|1416|1420.1|1414.5|0
1658294100000|2022-07-20 05:15:00|1421.4|1415.8|1419.4|1413.8|1421.4|1415.8|1418.9|1413.3|0
1658294400000|2022-07-20 05:20:00|1420.3|1414.7|1419.6|1414|1420.3|1414.7|1419.1|1413.5|0
1658294700000|2022-07-20 05:25:00|1419.7|1414.1|1420.4|1414.8|1420.7|1415.1|1419.5|1413.9|0
1658295000000|2022-07-20 05:30:00|1420.5|1414.9|1420.5|1414.9|1420.7|1415.1|1419.6|1414|0
1658295300000|2022-07-20 05:35:00|1420.9|1415.3|1421|1415.4|1422.2|1416.6|1420.9|1415.3|0
1658295600000|2022-07-20 05:40:00|1420.9|1415.3|1422.9|1417.3|1422.9|1417.3|1420.8|1415.2|0
1658295900000|2022-07-20 05:45:00|1423|1417.4|1422.8|1417.2|1423|1417.4|1421.7|1416.1|0
1658296200000|2022-07-20 05:50:00|1422.9|1417.3|1421.9|1416.3|1423.1|1417.5|1421|1415.4|0
1658296500000|2022-07-20 05:55:00|1422.7|1417.1|1423.3|1417.7|1423.3|1417.7|1422.7|1417.1|0
1658362200000|2022-07-21 00:10:00|1429.1|1423.3|1433.5|1427.7|1433.8|1428|1429.1|1423.3|0
1658362500000|2022-07-21 00:15:00|1433.7|1427.9|1431.6|1425.8|1433.7|1427.9|1431.1|1425.3|0
1658362800000|2022-07-21 00:20:00|1432|1426.2|1433.5|1427.7|1433.5|1427.7|1429.9|1424.1|0
1658363100000|2022-07-21 00:25:00|1434.5|1428.7|1434.8|1429|1437|1431.2|1433.9|1428.1|0
1658363400000|2022-07-21 00:30:00|1435.2|1429.4|1437.1|1431.3|1438.4|1432.6|1435.2|1429.4|0
1658363700000|2022-07-21 00:35:00|1436.7|1430.9|1437.9|1432.1|1437.9|1432.1|1436.4|1430.6|0
1658364000000|2022-07-21 00:40:00|1439|1433.2|1437.7|1431.9|1439|1433.2|1437.1|1431.3|0
1658364300000|2022-07-21 00:45:00|1438.9|1433.1|1438.4|1432.6|1439.3|1433.5|1438|1432.2|0
1658364600000|2022-07-21 00:50:00|1438|1432.2|1439.1|1433.3|1441.4|1435.6|1438|1432.2|0
1658364900000|2022-07-21 00:55:00|1439.4|1433.6|1438|1432.2|1439.5|1433.7|1438|1432.2|0
1658365200000|2022-07-21 01:00:00|1436.9|1431.1|1438.4|1432.6|1438.7|1432.9|1436.9|1431.1|0
1658365500000|2022-07-21 01:05:00|1438.2|1432.4|1436.3|1430.5|1438.2|1432.4|1435.4|1429.6|0
1658365800000|2022-07-21 01:10:00|1437.5|1431.7|1438.5|1432.7|1438.5|1432.7|1436.4|1430.6|0
1658366100000|2022-07-21 01:15:00|1438.4|1432.6|1438.4|1432.6|1438.9|1433.1|1437.2|1431.4|0
1658366400000|2022-07-21 01:20:00|1438.2|1432.4|1436.7|1430.9|1438.2|1432.4|1436.5|1430.7|0
1658366700000|2022-07-21 01:25:00|1436.8|1431|1436.8|1431|1437.1|1431.3|1436|1430.2|0
1658367000000|2022-07-21 01:30:00|1436.2|1430.4|1435.7|1429.9|1436.4|1430.6|1434.7|1428.9|0
1658367300000|2022-07-21 01:35:00|1434.7|1428.9|1435.9|1430.1|1435.9|1430.1|1434.7|1428.9|0
1658367600000|2022-07-21 01:40:00|1435.2|1429.4|1438.1|1432.3|1438.1|1432.3|1435.2|1429.4|0
1658367900000|2022-07-21 01:45:00|1436|1430.2|1436.6|1430.8|1437.4|1431.6|1436|1430.2|0
1658368200000|2022-07-21 01:50:00|1436.7|1430.9|1436.7|1430.9|1438.7|1432.9|1436.6|1430.8|0
1658368500000|2022-07-21 01:55:00|1436.8|1431|1435.7|1429.9|1437.6|1431.8|1435.7|1429.9|0
1658368800000|2022-07-21 02:00:00|1435.9|1430.1|1438.2|1432.4|1438.2|1432.4|1435.9|1430.1|0
1658369100000|2022-07-21 02:05:00|1438|1432.2|1437.4|1431.6|1438|1432.2|1436.6|1430.8|0
1658369400000|2022-07-21 02:10:00|1437.2|1431.4|1437.2|1431.4|1438.1|1432.3|1436.1|1430.3|0
1658369700000|2022-07-21 02:15:00|1437.5|1431.7|1437.9|1432.1|1437.9|1432.1|1436.7|1430.9|0
1658370000000|2022-07-21 02:20:00|1437.8|1432|1437.3|1431.5|1437.8|1432|1436.3|1430.5|0
1658370300000|2022-07-21 02:25:00|1436.1|1430.3|1436.9|1431.1|1437.6|1431.8|1435.8|1430|0
1658370600000|2022-07-21 02:30:00|1436.8|1431|1436.2|1430.4|1436.8|1431|1435.5|1429.7|0
1658370900000|2022-07-21 02:35:00|1435.1|1429.3|1436.2|1430.4|1436.6|1430.8|1435.1|1429.3|0
1658371200000|2022-07-21 02:40:00|1435.3|1429.5|1435|1429.2|1436.1|1430.3|1435|1429.2|0
1658371500000|2022-07-21 02:45:00|1434.9|1429.1|1436.2|1430.4|1436.2|1430.4|1434.6|1428.8|0
1658371800000|2022-07-21 02:50:00|1435.4|1429.6|1437.2|1431.4|1437.2|1431.4|1435.4|1429.6|0
1658372100000|2022-07-21 02:55:00|1436|1430.2|1436.8|1431|1437.5|1431.7|1436|1430.2|0
1658372400000|2022-07-21 03:00:00|1437.3|1431.5|1436|1430.2|1437.3|1431.5|1435.7|1429.9|0
1658372700000|2022-07-21 03:05:00|1436.8|1431|1438.5|1432.7|1438.5|1432.7|1436|1430.2|0
1658373000000|2022-07-21 03:10:00|1437.3|1431.5|1438.3|1432.5|1439|1433.2|1437.3|1431.5|0
1658373300000|2022-07-21 03:15:00|1438.4|1432.6|1439.3|1433.5|1439.6|1433.8|1437.5|1431.7|0
1658373600000|2022-07-21 03:20:00|1439.4|1433.6|1440.2|1434.4|1441.2|1435.4|1439.4|1433.6|0
1658373900000|2022-07-21 03:25:00|1441.2|1435.4|1441.7|1435.9|1442.7|1436.9|1440.2|1434.4|0
1658374200000|2022-07-21 03:30:00|1441.9|1436.1|1440.2|1434.4|1442.9|1437.1|1440.2|1434.4|0
1658374500000|2022-07-21 03:35:00|1442|1436.2|1441.2|1435.4|1442.5|1436.7|1440.1|1434.3|0
1658374800000|2022-07-21 03:40:00|1440.1|1434.3|1442.3|1436.5|1442.3|1436.5|1440|1434.2|0
1658375100000|2022-07-21 03:45:00|1442.4|1436.6|1442.9|1437.1|1443.3|1437.5|1441.3|1435.5|0
1658375400000|2022-07-21 03:50:00|1442.1|1436.3|1442.3|1436.5|1443.3|1437.5|1442|1436.2|0
1658375700000|2022-07-21 03:55:00|1442.2|1436.4|1441.4|1435.6|1442.5|1436.7|1441.3|1435.5|0
1658376000000|2022-07-21 04:00:00|1442.6|1436.8|1441.5|1435.7|1442.7|1436.9|1441.4|1435.6|0
1658376300000|2022-07-21 04:05:00|1442.4|1436.6|1442.8|1437|1443.2|1437.4|1441.2|1435.4|0
1658376600000|2022-07-21 04:10:00|1442.5|1436.7|1442.2|1436.4|1444.6|1438.8|1442.2|1436.4|0
1658376900000|2022-07-21 04:15:00|1442.1|1436.3|1444.4|1438.6|1444.8|1439|1442.1|1436.3|0
1658377200000|2022-07-21 04:20:00|1443.7|1437.9|1443.2|1437.4|1444.7|1438.9|1443.2|1437.4|0
1658377500000|2022-07-21 04:25:00|1443.3|1437.5|1444.5|1438.7|1444.6|1438.8|1443.2|1437.4|0
1658377800000|2022-07-21 04:30:00|1443.6|1437.8|1443.4|1437.6|1444.6|1438.8|1443.4|1437.6|0
1658378100000|2022-07-21 04:35:00|1444.2|1438.4|1444.3|1438.5|1444.3|1438.5|1444.2|1438.4|0
1658378400000|2022-07-21 04:40:00|1443.4|1437.6|1445.7|1439.9|1445.7|1439.9|1443.4|1437.6|0
1658378700000|2022-07-21 04:45:00|1445.8|1440|1445.6|1439.8|1446.7|1440.9|1444.6|1438.8|0
1658379000000|2022-07-21 04:50:00|1447.1|1441.3|1446.3|1440.5|1447.4|1441.6|1446.1|1440.3|0
1658379300000|2022-07-21 04:55:00|1446.2|1440.4|1447.1|1441.3|1447.6|1441.8|1446.2|1440.4|0
1658379600000|2022-07-21 05:00:00|1447.3|1441.5|1446.3|1440.5|1447.4|1441.6|1446.3|1440.5|0
1658379900000|2022-07-21 05:05:00|1445.9|1440.1|1445.8|1440|1446.8|1441|1445.7|1439.9|0
1658380200000|2022-07-21 05:10:00|1445.6|1439.8|1445.9|1440.1|1446.6|1440.8|1445.6|1439.8|0
1658380500000|2022-07-21 05:15:00|1445.7|1439.9|1446.7|1440.9|1447.1|1441.3|1445.7|1439.9|0
1658380800000|2022-07-21 05:20:00|1446.9|1441.1|1447.8|1442|1448.2|1442.4|1446.7|1440.9|0
1658381100000|2022-07-21 05:25:00|1447.7|1441.9|1446.7|1440.9|1448.1|1442.3|1446.7|1440.9|0
1658381400000|2022-07-21 05:30:00|1447.6|1441.8|1447.5|1441.7|1447.6|1441.8|1446.4|1440.6|0
1658381700000|2022-07-21 05:35:00|1446.6|1440.8|1445.5|1439.7|1446.8|1441|1445.5|1439.7|0
1658382000000|2022-07-21 05:40:00|1446.6|1440.8|1447.1|1441.3|1447.1|1441.3|1445.8|1440|0
1658382300000|2022-07-21 05:45:00|1447.2|1441.4|1449.8|1444|1449.8|1444|1447.2|1441.4|0
1658382600000|2022-07-21 05:50:00|1449.4|1443.6|1451.5|1445.7|1451.5|1445.7|1449.4|1443.6|0
1658382900000|2022-07-21 05:55:00|1451.2|1445.4|1449.2|1443.4|1451.5|1445.7|1449.2|1443.4|0
1658448600000|2022-07-22 00:10:00|1440.9|1435.1|1441.7|1435.9|1441.7|1435.9|1438.9|1433.1|0
1658448900000|2022-07-22 00:15:00|1442.7|1436.9|1441.3|1435.5|1442.7|1436.9|1440.1|1434.3|0
1658449200000|2022-07-22 00:20:00|1441.1|1435.3|1441|1435.2|1441.9|1436.1|1440.5|1434.7|0
1658449500000|2022-07-22 00:25:00|1440.8|1435|1440.3|1434.5|1441|1435.2|1439.5|1433.7|0
1658449800000|2022-07-22 00:30:00|1438.4|1432.6|1440.2|1434.4|1440.2|1434.4|1437|1431.2|0
1658450100000|2022-07-22 00:35:00|1439.2|1433.4|1438.7|1432.9|1439.8|1434|1438.4|1432.6|0
1658450400000|2022-07-22 00:40:00|1439.9|1434.1|1438.4|1432.6|1440.1|1434.3|1438.2|1432.4|0
1658450700000|2022-07-22 00:45:00|1439.7|1433.9|1439.5|1433.7|1439.7|1433.9|1438.2|1432.4|0
1658451000000|2022-07-22 00:50:00|1439.4|1433.6|1437.8|1432|1439.6|1433.8|1437.8|1432|0
1658451300000|2022-07-22 00:55:00|1437.7|1431.9|1439.6|1433.8|1439.6|1433.8|1437.7|1431.9|0
1658451600000|2022-07-22 01:00:00|1438.8|1433|1438.1|1432.3|1441.2|1435.4|1438.1|1432.3|0
1658451900000|2022-07-22 01:05:00|1438.3|1432.5|1439.1|1433.3|1439.4|1433.6|1437.9|1432.1|0
1658452200000|2022-07-22 01:10:00|1437.8|1432|1436.6|1430.8|1437.8|1432|1435.5|1429.7|0
1658452500000|2022-07-22 01:15:00|1435.3|1429.5|1431.9|1426.1|1435.3|1429.5|1431.9|1426.1|0
1658452800000|2022-07-22 01:20:00|1432|1426.2|1435.5|1429.7|1435.5|1429.7|1431.9|1426.1|0
1658453100000|2022-07-22 01:25:00|1433.6|1427.8|1435.2|1429.4|1435.5|1429.7|1433.4|1427.6|0
1658453400000|2022-07-22 01:30:00|1435.3|1429.5|1435.2|1429.4|1435.3|1429.5|1433.8|1428|0
1658453700000|2022-07-22 01:35:00|1434.2|1428.4|1433.6|1427.8|1435.5|1429.7|1433.5|1427.7|0
1658454000000|2022-07-22 01:40:00|1435|1429.2|1435|1429.2|1436|1430.2|1434.6|1428.8|0
1658454300000|2022-07-22 01:45:00|1434.8|1429|1432.5|1426.7|1434.8|1429|1432.5|1426.7|0
1658454600000|2022-07-22 01:50:00|1431.3|1425.5|1429|1423.2|1431.4|1425.6|1428.8|1423|0
1658454900000|2022-07-22 01:55:00|1428.9|1423.1|1429.5|1423.7|1430.1|1424.3|1428.9|1423.1|0
1658455200000|2022-07-22 02:00:00|1429.2|1423.4|1429.9|1424.1|1430.8|1425|1428.8|1423|0
1658455500000|2022-07-22 02:05:00|1428.5|1422.7|1429.7|1423.9|1429.7|1423.9|1427.3|1421.7|0
1658455800000|2022-07-22 02:10:00|1428.7|1422.9|1429.9|1424.1|1429.9|1424.1|1428.7|1422.9|0
1658456100000|2022-07-22 02:15:00|1430|1424.2|1430.4|1424.6|1430.6|1424.8|1428.9|1423.1|0
1658456400000|2022-07-22 02:20:00|1430.5|1424.7|1430.7|1424.9|1431.7|1425.9|1430.5|1424.7|0
1658456700000|2022-07-22 02:25:00|1430.8|1425|1432.6|1426.8|1433.4|1427.6|1430.4|1424.6|0
1658457000000|2022-07-22 02:30:00|1430.4|1424.6|1430.2|1424.4|1432.3|1426.5|1430.1|1424.3|0
1658457300000|2022-07-22 02:35:00|1430.1|1424.3|1429.7|1423.9|1430.1|1424.3|1429.7|1423.9|0
1658457600000|2022-07-22 02:40:00|1430|1424.2|1430.1|1424.3|1430.1|1424.3|1429.8|1424|0
1658457900000|2022-07-22 02:45:00|1429.9|1424.1|1430.3|1424.5|1431.4|1425.6|1429.9|1424.1|0
1658458200000|2022-07-22 02:50:00|1431.5|1425.7|1430.1|1424.3|1431.5|1425.7|1429.9|1424.1|0
1658458500000|2022-07-22 02:55:00|1430|1424.2|1430.4|1424.6|1430.6|1424.8|1430|1424.2|0
1658458800000|2022-07-22 03:00:00|1430.5|1424.7|1431.5|1425.7|1432.3|1426.5|1430.5|1424.7|0
1658459100000|2022-07-22 03:05:00|1431.2|1425.4|1432.3|1426.5|1432.4|1426.6|1431.2|1425.4|0
1658459400000|2022-07-22 03:10:00|1431.3|1425.5|1432.7|1426.9|1432.8|1427|1431.3|1425.5|0
1658459700000|2022-07-22 03:15:00|1431.8|1426|1431.6|1425.8|1431.8|1426|1431.5|1425.7|0
1658460000000|2022-07-22 03:20:00|1431.4|1425.6|1431.2|1425.4|1432.5|1426.7|1431.2|1425.4|0
1658460300000|2022-07-22 03:25:00|1431.3|1425.5|1431.5|1425.7|1432.4|1426.6|1431.2|1425.4|0
1658460600000|2022-07-22 03:30:00|1431.2|1425.4|1432.2|1426.4|1432.4|1426.6|1430.9|1425.1|0
1658460900000|2022-07-22 03:35:00|1431|1425.2|1432.5|1426.7|1432.5|1426.7|1431|1425.2|0
1658461200000|2022-07-22 03:40:00|1431.4|1425.6|1431.6|1425.8|1432.6|1426.8|1431.2|1425.4|0
1658461500000|2022-07-22 03:45:00|1431.7|1425.9|1431.4|1425.6|1432.6|1426.8|1431.4|1425.6|0
1658461800000|2022-07-22 03:50:00|1432.4|1426.6|1433.2|1427.4|1433.7|1427.9|1431.3|1425.5|0
1658462100000|2022-07-22 03:55:00|1432.1|1426.3|1432.8|1427|1433.2|1427.4|1431.9|1426.1|0
1658462400000|2022-07-22 04:00:00|1432.7|1426.9|1433.6|1427.8|1433.6|1427.8|1432.7|1426.9|0
1658462700000|2022-07-22 04:05:00|1434|1428.2|1434.2|1428.4|1434.2|1428.4|1432.9|1427.1|0
1658463000000|2022-07-22 04:10:00|1434.1|1428.3|1434|1428.2|1435.5|1429.7|1434|1428.2|0
1658463300000|2022-07-22 04:15:00|1434.9|1429.1|1433.7|1427.9|1434.9|1429.1|1433.3|1427.5|0
1658463600000|2022-07-22 04:20:00|1434.9|1429.1|1434.1|1428.3|1435.2|1429.4|1434|1428.2|0
1658463900000|2022-07-22 04:25:00|1434|1428.2|1435|1429.2|1435.3|1429.5|1434|1428.2|0
1658464200000|2022-07-22 04:30:00|1434|1428.2|1431.7|1425.9|1434.5|1428.7|1431.7|1425.9|0
1658464500000|2022-07-22 04:35:00|1432.8|1427|1431.9|1426.1|1432.8|1427|1431.4|1425.6|0
1658464800000|2022-07-22 04:40:00|1431.7|1425.9|1432.9|1427.1|1433|1427.2|1431.7|1425.9|0
1658465100000|2022-07-22 04:45:00|1433|1427.2|1434.5|1428.7|1434.5|1428.7|1431.9|1426.1|0
1658465400000|2022-07-22 04:50:00|1433.4|1427.6|1433.6|1427.8|1434.8|1429|1433.4|1427.6|0
1658465700000|2022-07-22 04:55:00|1433.7|1427.9|1435.2|1429.4|1436.2|1430.4|1433.6|1427.8|0
1658466000000|2022-07-22 05:00:00|1435.3|1429.5|1437.5|1431.7|1437.5|1431.7|1435.3|1429.5|0
1658466300000|2022-07-22 05:05:00|1436.4|1430.6|1434.7|1428.9|1437.3|1431.5|1434.7|1428.9|0
1658466600000|2022-07-22 05:10:00|1433.7|1427.9|1433.8|1428|1434.7|1428.9|1433.6|1427.8|0
1658466900000|2022-07-22 05:15:00|1433.9|1428.1|1433.5|1427.7|1434|1428.2|1433.4|1427.6|0
1658467200000|2022-07-22 05:20:00|1433.4|1427.6|1432.8|1427|1434.1|1428.3|1432.8|1427|0
1658467500000|2022-07-22 05:25:00|1433|1427.2|1433.3|1427.5|1433.9|1428.1|1432.4|1426.6|0
1658467800000|2022-07-22 05:30:00|1433.1|1427.3|1433.5|1427.7|1433.5|1427.7|1431.2|1425.4|0
1658468100000|2022-07-22 05:35:00|1433.6|1427.8|1435|1429.2|1435.6|1429.8|1433.5|1427.7|0
1658468400000|2022-07-22 05:40:00|1435.1|1429.3|1434.6|1428.8|1435.2|1429.4|1434|1428.2|0
1658468700000|2022-07-22 05:45:00|1434.5|1428.7|1434.9|1429.1|1435.7|1429.9|1434.5|1428.7|0
1658469000000|2022-07-22 05:50:00|1435|1429.2|1435.8|1430|1436.1|1430.3|1433.4|1427.6|0
1658469300000|2022-07-22 05:55:00|1434.6|1428.8|1434.9|1429.1|1435.4|1429.6|1434.3|1428.5|0
1658707800000|2022-07-25 00:10:00|1428.3|1422.5|1429|1423.2|1429|1423.2|1426.2|1420.6|0
1658708100000|2022-07-25 00:15:00|1429.1|1423.3|1429.2|1423.4|1430.5|1424.7|1428|1422.2|0
1658708400000|2022-07-25 00:20:00|1429.3|1423.5|1427.7|1422.1|1429.3|1423.5|1427.7|1422.1|0
1658708700000|2022-07-25 00:25:00|1429.1|1423.3|1428.5|1422.7|1429.1|1423.3|1427.3|1421.7|0
1658709000000|2022-07-25 00:30:00|1427.9|1422.2|1425.6|1420|1427.9|1422.2|1424.9|1419.3|0
1658709300000|2022-07-25 00:35:00|1426.7|1421.1|1427.7|1422.1|1427.7|1422.1|1426.2|1420.6|0
1658709600000|2022-07-25 00:40:00|1425.7|1420.1|1426.4|1420.8|1426.5|1420.9|1425.2|1419.6|0
1658709900000|2022-07-25 00:45:00|1426.5|1420.9|1425.4|1419.8|1427.5|1421.9|1423.9|1418.3|0
1658710200000|2022-07-25 00:50:00|1425.5|1419.9|1425|1419.4|1426|1420.4|1424.6|1419|0
1658710500000|2022-07-25 00:55:00|1425.1|1419.5|1424.5|1418.9|1426.3|1420.7|1424.3|1418.7|0
1658710800000|2022-07-25 01:00:00|1425.4|1419.8|1421.7|1416.1|1425.4|1419.8|1421.7|1416.1|0
1658711100000|2022-07-25 01:05:00|1422|1416.4|1424.5|1418.9|1425.6|1420|1422|1416.4|0
1658711400000|2022-07-25 01:10:00|1424.4|1418.8|1424.7|1419.1|1425.1|1419.5|1423.5|1417.9|0
1658711700000|2022-07-25 01:15:00|1423.5|1417.9|1423.8|1418.2|1423.8|1418.2|1422.6|1417|0
1658712000000|2022-07-25 01:20:00|1422.7|1417.1|1422.9|1417.3|1423.9|1418.3|1422.7|1417.1|0
1658712300000|2022-07-25 01:25:00|1423.8|1418.2|1425|1419.4|1425.1|1419.5|1422.7|1417.1|0
1658712600000|2022-07-25 01:30:00|1425.3|1419.7|1424.4|1418.8|1425.3|1419.7|1423.7|1418.1|0
1658712900000|2022-07-25 01:35:00|1422.9|1417.3|1422.6|1417|1424.2|1418.6|1422.6|1417|0
1658713200000|2022-07-25 01:40:00|1422.1|1416.5|1422.4|1416.8|1422.7|1417.1|1421.2|1415.6|0
1658713500000|2022-07-25 01:45:00|1421.5|1415.9|1420.6|1415|1422.5|1416.9|1420.6|1415|0
1658713800000|2022-07-25 01:50:00|1420.5|1414.9|1421.2|1415.6|1422.1|1416.5|1420.5|1414.9|0
1658714100000|2022-07-25 01:55:00|1420.5|1414.9|1420.3|1414.7|1421.6|1416|1420.3|1414.7|0
1658714400000|2022-07-25 02:00:00|1420|1414.4|1421.6|1416|1421.6|1416|1419.9|1414.3|0
1658714700000|2022-07-25 02:05:00|1422.2|1416.6|1422|1416.4|1422.3|1416.7|1421.9|1416.3|0
1658715000000|2022-07-25 02:10:00|1422.1|1416.5|1423.6|1418|1423.6|1418|1422.1|1416.5|0
1658715300000|2022-07-25 02:15:00|1422.4|1416.8|1421.8|1416.2|1423.5|1417.9|1421.8|1416.2|0
1658715600000|2022-07-25 02:20:00|1422.8|1417.2|1422.8|1417.2|1423.6|1418|1422.1|1416.5|0
1658715900000|2022-07-25 02:25:00|1422.9|1417.3|1423.7|1418.1|1424.1|1418.5|1422.8|1417.2|0
1658716200000|2022-07-25 02:30:00|1422.8|1417.2|1422.1|1416.5|1425|1419.4|1422.1|1416.5|0
1658716500000|2022-07-25 02:35:00|1422|1416.4|1422.4|1416.8|1423.7|1418.1|1422|1416.4|0
1658716800000|2022-07-25 02:40:00|1422.6|1417|1422.7|1417.1|1424.1|1418.5|1422.6|1417|0
1658717100000|2022-07-25 02:45:00|1424.1|1418.5|1423.3|1417.7|1424.3|1418.7|1422.7|1417.1|0
1658717400000|2022-07-25 02:50:00|1424.1|1418.5|1423.7|1418.1|1424.1|1418.5|1423|1417.4|0
1658717700000|2022-07-25 02:55:00|1423.5|1417.9|1422.8|1417.2|1423.5|1417.9|1421.8|1416.2|0
1658718000000|2022-07-25 03:00:00|1423.3|1417.7|1421.4|1415.8|1423.4|1417.8|1421.4|1415.8|0
1658718300000|2022-07-25 03:05:00|1421.6|1416|1422.4|1416.8|1422.4|1416.8|1421.6|1416|0
1658718600000|2022-07-25 03:10:00|1422.6|1417|1423.4|1417.8|1424.5|1418.9|1422.4|1416.8|0
1658718900000|2022-07-25 03:15:00|1423.6|1418|1424.8|1419.2|1425|1419.4|1423.6|1418|0
1658719200000|2022-07-25 03:20:00|1424.9|1419.3|1424.7|1419.1|1425.6|1420|1424.2|1418.6|0
1658719500000|2022-07-25 03:25:00|1426|1420.4|1424.1|1418.5|1426|1420.4|1424.1|1418.5|0
1658719800000|2022-07-25 03:30:00|1424.4|1418.8|1423.4|1417.8|1425.8|1420.2|1423.4|1417.8|0
1658720100000|2022-07-25 03:35:00|1423.6|1418|1423.1|1417.5|1425.9|1420.3|1423.1|1417.5|0
1658720400000|2022-07-25 03:40:00|1422.8|1417.2|1423.5|1417.9|1423.5|1417.9|1422.4|1416.8|0
1658720700000|2022-07-25 03:45:00|1423.6|1418|1422.7|1417.1|1423.6|1418|1421.7|1416.1|0
1658721000000|2022-07-25 03:50:00|1421.5|1415.9|1422.3|1416.7|1424.3|1418.7|1421.5|1415.9|0
1658721300000|2022-07-25 03:55:00|1423.4|1417.8|1422.2|1416.6|1424.5|1418.9|1422.1|1416.5|0
1658721600000|2022-07-25 04:00:00|1423.4|1417.8|1422.1|1416.5|1423.4|1417.8|1421.8|1416.2|0
1658721900000|2022-07-25 04:05:00|1422.2|1416.6|1422.1|1416.5|1423.5|1417.9|1422.1|1416.5|0
1658722200000|2022-07-25 04:10:00|1421.6|1416|1421.6|1416|1422.5|1416.9|1421.6|1416|0
1658722500000|2022-07-25 04:15:00|1421.4|1415.8|1420.8|1415.2|1422.4|1416.8|1420.7|1415.1|0
1658722800000|2022-07-25 04:20:00|1420.9|1415.3|1420.6|1415|1423.1|1417.5|1420.6|1415|0
1658723100000|2022-07-25 04:25:00|1420.7|1415.1|1421|1415.4|1422.1|1416.5|1420.6|1415|0
1658723400000|2022-07-25 04:30:00|1422|1416.4|1422.4|1416.8|1422.5|1416.9|1420.9|1415.3|0
1658723700000|2022-07-25 04:35:00|1421.1|1415.5|1421.2|1415.6|1422.3|1416.7|1421.1|1415.5|0
1658724000000|2022-07-25 04:40:00|1421.4|1415.8|1422.5|1416.9|1422.5|1416.9|1421.1|1415.5|0
1658724300000|2022-07-25 04:45:00|1421.3|1415.7|1421.1|1415.5|1422.3|1416.7|1421.1|1415.5|0
1658724600000|2022-07-25 04:50:00|1421.2|1415.6|1419.1|1413.5|1422.2|1416.6|1418.9|1413.3|0
1658724900000|2022-07-25 04:55:00|1419|1413.4|1419.1|1413.5|1420.1|1414.5|1418.8|1413.2|0
1658725200000|2022-07-25 05:00:00|1419|1413.4|1418.3|1412.7|1419.4|1413.8|1418.2|1412.6|0
1658725500000|2022-07-25 05:05:00|1418.4|1412.8|1415.6|1410|1418.9|1413.3|1415.6|1410|0
1658725800000|2022-07-25 05:10:00|1415.7|1410.1|1415.8|1410.2|1417|1411.4|1415.5|1409.9|0
1658726100000|2022-07-25 05:15:00|1415.6|1410|1418.7|1413.1|1418.8|1413.2|1415.6|1410|0
1658726400000|2022-07-25 05:20:00|1418.8|1413.2|1418|1412.4|1418.9|1413.3|1417.8|1412.2|0
1658726700000|2022-07-25 05:25:00|1419|1413.4|1418.2|1412.6|1419|1413.4|1417.3|1411.7|0
1658727000000|2022-07-25 05:30:00|1418.4|1412.8|1418.4|1412.8|1418.5|1412.9|1417.2|1411.6|0
1658727300000|2022-07-25 05:35:00|1418.5|1412.9|1418.6|1413|1418.8|1413.2|1417.3|1411.7|0
1658727600000|2022-07-25 05:40:00|1417.6|1412|1418.8|1413.2|1419.9|1414.3|1417.6|1412|0
1658727900000|2022-07-25 05:45:00|1417.9|1412.3|1417.1|1411.5|1418.6|1413|1417.1|1411.5|0
1658728200000|2022-07-25 05:50:00|1417|1411.4|1415.3|1409.7|1417|1411.4|1414.8|1409.2|0
1658728500000|2022-07-25 05:55:00|1415.4|1409.8|1415.7|1410.1|1415.7|1410.1|1415.1|1409.5|0
1658794200000|2022-07-26 00:10:00|1421.8|1416.2|1417|1411.4|1421.8|1416.2|1416.3|1410.7|0
1658794500000|2022-07-26 00:15:00|1416|1410.4|1412.8|1407.2|1416|1410.4|1411.4|1405.8|0
1658794800000|2022-07-26 00:20:00|1411.5|1405.9|1412.4|1406.8|1413.3|1407.7|1411.5|1405.9|0
1658795100000|2022-07-26 00:25:00|1413.4|1407.8|1416.7|1411.1|1416.8|1411.2|1413|1407.4|0
1658795400000|2022-07-26 00:30:00|1416.8|1411.2|1415.9|1410.3|1417.5|1411.9|1415.5|1409.9|0
1658795700000|2022-07-26 00:35:00|1415.8|1410.2|1417.7|1412.1|1417.7|1412.1|1414.7|1409.1|0
1658796000000|2022-07-26 00:40:00|1417|1411.4|1415.1|1409.5|1417|1411.4|1415.1|1409.5|0
1658796300000|2022-07-26 00:45:00|1416.2|1410.6|1415.1|1409.5|1416.4|1410.8|1414.5|1408.9|0
1658796600000|2022-07-26 00:50:00|1415.2|1409.6|1414.4|1408.8|1415.2|1409.6|1413.5|1407.9|0
1658796900000|2022-07-26 00:55:00|1414.5|1408.9|1414.6|1409|1414.6|1409|1412.5|1406.9|0
1658797200000|2022-07-26 01:00:00|1415.7|1410.1|1415.5|1409.9|1415.7|1410.1|1414.4|1408.8|0
1658797500000|2022-07-26 01:05:00|1413.5|1407.9|1412|1406.4|1413.6|1408|1412|1406.4|0
1658797800000|2022-07-26 01:10:00|1412.1|1406.5|1415.3|1409.7|1415.3|1409.7|1412.1|1406.5|0
1658798100000|2022-07-26 01:15:00|1415.4|1409.8|1416.1|1410.5|1417|1411.4|1414.4|1408.8|0
1658798400000|2022-07-26 01:20:00|1417|1411.4|1416.2|1410.6|1417|1411.4|1415.1|1409.5|0
1658798700000|2022-07-26 01:25:00|1416|1410.4|1417.5|1411.9|1417.5|1411.9|1415|1409.4|0
1658799000000|2022-07-26 01:30:00|1417.1|1411.5|1417.4|1411.8|1418.5|1412.9|1415.9|1410.3|0
1658799300000|2022-07-26 01:35:00|1416.9|1411.3|1414.9|1409.3|1416.9|1411.3|1413.4|1407.8|0
1658799600000|2022-07-26 01:40:00|1414|1408.4|1415.7|1410.1|1416.6|1411|1414|1408.4|0
1658799900000|2022-07-26 01:45:00|1417|1411.4|1415.6|1410|1417|1411.4|1415.4|1409.8|0
1658800200000|2022-07-26 01:50:00|1415.8|1410.2|1415.7|1410.1|1417|1411.4|1414.6|1409|0
1658800500000|2022-07-26 01:55:00|1415.2|1409.6|1413.7|1408.1|1416|1410.4|1413.4|1407.8|0
1658800800000|2022-07-26 02:00:00|1413.9|1408.3|1416.1|1410.5|1416.1|1410.5|1413.9|1408.3|0
1658801100000|2022-07-26 02:05:00|1416|1410.4|1416.2|1410.6|1418.1|1412.5|1414.9|1409.3|0
1658801400000|2022-07-26 02:10:00|1416.1|1410.5|1416.3|1410.7|1416.4|1410.8|1415.1|1409.5|0
1658801700000|2022-07-26 02:15:00|1416.6|1411|1415.6|1410|1416.8|1411.2|1415.6|1410|0
1658802000000|2022-07-26 02:20:00|1415.7|1410.1|1415.3|1409.7|1415.8|1410.2|1414.6|1409|0
1658802300000|2022-07-26 02:25:00|1414.4|1408.8|1417.1|1411.5|1417.1|1411.5|1414.4|1408.8|0
1658802600000|2022-07-26 02:30:00|1417|1411.4|1417.3|1411.7|1418.2|1412.6|1415.8|1410.2|0
1658802900000|2022-07-26 02:35:00|1417.4|1411.8|1418.2|1412.6|1418.4|1412.8|1417.3|1411.7|0
1658803200000|2022-07-26 02:40:00|1417.3|1411.7|1417.9|1412.3|1418.9|1413.3|1417.3|1411.7|0
1658803500000|2022-07-26 02:45:00|1417.8|1412.2|1417.2|1411.6|1418.5|1412.9|1417.2|1411.6|0
1658803800000|2022-07-26 02:50:00|1417.5|1411.9|1418|1412.4|1418.8|1413.2|1417.5|1411.9|0
1658804100000|2022-07-26 02:55:00|1417.6|1412|1418|1412.4|1418.4|1412.8|1416.6|1411|0
1658804400000|2022-07-26 03:00:00|1419|1413.4|1417.3|1411.7|1419|1413.4|1416.8|1411.2|0
1658804700000|2022-07-26 03:05:00|1417.6|1412|1418|1412.4|1419.1|1413.5|1417|1411.4|0
1658805000000|2022-07-26 03:10:00|1419|1413.4|1417.5|1411.9|1419.2|1413.6|1417.5|1411.9|0
1658805300000|2022-07-26 03:15:00|1417.6|1412|1417|1411.4|1417.6|1412|1416.9|1411.3|0
1658805600000|2022-07-26 03:20:00|1418|1412.4|1418.1|1412.5|1418.1|1412.5|1416.8|1411.2|0
1658805900000|2022-07-26 03:25:00|1416.9|1411.3|1417.3|1411.7|1418.3|1412.7|1416.9|1411.3|0
1658806200000|2022-07-26 03:30:00|1417.6|1412|1417.8|1412.2|1418.8|1413.2|1417.4|1411.8|0
1658806500000|2022-07-26 03:35:00|1418.2|1412.6|1418.6|1413|1419.6|1414|1418.2|1412.6|0
1658806800000|2022-07-26 03:40:00|1417.8|1412.2|1417.9|1412.3|1420|1414.4|1417.8|1412.2|0
1658807100000|2022-07-26 03:45:00|1418|1412.4|1419.3|1413.7|1419.6|1414|1418|1412.4|0
1658807400000|2022-07-26 03:50:00|1418.1|1412.5|1418.6|1413|1419.4|1413.8|1418.1|1412.5|0
1658807700000|2022-07-26 03:55:00|1418.5|1412.9|1418.3|1412.7|1419.9|1414.3|1418.3|1412.7|0
1658808000000|2022-07-26 04:00:00|1420.6|1415|1419.6|1414|1420.6|1415|1419.5|1413.9|0
1658808300000|2022-07-26 04:05:00|1419.3|1413.7|1418.5|1412.9|1419.5|1413.9|1418.3|1412.7|0
1658808600000|2022-07-26 04:10:00|1419.5|1413.9|1418.3|1412.7|1419.7|1414.1|1418.3|1412.7|0
1658808900000|2022-07-26 04:15:00|1418.7|1413.1|1418.7|1413.1|1419.8|1414.2|1418.4|1412.8|0
1658809200000|2022-07-26 04:20:00|1419.3|1413.7|1419.4|1413.8|1419.4|1413.8|1418|1412.4|0
1658809500000|2022-07-26 04:25:00|1418.4|1412.8|1419.9|1414.3|1419.9|1414.3|1418.4|1412.8|0
1658809800000|2022-07-26 04:30:00|1420|1414.4|1419.6|1414|1420|1414.4|1419.6|1414|0
1658810100000|2022-07-26 04:35:00|1419.4|1413.8|1419.6|1414|1419.6|1414|1418.2|1412.6|0
1658810400000|2022-07-26 04:40:00|1419.8|1414.2|1418.3|1412.7|1419.9|1414.3|1418.3|1412.7|0
1658810700000|2022-07-26 04:45:00|1418.6|1413|1418.6|1413|1419.8|1414.2|1418.6|1413|0
1658811000000|2022-07-26 04:50:00|1419.4|1413.8|1419.3|1413.7|1419.6|1414|1418|1412.4|0
1658811300000|2022-07-26 04:55:00|1418.4|1412.8|1418.7|1413.1|1419.5|1413.9|1418.2|1412.6|0
1658811600000|2022-07-26 05:00:00|1419.9|1414.3|1419.6|1414|1419.9|1414.3|1418.3|1412.7|0
1658811900000|2022-07-26 05:05:00|1419.7|1414.1|1418.7|1413.1|1419.8|1414.2|1418.3|1412.7|0
1658812200000|2022-07-26 05:10:00|1418.9|1413.3|1419.9|1414.3|1420.2|1414.6|1418.8|1413.2|0
1658812500000|2022-07-26 05:15:00|1421.7|1416.1|1420|1414.4|1421.7|1416.1|1419.3|1413.7|0
1658812800000|2022-07-26 05:20:00|1419.2|1413.6|1420.2|1414.6|1420.5|1414.9|1419.2|1413.6|0
1658813100000|2022-07-26 05:25:00|1422.1|1416.5|1423.2|1417.6|1423.6|1418|1422.1|1416.5|0
1658813400000|2022-07-26 05:30:00|1422.5|1416.9|1422.5|1416.9|1423.5|1417.9|1422.3|1416.7|0
1658813700000|2022-07-26 05:35:00|1422.6|1417|1422.2|1416.6|1423.4|1417.8|1422.1|1416.5|0
1658814000000|2022-07-26 05:40:00|1422.3|1416.7|1422.1|1416.5|1422.3|1416.7|1421.2|1415.6|0
1658814300000|2022-07-26 05:45:00|1422.4|1416.8|1422.2|1416.6|1423.3|1417.7|1421.9|1416.3|0
1658814600000|2022-07-26 05:50:00|1420.8|1415.2|1422.7|1417.1|1422.7|1417.1|1420.8|1415.2|0
1658814900000|2022-07-26 05:55:00|1423.5|1417.9|1421.2|1415.6|1423.5|1417.9|1421.2|1415.6|0
1658880600000|2022-07-27 00:10:00|1416.6|1411|1419.4|1413.8|1419.8|1414.2|1416.5|1410.9|0
1658880900000|2022-07-27 00:15:00|1418.6|1413|1420|1414.4|1421.3|1415.7|1418.6|1413|0
1658881200000|2022-07-27 00:20:00|1419.8|1414.2|1417.3|1411.7|1420.8|1415.2|1417|1411.4|0
1658881500000|2022-07-27 00:25:00|1416.8|1411.2|1416.3|1410.7|1416.9|1411.3|1414.1|1408.5|0
1658881800000|2022-07-27 00:30:00|1416.2|1410.6|1415|1409.4|1416.5|1410.9|1415|1409.4|0
1658882100000|2022-07-27 00:35:00|1415.1|1409.5|1412.4|1406.8|1415.3|1409.7|1412|1406.4|0
1658882400000|2022-07-27 00:40:00|1412.6|1407|1415.4|1409.8|1415.4|1409.8|1412.6|1407|0
1658882700000|2022-07-27 00:45:00|1414.6|1409|1413.8|1408.2|1415.4|1409.8|1413.6|1408|0
1658883000000|2022-07-27 00:50:00|1414.9|1409.3|1416.3|1410.7|1416.3|1410.7|1413.9|1408.3|0
1658883300000|2022-07-27 00:55:00|1414.2|1408.6|1414.9|1409.3|1414.9|1409.3|1413.7|1408.1|0
1658883600000|2022-07-27 01:00:00|1413.6|1408|1413.5|1407.9|1414.4|1408.8|1413.3|1407.7|0
1658883900000|2022-07-27 01:05:00|1415.5|1409.9|1412.3|1406.7|1415.5|1409.9|1410.1|1404.5|0
1658884200000|2022-07-27 01:10:00|1412.4|1406.8|1413|1407.4|1414.1|1408.5|1412.3|1406.7|0
1658884500000|2022-07-27 01:15:00|1413.1|1407.5|1412.5|1406.9|1413.7|1408.1|1412.4|1406.8|0
1658884800000|2022-07-27 01:20:00|1412.6|1407|1412.2|1406.6|1414.6|1409|1412.2|1406.6|0
1658885100000|2022-07-27 01:25:00|1412.1|1406.5|1414.7|1409.1|1414.7|1409.1|1412|1406.4|0
1658885400000|2022-07-27 01:30:00|1414.9|1409.3|1416.2|1410.6|1417.7|1412.1|1414.9|1409.3|0
1658885700000|2022-07-27 01:35:00|1417.3|1411.7|1416.9|1411.3|1417.3|1411.7|1416.1|1410.5|0
1658886000000|2022-07-27 01:40:00|1417.9|1412.3|1417.7|1412.1|1418.2|1412.6|1416.6|1411|0
1658886300000|2022-07-27 01:45:00|1417.6|1412|1418.9|1413.3|1419|1413.4|1416.7|1411.1|0
1658886600000|2022-07-27 01:50:00|1419|1413.4|1417.6|1412|1419|1413.4|1417.4|1411.8|0
1658886900000|2022-07-27 01:55:00|1418.7|1413.1|1416.4|1410.8|1418.7|1413.1|1416.4|1410.8|0
1658887200000|2022-07-27 02:00:00|1415.4|1409.8|1415.3|1409.7|1415.5|1409.9|1415.3|1409.7|0
1658887500000|2022-07-27 02:05:00|1416.4|1410.8|1415.6|1410|1416.5|1410.9|1415.3|1409.7|0
1658887800000|2022-07-27 02:10:00|1415.5|1409.9|1415|1409.4|1416|1410.4|1414.9|1409.3|0
1658888100000|2022-07-27 02:15:00|1415.1|1409.5|1415.4|1409.8|1415.5|1409.9|1414.6|1409|0
1658888400000|2022-07-27 02:20:00|1414.2|1408.6|1415.1|1409.5|1415.2|1409.6|1414.2|1408.6|0
1658888700000|2022-07-27 02:25:00|1415.4|1409.8|1415.2|1409.6|1416.5|1410.9|1415.2|1409.6|0
1658889000000|2022-07-27 02:30:00|1416.1|1410.5|1415|1409.4|1417.4|1411.8|1414.7|1409.1|0
1658889300000|2022-07-27 02:35:00|1415.3|1409.7|1415.2|1409.6|1416.4|1410.8|1415.2|1409.6|0
1658889600000|2022-07-27 02:40:00|1416.3|1410.7|1415.2|1409.6|1416.3|1410.7|1414.9|1409.3|0
1658889900000|2022-07-27 02:45:00|1415.1|1409.5|1414.8|1409.2|1416.3|1410.7|1414.8|1409.2|0
1658890200000|2022-07-27 02:50:00|1415.9|1410.3|1415.3|1409.7|1416.3|1410.7|1414.7|1409.1|0
1658890500000|2022-07-27 02:55:00|1416.3|1410.7|1415.1|1409.5|1416.3|1410.7|1414.5|1408.9|0
1658890800000|2022-07-27 03:00:00|1414|1408.4|1413.1|1407.5|1414.2|1408.6|1412.9|1407.3|0
1658891100000|2022-07-27 03:05:00|1414.1|1408.5|1414|1408.4|1414.2|1408.6|1412.9|1407.3|0
1658891400000|2022-07-27 03:10:00|1414.2|1408.6|1413.3|1407.7|1415.2|1409.6|1413.3|1407.7|0
1658891700000|2022-07-27 03:15:00|1414.3|1408.7|1413.5|1407.9|1414.4|1408.8|1413.5|1407.9|0
1658892000000|2022-07-27 03:20:00|1414.4|1408.8|1413.2|1407.6|1415.3|1409.7|1413.2|1407.6|0
1658892300000|2022-07-27 03:25:00|1414.4|1408.8|1415.2|1409.6|1415.2|1409.6|1414.2|1408.6|0
1658892600000|2022-07-27 03:30:00|1414.3|1408.7|1413.9|1408.3|1415|1409.4|1413.9|1408.3|0
1658892900000|2022-07-27 03:35:00|1412.8|1407.2|1413|1407.4|1414.1|1408.5|1412.8|1407.2|0
1658893200000|2022-07-27 03:40:00|1412.9|1407.3|1414|1408.4|1415.1|1409.5|1412.9|1407.3|0
1658893500000|2022-07-27 03:45:00|1413.1|1407.5|1413.1|1407.5|1414.2|1408.6|1412.9|1407.3|0
1658893800000|2022-07-27 03:50:00|1414.2|1408.6|1414|1408.4|1414.2|1408.6|1412.9|1407.3|0
1658894100000|2022-07-27 03:55:00|1412.9|1407.3|1412.9|1407.3|1412.9|1407.3|1412.8|1407.2|0
1658894400000|2022-07-27 04:00:00|1413|1407.4|1413.8|1408.2|1414|1408.4|1412.7|1407.1|0
1658894700000|2022-07-27 04:05:00|1412.6|1407|1413.8|1408.2|1414.1|1408.5|1412.6|1407|0
1658895000000|2022-07-27 04:10:00|1412.8|1407.2|1413.3|1407.7|1414.5|1408.9|1412.8|1407.2|0
1658895300000|2022-07-27 04:15:00|1413.2|1407.6|1414.6|1409|1414.6|1409|1413.2|1407.6|0
1658895600000|2022-07-27 04:20:00|1413.5|1407.9|1415.5|1409.9|1415.5|1409.9|1413.4|1407.8|0
1658895900000|2022-07-27 04:25:00|1414.4|1408.8|1415.3|1409.7|1417.3|1411.7|1414.4|1408.8|0
1658896200000|2022-07-27 04:30:00|1417.4|1411.8|1415.8|1410.2|1417.5|1411.9|1415.8|1410.2|0
1658896500000|2022-07-27 04:35:00|1414.7|1409.1|1415.8|1410.2|1416|1410.4|1414.7|1409.1|0
1658896800000|2022-07-27 04:40:00|1416|1410.4|1416.5|1410.9|1416.5|1410.9|1415.3|1409.7|0
1658897100000|2022-07-27 04:45:00|1415.5|1409.9|1416.6|1411|1416.7|1411.1|1415.3|1409.7|0
1658897400000|2022-07-27 04:50:00|1416.5|1410.9|1415.7|1410.1|1417.8|1412.2|1415.7|1410.1|0
1658897700000|2022-07-27 04:55:00|1416.8|1411.2|1417.9|1412.3|1417.9|1412.3|1415.6|1410|0
1658898000000|2022-07-27 05:00:00|1416.7|1411.1|1417.8|1412.2|1418.3|1412.7|1416.7|1411.1|0
1658898300000|2022-07-27 05:05:00|1416.7|1411.1|1416.4|1410.8|1416.7|1411.1|1415.4|1409.8|0
1658898600000|2022-07-27 05:10:00|1416.5|1410.9|1417.1|1411.5|1417.2|1411.6|1415.7|1410.1|0
1658898900000|2022-07-27 05:15:00|1417.6|1412|1417.5|1411.9|1417.7|1412.1|1416.2|1410.6|0
1658899200000|2022-07-27 05:20:00|1416.4|1410.8|1417.7|1412.1|1417.7|1412.1|1416.3|1410.7|0
1658899500000|2022-07-27 05:25:00|1416.5|1410.9|1417.1|1411.5|1418.1|1412.5|1416.5|1410.9|0
1658899800000|2022-07-27 05:30:00|1417|1411.4|1417.1|1411.5|1418.1|1412.5|1417|1411.4|0
1658900100000|2022-07-27 05:35:00|1417.2|1411.6|1416.9|1411.3|1418.2|1412.6|1416.9|1411.3|0
1658900400000|2022-07-27 05:40:00|1418|1412.4|1419.6|1414|1419.6|1414|1417.3|1411.7|0
1658900700000|2022-07-27 05:45:00|1418.4|1412.8|1419.5|1413.9|1419.6|1414|1418.4|1412.8|0
1658901000000|2022-07-27 05:50:00|1418.5|1412.9|1416.6|1411|1418.5|1412.9|1416.6|1411|0
1658901300000|2022-07-27 05:55:00|1416.5|1410.9|1416.8|1411.2|1418.2|1412.6|1416.5|1410.9|0
1658967000000|2022-07-28 00:10:00|1429.5|1423.7|1427.4|1421.8|1432.2|1426.4|1427.4|1421.8|0
1658967300000|2022-07-28 00:15:00|1427.7|1422.1|1428.5|1422.7|1429.9|1424.1|1427.7|1422.1|0
1658967600000|2022-07-28 00:20:00|1429.6|1423.8|1427.9|1422.2|1429.7|1423.9|1427.9|1422.2|0
1658967900000|2022-07-28 00:25:00|1429|1423.2|1428.8|1423|1431.5|1425.7|1427.9|1422.2|0
1658968200000|2022-07-28 00:30:00|1429.1|1423.3|1426.3|1420.7|1429.7|1423.9|1426.3|1420.7|0
1658968500000|2022-07-28 00:35:00|1427.7|1422.1|1428.2|1422.4|1429.2|1423.4|1427.3|1421.7|0
1658968800000|2022-07-28 00:40:00|1427.4|1421.8|1425.7|1420.1|1428.2|1422.4|1425.7|1420.1|0
1658969100000|2022-07-28 00:45:00|1426.7|1421.1|1425.5|1419.9|1427.5|1421.9|1425.5|1419.9|0
1658969400000|2022-07-28 00:50:00|1425.4|1419.8|1426|1420.4|1426.5|1420.9|1423.9|1418.3|0
1658969700000|2022-07-28 00:55:00|1426.2|1420.6|1424.8|1419.2|1426.3|1420.7|1424.8|1419.2|0
1658970000000|2022-07-28 01:00:00|1425.2|1419.6|1423.8|1418.2|1425.6|1420|1422|1416.4|0
1658970300000|2022-07-28 01:05:00|1422.8|1417.2|1423.3|1417.7|1424.2|1418.6|1421.4|1415.8|0
1658970600000|2022-07-28 01:10:00|1423.5|1417.9|1422.8|1417.2|1424.4|1418.8|1421.3|1415.7|0
1658970900000|2022-07-28 01:15:00|1422.4|1416.8|1419.9|1414.3|1422.4|1416.8|1419|1413.4|0
1658971200000|2022-07-28 01:20:00|1420|1414.4|1418.9|1413.3|1420|1414.4|1418.9|1413.3|0
1658971500000|2022-07-28 01:25:00|1419|1413.4|1420.5|1414.9|1420.6|1415|1419|1413.4|0
1658971800000|2022-07-28 01:30:00|1419.4|1413.8|1420.9|1415.3|1421.9|1416.3|1419.4|1413.8|0
1658972100000|2022-07-28 01:35:00|1422.2|1416.6|1422.3|1416.7|1423.1|1417.5|1421.8|1416.2|0
1658972400000|2022-07-28 01:40:00|1421.4|1415.8|1422.3|1416.7|1423.2|1417.6|1421.3|1415.7|0
1658972700000|2022-07-28 01:45:00|1422.4|1416.8|1421.6|1416|1423.2|1417.6|1421.6|1416|0
1658973000000|2022-07-28 01:50:00|1421.5|1415.9|1423.7|1418.1|1423.7|1418.1|1421.5|1415.9|0
1658973300000|2022-07-28 01:55:00|1424.9|1419.3|1426.4|1420.8|1427.5|1421.9|1424.7|1419.1|0
1658973600000|2022-07-28 02:00:00|1426.6|1421|1427.7|1422.1|1427.9|1422.2|1426.5|1420.9|0
1658973900000|2022-07-28 02:05:00|1427.9|1422.2|1426.3|1420.7|1427.9|1422.2|1426|1420.4|0
1658974200000|2022-07-28 02:10:00|1426.5|1420.9|1428.1|1422.3|1429.1|1423.3|1426.4|1420.8|0
1658974500000|2022-07-28 02:15:00|1428|1422.2|1428.2|1422.4|1428.2|1422.4|1426.6|1421|0
1658974800000|2022-07-28 02:20:00|1428.3|1422.5|1427.4|1421.8|1428.3|1422.5|1427|1421.4|0
1658975100000|2022-07-28 02:25:00|1427|1421.4|1427.2|1421.6|1428.6|1422.8|1427|1421.4|0
1658975400000|2022-07-28 02:30:00|1426.9|1421.3|1427.4|1421.8|1428.6|1422.8|1426.8|1421.2|0
1658975700000|2022-07-28 02:35:00|1429.1|1423.3|1429|1423.2|1429.1|1423.3|1427.9|1422.2|0
1658976000000|2022-07-28 02:40:00|1428.9|1423.1|1429.3|1423.5|1429.3|1423.5|1427.6|1422|0
1658976300000|2022-07-28 02:45:00|1428.8|1423|1428.6|1422.8|1428.8|1423|1427.5|1421.9|0
1658976600000|2022-07-28 02:50:00|1429.1|1423.3|1429.1|1423.3|1429.1|1423.3|1427.7|1422.1|0
1658976900000|2022-07-28 02:55:00|1429.2|1423.4|1429.4|1423.6|1429.6|1423.8|1428.3|1422.5|0
1658977200000|2022-07-28 03:00:00|1428.5|1422.7|1425.3|1419.7|1428.5|1422.7|1425.3|1419.7|0
1658977500000|2022-07-28 03:05:00|1426.4|1420.8|1424.6|1419|1426.4|1420.8|1424.3|1418.7|0
1658977800000|2022-07-28 03:10:00|1424.5|1418.9|1424.5|1418.9|1425.5|1419.9|1424.3|1418.7|0
1658978100000|2022-07-28 03:15:00|1425.6|1420|1425.5|1419.9|1425.6|1420|1425.4|1419.8|0
1658978400000|2022-07-28 03:20:00|1425.6|1420|1425|1419.4|1425.9|1420.3|1424.6|1419|0
1658978700000|2022-07-28 03:25:00|1425.2|1419.6|1425.6|1420|1425.7|1420.1|1424.5|1418.9|0
1658979000000|2022-07-28 03:30:00|1424.3|1418.7|1425.3|1419.7|1425.6|1420|1424.3|1418.7|0
1658979300000|2022-07-28 03:35:00|1425.2|1419.6|1425.7|1420.1|1425.7|1420.1|1424.2|1418.6|0
1658979600000|2022-07-28 03:40:00|1425.9|1420.3|1426|1420.4|1426.3|1420.7|1425.1|1419.5|0
1658979900000|2022-07-28 03:45:00|1425|1419.4|1426|1420.4|1426.1|1420.5|1424.9|1419.3|0
1658980200000|2022-07-28 03:50:00|1427.1|1421.5|1426.6|1421|1427.1|1421.5|1425.6|1420|0
1658980500000|2022-07-28 03:55:00|1425.7|1420.1|1424.3|1418.7|1426.6|1421|1424|1418.4|0
1658980800000|2022-07-28 04:00:00|1424|1418.4|1424.9|1419.3|1426.4|1420.8|1424|1418.4|0
1658981100000|2022-07-28 04:05:00|1426.1|1420.5|1425.5|1419.9|1426.9|1421.3|1425.1|1419.5|0
1658981400000|2022-07-28 04:10:00|1425.6|1420|1426.7|1421.1|1426.7|1421.1|1424.9|1419.3|0
1658981700000|2022-07-28 04:15:00|1426.6|1421|1427.9|1422.2|1427.9|1422.2|1425.3|1419.7|0
1658982000000|2022-07-28 04:20:00|1425.6|1420|1425.5|1419.9|1426.6|1421|1425.4|1419.8|0
1658982300000|2022-07-28 04:25:00|1425.6|1420|1424.5|1418.9|1426.6|1421|1424.4|1418.8|0
1658982600000|2022-07-28 04:30:00|1425.5|1419.9|1425.5|1419.9|1425.7|1420.1|1424.3|1418.7|0
1658982900000|2022-07-28 04:35:00|1424.5|1418.9|1426|1420.4|1426|1420.4|1424.5|1418.9|0
1658983200000|2022-07-28 04:40:00|1426.2|1420.6|1426|1420.4|1426.2|1420.6|1424.9|1419.3|0
1658983500000|2022-07-28 04:45:00|1425.8|1420.2|1424.6|1419|1425.9|1420.3|1424.6|1419|0
1658983800000|2022-07-28 04:50:00|1425.7|1420.1|1425.8|1420.2|1426.1|1420.5|1424.6|1419|0
1658984100000|2022-07-28 04:55:00|1425.9|1420.3|1426.2|1420.6|1426.7|1421.1|1425.3|1419.7|0
1658984400000|2022-07-28 05:00:00|1427.3|1421.7|1426.2|1420.6|1427.3|1421.7|1425.2|1419.6|0
1658984700000|2022-07-28 05:05:00|1426|1420.4|1425.5|1419.9|1427.3|1421.7|1425.5|1419.9|0
1658985000000|2022-07-28 05:10:00|1425.6|1420|1425.8|1420.2|1426.8|1421.2|1425.6|1420|0
1658985300000|2022-07-28 05:15:00|1424.5|1418.9|1426.1|1420.5|1427.3|1421.7|1424.5|1418.9|0
1658985600000|2022-07-28 05:20:00|1427.1|1421.5|1426.8|1421.2|1427.3|1421.7|1425.8|1420.2|0
1658985900000|2022-07-28 05:25:00|1425.7|1420.1|1426.4|1420.8|1426.9|1421.3|1425.7|1420.1|0
1658986200000|2022-07-28 05:30:00|1425.3|1419.7|1426.6|1421|1426.8|1421.2|1425.3|1419.7|0
1658986500000|2022-07-28 05:35:00|1426.8|1421.2|1426.5|1420.9|1427.7|1422.1|1425.5|1419.9|0
1658986800000|2022-07-28 05:40:00|1427.9|1422.2|1427.9|1422.2|1428.1|1422.3|1426.8|1421.2|0
1658987100000|2022-07-28 05:45:00|1426.8|1421.2|1426.8|1421.2|1427.7|1422.1|1426.6|1421|0
1658987400000|2022-07-28 05:50:00|1428.1|1422.3|1428.8|1423|1428.8|1423|1426.4|1420.8|0
1658987700000|2022-07-28 05:55:00|1426.8|1421.2|1426|1420.4|1428.9|1423.1|1426|1420.4|0
1658967000000|2022-07-28 00:10:00|1429.5|1423.7|1427.4|1421.8|1432.2|1426.4|1427.4|1421.8|0
1658967300000|2022-07-28 00:15:00|1427.7|1422.1|1428.5|1422.7|1429.9|1424.1|1427.7|1422.1|0
1658967600000|2022-07-28 00:20:00|1429.6|1423.8|1427.9|1422.2|1429.7|1423.9|1427.9|1422.2|0
1658967900000|2022-07-28 00:25:00|1429|1423.2|1428.8|1423|1431.5|1425.7|1427.9|1422.2|0
1658968200000|2022-07-28 00:30:00|1429.1|1423.3|1426.3|1420.7|1429.7|1423.9|1426.3|1420.7|0
1658968500000|2022-07-28 00:35:00|1427.7|1422.1|1428.2|1422.4|1429.2|1423.4|1427.3|1421.7|0
1658968800000|2022-07-28 00:40:00|1427.4|1421.8|1425.7|1420.1|1428.2|1422.4|1425.7|1420.1|0
1658969100000|2022-07-28 00:45:00|1426.7|1421.1|1425.5|1419.9|1427.5|1421.9|1425.5|1419.9|0
1658969400000|2022-07-28 00:50:00|1425.4|1419.8|1426|1420.4|1426.5|1420.9|1423.9|1418.3|0
1658969700000|2022-07-28 00:55:00|1426.2|1420.6|1424.8|1419.2|1426.3|1420.7|1424.8|1419.2|0
1658970000000|2022-07-28 01:00:00|1425.2|1419.6|1423.8|1418.2|1425.6|1420|1422|1416.4|0
1658970300000|2022-07-28 01:05:00|1422.8|1417.2|1423.3|1417.7|1424.2|1418.6|1421.4|1415.8|0
1658970600000|2022-07-28 01:10:00|1423.5|1417.9|1422.8|1417.2|1424.4|1418.8|1421.3|1415.7|0
1658970900000|2022-07-28 01:15:00|1422.4|1416.8|1419.9|1414.3|1422.4|1416.8|1419|1413.4|0
1658971200000|2022-07-28 01:20:00|1420|1414.4|1418.9|1413.3|1420|1414.4|1418.9|1413.3|0
1658971500000|2022-07-28 01:25:00|1419|1413.4|1420.5|1414.9|1420.6|1415|1419|1413.4|0
1658971800000|2022-07-28 01:30:00|1419.4|1413.8|1420.9|1415.3|1421.9|1416.3|1419.4|1413.8|0
1658972100000|2022-07-28 01:35:00|1422.2|1416.6|1422.3|1416.7|1423.1|1417.5|1421.8|1416.2|0
1658972400000|2022-07-28 01:40:00|1421.4|1415.8|1422.3|1416.7|1423.2|1417.6|1421.3|1415.7|0
1658972700000|2022-07-28 01:45:00|1422.4|1416.8|1421.6|1416|1423.2|1417.6|1421.6|1416|0
1658973000000|2022-07-28 01:50:00|1421.5|1415.9|1423.7|1418.1|1423.7|1418.1|1421.5|1415.9|0
1658973300000|2022-07-28 01:55:00|1424.9|1419.3|1426.4|1420.8|1427.5|1421.9|1424.7|1419.1|0
1658973600000|2022-07-28 02:00:00|1426.6|1421|1427.7|1422.1|1427.9|1422.2|1426.5|1420.9|0
1658973900000|2022-07-28 02:05:00|1427.9|1422.2|1426.3|1420.7|1427.9|1422.2|1426|1420.4|0
1658974200000|2022-07-28 02:10:00|1426.5|1420.9|1428.1|1422.3|1429.1|1423.3|1426.4|1420.8|0
1658974500000|2022-07-28 02:15:00|1428|1422.2|1428.2|1422.4|1428.2|1422.4|1426.6|1421|0
1658974800000|2022-07-28 02:20:00|1428.3|1422.5|1427.4|1421.8|1428.3|1422.5|1427|1421.4|0
1658975100000|2022-07-28 02:25:00|1427|1421.4|1427.2|1421.6|1428.6|1422.8|1427|1421.4|0
1658975400000|2022-07-28 02:30:00|1426.9|1421.3|1427.4|1421.8|1428.6|1422.8|1426.8|1421.2|0
1658975700000|2022-07-28 02:35:00|1429.1|1423.3|1429|1423.2|1429.1|1423.3|1427.9|1422.2|0
1658976000000|2022-07-28 02:40:00|1428.9|1423.1|1429.3|1423.5|1429.3|1423.5|1427.6|1422|0
1658976300000|2022-07-28 02:45:00|1428.8|1423|1428.6|1422.8|1428.8|1423|1427.5|1421.9|0
1658976600000|2022-07-28 02:50:00|1429.1|1423.3|1429.1|1423.3|1429.1|1423.3|1427.7|1422.1|0
1658976900000|2022-07-28 02:55:00|1429.2|1423.4|1429.4|1423.6|1429.6|1423.8|1428.3|1422.5|0
1658977200000|2022-07-28 03:00:00|1428.5|1422.7|1425.3|1419.7|1428.5|1422.7|1425.3|1419.7|0
1658977500000|2022-07-28 03:05:00|1426.4|1420.8|1424.6|1419|1426.4|1420.8|1424.3|1418.7|0
1658977800000|2022-07-28 03:10:00|1424.5|1418.9|1424.5|1418.9|1425.5|1419.9|1424.3|1418.7|0
1658978100000|2022-07-28 03:15:00|1425.6|1420|1425.5|1419.9|1425.6|1420|1425.4|1419.8|0
1658978400000|2022-07-28 03:20:00|1425.6|1420|1425|1419.4|1425.9|1420.3|1424.6|1419|0
1658978700000|2022-07-28 03:25:00|1425.2|1419.6|1425.6|1420|1425.7|1420.1|1424.5|1418.9|0
1658979000000|2022-07-28 03:30:00|1424.3|1418.7|1425.3|1419.7|1425.6|1420|1424.3|1418.7|0
1658979300000|2022-07-28 03:35:00|1425.2|1419.6|1425.7|1420.1|1425.7|1420.1|1424.2|1418.6|0
1658979600000|2022-07-28 03:40:00|1425.9|1420.3|1426|1420.4|1426.3|1420.7|1425.1|1419.5|0
1658979900000|2022-07-28 03:45:00|1425|1419.4|1426|1420.4|1426.1|1420.5|1424.9|1419.3|0
1658980200000|2022-07-28 03:50:00|1427.1|1421.5|1426.6|1421|1427.1|1421.5|1425.6|1420|0
1658980500000|2022-07-28 03:55:00|1425.7|1420.1|1424.3|1418.7|1426.6|1421|1424|1418.4|0
1658980800000|2022-07-28 04:00:00|1424|1418.4|1424.9|1419.3|1426.4|1420.8|1424|1418.4|0
1658981100000|2022-07-28 04:05:00|1426.1|1420.5|1425.5|1419.9|1426.9|1421.3|1425.1|1419.5|0
1658981400000|2022-07-28 04:10:00|1425.6|1420|1426.7|1421.1|1426.7|1421.1|1424.9|1419.3|0
1658981700000|2022-07-28 04:15:00|1426.6|1421|1427.9|1422.2|1427.9|1422.2|1425.3|1419.7|0
1658982000000|2022-07-28 04:20:00|1425.6|1420|1425.5|1419.9|1426.6|1421|1425.4|1419.8|0
1658982300000|2022-07-28 04:25:00|1425.6|1420|1424.5|1418.9|1426.6|1421|1424.4|1418.8|0
1658982600000|2022-07-28 04:30:00|1425.5|1419.9|1425.5|1419.9|1425.7|1420.1|1424.3|1418.7|0
1658982900000|2022-07-28 04:35:00|1424.5|1418.9|1426|1420.4|1426|1420.4|1424.5|1418.9|0
1658983200000|2022-07-28 04:40:00|1426.2|1420.6|1426|1420.4|1426.2|1420.6|1424.9|1419.3|0
1658983500000|2022-07-28 04:45:00|1425.8|1420.2|1424.6|1419|1425.9|1420.3|1424.6|1419|0
1658983800000|2022-07-28 04:50:00|1425.7|1420.1|1425.8|1420.2|1426.1|1420.5|1424.6|1419|0
1658984100000|2022-07-28 04:55:00|1425.9|1420.3|1426.2|1420.6|1426.7|1421.1|1425.3|1419.7|0
1658984400000|2022-07-28 05:00:00|1427.3|1421.7|1426.2|1420.6|1427.3|1421.7|1425.2|1419.6|0
1658984700000|2022-07-28 05:05:00|1426|1420.4|1425.5|1419.9|1427.3|1421.7|1425.5|1419.9|0
1658985000000|2022-07-28 05:10:00|1425.6|1420|1425.8|1420.2|1426.8|1421.2|1425.6|1420|0
1658985300000|2022-07-28 05:15:00|1424.5|1418.9|1426.1|1420.5|1427.3|1421.7|1424.5|1418.9|0
1658985600000|2022-07-28 05:20:00|1427.1|1421.5|1426.8|1421.2|1427.3|1421.7|1425.8|1420.2|0
1658985900000|2022-07-28 05:25:00|1425.7|1420.1|1426.4|1420.8|1426.9|1421.3|1425.7|1420.1|0
1658986200000|2022-07-28 05:30:00|1425.3|1419.7|1426.6|1421|1426.8|1421.2|1425.3|1419.7|0
1658986500000|2022-07-28 05:35:00|1426.8|1421.2|1426.5|1420.9|1427.7|1422.1|1425.5|1419.9|0
1658986800000|2022-07-28 05:40:00|1427.9|1422.2|1427.9|1422.2|1428.1|1422.3|1426.8|1421.2|0
1658987100000|2022-07-28 05:45:00|1426.8|1421.2|1426.8|1421.2|1427.7|1422.1|1426.6|1421|0
1658987400000|2022-07-28 05:50:00|1428.1|1422.3|1428.8|1423|1428.8|1423|1426.4|1420.8|0
1658987700000|2022-07-28 05:55:00|1426.8|1421.2|1426|1420.4|1428.9|1423.1|1426|1420.4|0
1659053400000|2022-07-29 00:10:00|1442.6|1436.8|1444.7|1438.9|1447.2|1441.4|1440.5|1434.7|0
1659053700000|2022-07-29 00:15:00|1445.5|1439.7|1442.7|1436.9|1445.5|1439.7|1442.7|1436.9|0
1659054000000|2022-07-29 00:20:00|1444|1438.2|1441.1|1435.3|1444.4|1438.6|1441.1|1435.3|0
1659054300000|2022-07-29 00:25:00|1441.5|1435.7|1439.6|1433.8|1442.3|1436.5|1439.6|1433.8|0
1659054600000|2022-07-29 00:30:00|1440.3|1434.5|1436.3|1430.5|1441.3|1435.5|1435.3|1429.5|0
1659054900000|2022-07-29 00:35:00|1436.8|1431|1437.9|1432.1|1437.9|1432.1|1435.8|1430|0
1659055200000|2022-07-29 00:40:00|1438.3|1432.5|1439|1433.2|1439|1433.2|1436.9|1431.1|0
1659055500000|2022-07-29 00:45:00|1437.9|1432.1|1434.3|1428.5|1438.9|1433.1|1433.3|1427.5|0
1659055800000|2022-07-29 00:50:00|1434.6|1428.8|1435.4|1429.6|1435.4|1429.6|1433.8|1428|0
1659056100000|2022-07-29 00:55:00|1434.2|1428.4|1435|1429.2|1436.1|1430.3|1434.2|1428.4|0
1659056400000|2022-07-29 01:00:00|1435.1|1429.3|1432.9|1427.1|1436.3|1430.5|1432.9|1427.1|0
1659056700000|2022-07-29 01:05:00|1433.9|1428.1|1435.9|1430.1|1436.1|1430.3|1433.9|1428.1|0
1659057000000|2022-07-29 01:10:00|1435.5|1429.7|1433.2|1427.4|1435.6|1429.8|1433.2|1427.4|0
1659057300000|2022-07-29 01:15:00|1433.1|1427.3|1433.8|1428|1436.3|1430.5|1433.1|1427.3|0
1659057600000|2022-07-29 01:20:00|1435.1|1429.3|1434.6|1428.8|1435.3|1429.5|1434.3|1428.5|0
1659057900000|2022-07-29 01:25:00|1434.4|1428.6|1433.8|1428|1434.4|1428.6|1432.6|1426.8|0
1659058200000|2022-07-29 01:30:00|1432.5|1426.7|1429.4|1423.6|1432.5|1426.7|1428.5|1422.7|0
1659058500000|2022-07-29 01:35:00|1429.2|1423.4|1430|1424.2|1430|1424.2|1428.4|1422.6|0
1659058800000|2022-07-29 01:40:00|1430.7|1424.9|1431.7|1425.9|1431.7|1425.9|1429.9|1424.1|0
1659059100000|2022-07-29 01:45:00|1431|1425.2|1432.1|1426.3|1432.1|1426.3|1430.6|1424.8|0
1659059400000|2022-07-29 01:50:00|1432.3|1426.5|1430.5|1424.7|1432.3|1426.5|1430.5|1424.7|0
1659059700000|2022-07-29 01:55:00|1431.5|1425.7|1430.7|1424.9|1431.5|1425.7|1430.3|1424.5|0
1659060000000|2022-07-29 02:00:00|1432.1|1426.3|1433.5|1427.7|1434.5|1428.7|1432.1|1426.3|0
1659060300000|2022-07-29 02:05:00|1433.8|1428|1433.7|1427.9|1435.3|1429.5|1432.5|1426.7|0
1659060600000|2022-07-29 02:10:00|1433.9|1428.1|1433.6|1427.8|1435|1429.2|1433.2|1427.4|0
1659060900000|2022-07-29 02:15:00|1434.7|1428.9|1434.1|1428.3|1434.7|1428.9|1433.7|1427.9|0
1659061200000|2022-07-29 02:20:00|1434.2|1428.4|1434.6|1428.8|1434.9|1429.1|1433.1|1427.3|0
1659061500000|2022-07-29 02:25:00|1434.4|1428.6|1434.6|1428.8|1434.8|1429|1434.3|1428.5|0
1659061800000|2022-07-29 02:30:00|1434.8|1429|1437.8|1432|1438.1|1432.3|1434.8|1429|0
1659062100000|2022-07-29 02:35:00|1438|1432.2|1437.5|1431.7|1438.7|1432.9|1437.5|1431.7|0
1659062400000|2022-07-29 02:40:00|1438.7|1432.9|1437.4|1431.6|1438.8|1433|1437.4|1431.6|0
1659062700000|2022-07-29 02:45:00|1438.7|1432.9|1438.3|1432.5|1439.3|1433.5|1437.6|1431.8|0
1659063000000|2022-07-29 02:50:00|1438.2|1432.4|1439|1433.2|1439|1433.2|1437.5|1431.7|0
1659063300000|2022-07-29 02:55:00|1439.1|1433.3|1440.6|1434.8|1440.6|1434.8|1439|1433.2|0
1659063600000|2022-07-29 03:00:00|1440.5|1434.7|1440.7|1434.9|1440.7|1434.9|1439.2|1433.4|0
1659063900000|2022-07-29 03:05:00|1440.8|1435|1439.3|1433.5|1440.8|1435|1439.2|1433.4|0
1659064200000|2022-07-29 03:10:00|1439.4|1433.6|1440.9|1435.1|1441.3|1435.5|1439.4|1433.6|0
1659064500000|2022-07-29 03:15:00|1440.6|1434.8|1440|1434.2|1442.2|1436.4|1439.9|1434.1|0
1659064800000|2022-07-29 03:20:00|1438.9|1433.1|1439.1|1433.3|1441|1435.2|1438.9|1433.1|0
1659065100000|2022-07-29 03:25:00|1439.3|1433.5|1439.5|1433.7|1439.8|1434|1438.6|1432.8|0
1659065400000|2022-07-29 03:30:00|1439.6|1433.8|1437.5|1431.7|1439.6|1433.8|1437.5|1431.7|0
1659065700000|2022-07-29 03:35:00|1437.6|1431.8|1438.5|1432.7|1438.5|1432.7|1437.5|1431.7|0
1659066000000|2022-07-29 03:40:00|1439.4|1433.6|1436.2|1430.4|1439.5|1433.7|1436.2|1430.4|0
1659066300000|2022-07-29 03:45:00|1436.3|1430.5|1435.2|1429.4|1436.5|1430.7|1435.2|1429.4|0
1659066600000|2022-07-29 03:50:00|1434.9|1429.1|1434|1428.2|1435.8|1430|1434|1428.2|0
1659066900000|2022-07-29 03:55:00|1436.1|1430.3|1436|1430.2|1436.1|1430.3|1434.9|1429.1|0
1659067200000|2022-07-29 04:00:00|1433.9|1428.1|1435|1429.2|1435.1|1429.3|1433.8|1428|0
1659067500000|2022-07-29 04:05:00|1435.2|1429.4|1435.5|1429.7|1435.5|1429.7|1434.2|1428.4|0
1659067800000|2022-07-29 04:10:00|1436.6|1430.8|1436.2|1430.4|1436.6|1430.8|1434.9|1429.1|0
1659068100000|2022-07-29 04:15:00|1436.4|1430.6|1436.3|1430.5|1436.4|1430.6|1433.8|1428|0
1659068400000|2022-07-29 04:20:00|1437.3|1431.5|1437.6|1431.8|1437.7|1431.9|1437.2|1431.4|0
1659068700000|2022-07-29 04:25:00|1437.8|1432|1437.6|1431.8|1437.8|1432|1437.5|1431.7|0
1659069000000|2022-07-29 04:30:00|1437.7|1431.9|1437.3|1431.5|1438.8|1433|1436.2|1430.4|0
1659069300000|2022-07-29 04:35:00|1438.2|1432.4|1436.9|1431.1|1438.2|1432.4|1436|1430.2|0
1659069600000|2022-07-29 04:40:00|1438|1432.2|1436.6|1430.8|1438|1432.2|1436.5|1430.7|0
1659069900000|2022-07-29 04:45:00|1436.4|1430.6|1436.1|1430.3|1436.4|1430.6|1436|1430.2|0
1659070200000|2022-07-29 04:50:00|1435.9|1430.1|1437.3|1431.5|1437.5|1431.7|1435.9|1430.1|0
1659070500000|2022-07-29 04:55:00|1437.1|1431.3|1436.4|1430.6|1437.2|1431.4|1435.8|1430|0
1659070800000|2022-07-29 05:00:00|1437.5|1431.7|1438|1432.2|1438.2|1432.4|1436.6|1430.8|0
1659071100000|2022-07-29 05:05:00|1437.8|1432|1438.4|1432.6|1438.6|1432.8|1437.2|1431.4|0
1659071400000|2022-07-29 05:10:00|1437.3|1431.5|1437.9|1432.1|1438.3|1432.5|1437.2|1431.4|0
1659071700000|2022-07-29 05:15:00|1436.6|1430.8|1436|1430.2|1437.4|1431.6|1435.9|1430.1|0
1659072000000|2022-07-29 05:20:00|1437|1431.2|1437.7|1431.9|1437.7|1431.9|1435.8|1430|0
1659072300000|2022-07-29 05:25:00|1436.2|1430.4|1436.9|1431.1|1438.2|1432.4|1436.2|1430.4|0
1659072600000|2022-07-29 05:30:00|1436.5|1430.7|1437.1|1431.3|1437.8|1432|1436.5|1430.7|0
1659072900000|2022-07-29 05:35:00|1437.4|1431.6|1437.2|1431.4|1437.4|1431.6|1436.9|1431.1|0
1659073200000|2022-07-29 05:40:00|1437.3|1431.5|1436.8|1431|1437.5|1431.7|1436.8|1431|0
1659073500000|2022-07-29 05:45:00|1437.8|1432|1436.4|1430.6|1437.8|1432|1436.4|1430.6|0
1659073800000|2022-07-29 05:50:00|1436|1430.2|1435.8|1430|1437.1|1431.3|1435.6|1429.8|0
1659074100000|2022-07-29 05:55:00|1435.9|1430.1|1437|1431.2|1437|1431.2|1435.6|1429.8|0
1659312600000|2022-08-01 00:10:00|1437.6|1431.8|1440.6|1434.8|1441|1435.2|1437.1|1431.3|0
1659312900000|2022-08-01 00:15:00|1440.9|1435.1|1438.6|1432.8|1442.2|1436.4|1438.6|1432.8|0
1659313200000|2022-08-01 00:20:00|1438.8|1433|1444.3|1438.5|1444.3|1438.5|1438.8|1433|0
1659313500000|2022-08-01 00:25:00|1443.9|1438.1|1443.1|1437.3|1443.9|1438.1|1443.1|1437.3|0
1659313800000|2022-08-01 00:30:00|1442.9|1437.1|1443|1437.2|1443.1|1437.3|1440|1434.2|0
1659314100000|2022-08-01 00:35:00|1442.3|1436.5|1439.8|1434|1442.3|1436.5|1439.8|1434|0
1659314400000|2022-08-01 00:40:00|1439.6|1433.8|1441.6|1435.8|1441.6|1435.8|1439.3|1433.5|0
1659314700000|2022-08-01 00:45:00|1441.5|1435.7|1441.6|1435.8|1441.6|1435.8|1439.9|1434.1|0
1659315000000|2022-08-01 00:50:00|1441.7|1435.9|1441.4|1435.6|1441.7|1435.9|1441.1|1435.3|0
1659315300000|2022-08-01 00:55:00|1440.5|1434.7|1440.1|1434.3|1440.9|1435.1|1440.1|1434.3|0
1659315600000|2022-08-01 01:00:00|1439.7|1433.9|1440.5|1434.7|1440.5|1434.7|1439.2|1433.4|0
1659315900000|2022-08-01 01:05:00|1439.4|1433.6|1438|1432.2|1440.3|1434.5|1437.9|1432.1|0
1659316200000|2022-08-01 01:10:00|1438.5|1432.7|1440.6|1434.8|1440.6|1434.8|1438.5|1432.7|0
1659316500000|2022-08-01 01:15:00|1438.4|1432.6|1439.6|1433.8|1440.5|1434.7|1438.4|1432.6|0
1659316800000|2022-08-01 01:20:00|1439.3|1433.5|1440|1434.2|1441.3|1435.5|1439.3|1433.5|0
1659317100000|2022-08-01 01:25:00|1440.1|1434.3|1440.4|1434.6|1441.3|1435.5|1440|1434.2|0
1659317400000|2022-08-01 01:30:00|1441.1|1435.3|1443.2|1437.4|1443.2|1437.4|1439.9|1434.1|0
1659317700000|2022-08-01 01:35:00|1442.2|1436.4|1442.3|1436.5|1444.3|1438.5|1442.2|1436.4|0
1659318000000|2022-08-01 01:40:00|1442.2|1436.4|1442.7|1436.9|1443.7|1437.9|1442|1436.2|0
1659318300000|2022-08-01 01:45:00|1442.9|1437.1|1445.3|1439.5|1445.3|1439.5|1441.7|1435.9|0
1659318600000|2022-08-01 01:50:00|1445.4|1439.6|1444.3|1438.5|1445.6|1439.8|1442.8|1437|0
1659318900000|2022-08-01 01:55:00|1443.1|1437.3|1443.6|1437.8|1443.6|1437.8|1442.3|1436.5|0
1659319200000|2022-08-01 02:00:00|1443.7|1437.9|1442.9|1437.1|1443.7|1437.9|1440.9|1435.1|0
1659319500000|2022-08-01 02:05:00|1441.9|1436.1|1441.2|1435.4|1442.9|1437.1|1441.2|1435.4|0
1659319800000|2022-08-01 02:10:00|1441.3|1435.5|1443.3|1437.5|1443.3|1437.5|1440.8|1435|0
1659320100000|2022-08-01 02:15:00|1444.6|1438.8|1442.7|1436.9|1444.6|1438.8|1442.1|1436.3|0
1659320400000|2022-08-01 02:20:00|1443.6|1437.8|1444.8|1439|1445|1439.2|1442.9|1437.1|0
1659320700000|2022-08-01 02:25:00|1444.7|1438.9|1443.4|1437.6|1444.7|1438.9|1442.6|1436.8|0
1659321000000|2022-08-01 02:30:00|1443.5|1437.7|1443.7|1437.9|1444.3|1438.5|1443.2|1437.4|0
1659321300000|2022-08-01 02:35:00|1443.6|1437.8|1442.9|1437.1|1443.6|1437.8|1441.5|1435.7|0
1659321600000|2022-08-01 02:40:00|1442.8|1437|1443.6|1437.8|1444.5|1438.7|1442.1|1436.3|0
1659321900000|2022-08-01 02:45:00|1443.3|1437.5|1443|1437.2|1444.2|1438.4|1442.9|1437.1|0
1659322200000|2022-08-01 02:50:00|1443.2|1437.4|1443.5|1437.7|1445.4|1439.6|1442.9|1437.1|0
1659322500000|2022-08-01 02:55:00|1443.8|1438|1443.8|1438|1443.8|1438|1443.6|1437.8|0
1659322800000|2022-08-01 03:00:00|1444.3|1438.5|1444.9|1439.1|1446.1|1440.3|1444.3|1438.5|0
1659323100000|2022-08-01 03:05:00|1444.8|1439|1445.6|1439.8|1446.1|1440.3|1444.8|1439|0
1659323400000|2022-08-01 03:10:00|1446.8|1441|1446.2|1440.4|1447.6|1441.8|1445.8|1440|0
1659323700000|2022-08-01 03:15:00|1446.3|1440.5|1446.9|1441.1|1447|1441.2|1445.8|1440|0
1659324000000|2022-08-01 03:20:00|1447|1441.2|1447|1441.2|1447|1441.2|1445.6|1439.8|0
1659324300000|2022-08-01 03:25:00|1445.9|1440.1|1445.4|1439.6|1447.4|1441.6|1445.4|1439.6|0
1659324600000|2022-08-01 03:30:00|1446.1|1440.3|1444|1438.2|1446.1|1440.3|1444|1438.2|0
1659324900000|2022-08-01 03:35:00|1444.4|1438.6|1443.9|1438.1|1445.1|1439.3|1443.8|1438|0
1659325200000|2022-08-01 03:40:00|1444|1438.2|1444.1|1438.3|1445|1439.2|1444|1438.2|0
1659325500000|2022-08-01 03:45:00|1443.8|1438|1444.3|1438.5|1444.3|1438.5|1443.7|1437.9|0
1659325800000|2022-08-01 03:50:00|1444.4|1438.6|1444.8|1439|1445.8|1440|1444.4|1438.6|0
1659326100000|2022-08-01 03:55:00|1445|1439.2|1445.4|1439.6|1445.8|1440|1444.5|1438.7|0
1659326400000|2022-08-01 04:00:00|1444.7|1438.9|1445.6|1439.8|1445.8|1440|1444.7|1438.9|0
1659326700000|2022-08-01 04:05:00|1446.6|1440.8|1448.2|1442.4|1448.2|1442.4|1446.6|1440.8|0
1659327000000|2022-08-01 04:10:00|1448.4|1442.6|1446.2|1440.4|1448.6|1442.8|1446.2|1440.4|0
1659327300000|2022-08-01 04:15:00|1447.2|1441.4|1447.3|1441.5|1447.5|1441.7|1447.1|1441.3|0
1659327600000|2022-08-01 04:20:00|1447.4|1441.6|1447.1|1441.3|1448.8|1443|1447|1441.2|0
1659327900000|2022-08-01 04:25:00|1446.8|1441|1447.1|1441.3|1448|1442.2|1446.8|1441|0
1659328200000|2022-08-01 04:30:00|1446.9|1441.1|1446.8|1441|1447.8|1442|1446.6|1440.8|0
1659328500000|2022-08-01 04:35:00|1446.9|1441.1|1446.3|1440.5|1447.2|1441.4|1446.3|1440.5|0
1659328800000|2022-08-01 04:40:00|1446.4|1440.6|1446.2|1440.4|1446.5|1440.7|1445.9|1440.1|0
1659329100000|2022-08-01 04:45:00|1445.9|1440.1|1446.2|1440.4|1447.4|1441.6|1445.9|1440.1|0
1659329400000|2022-08-01 04:50:00|1447.3|1441.5|1448.9|1443.1|1448.9|1443.1|1446.4|1440.6|0
1659329700000|2022-08-01 04:55:00|1448.8|1443|1447.5|1441.7|1449.8|1444|1447.5|1441.7|0
1659330000000|2022-08-01 05:00:00|1447.6|1441.8|1447.4|1441.6|1447.7|1441.9|1447.4|1441.6|0
1659330300000|2022-08-01 05:05:00|1447.5|1441.7|1447.7|1441.9|1447.8|1442|1447.5|1441.7|0
1659330600000|2022-08-01 05:10:00|1447.8|1442|1447.7|1441.9|1449.7|1443.9|1447.4|1441.6|0
1659330900000|2022-08-01 05:15:00|1448.6|1442.8|1449.7|1443.9|1449.7|1443.9|1447.7|1441.9|0
1659331200000|2022-08-01 05:20:00|1448.9|1443.1|1448.6|1442.8|1449.9|1444.1|1448.5|1442.7|0
1659331500000|2022-08-01 05:25:00|1448.8|1443|1449.9|1444.1|1450|1444.2|1448.7|1442.9|0
1659331800000|2022-08-01 05:30:00|1450.8|1445|1450.5|1444.7|1451.6|1445.8|1449.9|1444.1|0
1659332100000|2022-08-01 05:35:00|1451.8|1446|1451.4|1445.6|1451.9|1446.1|1450.4|1444.6|0
1659332400000|2022-08-01 05:40:00|1450.3|1444.5|1450.5|1444.7|1451.5|1445.7|1450|1444.2|0
1659332700000|2022-08-01 05:45:00|1451.6|1445.8|1449.2|1443.4|1451.7|1445.9|1449.1|1443.3|0
1659333000000|2022-08-01 05:50:00|1450.6|1444.8|1450.5|1444.7|1450.6|1444.8|1449.2|1443.4|0
1659333300000|2022-08-01 05:55:00|1450.4|1444.6|1449.1|1443.3|1450.8|1445|1449.1|1443.3|0
1659399000000|2022-08-02 00:10:00|1444.9|1439.1|1444.3|1438.5|1445.1|1439.3|1441.3|1435.5|0
1659399300000|2022-08-02 00:15:00|1444.5|1438.7|1444|1438.2|1446.2|1440.4|1444|1438.2|0
1659399600000|2022-08-02 00:20:00|1444.2|1438.4|1443.5|1437.7|1444.4|1438.6|1443.5|1437.7|0
1659399900000|2022-08-02 00:25:00|1443.6|1437.8|1444.5|1438.7|1445.9|1440.1|1443|1437.2|0
1659400200000|2022-08-02 00:30:00|1445.6|1439.8|1448.2|1442.4|1449.2|1443.4|1445.6|1439.8|0
1659400500000|2022-08-02 00:35:00|1447.2|1441.4|1446.5|1440.7|1447.8|1442|1446.5|1440.7|0
1659400800000|2022-08-02 00:40:00|1446.9|1441.1|1444.6|1438.8|1446.9|1441.1|1443.5|1437.7|0
1659401100000|2022-08-02 00:45:00|1445.6|1439.8|1444.4|1438.6|1445.6|1439.8|1444.2|1438.4|0
1659401400000|2022-08-02 00:50:00|1444.8|1439|1444.5|1438.7|1445.7|1439.9|1444.2|1438.4|0
1659401700000|2022-08-02 00:55:00|1444.6|1438.8|1443|1437.2|1444.6|1438.8|1442.6|1436.8|0
1659402000000|2022-08-02 01:00:00|1442.6|1436.8|1441.7|1435.9|1443.1|1437.3|1441.7|1435.9|0
1659402300000|2022-08-02 01:05:00|1441.6|1435.8|1444.9|1439.1|1445.4|1439.6|1441.6|1435.8|0
1659402600000|2022-08-02 01:10:00|1445.7|1439.9|1443.2|1437.4|1445.7|1439.9|1443.1|1437.3|0
1659402900000|2022-08-02 01:15:00|1443|1437.2|1444|1438.2|1444.4|1438.6|1442.7|1436.9|0
1659403200000|2022-08-02 01:20:00|1444.1|1438.3|1444.5|1438.7|1445.4|1439.6|1443.7|1437.9|0
1659403500000|2022-08-02 01:25:00|1444.7|1438.9|1444.7|1438.9|1445.1|1439.3|1443.6|1437.8|0
1659403800000|2022-08-02 01:30:00|1444.5|1438.7|1444.2|1438.4|1445.5|1439.7|1444|1438.2|0
1659404100000|2022-08-02 01:35:00|1443.8|1438|1444.6|1438.8|1446.1|1440.3|1443.8|1438|0
1659404400000|2022-08-02 01:40:00|1445.5|1439.7|1445.7|1439.9|1445.7|1439.9|1444.2|1438.4|0
1659404700000|2022-08-02 01:45:00|1444.5|1438.7|1444.4|1438.6|1445.8|1440|1444.4|1438.6|0
1659405000000|2022-08-02 01:50:00|1445.5|1439.7|1447.5|1441.7|1447.5|1441.7|1444.4|1438.6|0
1659405300000|2022-08-02 01:55:00|1446.4|1440.6|1446.8|1441|1447.7|1441.9|1446.4|1440.6|0
1659405600000|2022-08-02 02:00:00|1447.9|1442.1|1446.3|1440.5|1447.9|1442.1|1446|1440.2|0
1659405900000|2022-08-02 02:05:00|1446.2|1440.4|1445.5|1439.7|1447.1|1441.3|1445.5|1439.7|0
1659406200000|2022-08-02 02:10:00|1445.7|1439.9|1445.9|1440.1|1445.9|1440.1|1445.7|1439.9|0
1659406500000|2022-08-02 02:15:00|1446|1440.2|1446.2|1440.4|1446.3|1440.5|1446|1440.2|0
1659406800000|2022-08-02 02:20:00|1446.1|1440.3|1448.2|1442.4|1448.2|1442.4|1445.9|1440.1|0
1659407100000|2022-08-02 02:25:00|1448.1|1442.3|1448.2|1442.4|1448.4|1442.6|1447.8|1442|0
1659407400000|2022-08-02 02:30:00|1448.9|1443.1|1445.8|1440|1449.1|1443.3|1445.8|1440|0
1659407700000|2022-08-02 02:35:00|1445.7|1439.9|1447.2|1441.4|1448.1|1442.3|1445.7|1439.9|0
1659408000000|2022-08-02 02:40:00|1446.9|1441.1|1447|1441.2|1447.9|1442.1|1446.4|1440.6|0
1659408300000|2022-08-02 02:45:00|1446.9|1441.1|1447.5|1441.7|1448.2|1442.4|1446.9|1441.1|0
1659408600000|2022-08-02 02:50:00|1447.4|1441.6|1447|1441.2|1447.5|1441.7|1447|1441.2|0
1659408900000|2022-08-02 02:55:00|1448.1|1442.3|1448.3|1442.5|1448.3|1442.5|1446.9|1441.1|0
1659409200000|2022-08-02 03:00:00|1447.3|1441.5|1450.9|1445.1|1450.9|1445.1|1447.3|1441.5|0
1659409500000|2022-08-02 03:05:00|1449.8|1444|1449.3|1443.5|1451.2|1445.4|1449.3|1443.5|0
1659409800000|2022-08-02 03:10:00|1449.4|1443.6|1449.9|1444.1|1451.2|1445.4|1449.4|1443.6|0
1659410100000|2022-08-02 03:15:00|1451|1445.2|1450.9|1445.1|1451|1445.2|1449.7|1443.9|0
1659410400000|2022-08-02 03:20:00|1449.9|1444.1|1449.8|1444|1451.1|1445.3|1449.8|1444|0
1659410700000|2022-08-02 03:25:00|1449.7|1443.9|1451.5|1445.7|1451.8|1446|1449.7|1443.9|0
1659411000000|2022-08-02 03:30:00|1452.5|1446.7|1454.2|1448.4|1454.3|1448.5|1452.5|1446.7|0
1659411300000|2022-08-02 03:35:00|1453.3|1447.5|1453.7|1447.9|1454.4|1448.6|1453.3|1447.5|0
1659411600000|2022-08-02 03:40:00|1453.8|1448|1453.7|1447.9|1454.8|1449|1453.6|1447.8|0
1659411900000|2022-08-02 03:45:00|1453.6|1447.8|1453|1447.2|1454.8|1449|1453|1447.2|0
1659412200000|2022-08-02 03:50:00|1452.8|1447|1453.6|1447.8|1453.8|1448|1452.7|1446.9|0
1659412500000|2022-08-02 03:55:00|1452.5|1446.7|1451.9|1446.1|1453.8|1448|1451.9|1446.1|0
1659412800000|2022-08-02 04:00:00|1452.9|1447.1|1451.9|1446.1|1452.9|1447.1|1451.6|1445.8|0
1659413100000|2022-08-02 04:05:00|1452|1446.2|1452.5|1446.7|1452.5|1446.7|1451.3|1445.5|0
1659413400000|2022-08-02 04:10:00|1452.4|1446.6|1452.4|1446.6|1452.6|1446.8|1452.4|1446.6|0
1659413700000|2022-08-02 04:15:00|1452.2|1446.4|1451.2|1445.4|1452.4|1446.6|1451.2|1445.4|0
1659414000000|2022-08-02 04:20:00|1452.4|1446.6|1451.7|1445.9|1452.4|1446.6|1451.7|1445.9|0
1659414300000|2022-08-02 04:25:00|1450.8|1445|1450.1|1444.3|1451.9|1446.1|1450.1|1444.3|0
1659414600000|2022-08-02 04:30:00|1449.1|1443.3|1453.6|1447.8|1454.4|1448.6|1449.1|1443.3|0
1659414900000|2022-08-02 04:35:00|1453.8|1448|1453.5|1447.7|1454.9|1449.1|1453.3|1447.5|0
1659415200000|2022-08-02 04:40:00|1453.3|1447.5|1454|1448.2|1454.4|1448.6|1453.3|1447.5|0
1659415500000|2022-08-02 04:45:00|1454.1|1448.3|1454.5|1448.7|1455.3|1449.5|1454.1|1448.3|0
1659415800000|2022-08-02 04:50:00|1454.3|1448.5|1455.1|1449.3|1456|1450.2|1454.3|1448.5|0
1659416100000|2022-08-02 04:55:00|1455.2|1449.4|1457.8|1452|1459.1|1453.3|1455.1|1449.3|0
1659416400000|2022-08-02 05:00:00|1457.7|1451.9|1457.2|1451.4|1458.6|1452.8|1457.2|1451.4|0
1659416700000|2022-08-02 05:05:00|1457.3|1451.5|1458.2|1452.4|1459.2|1453.4|1457.3|1451.5|0
1659417000000|2022-08-02 05:10:00|1458.4|1452.6|1458.4|1452.6|1459.4|1453.6|1458.3|1452.5|0
1659417300000|2022-08-02 05:15:00|1458.5|1452.7|1457.6|1451.8|1459.6|1453.8|1457.6|1451.8|0
1659417600000|2022-08-02 05:20:00|1458.6|1452.8|1458.9|1453.1|1458.9|1453.1|1457.2|1451.4|0
1659417900000|2022-08-02 05:25:00|1457.8|1452|1457.7|1451.9|1458.9|1453.1|1457.6|1451.8|0
1659418200000|2022-08-02 05:30:00|1457.6|1451.8|1455.4|1449.6|1458.9|1453.1|1455.4|1449.6|0
1659418500000|2022-08-02 05:35:00|1456.4|1450.6|1454.7|1448.9|1456.4|1450.6|1454.7|1448.9|0
1659418800000|2022-08-02 05:40:00|1455.8|1450|1454.3|1448.5|1455.8|1450|1454.3|1448.5|0
1659419100000|2022-08-02 05:45:00|1454.1|1448.3|1455|1449.2|1455|1449.2|1453.7|1447.9|0
1659419400000|2022-08-02 05:50:00|1454.1|1448.3|1454.9|1449.1|1456.9|1451.1|1453.9|1448.1|0
1659419700000|2022-08-02 05:55:00|1455.8|1450|1452.3|1446.5|1455.8|1450|1452.3|1446.5|0
1659485400000|2022-08-03 00:10:00|1443.3|1437.5|1445.2|1439.4|1445.2|1439.4|1441.9|1436.1|0
1659485700000|2022-08-03 00:15:00|1445.7|1439.9|1447|1441.2|1447|1441.2|1444.5|1438.7|0
1659486000000|2022-08-03 00:20:00|1447.1|1441.3|1446.3|1440.5|1447.5|1441.7|1445.4|1439.6|0
1659486300000|2022-08-03 00:25:00|1447.6|1441.8|1449|1443.2|1449.3|1443.5|1447.4|1441.6|0
1659486600000|2022-08-03 00:30:00|1449.1|1443.3|1448.3|1442.5|1450.1|1444.3|1448.3|1442.5|0
1659486900000|2022-08-03 00:35:00|1448.5|1442.7|1449.6|1443.8|1449.6|1443.8|1448.4|1442.6|0
1659487200000|2022-08-03 00:40:00|1448.6|1442.8|1445.9|1440.1|1448.6|1442.8|1445.9|1440.1|0
1659487500000|2022-08-03 00:45:00|1448|1442.2|1451.2|1445.4|1451.6|1445.8|1448|1442.2|0
1659487800000|2022-08-03 00:50:00|1450.1|1444.3|1450.2|1444.4|1450.9|1445.1|1449.5|1443.7|0
1659488100000|2022-08-03 00:55:00|1451.2|1445.4|1453|1447.2|1453|1447.2|1450.6|1444.8|0
1659488400000|2022-08-03 01:00:00|1455.4|1449.6|1454.2|1448.4|1456.1|1450.3|1454.2|1448.4|0
1659488700000|2022-08-03 01:05:00|1456.1|1450.3|1456.6|1450.8|1456.6|1450.8|1454.3|1448.5|0
1659489000000|2022-08-03 01:10:00|1456.1|1450.3|1455.6|1449.8|1457.5|1451.7|1455.6|1449.8|0
1659489300000|2022-08-03 01:15:00|1457.5|1451.7|1458.3|1452.5|1458.8|1453|1456.7|1450.9|0
1659489600000|2022-08-03 01:20:00|1459.4|1453.6|1457.7|1451.9|1459.4|1453.6|1456.6|1450.8|0
1659489900000|2022-08-03 01:25:00|1456.6|1450.8|1457.3|1451.5|1458.1|1452.3|1456.6|1450.8|0
1659490200000|2022-08-03 01:30:00|1457.2|1451.4|1460.7|1454.9|1460.7|1454.9|1457|1451.2|0
1659490500000|2022-08-03 01:35:00|1461.2|1455.4|1462|1456.2|1462|1456.2|1461.2|1455.4|0
1659490800000|2022-08-03 01:40:00|1462.8|1457|1462.9|1457.1|1463.1|1457.3|1461.9|1456.1|0
1659491100000|2022-08-03 01:45:00|1463|1457.2|1462.2|1456.4|1463.1|1457.3|1461.9|1456.1|0
1659491400000|2022-08-03 01:50:00|1461.2|1455.4|1461.9|1456.1|1462.7|1456.9|1461.2|1455.4|0
1659491700000|2022-08-03 01:55:00|1461.2|1455.4|1462.1|1456.3|1462.5|1456.7|1461.2|1455.4|0
1659492000000|2022-08-03 02:00:00|1463.1|1457.3|1462.4|1456.6|1465.1|1459.3|1461.6|1455.8|0
1659492300000|2022-08-03 02:05:00|1464.3|1458.5|1462.9|1457.1|1464.4|1458.6|1462.6|1456.8|0
1659492600000|2022-08-03 02:10:00|1461.9|1456.1|1463.8|1458|1463.9|1458.1|1461.9|1456.1|0
1659492900000|2022-08-03 02:15:00|1462.8|1457|1462.8|1457|1463.9|1458.1|1462.8|1457|0
1659493200000|2022-08-03 02:20:00|1462.7|1456.9|1462.7|1456.9|1462.7|1456.9|1461.7|1455.9|0
1659493500000|2022-08-03 02:25:00|1461.5|1455.7|1461.3|1455.5|1462.1|1456.3|1459.8|1454|0
1659493800000|2022-08-03 02:30:00|1462.4|1456.6|1463.1|1457.3|1463.1|1457.3|1461.6|1455.8|0
1659494100000|2022-08-03 02:35:00|1463|1457.2|1463.2|1457.4|1463.3|1457.5|1462.1|1456.3|0
1659494400000|2022-08-03 02:40:00|1463|1457.2|1462.5|1456.7|1463.4|1457.6|1462|1456.2|0
1659494700000|2022-08-03 02:45:00|1462.6|1456.8|1463.1|1457.3|1463.8|1458|1462.6|1456.8|0
1659495000000|2022-08-03 02:50:00|1463.8|1458|1462.1|1456.3|1464.4|1458.6|1462.1|1456.3|0
1659495300000|2022-08-03 02:55:00|1463.4|1457.6|1462.4|1456.6|1463.4|1457.6|1462|1456.2|0
1659495600000|2022-08-03 03:00:00|1462|1456.2|1461.7|1455.9|1463.1|1457.3|1461.1|1455.3|0
1659495900000|2022-08-03 03:05:00|1461.6|1455.8|1462.3|1456.5|1462.5|1456.7|1461.2|1455.4|0
1659496200000|2022-08-03 03:10:00|1461.2|1455.4|1461.6|1455.8|1462.6|1456.8|1461.2|1455.4|0
1659496500000|2022-08-03 03:15:00|1462.5|1456.7|1461.2|1455.4|1462.5|1456.7|1461.2|1455.4|0
1659496800000|2022-08-03 03:20:00|1462.5|1456.7|1461.8|1456|1463.2|1457.4|1461.5|1455.7|0
1659497100000|2022-08-03 03:25:00|1461.7|1455.9|1460.3|1454.5|1461.8|1456|1460.3|1454.5|0
1659497400000|2022-08-03 03:30:00|1458.7|1452.9|1459.9|1454.1|1459.9|1454.1|1458.5|1452.7|0
1659497700000|2022-08-03 03:35:00|1458.7|1452.9|1459.8|1454|1460.2|1454.4|1458.7|1452.9|0
1659498000000|2022-08-03 03:40:00|1458.7|1452.9|1459|1453.2|1460.2|1454.4|1458|1452.2|0
1659498300000|2022-08-03 03:45:00|1457.9|1452.1|1459.2|1453.4|1459.3|1453.5|1457.9|1452.1|0
1659498600000|2022-08-03 03:50:00|1459.4|1453.6|1459.1|1453.3|1459.5|1453.7|1458.5|1452.7|0
1659498900000|2022-08-03 03:55:00|1459|1453.2|1458.5|1452.7|1459|1453.2|1457.5|1451.7|0
1659499200000|2022-08-03 04:00:00|1458.4|1452.6|1458.6|1452.8|1458.6|1452.8|1457.4|1451.6|0
1659499500000|2022-08-03 04:05:00|1458.4|1452.6|1458.6|1452.8|1459.6|1453.8|1458.4|1452.6|0
1659499800000|2022-08-03 04:10:00|1458.5|1452.7|1457|1451.2|1459.4|1453.6|1457|1451.2|0
1659500100000|2022-08-03 04:15:00|1457.9|1452.1|1457.6|1451.8|1457.9|1452.1|1456|1450.2|0
1659500400000|2022-08-03 04:20:00|1456.6|1450.8|1456.4|1450.6|1457.7|1451.9|1456.4|1450.6|0
1659500700000|2022-08-03 04:25:00|1457.7|1451.9|1456.4|1450.6|1457.7|1451.9|1455.3|1449.5|0
1659501000000|2022-08-03 04:30:00|1455.3|1449.5|1455.5|1449.7|1456.5|1450.7|1455.1|1449.3|0
1659501300000|2022-08-03 04:35:00|1455.6|1449.8|1456|1450.2|1457.1|1451.3|1455.6|1449.8|0
1659501600000|2022-08-03 04:40:00|1456.2|1450.4|1455.8|1450|1458.4|1452.6|1455.8|1450|0
1659501900000|2022-08-03 04:45:00|1455.7|1449.9|1455.4|1449.6|1456|1450.2|1455.3|1449.5|0
1659502200000|2022-08-03 04:50:00|1455.3|1449.5|1456|1450.2|1456|1450.2|1454.4|1448.6|0
1659502500000|2022-08-03 04:55:00|1455|1449.2|1455.8|1450|1456.9|1451.1|1455|1449.2|0
1659502800000|2022-08-03 05:00:00|1456|1450.2|1457|1451.2|1457|1451.2|1455.5|1449.7|0
1659503100000|2022-08-03 05:05:00|1458.2|1452.4|1457.5|1451.7|1458.2|1452.4|1457.5|1451.7|0
1659503400000|2022-08-03 05:10:00|1456.5|1450.7|1455.1|1449.3|1457.2|1451.4|1454.8|1449|0
1659503700000|2022-08-03 05:15:00|1455|1449.2|1455.2|1449.4|1455.3|1449.5|1454.2|1448.4|0
1659504000000|2022-08-03 05:20:00|1455.3|1449.5|1456.6|1450.8|1456.7|1450.9|1455.1|1449.3|0
1659504300000|2022-08-03 05:25:00|1455.7|1449.9|1456.7|1450.9|1457|1451.2|1455.6|1449.8|0
1659504600000|2022-08-03 05:30:00|1455.8|1450|1457.1|1451.3|1457.1|1451.3|1455.7|1449.9|0
1659504900000|2022-08-03 05:35:00|1456.1|1450.3|1457.4|1451.6|1457.4|1451.6|1455.2|1449.4|0
1659505200000|2022-08-03 05:40:00|1457.3|1451.5|1457.1|1451.3|1457.3|1451.5|1456|1450.2|0
1659505500000|2022-08-03 05:45:00|1456.2|1450.4|1456.2|1450.4|1457.6|1451.8|1455.2|1449.4|0
1659505800000|2022-08-03 05:50:00|1455|1449.2|1455|1449.2|1456.2|1450.4|1454.6|1448.8|0
1659506100000|2022-08-03 05:55:00|1454.9|1449.1|1454.8|1449|1454.9|1449.1|1454.6|1448.8|0
1659571800000|2022-08-04 00:10:00|1471.1|1465.3|1472.9|1467.1|1475.1|1469.3|1471.1|1465.3|0
1659572100000|2022-08-04 00:15:00|1474.4|1468.6|1475.3|1469.5|1475.3|1469.5|1472.1|1466.3|0
1659572400000|2022-08-04 00:20:00|1475.4|1469.6|1477.3|1471.5|1477.3|1471.5|1473.7|1467.9|0
1659572700000|2022-08-04 00:25:00|1477.2|1471.4|1478.7|1472.7|1479.6|1473.6|1477.2|1471.4|0
1659573000000|2022-08-04 00:30:00|1478.6|1472.6|1479.1|1473.1|1479.1|1473.1|1477.2|1471.4|0
1659573300000|2022-08-04 00:35:00|1479|1473|1477.7|1471.9|1479.5|1473.5|1477.6|1471.8|0
1659573600000|2022-08-04 00:40:00|1477.8|1472|1478.8|1472.8|1478.9|1472.9|1477.8|1472|0
1659573900000|2022-08-04 00:45:00|1479.3|1473.3|1478.6|1472.6|1480.5|1474.5|1477.8|1472|0
1659574200000|2022-08-04 00:50:00|1478.1|1472.1|1480.1|1474.1|1480.4|1474.4|1478.1|1472.1|0
1659574500000|2022-08-04 00:55:00|1479.9|1473.9|1481.1|1475.1|1482.3|1476.3|1479.6|1473.6|0
1659574800000|2022-08-04 01:00:00|1481|1475|1481.7|1475.7|1481.7|1475.7|1479.4|1473.4|0
1659575100000|2022-08-04 01:05:00|1480.5|1474.5|1483|1477|1483|1477|1480.5|1474.5|0
1659575400000|2022-08-04 01:10:00|1482.9|1476.9|1482.7|1476.7|1483.4|1477.4|1482.1|1476.1|0
1659575700000|2022-08-04 01:15:00|1482.8|1476.8|1483.2|1477.2|1483.4|1477.4|1481.4|1475.4|0
1659576000000|2022-08-04 01:20:00|1479.7|1473.7|1480.5|1474.5|1481.5|1475.5|1479.7|1473.7|0
1659576300000|2022-08-04 01:25:00|1480.7|1474.7|1480.8|1474.8|1481.8|1475.8|1480.5|1474.5|0
1659576600000|2022-08-04 01:30:00|1481.5|1475.5|1481.2|1475.2|1481.8|1475.8|1480.1|1474.1|0
1659576900000|2022-08-04 01:35:00|1482.4|1476.4|1481.6|1475.6|1482.9|1476.9|1481.4|1475.4|0
1659577200000|2022-08-04 01:40:00|1482.7|1476.7|1482.1|1476.1|1483.3|1477.3|1482|1476|0
1659577500000|2022-08-04 01:45:00|1483.3|1477.3|1482.4|1476.4|1483.3|1477.3|1480.8|1474.8|0
1659577800000|2022-08-04 01:50:00|1481.3|1475.3|1481.3|1475.3|1482.4|1476.4|1480.6|1474.6|0
1659578100000|2022-08-04 01:55:00|1481.1|1475.1|1482.6|1476.6|1482.6|1476.6|1481.1|1475.1|0
1659578400000|2022-08-04 02:00:00|1481.8|1475.8|1482.7|1476.7|1483|1477|1481.8|1475.8|0
1659578700000|2022-08-04 02:05:00|1483.9|1477.9|1484.6|1478.6|1484.9|1478.9|1483.6|1477.6|0
1659579000000|2022-08-04 02:10:00|1483.6|1477.6|1483.5|1477.5|1484.7|1478.7|1483.5|1477.5|0
1659579300000|2022-08-04 02:15:00|1483.4|1477.4|1483.5|1477.5|1484.6|1478.6|1483.4|1477.4|0
1659579600000|2022-08-04 02:20:00|1483.6|1477.6|1485.3|1479.3|1485.3|1479.3|1483.6|1477.6|0
1659579900000|2022-08-04 02:25:00|1485.5|1479.5|1484.6|1478.6|1485.5|1479.5|1484.4|1478.4|0
1659580200000|2022-08-04 02:30:00|1483.8|1477.8|1482.9|1476.9|1484.2|1478.2|1482.9|1476.9|0
1659580500000|2022-08-04 02:35:00|1483.1|1477.1|1482.8|1476.8|1484|1478|1482.8|1476.8|0
1659580800000|2022-08-04 02:40:00|1484|1478|1483.1|1477.1|1484.3|1478.3|1482.9|1476.9|0
1659581100000|2022-08-04 02:45:00|1482.9|1476.9|1482.4|1476.4|1483.7|1477.7|1481.5|1475.5|0
1659581400000|2022-08-04 02:50:00|1482.3|1476.3|1483.2|1477.2|1483.4|1477.4|1482.2|1476.2|0
1659581700000|2022-08-04 02:55:00|1483.1|1477.1|1483.1|1477.1|1484.3|1478.3|1482.3|1476.3|0
1659582000000|2022-08-04 03:00:00|1484.4|1478.4|1483.7|1477.7|1484.5|1478.5|1483.3|1477.3|0
1659582300000|2022-08-04 03:05:00|1484.6|1478.6|1484.8|1478.8|1484.9|1478.9|1483.4|1477.4|0
1659582600000|2022-08-04 03:10:00|1484.6|1478.6|1484.6|1478.6|1484.8|1478.8|1483.6|1477.6|0
1659582900000|2022-08-04 03:15:00|1483.5|1477.5|1482.8|1476.8|1484.6|1478.6|1482.8|1476.8|0
1659583200000|2022-08-04 03:20:00|1482.9|1476.9|1483.8|1477.8|1484.8|1478.8|1482.8|1476.8|0
1659583500000|2022-08-04 03:25:00|1484.9|1478.9|1482.5|1476.5|1484.9|1478.9|1482.5|1476.5|0
1659583800000|2022-08-04 03:30:00|1482.1|1476.1|1483.6|1477.6|1483.6|1477.6|1482|1476|0
1659584100000|2022-08-04 03:35:00|1484.1|1478.1|1483.1|1477.1|1484.3|1478.3|1482.9|1476.9|0
1659584400000|2022-08-04 03:40:00|1484.1|1478.1|1483.3|1477.3|1484.1|1478.1|1482.5|1476.5|0
1659584700000|2022-08-04 03:45:00|1483.4|1477.4|1483.4|1477.4|1484.6|1478.6|1483.2|1477.2|0
1659585000000|2022-08-04 03:50:00|1484.4|1478.4|1485|1479|1485|1479|1483.5|1477.5|0
1659585300000|2022-08-04 03:55:00|1485.1|1479.1|1486.2|1480.2|1486.2|1480.2|1484|1478|0
1659585600000|2022-08-04 04:00:00|1484.8|1478.8|1485.5|1479.5|1485.5|1479.5|1484.4|1478.4|0
1659585900000|2022-08-04 04:05:00|1485.3|1479.3|1484.4|1478.4|1485.5|1479.5|1484.2|1478.2|0
1659586200000|2022-08-04 04:10:00|1485.2|1479.2|1484.8|1478.8|1485.4|1479.4|1483.8|1477.8|0
1659586500000|2022-08-04 04:15:00|1484.7|1478.7|1482.8|1476.8|1484.7|1478.7|1482.7|1476.7|0
1659586800000|2022-08-04 04:20:00|1483.7|1477.7|1482.9|1476.9|1484|1478|1482.6|1476.6|0
1659587100000|2022-08-04 04:25:00|1482.7|1476.7|1483.5|1477.5|1484.1|1478.1|1482.5|1476.5|0
1659587400000|2022-08-04 04:30:00|1482.4|1476.4|1483.5|1477.5|1483.8|1477.8|1482.4|1476.4|0
1659587700000|2022-08-04 04:35:00|1483.3|1477.3|1482.3|1476.3|1483.7|1477.7|1482.3|1476.3|0
1659588000000|2022-08-04 04:40:00|1483.3|1477.3|1482.1|1476.1|1483.3|1477.3|1481.6|1475.6|0
1659588300000|2022-08-04 04:45:00|1481.9|1475.9|1483|1477|1483.1|1477.1|1481.9|1475.9|0
1659588600000|2022-08-04 04:50:00|1483.1|1477.1|1481.8|1475.8|1483.1|1477.1|1481.6|1475.6|0
1659588900000|2022-08-04 04:55:00|1482.6|1476.6|1482.1|1476.1|1482.6|1476.6|1481.3|1475.3|0
1659589200000|2022-08-04 05:00:00|1481.1|1475.1|1480.9|1474.9|1482.2|1476.2|1480.9|1474.9|0
1659589500000|2022-08-04 05:05:00|1480.8|1474.8|1480.4|1474.4|1481.7|1475.7|1480.2|1474.2|0
1659589800000|2022-08-04 05:10:00|1480.2|1474.2|1481|1475|1481.3|1475.3|1479.9|1473.9|0
1659590100000|2022-08-04 05:15:00|1480.1|1474.1|1481.3|1475.3|1481.4|1475.4|1479|1473|0
1659590400000|2022-08-04 05:20:00|1481.2|1475.2|1482|1476|1482|1476|1480.5|1474.5|0
1659590700000|2022-08-04 05:25:00|1481.1|1475.1|1481.2|1475.2|1482|1476|1480.7|1474.7|0
1659591000000|2022-08-04 05:30:00|1482.1|1476.1|1482.8|1476.8|1482.8|1476.8|1481|1475|0
1659591300000|2022-08-04 05:35:00|1482.3|1476.3|1481.5|1475.5|1482.5|1476.5|1481.2|1475.2|0
1659591600000|2022-08-04 05:40:00|1481.6|1475.6|1482.4|1476.4|1482.7|1476.7|1481.6|1475.6|0
1659591900000|2022-08-04 05:45:00|1481.5|1475.5|1482.4|1476.4|1482.5|1476.5|1481.2|1475.2|0
1659592200000|2022-08-04 05:50:00|1481.9|1475.9|1482.2|1476.2|1482.2|1476.2|1481.2|1475.2|0
1659592500000|2022-08-04 05:55:00|1482.4|1476.4|1482|1476|1482.8|1476.8|1482|1476|0
1659658200000|2022-08-05 00:10:00|1479.7|1473.7|1480.9|1474.9|1480.9|1474.9|1478.9|1472.9|0
1659658500000|2022-08-05 00:15:00|1481|1475|1484.2|1478.2|1484.7|1478.7|1481|1475|0
1659658800000|2022-08-05 00:20:00|1485.5|1479.5|1483.2|1477.2|1485.5|1479.5|1482.1|1476.1|0
1659659100000|2022-08-05 00:25:00|1483.4|1477.4|1481.9|1475.9|1484.8|1478.8|1481.9|1475.9|0
1659659400000|2022-08-05 00:30:00|1480|1474|1480|1474|1480.7|1474.7|1478.9|1472.9|0
1659659700000|2022-08-05 00:35:00|1480.1|1474.1|1482.3|1476.3|1482.3|1476.3|1479.2|1473.2|0
1659660000000|2022-08-05 00:40:00|1482.2|1476.2|1481.6|1475.6|1483.2|1477.2|1481.6|1475.6|0
1659660300000|2022-08-05 00:45:00|1482.1|1476.1|1482.5|1476.5|1483.5|1477.5|1482.1|1476.1|0
1659660600000|2022-08-05 00:50:00|1482.6|1476.6|1482.6|1476.6|1483.5|1477.5|1482.5|1476.5|0
1659660900000|2022-08-05 00:55:00|1482.5|1476.5|1482.5|1476.5|1483.7|1477.7|1482.3|1476.3|0
1659661200000|2022-08-05 01:00:00|1483.8|1477.8|1483.4|1477.4|1485.1|1479.1|1483.4|1477.4|0
1659661500000|2022-08-05 01:05:00|1482.6|1476.6|1483.5|1477.5|1484.5|1478.5|1482.4|1476.4|0
1659661800000|2022-08-05 01:10:00|1483.6|1477.6|1482.7|1476.7|1483.9|1477.9|1482.7|1476.7|0
1659662100000|2022-08-05 01:15:00|1482.9|1476.9|1481.8|1475.8|1482.9|1476.9|1481.8|1475.8|0
1659662400000|2022-08-05 01:20:00|1482.1|1476.1|1482.1|1476.1|1483.3|1477.3|1481.9|1475.9|0
1659662700000|2022-08-05 01:25:00|1481.9|1475.9|1480.2|1474.2|1482.7|1476.7|1480.2|1474.2|0
1659663000000|2022-08-05 01:30:00|1481.2|1475.2|1479|1473|1481.2|1475.2|1477.8|1472|0
1659663300000|2022-08-05 01:35:00|1478.6|1472.6|1479.2|1473.2|1479.8|1473.8|1477.7|1471.9|0
1659663600000|2022-08-05 01:40:00|1478.2|1472.2|1479.2|1473.2|1479.3|1473.3|1478|1472.1|0
1659663900000|2022-08-05 01:45:00|1477.8|1472|1480.2|1474.2|1480.3|1474.3|1477.8|1472|0
1659664200000|2022-08-05 01:50:00|1480|1474|1481|1475|1481|1475|1479.8|1473.8|0
1659664500000|2022-08-05 01:55:00|1480.1|1474.1|1480.3|1474.3|1480.6|1474.6|1480.1|1474.1|0
1659664800000|2022-08-05 02:00:00|1480.2|1474.2|1481.1|1475.1|1481.3|1475.3|1479.9|1473.9|0
1659665100000|2022-08-05 02:05:00|1480.8|1474.8|1479.2|1473.2|1480.8|1474.8|1479.1|1473.1|0
1659665400000|2022-08-05 02:10:00|1480.2|1474.2|1479|1473|1480.2|1474.2|1478.8|1472.8|0
1659665700000|2022-08-05 02:15:00|1478.8|1472.8|1479.1|1473.1|1480.3|1474.3|1478.8|1472.8|0
1659666000000|2022-08-05 02:20:00|1480.1|1474.1|1479.1|1473.1|1480.1|1474.1|1478.2|1472.2|0
1659666300000|2022-08-05 02:25:00|1478.3|1472.3|1479.5|1473.5|1479.6|1473.6|1478.2|1472.2|0
1659666600000|2022-08-05 02:30:00|1479.4|1473.4|1477.2|1471.4|1479.4|1473.4|1477.2|1471.4|0
1659666900000|2022-08-05 02:35:00|1477.1|1471.3|1476.8|1471|1478.3|1472.3|1476.8|1471|0
1659667200000|2022-08-05 02:40:00|1476.9|1471.1|1476.9|1471.1|1478.5|1472.5|1476.9|1471.1|0
1659667500000|2022-08-05 02:45:00|1478.1|1472.1|1477.7|1471.9|1478.1|1472.1|1476.7|1470.9|0
1659667800000|2022-08-05 02:50:00|1476.7|1470.9|1476.4|1470.6|1478|1472.1|1476.4|1470.6|0
1659668100000|2022-08-05 02:55:00|1477.4|1471.6|1475.9|1470.1|1477.4|1471.6|1475.9|1470.1|0
1659668400000|2022-08-05 03:00:00|1477|1471.2|1477.7|1471.9|1478.2|1472.2|1476.9|1471.1|0
1659668700000|2022-08-05 03:05:00|1479|1473|1475.2|1469.4|1479|1473|1475.2|1469.4|0
1659669000000|2022-08-05 03:10:00|1476.4|1470.6|1477.2|1471.4|1478.3|1472.3|1476.4|1470.6|0
1659669300000|2022-08-05 03:15:00|1477.3|1471.5|1476.9|1471.1|1478.3|1472.3|1476.9|1471.1|0
1659669600000|2022-08-05 03:20:00|1476.8|1471|1476.9|1471.1|1478.1|1472.1|1475.7|1469.9|0
1659669900000|2022-08-05 03:25:00|1477|1471.2|1477|1471.2|1478.6|1472.6|1477|1471.2|0
1659670200000|2022-08-05 03:30:00|1477.1|1471.3|1478|1472.1|1478.5|1472.5|1477.1|1471.3|0
1659670500000|2022-08-05 03:35:00|1477.7|1471.9|1478.8|1472.8|1478.8|1472.8|1477.5|1471.7|0
1659670800000|2022-08-05 03:40:00|1477.5|1471.7|1478.3|1472.3|1478.7|1472.7|1477.5|1471.7|0
1659671100000|2022-08-05 03:45:00|1477|1471.2|1477.8|1472|1478.3|1472.3|1477|1471.2|0
1659671400000|2022-08-05 03:50:00|1478|1472.1|1478|1472.1|1478.1|1472.1|1476.9|1471.1|0
1659671700000|2022-08-05 03:55:00|1477|1471.2|1478|1472.1|1478|1472.1|1476.5|1470.7|0
1659672000000|2022-08-05 04:00:00|1476.9|1471.1|1478.3|1472.3|1478.3|1472.3|1476.9|1471.1|0
1659672300000|2022-08-05 04:05:00|1477.1|1471.3|1478.4|1472.4|1478.6|1472.6|1477.1|1471.3|0
1659672600000|2022-08-05 04:10:00|1477.5|1471.7|1479|1473|1479.2|1473.2|1477.5|1471.7|0
1659672900000|2022-08-05 04:15:00|1478.2|1472.2|1477.4|1471.6|1479.2|1473.2|1477.4|1471.6|0
1659673200000|2022-08-05 04:20:00|1478.6|1472.6|1478.6|1472.6|1479|1473|1477.7|1471.9|0
1659673500000|2022-08-05 04:25:00|1478.7|1472.7|1477.7|1471.9|1478.7|1472.7|1477.4|1471.6|0
1659673800000|2022-08-05 04:30:00|1478.8|1472.8|1478.7|1472.7|1478.8|1472.8|1476.6|1470.8|0
1659674100000|2022-08-05 04:35:00|1478.8|1472.8|1478.8|1472.8|1479|1473|1478.6|1472.6|0
1659674400000|2022-08-05 04:40:00|1477.5|1471.7|1478.8|1472.8|1479.3|1473.3|1477.5|1471.7|0
1659674700000|2022-08-05 04:45:00|1478.9|1472.9|1478.1|1472.1|1479.2|1473.2|1477.7|1471.9|0
1659675000000|2022-08-05 04:50:00|1479|1473|1478.5|1472.5|1479|1473|1477.6|1471.8|0
1659675300000|2022-08-05 04:55:00|1478.4|1472.4|1478.8|1472.8|1478.8|1472.8|1478.4|1472.4|0
1659675600000|2022-08-05 05:00:00|1478.9|1472.9|1479.1|1473.1|1479.3|1473.3|1477.8|1472|0
1659675900000|2022-08-05 05:05:00|1479.2|1473.2|1478.7|1472.7|1479.2|1473.2|1477.7|1471.9|0
1659676200000|2022-08-05 05:10:00|1479.1|1473.1|1478.4|1472.4|1479.1|1473.1|1477|1471.2|0
1659676500000|2022-08-05 05:15:00|1478.3|1472.3|1478|1472.1|1478.5|1472.5|1476.8|1471|0
1659676800000|2022-08-05 05:20:00|1477.5|1471.7|1478|1472.1|1478|1472.1|1476.7|1470.9|0
1659677100000|2022-08-05 05:25:00|1477.6|1471.8|1476.4|1470.6|1477.7|1471.9|1476.4|1470.6|0
1659677400000|2022-08-05 05:30:00|1477.4|1471.6|1476.5|1470.7|1477.5|1471.7|1476.1|1470.3|0
1659677700000|2022-08-05 05:35:00|1476.7|1470.9|1477.8|1472|1477.8|1472|1476.6|1470.8|0
1659678000000|2022-08-05 05:40:00|1476.9|1471.1|1477.7|1471.9|1478|1472.1|1476.7|1470.9|0
1659678300000|2022-08-05 05:45:00|1476.6|1470.8|1477.5|1471.7|1478|1472.1|1476.6|1470.8|0
1659678600000|2022-08-05 05:50:00|1477.3|1471.5|1477|1471.2|1477.3|1471.5|1475.9|1470.1|0
1659678900000|2022-08-05 05:55:00|1476.8|1471|1477.3|1471.5|1477.8|1472|1476.8|1471|0
1659917400000|2022-08-08 00:10:00|1462.3|1456.5|1465.9|1460.1|1466.1|1460.3|1461.4|1455.6|0
1659917700000|2022-08-08 00:15:00|1465.8|1460|1466|1460.2|1466.9|1461.1|1463.4|1457.6|0
1659918000000|2022-08-08 00:20:00|1466.5|1460.7|1466.6|1460.8|1466.6|1460.8|1465.5|1459.7|0
1659918300000|2022-08-08 00:25:00|1466.7|1460.9|1467.4|1461.6|1467.4|1461.6|1466.6|1460.8|0
1659918600000|2022-08-08 00:30:00|1467.6|1461.8|1464.7|1458.9|1467.9|1462.1|1464.7|1458.9|0
1659918900000|2022-08-08 00:35:00|1463.4|1457.6|1465.5|1459.7|1465.7|1459.9|1463.4|1457.6|0
1659919200000|2022-08-08 00:40:00|1465.1|1459.3|1465.5|1459.7|1465.5|1459.7|1463.3|1457.5|0
1659919500000|2022-08-08 00:45:00|1466.2|1460.4|1466.3|1460.5|1467.2|1461.4|1466.2|1460.4|0
1659919800000|2022-08-08 00:50:00|1466.5|1460.7|1466.8|1461|1467.9|1462.1|1466.5|1460.7|0
1659920100000|2022-08-08 00:55:00|1466.6|1460.8|1466.6|1460.8|1467.2|1461.4|1466.2|1460.4|0
1659920400000|2022-08-08 01:00:00|1466.7|1460.9|1466.2|1460.4|1466.7|1460.9|1465.9|1460.1|0
1659920700000|2022-08-08 01:05:00|1466.1|1460.3|1463.8|1458|1466.1|1460.3|1463.8|1458|0
1659921000000|2022-08-08 01:10:00|1463.9|1458.1|1462.2|1456.4|1463.9|1458.1|1462.2|1456.4|0
1659921300000|2022-08-08 01:15:00|1462.1|1456.3|1461.2|1455.4|1463.1|1457.3|1460.9|1455.1|0
1659921600000|2022-08-08 01:20:00|1461.7|1455.9|1463.1|1457.3|1463.8|1458|1461.7|1455.9|0
1659921900000|2022-08-08 01:25:00|1464|1458.2|1462.6|1456.8|1464|1458.2|1462.3|1456.5|0
1659922200000|2022-08-08 01:30:00|1462.7|1456.9|1464.7|1458.9|1465.4|1459.6|1462.5|1456.7|0
1659922500000|2022-08-08 01:35:00|1464.4|1458.6|1464.6|1458.8|1465.4|1459.6|1463.7|1457.9|0
1659922800000|2022-08-08 01:40:00|1464.7|1458.9|1464.2|1458.4|1464.7|1458.9|1463.5|1457.7|0
1659923100000|2022-08-08 01:45:00|1464.4|1458.6|1463.5|1457.7|1464.7|1458.9|1463.3|1457.5|0
1659923400000|2022-08-08 01:50:00|1464.8|1459|1465.3|1459.5|1465.5|1459.7|1464.8|1459|0
1659923700000|2022-08-08 01:55:00|1465.2|1459.4|1464.6|1458.8|1465.2|1459.4|1463.7|1457.9|0
1659924000000|2022-08-08 02:00:00|1464.7|1458.9|1464.2|1458.4|1464.7|1458.9|1463.9|1458.1|0
1659924300000|2022-08-08 02:05:00|1464.3|1458.5|1464.4|1458.6|1465|1459.2|1464.2|1458.4|0
1659924600000|2022-08-08 02:10:00|1464.6|1458.8|1464.3|1458.5|1464.6|1458.8|1463.1|1457.3|0
1659924900000|2022-08-08 02:15:00|1464.4|1458.6|1465|1459.2|1465.1|1459.3|1464.4|1458.6|0
1659925200000|2022-08-08 02:20:00|1464.8|1459|1463.7|1457.9|1465|1459.2|1463.5|1457.7|0
1659925500000|2022-08-08 02:25:00|1464.7|1458.9|1466|1460.2|1466|1460.2|1463.8|1458|0
1659925800000|2022-08-08 02:30:00|1466.3|1460.5|1465.2|1459.4|1466.3|1460.5|1465|1459.2|0
1659926100000|2022-08-08 02:35:00|1465.1|1459.3|1466.9|1461.1|1467|1461.2|1465.1|1459.3|0
1659926400000|2022-08-08 02:40:00|1466.8|1461|1464.8|1459|1467|1461.2|1464.8|1459|0
1659926700000|2022-08-08 02:45:00|1465.9|1460.1|1465.5|1459.7|1466|1460.2|1464.4|1458.6|0
1659927000000|2022-08-08 02:50:00|1465.6|1459.8|1463.3|1457.5|1465.7|1459.9|1462.3|1456.5|0
1659927300000|2022-08-08 02:55:00|1463.2|1457.4|1463.4|1457.6|1463.4|1457.6|1462.7|1456.9|0
1659927600000|2022-08-08 03:00:00|1463.5|1457.7|1462.6|1456.8|1463.6|1457.8|1462.6|1456.8|0
1659927900000|2022-08-08 03:05:00|1462.1|1456.3|1461.4|1455.6|1462.4|1456.6|1461.4|1455.6|0
1659928200000|2022-08-08 03:10:00|1462.4|1456.6|1462.1|1456.3|1462.6|1456.8|1461.4|1455.6|0
1659928500000|2022-08-08 03:15:00|1462.2|1456.4|1462.5|1456.7|1462.6|1456.8|1461.1|1455.3|0
1659928800000|2022-08-08 03:20:00|1462.7|1456.9|1463.4|1457.6|1463.4|1457.6|1462.7|1456.9|0
1659929100000|2022-08-08 03:25:00|1462.3|1456.5|1462.7|1456.9|1463.3|1457.5|1462.3|1456.5|0
1659929400000|2022-08-08 03:30:00|1463|1457.2|1463|1457.2|1463.1|1457.3|1462.9|1457.1|0
1659929700000|2022-08-08 03:35:00|1462.9|1457.1|1462.8|1457|1463|1457.2|1462.6|1456.8|0
1659930000000|2022-08-08 03:40:00|1462.7|1456.9|1462.9|1457.1|1462.9|1457.1|1462.5|1456.7|0
1659930300000|2022-08-08 03:45:00|1461.8|1456|1462.7|1456.9|1463|1457.2|1461.8|1456|0
1659930600000|2022-08-08 03:50:00|1462.8|1457|1460.7|1454.9|1462.9|1457.1|1460.7|1454.9|0
1659930900000|2022-08-08 03:55:00|1460.8|1455|1459.2|1453.4|1460.8|1455|1458.2|1452.4|0
1659931200000|2022-08-08 04:00:00|1458.2|1452.4|1458.6|1452.8|1459.2|1453.4|1458.2|1452.4|0
1659931500000|2022-08-08 04:05:00|1458.5|1452.7|1458.5|1452.7|1459.8|1454|1458.4|1452.6|0
1659931800000|2022-08-08 04:10:00|1458.8|1453|1456.6|1450.8|1458.9|1453.1|1456.6|1450.8|0
1659932100000|2022-08-08 04:15:00|1456.5|1450.7|1457.7|1451.9|1457.7|1451.9|1456.5|1450.7|0
1659932400000|2022-08-08 04:20:00|1457.6|1451.8|1458.1|1452.3|1458.1|1452.3|1456.2|1450.4|0
1659932700000|2022-08-08 04:25:00|1455.9|1450.1|1455.8|1450|1457|1451.2|1455.7|1449.9|0
1659933000000|2022-08-08 04:30:00|1456|1450.2|1455.2|1449.4|1456.1|1450.3|1455|1449.2|0
1659933300000|2022-08-08 04:35:00|1456.2|1450.4|1456|1450.2|1456.2|1450.4|1454.8|1449|0
1659933600000|2022-08-08 04:40:00|1455|1449.2|1454.7|1448.9|1455.9|1450.1|1454.6|1448.8|0
1659933900000|2022-08-08 04:45:00|1455.7|1449.9|1454.5|1448.7|1455.7|1449.9|1454.4|1448.6|0
1659934200000|2022-08-08 04:50:00|1454.7|1448.9|1454.8|1449|1455.7|1449.9|1454.5|1448.7|0
1659934500000|2022-08-08 04:55:00|1455|1449.2|1454.9|1449.1|1456.9|1451.1|1454.7|1448.9|0
1659934800000|2022-08-08 05:00:00|1455.1|1449.3|1455.3|1449.5|1456.3|1450.5|1455.1|1449.3|0
1659935100000|2022-08-08 05:05:00|1456.2|1450.4|1456.1|1450.3|1456.4|1450.6|1456.1|1450.3|0
1659935400000|2022-08-08 05:10:00|1457.3|1451.5|1456.2|1450.4|1457.3|1451.5|1456.1|1450.3|0
1659935700000|2022-08-08 05:15:00|1457.2|1451.4|1456.3|1450.5|1457.5|1451.7|1456.3|1450.5|0
1659936000000|2022-08-08 05:20:00|1457.3|1451.5|1457.2|1451.4|1457.3|1451.5|1456.2|1450.4|0
1659936300000|2022-08-08 05:25:00|1458.3|1452.5|1458.5|1452.7|1458.5|1452.7|1457|1451.2|0
1659936600000|2022-08-08 05:30:00|1457.4|1451.6|1457.6|1451.8|1457.7|1451.9|1457.4|1451.6|0
1659936900000|2022-08-08 05:35:00|1457.7|1451.9|1457.7|1451.9|1457.9|1452.1|1457.6|1451.8|0
1659937200000|2022-08-08 05:40:00|1457.8|1452|1457.9|1452.1|1458.1|1452.3|1456.9|1451.1|0
1659937500000|2022-08-08 05:45:00|1459|1453.2|1459.5|1453.7|1459.8|1454|1457.9|1452.1|0
1659937800000|2022-08-08 05:50:00|1459.6|1453.8|1459.4|1453.6|1460.7|1454.9|1458.4|1452.6|0
1659938100000|2022-08-08 05:55:00|1459.3|1453.5|1460.6|1454.8|1460.6|1454.8|1459.2|1453.4|0
1660003800000|2022-08-09 00:10:00|1465.9|1460.1|1468.8|1463|1468.8|1463|1465.5|1459.7|0
1660004100000|2022-08-09 00:15:00|1468.1|1462.3|1468.8|1463|1468.8|1463|1466.9|1461.1|0
1660004400000|2022-08-09 00:20:00|1469.5|1463.7|1469.4|1463.6|1471.2|1465.4|1468.2|1462.4|0
1660004700000|2022-08-09 00:25:00|1470.8|1465|1468.7|1462.9|1470.8|1465|1468.7|1462.9|0
1660005000000|2022-08-09 00:30:00|1468.9|1463.1|1466.6|1460.8|1469.5|1463.7|1466.3|1460.5|0
1660005300000|2022-08-09 00:35:00|1467.5|1461.7|1467.8|1462|1467.8|1462|1465.7|1459.9|0
1660005600000|2022-08-09 00:40:00|1468.9|1463.1|1469.2|1463.4|1469.8|1464|1467.8|1462|0
1660005900000|2022-08-09 00:45:00|1469.1|1463.3|1466.9|1461.1|1469.3|1463.5|1466.9|1461.1|0
1660006200000|2022-08-09 00:50:00|1467.9|1462.1|1466.3|1460.5|1468.1|1462.3|1466.3|1460.5|0
1660006500000|2022-08-09 00:55:00|1467.3|1461.5|1466.2|1460.4|1467.7|1461.9|1466.2|1460.4|0
1660006800000|2022-08-09 01:00:00|1466.4|1460.6|1465.1|1459.3|1467.5|1461.7|1464|1458.2|0
1660007100000|2022-08-09 01:05:00|1465.2|1459.4|1468.4|1462.6|1468.4|1462.6|1465.2|1459.4|0
1660007400000|2022-08-09 01:10:00|1466.3|1460.5|1467.5|1461.7|1467.6|1461.8|1466.3|1460.5|0
1660007700000|2022-08-09 01:15:00|1467.8|1462|1465.8|1460|1467.8|1462|1465.5|1459.7|0
1660008000000|2022-08-09 01:20:00|1465.9|1460.1|1465.3|1459.5|1466.8|1461|1465.1|1459.3|0
1660008300000|2022-08-09 01:25:00|1465.2|1459.4|1465.6|1459.8|1466.3|1460.5|1464.9|1459.1|0
1660008600000|2022-08-09 01:30:00|1465.1|1459.3|1465.2|1459.4|1465.3|1459.5|1464|1458.2|0
1660008900000|2022-08-09 01:35:00|1465.6|1459.8|1464.7|1458.9|1465.8|1460|1464.3|1458.5|0
1660009200000|2022-08-09 01:40:00|1465.4|1459.6|1465.8|1460|1465.8|1460|1464.4|1458.6|0
1660009500000|2022-08-09 01:45:00|1465.3|1459.5|1466.6|1460.8|1467.2|1461.4|1465.3|1459.5|0
1660009800000|2022-08-09 01:50:00|1468|1462.2|1467.1|1461.3|1468.4|1462.6|1467.1|1461.3|0
1660010100000|2022-08-09 01:55:00|1467.3|1461.5|1467.7|1461.9|1467.7|1461.9|1467.3|1461.5|0
1660010400000|2022-08-09 02:00:00|1467.9|1462.1|1468|1462.2|1468.2|1462.4|1467.9|1462.1|0
1660010700000|2022-08-09 02:05:00|1468.1|1462.3|1468.7|1462.9|1468.7|1462.9|1468.1|1462.3|0
1660011000000|2022-08-09 02:10:00|1468.8|1463|1467.6|1461.8|1468.8|1463|1467.4|1461.6|0
1660011300000|2022-08-09 02:15:00|1468.8|1463|1468.9|1463.1|1468.9|1463.1|1467.5|1461.7|0
1660011600000|2022-08-09 02:20:00|1467.7|1461.9|1467.8|1462|1468.8|1463|1467.7|1461.9|0
1660011900000|2022-08-09 02:25:00|1469.2|1463.4|1469.6|1463.8|1470|1464.2|1468.1|1462.3|0
1660012200000|2022-08-09 02:30:00|1469.7|1463.9|1468.6|1462.8|1471|1465.2|1468.3|1462.5|0
1660012500000|2022-08-09 02:35:00|1470|1464.2|1469.1|1463.3|1470|1464.2|1468.9|1463.1|0
1660012800000|2022-08-09 02:40:00|1469.4|1463.6|1471.6|1465.8|1472.5|1466.7|1469.4|1463.6|0
1660013100000|2022-08-09 02:45:00|1472|1466.2|1470.8|1465|1472|1466.2|1470.7|1464.9|0
1660013400000|2022-08-09 02:50:00|1470.9|1465.1|1469.3|1463.5|1471|1465.2|1469.3|1463.5|0
1660013700000|2022-08-09 02:55:00|1469.4|1463.6|1471.9|1466.1|1471.9|1466.1|1469.4|1463.6|0
1660014000000|2022-08-09 03:00:00|1470.8|1465|1470.7|1464.9|1472.2|1466.4|1470.6|1464.8|0
1660014300000|2022-08-09 03:05:00|1470.8|1465|1471.8|1466|1472.9|1467.1|1470.8|1465|0
1660014600000|2022-08-09 03:10:00|1471.9|1466.1|1473.2|1467.4|1473.2|1467.4|1471.9|1466.1|0
1660014900000|2022-08-09 03:15:00|1472.2|1466.4|1471.9|1466.1|1472.9|1467.1|1471.6|1465.8|0
1660015200000|2022-08-09 03:20:00|1473.2|1467.4|1473.4|1467.6|1473.5|1467.7|1472.1|1466.3|0
1660015500000|2022-08-09 03:25:00|1473.5|1467.7|1472.6|1466.8|1474.2|1468.4|1472.4|1466.6|0
1660015800000|2022-08-09 03:30:00|1472.5|1466.7|1472|1466.2|1472.5|1466.7|1472|1466.2|0
1660016100000|2022-08-09 03:35:00|1473.2|1467.4|1475|1469.2|1475|1469.2|1472.1|1466.3|0
1660016400000|2022-08-09 03:40:00|1474.2|1468.4|1476|1470.2|1476|1470.2|1474.2|1468.4|0
1660016700000|2022-08-09 03:45:00|1474.9|1469.1|1474.8|1469|1476.3|1470.5|1474.7|1468.9|0
1660017000000|2022-08-09 03:50:00|1475.9|1470.1|1476|1470.2|1476.7|1470.9|1475.1|1469.3|0
1660017300000|2022-08-09 03:55:00|1475.9|1470.1|1476.1|1470.3|1476.9|1471.1|1475.1|1469.3|0
1660017600000|2022-08-09 04:00:00|1475.3|1469.5|1478.2|1472.2|1479.2|1473.2|1475.3|1469.5|0
1660017900000|2022-08-09 04:05:00|1478|1472.1|1478|1472.1|1478.3|1472.3|1476.4|1470.6|0
1660018200000|2022-08-09 04:10:00|1477.6|1471.8|1478|1472.1|1478|1472.1|1476.3|1470.5|0
1660018500000|2022-08-09 04:15:00|1476.8|1471|1476.4|1470.6|1478.1|1472.1|1476.4|1470.6|0
1660018800000|2022-08-09 04:20:00|1476.8|1471|1477.4|1471.6|1478.4|1472.4|1476.8|1471|0
1660019100000|2022-08-09 04:25:00|1478.9|1472.9|1478.4|1472.4|1479.4|1473.4|1477.4|1471.6|0
1660019400000|2022-08-09 04:30:00|1478.3|1472.3|1479.4|1473.4|1480.1|1474.1|1478.3|1472.3|0
1660019700000|2022-08-09 04:35:00|1479.3|1473.3|1478.9|1472.9|1479.9|1473.9|1478.6|1472.6|0
1660020000000|2022-08-09 04:40:00|1479|1473|1480.6|1474.6|1480.6|1474.6|1479|1473|0
1660020300000|2022-08-09 04:45:00|1478.8|1472.8|1480.3|1474.3|1481.2|1475.2|1478.8|1472.8|0
1660020600000|2022-08-09 04:50:00|1480.6|1474.6|1480|1474|1481|1475|1479.6|1473.6|0
1660020900000|2022-08-09 04:55:00|1481.3|1475.3|1481.4|1475.4|1481.5|1475.5|1480.3|1474.3|0
1660021200000|2022-08-09 05:00:00|1480.4|1474.4|1480.7|1474.7|1481.6|1475.6|1480.1|1474.1|0
1660021500000|2022-08-09 05:05:00|1480.8|1474.8|1479.4|1473.4|1480.8|1474.8|1479.4|1473.4|0
1660021800000|2022-08-09 05:10:00|1479.5|1473.5|1483|1477|1483|1477|1479.5|1473.5|0
1660022100000|2022-08-09 05:15:00|1482.9|1476.9|1485.3|1479.3|1485.3|1479.3|1482.2|1476.2|0
1660022400000|2022-08-09 05:20:00|1486.3|1480.3|1486.2|1480.2|1486.6|1480.6|1483.5|1477.5|0
1660022700000|2022-08-09 05:25:00|1485.1|1479.1|1485|1479|1485.8|1479.8|1483.9|1477.9|0
1660023000000|2022-08-09 05:30:00|1485.1|1479.1|1483|1477|1485.4|1479.4|1483|1477|0
1660023300000|2022-08-09 05:35:00|1484.4|1478.4|1483.1|1477.1|1484.4|1478.4|1483|1477|0
1660023600000|2022-08-09 05:40:00|1483.3|1477.3|1485.2|1479.2|1485.2|1479.2|1483.3|1477.3|0
1660023900000|2022-08-09 05:45:00|1485.3|1479.3|1486.3|1480.3|1486.3|1480.3|1484.8|1478.8|0
1660024200000|2022-08-09 05:50:00|1486.1|1480.1|1485.9|1479.9|1486.5|1480.5|1485|1479|0
1660024500000|2022-08-09 05:55:00|1486.1|1480.1|1485.7|1479.7|1486.1|1480.1|1484.3|1478.3|0
1660090200000|2022-08-10 00:10:00|1468.9|1463.1|1469|1463.2|1469|1463.2|1466.2|1460.4|0
1660090500000|2022-08-10 00:15:00|1469.7|1463.9|1467.8|1462|1469.7|1463.9|1466.5|1460.7|0
1660090800000|2022-08-10 00:20:00|1468.8|1463|1470.9|1465.1|1471.4|1465.6|1468.8|1463|0
1660091100000|2022-08-10 00:25:00|1470.8|1465|1472.5|1466.7|1473.8|1468|1470.8|1465|0
1660091400000|2022-08-10 00:30:00|1472.4|1466.6|1474.3|1468.5|1475|1469.2|1472.4|1466.6|0
1660091700000|2022-08-10 00:35:00|1473.3|1467.5|1473.6|1467.8|1474.7|1468.9|1473.1|1467.3|0
1660092000000|2022-08-10 00:40:00|1474.6|1468.8|1474.1|1468.3|1474.9|1469.1|1473.5|1467.7|0
1660092300000|2022-08-10 00:45:00|1473.9|1468.1|1478.8|1472.8|1478.8|1472.8|1473.9|1468.1|0
1660092600000|2022-08-10 00:50:00|1478.5|1472.5|1479.2|1473.2|1479.2|1473.2|1477.3|1471.5|0
1660092900000|2022-08-10 00:55:00|1479|1473|1478.1|1472.1|1479.5|1473.5|1477.8|1472|0
1660093200000|2022-08-10 01:00:00|1480.1|1474.1|1481.4|1475.4|1481.8|1475.8|1480.1|1474.1|0
1660093500000|2022-08-10 01:05:00|1481.7|1475.7|1482.6|1476.6|1482.9|1476.9|1481.7|1475.7|0
1660093800000|2022-08-10 01:10:00|1481.5|1475.5|1484|1478|1484|1478|1481.5|1475.5|0
1660094100000|2022-08-10 01:15:00|1483.1|1477.1|1482.1|1476.1|1483.1|1477.1|1481.5|1475.5|0
1660094400000|2022-08-10 01:20:00|1483.2|1477.2|1483.4|1477.4|1484.8|1478.8|1483.2|1477.2|0
1660094700000|2022-08-10 01:25:00|1484.6|1478.6|1485.6|1479.6|1485.6|1479.6|1483.5|1477.5|0
1660095000000|2022-08-10 01:30:00|1484.3|1478.3|1484.6|1478.6|1485.7|1479.7|1483.2|1477.2|0
1660095300000|2022-08-10 01:35:00|1484.2|1478.2|1484.3|1478.3|1484.9|1478.9|1482.9|1476.9|0
1660095600000|2022-08-10 01:40:00|1484.6|1478.6|1483.5|1477.5|1485.7|1479.7|1483.2|1477.2|0
1660095900000|2022-08-10 01:45:00|1484.6|1478.6|1484.7|1478.7|1485|1479|1483.1|1477.1|0
1660096200000|2022-08-10 01:50:00|1483.5|1477.5|1485.4|1479.4|1485.4|1479.4|1482.5|1476.5|0
1660096500000|2022-08-10 01:55:00|1485.2|1479.2|1481.7|1475.7|1485.2|1479.2|1480.5|1474.5|0
1660096800000|2022-08-10 02:00:00|1479.1|1473.1|1477.5|1471.7|1479.1|1473.1|1477.3|1471.5|0
1660097100000|2022-08-10 02:05:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.4|1472.4|0
1660097400000|2022-08-10 02:10:00|1478.7|1472.7|1478.5|1472.5|1479.1|1473.1|1478.1|1472.1|0
1660097700000|2022-08-10 02:15:00|1479.7|1473.7|1478.3|1472.3|1479.7|1473.7|1478|1472.1|0
1660098000000|2022-08-10 02:20:00|1478.2|1472.2|1479|1473|1480.1|1474.1|1478.2|1472.2|0
1660098300000|2022-08-10 02:25:00|1479.9|1473.9|1480.9|1474.9|1481|1475|1479.9|1473.9|0
1660098600000|2022-08-10 02:30:00|1481|1475|1480|1474|1481|1475|1480|1474|0
1660098900000|2022-08-10 02:35:00|1480.8|1474.8|1481.1|1475.1|1481.2|1475.2|1480.1|1474.1|0
1660099200000|2022-08-10 02:40:00|1481|1475|1481.2|1475.2|1482.5|1476.5|1481|1475|0
1660099500000|2022-08-10 02:45:00|1480.7|1474.7|1480.1|1474.1|1481.6|1475.6|1480.1|1474.1|0
1660099800000|2022-08-10 02:50:00|1480.2|1474.2|1479.7|1473.7|1481.3|1475.3|1479.7|1473.7|0
1660100100000|2022-08-10 02:55:00|1480.9|1474.9|1480.7|1474.7|1480.9|1474.9|1479.9|1473.9|0
1660100400000|2022-08-10 03:00:00|1481.7|1475.7|1481.5|1475.5|1482.1|1476.1|1480.7|1474.7|0
1660100700000|2022-08-10 03:05:00|1481.6|1475.6|1480.4|1474.4|1481.7|1475.7|1480.3|1474.3|0
1660101000000|2022-08-10 03:10:00|1481.4|1475.4|1481.3|1475.3|1481.6|1475.6|1480.2|1474.2|0
1660101300000|2022-08-10 03:15:00|1481.2|1475.2|1479.8|1473.8|1481.2|1475.2|1479.8|1473.8|0
1660101600000|2022-08-10 03:20:00|1480.5|1474.5|1480.8|1474.8|1480.8|1474.8|1478.6|1472.6|0
1660101900000|2022-08-10 03:25:00|1480.5|1474.5|1481|1475|1481.9|1475.9|1480.5|1474.5|0
1660102200000|2022-08-10 03:30:00|1479.9|1473.9|1481.2|1475.2|1481.5|1475.5|1479|1473|0
1660102500000|2022-08-10 03:35:00|1479.1|1473.1|1480.9|1474.9|1481.1|1475.1|1479|1473|0
1660102800000|2022-08-10 03:40:00|1480.5|1474.5|1481.3|1475.3|1481.5|1475.5|1480.3|1474.3|0
1660103100000|2022-08-10 03:45:00|1481.4|1475.4|1480.9|1474.9|1481.4|1475.4|1480.9|1474.9|0
1660103400000|2022-08-10 03:50:00|1481.3|1475.3|1481.4|1475.4|1481.5|1475.5|1480.2|1474.2|0
1660103700000|2022-08-10 03:55:00|1481.2|1475.2|1480.8|1474.8|1481.2|1475.2|1479.8|1473.8|0
1660104000000|2022-08-10 04:00:00|1480.9|1474.9|1480.2|1474.2|1481|1475|1480.2|1474.2|0
1660104300000|2022-08-10 04:05:00|1479.2|1473.2|1480.9|1474.9|1480.9|1474.9|1479.2|1473.2|0
1660104600000|2022-08-10 04:10:00|1479.8|1473.8|1478.7|1472.7|1480.9|1474.9|1478.7|1472.7|0
1660104900000|2022-08-10 04:15:00|1479.3|1473.3|1480.3|1474.3|1480.3|1474.3|1479.2|1473.2|0
1660105200000|2022-08-10 04:20:00|1480.2|1474.2|1480.1|1474.1|1480.2|1474.2|1478.7|1472.7|0
1660105500000|2022-08-10 04:25:00|1480.5|1474.5|1480.2|1474.2|1480.8|1474.8|1479.7|1473.7|0
1660105800000|2022-08-10 04:30:00|1479.3|1473.3|1479.8|1473.8|1480.3|1474.3|1479.1|1473.1|0
1660106100000|2022-08-10 04:35:00|1480.1|1474.1|1479.4|1473.4|1480.6|1474.6|1479.2|1473.2|0
1660106400000|2022-08-10 04:40:00|1480.4|1474.4|1479.6|1473.6|1481|1475|1479.6|1473.6|0
1660106700000|2022-08-10 04:45:00|1479.7|1473.7|1479.4|1473.4|1480.4|1474.4|1479.1|1473.1|0
1660107000000|2022-08-10 04:50:00|1480.4|1474.4|1478.4|1472.4|1480.4|1474.4|1478.1|1472.1|0
1660107300000|2022-08-10 04:55:00|1478.2|1472.2|1478|1472.1|1478.2|1472.2|1477.7|1471.9|0
1660107600000|2022-08-10 05:00:00|1477.7|1471.9|1479.1|1473.1|1479.1|1473.1|1477.7|1471.9|0
1660107900000|2022-08-10 05:05:00|1478.9|1472.9|1476.6|1470.8|1479.1|1473.1|1476.6|1470.8|0
1660108200000|2022-08-10 05:10:00|1477.6|1471.8|1477.1|1471.3|1478.3|1472.3|1475.6|1469.8|0
1660108500000|2022-08-10 05:15:00|1477|1471.2|1477.1|1471.3|1478.4|1472.4|1477|1471.2|0
1660108800000|2022-08-10 05:20:00|1476.9|1471.1|1478.4|1472.4|1478.4|1472.4|1476.9|1471.1|0
1660109100000|2022-08-10 05:25:00|1477.3|1471.5|1478.8|1472.8|1479.3|1473.3|1477.3|1471.5|0
1660109400000|2022-08-10 05:30:00|1479|1473|1478.6|1472.6|1479|1473|1476.6|1470.8|0
1660109700000|2022-08-10 05:35:00|1478.9|1472.9|1477.3|1471.5|1478.9|1472.9|1477.3|1471.5|0
1660110000000|2022-08-10 05:40:00|1477.4|1471.6|1476.9|1471.1|1478.5|1472.5|1476.9|1471.1|0
1660110300000|2022-08-10 05:45:00|1477|1471.2|1477.7|1471.9|1477.8|1472|1476.6|1470.8|0
1660110600000|2022-08-10 05:50:00|1477.5|1471.7|1474.8|1469|1477.5|1471.7|1474.8|1469|0
1660110900000|2022-08-10 05:55:00|1476|1470.2|1477.1|1471.3|1477.1|1471.3|1474.5|1468.7|0
1660176600000|2022-08-11 00:10:00|1503|1497|1503.9|1497.9|1505.9|1499.9|1503|1497|0
1660176900000|2022-08-11 00:15:00|1503.2|1497.2|1504.5|1498.5|1506.7|1500.7|1502.5|1496.5|0
1660177200000|2022-08-11 00:20:00|1505.5|1499.5|1504.2|1498.2|1505.6|1499.6|1502.7|1496.7|0
1660177500000|2022-08-11 00:25:00|1505.7|1499.7|1507.3|1501.3|1507.3|1501.3|1504.1|1498.1|0
1660177800000|2022-08-11 00:30:00|1507|1501|1506.4|1500.4|1507.4|1501.4|1504.7|1498.7|0
1660178100000|2022-08-11 00:35:00|1505.7|1499.7|1505.6|1499.6|1506.2|1500.2|1504.3|1498.3|0
1660178400000|2022-08-11 00:40:00|1505.4|1499.4|1506|1500|1506.2|1500.2|1504.6|1498.6|0
1660178700000|2022-08-11 00:45:00|1507.3|1501.3|1505.8|1499.8|1507.4|1501.4|1505.5|1499.5|0
1660179000000|2022-08-11 00:50:00|1506.3|1500.3|1504.1|1498.1|1506.3|1500.3|1502.8|1496.8|0
1660179300000|2022-08-11 00:55:00|1504|1498|1504.7|1498.7|1504.9|1498.9|1502.7|1496.7|0
1660179600000|2022-08-11 01:00:00|1505.1|1499.1|1504.2|1498.2|1506.2|1500.2|1503.6|1497.6|0
1660179900000|2022-08-11 01:05:00|1505.3|1499.3|1505.1|1499.1|1505.5|1499.5|1502.6|1496.6|0
1660180200000|2022-08-11 01:10:00|1504.2|1498.2|1503.7|1497.7|1504.2|1498.2|1502.4|1496.4|0
1660180500000|2022-08-11 01:15:00|1502.7|1496.7|1504.2|1498.2|1504.3|1498.3|1502.7|1496.7|0
1660180800000|2022-08-11 01:20:00|1504.5|1498.5|1503.5|1497.5|1504.8|1498.8|1503.3|1497.3|0
1660181100000|2022-08-11 01:25:00|1504.7|1498.7|1504|1498|1505|1499|1503.4|1497.4|0
1660181400000|2022-08-11 01:30:00|1503.8|1497.8|1500.3|1494.3|1503.8|1497.8|1499.9|1493.9|0
1660181700000|2022-08-11 01:35:00|1499.9|1493.9|1501.1|1495.1|1501.2|1495.2|1499.9|1493.9|0
1660182000000|2022-08-11 01:40:00|1501.3|1495.3|1494.8|1488.8|1501.3|1495.3|1494.2|1488.2|0
1660182300000|2022-08-11 01:45:00|1494.5|1488.5|1491.4|1485.4|1494.8|1488.8|1490.8|1484.8|0
1660182600000|2022-08-11 01:50:00|1493|1487|1491.3|1485.3|1493|1487|1487.9|1481.9|0
1660182900000|2022-08-11 01:55:00|1492.5|1486.5|1492.3|1486.3|1492.6|1486.6|1491.6|1485.6|0
1660183200000|2022-08-11 02:00:00|1493.4|1487.4|1495.4|1489.4|1495.4|1489.4|1492.9|1486.9|0
1660183500000|2022-08-11 02:05:00|1495.5|1489.5|1497.7|1491.7|1497.7|1491.7|1495.5|1489.5|0
1660183800000|2022-08-11 02:10:00|1498|1492|1495.1|1489.1|1498.2|1492.2|1495|1489|0
1660184100000|2022-08-11 02:15:00|1495.2|1489.2|1495.5|1489.5|1496.5|1490.5|1495.1|1489.1|0
1660184400000|2022-08-11 02:20:00|1496.8|1490.8|1496.6|1490.6|1496.8|1490.8|1495.6|1489.6|0
1660184700000|2022-08-11 02:25:00|1495.6|1489.6|1496.9|1490.9|1497.5|1491.5|1495.6|1489.6|0
1660185000000|2022-08-11 02:30:00|1496|1490|1495.8|1489.8|1497.1|1491.1|1495.6|1489.6|0
1660185300000|2022-08-11 02:35:00|1495.7|1489.7|1495.4|1489.4|1496|1490|1495.3|1489.3|0
1660185600000|2022-08-11 02:40:00|1495.1|1489.1|1494.9|1488.9|1495.6|1489.6|1493.6|1487.6|0
1660185900000|2022-08-11 02:45:00|1491.4|1485.4|1492.2|1486.2|1492.3|1486.3|1490.9|1484.9|0
1660186200000|2022-08-11 02:50:00|1490.9|1484.9|1490.7|1484.7|1491.7|1485.7|1490.4|1484.4|0
1660186500000|2022-08-11 02:55:00|1490.8|1484.8|1490.8|1484.8|1493|1487|1490.8|1484.8|0
1660186800000|2022-08-11 03:00:00|1490.7|1484.7|1491|1485|1492|1486|1490.6|1484.6|0
1660187100000|2022-08-11 03:05:00|1492|1486|1488.3|1482.3|1492|1486|1488.1|1482.1|0
1660187400000|2022-08-11 03:10:00|1488.5|1482.5|1488.3|1482.3|1488.5|1482.5|1487.2|1481.2|0
1660187700000|2022-08-11 03:15:00|1488|1482|1488.4|1482.4|1488.5|1482.5|1487|1481|0
1660188000000|2022-08-11 03:20:00|1486.3|1480.3|1485.9|1479.9|1488|1482|1485.9|1479.9|0
1660188300000|2022-08-11 03:25:00|1485.8|1479.8|1486.3|1480.3|1487.3|1481.3|1485.5|1479.5|0
1660188600000|2022-08-11 03:30:00|1487.3|1481.3|1487.4|1481.4|1487.4|1481.4|1485.9|1479.9|0
1660188900000|2022-08-11 03:35:00|1486.5|1480.5|1486.3|1480.3|1487.4|1481.4|1485.9|1479.9|0
1660189200000|2022-08-11 03:40:00|1486.5|1480.5|1486.7|1480.7|1488.3|1482.3|1486.1|1480.1|0
1660189500000|2022-08-11 03:45:00|1487.8|1481.8|1486.8|1480.8|1488.9|1482.9|1486.6|1480.6|0
1660189800000|2022-08-11 03:50:00|1487.9|1481.9|1489.7|1483.7|1490.5|1484.5|1487.9|1481.9|0
1660190100000|2022-08-11 03:55:00|1487.5|1481.5|1488.9|1482.9|1489.5|1483.5|1487.5|1481.5|0
1660190400000|2022-08-11 04:00:00|1487.9|1481.9|1487.2|1481.2|1487.9|1481.9|1486.1|1480.1|0
1660190700000|2022-08-11 04:05:00|1486|1480|1487.1|1481.1|1488.2|1482.2|1485.9|1479.9|0
1660191000000|2022-08-11 04:10:00|1487.2|1481.2|1487.7|1481.7|1488.2|1482.2|1486.3|1480.3|0
1660191300000|2022-08-11 04:15:00|1488.1|1482.1|1488.3|1482.3|1488.5|1482.5|1487.3|1481.3|0
1660191600000|2022-08-11 04:20:00|1488.4|1482.4|1487|1481|1488.4|1482.4|1486.7|1480.7|0
1660191900000|2022-08-11 04:25:00|1487.2|1481.2|1485.9|1479.9|1487.2|1481.2|1485.9|1479.9|0
1660192200000|2022-08-11 04:30:00|1486.2|1480.2|1484.3|1478.3|1486.2|1480.2|1484.3|1478.3|0
1660192500000|2022-08-11 04:35:00|1484.5|1478.5|1484.8|1478.8|1485.1|1479.1|1483.7|1477.7|0
1660192800000|2022-08-11 04:40:00|1484.9|1478.9|1477.8|1472|1484.9|1478.9|1477.8|1472|0
1660193100000|2022-08-11 04:45:00|1477.7|1471.9|1480.1|1474.1|1481.5|1475.5|1477.7|1471.9|0
1660193400000|2022-08-11 04:50:00|1479.1|1473.1|1477.4|1471.6|1480|1474|1477.2|1471.4|0
1660193700000|2022-08-11 04:55:00|1477.3|1471.5|1478|1472.1|1478.2|1472.2|1476.9|1471.1|0
1660194000000|2022-08-11 05:00:00|1477.7|1471.9|1477.8|1472|1478.3|1472.3|1477.6|1471.8|0
1660194300000|2022-08-11 05:05:00|1478|1472.1|1480.4|1474.4|1480.9|1474.9|1478|1472.1|0
1660194600000|2022-08-11 05:10:00|1480.5|1474.5|1482.6|1476.6|1484.2|1478.2|1479.7|1473.7|0
1660194900000|2022-08-11 05:15:00|1483.5|1477.5|1482.9|1476.9|1483.5|1477.5|1481.6|1475.6|0
1660195200000|2022-08-11 05:20:00|1483|1477|1482.9|1476.9|1483|1477|1481.5|1475.5|0
1660195500000|2022-08-11 05:25:00|1481.8|1475.8|1480.1|1474.1|1482.2|1476.2|1479.7|1473.7|0
1660195800000|2022-08-11 05:30:00|1480.8|1474.8|1477.7|1471.9|1481|1475|1477.7|1471.9|0
1660196100000|2022-08-11 05:35:00|1477.8|1472|1478.1|1472.1|1479.1|1473.1|1477.6|1471.8|0
1660196400000|2022-08-11 05:40:00|1479.2|1473.2|1478.6|1472.6|1479.6|1473.6|1477.4|1471.6|0
1660196700000|2022-08-11 05:45:00|1478.5|1472.5|1477.5|1471.7|1479.6|1473.6|1477.3|1471.5|0
1660197000000|2022-08-11 05:50:00|1478.7|1472.7|1477.2|1471.4|1479.7|1473.7|1477.2|1471.4|0
1660197300000|2022-08-11 05:55:00|1477.4|1471.6|1477.8|1472|1478.9|1472.9|1477.1|1471.3|0
1660263000000|2022-08-12 00:10:00|1471.9|1466.1|1470|1464.2|1471.9|1466.1|1467.2|1461.4|0
1660263300000|2022-08-12 00:15:00|1470.3|1464.5|1472.8|1467|1472.9|1467.1|1470.3|1464.5|0
1660263600000|2022-08-12 00:20:00|1474.6|1468.8|1478.5|1472.5|1478.5|1472.5|1471.8|1466|0
1660263900000|2022-08-12 00:25:00|1476.2|1470.4|1477.1|1471.3|1477.2|1471.4|1473.9|1468.1|0
1660264200000|2022-08-12 00:30:00|1477.2|1471.4|1478.2|1472.2|1479.4|1473.4|1477.1|1471.3|0
1660264500000|2022-08-12 00:35:00|1478.7|1472.7|1476.9|1471.1|1478.7|1472.7|1476.6|1470.8|0
1660264800000|2022-08-12 00:40:00|1479.3|1473.3|1480.2|1474.2|1480.2|1474.2|1478|1472.1|0
1660265100000|2022-08-12 00:45:00|1480.3|1474.3|1480.4|1474.4|1480.4|1474.4|1480.2|1474.2|0
1660265400000|2022-08-12 00:50:00|1480.7|1474.7|1484|1478|1484|1478|1480|1474|0
1660265700000|2022-08-12 00:55:00|1484.3|1478.3|1483.6|1477.6|1484.3|1478.3|1483.5|1477.5|0
1660266000000|2022-08-12 01:00:00|1483.5|1477.5|1483.7|1477.7|1484.2|1478.2|1482.3|1476.3|0
1660266300000|2022-08-12 01:05:00|1483.8|1477.8|1484|1478|1484.4|1478.4|1483.4|1477.4|0
1660266600000|2022-08-12 01:10:00|1484.1|1478.1|1482.8|1476.8|1485.3|1479.3|1482.7|1476.7|0
1660266900000|2022-08-12 01:15:00|1482.5|1476.5|1485.6|1479.6|1485.6|1479.6|1482.5|1476.5|0
1660267200000|2022-08-12 01:20:00|1485.4|1479.4|1485.8|1479.8|1486.7|1480.7|1485.4|1479.4|0
1660267500000|2022-08-12 01:25:00|1485.4|1479.4|1485.3|1479.3|1485.8|1479.8|1484.2|1478.2|0
1660267800000|2022-08-12 01:30:00|1485.4|1479.4|1485.3|1479.3|1485.4|1479.4|1484|1478|0
1660268100000|2022-08-12 01:35:00|1484.2|1478.2|1483.1|1477.1|1485.5|1479.5|1483.1|1477.1|0
1660268400000|2022-08-12 01:40:00|1483|1477|1476.7|1470.9|1483|1477|1476.7|1470.9|0
1660268700000|2022-08-12 01:45:00|1476.6|1470.8|1479.7|1473.7|1479.7|1473.7|1476.6|1470.8|0
1660269000000|2022-08-12 01:50:00|1480.4|1474.4|1478.7|1472.7|1480.6|1474.6|1478.3|1472.3|0
1660269300000|2022-08-12 01:55:00|1478.3|1472.3|1477.8|1472|1478.3|1472.3|1477.2|1471.4|0
1660269600000|2022-08-12 02:00:00|1477.5|1471.7|1479.5|1473.5|1479.6|1473.6|1477.5|1471.7|0
1660269900000|2022-08-12 02:05:00|1479.4|1473.4|1480.6|1474.6|1481.6|1475.6|1479.4|1473.4|0
1660270200000|2022-08-12 02:10:00|1480.7|1474.7|1480.1|1474.1|1480.7|1474.7|1479.1|1473.1|0
1660270500000|2022-08-12 02:15:00|1480.2|1474.2|1482|1476|1482.1|1476.1|1480|1474|0
1660270800000|2022-08-12 02:20:00|1480.9|1474.9|1480.6|1474.6|1482.2|1476.2|1480.1|1474.1|0
1660271100000|2022-08-12 02:25:00|1481.8|1475.8|1481.2|1475.2|1481.8|1475.8|1480.3|1474.3|0
1660271400000|2022-08-12 02:30:00|1481.5|1475.5|1481.2|1475.2|1481.5|1475.5|1480.3|1474.3|0
1660271700000|2022-08-12 02:35:00|1481.4|1475.4|1481.4|1475.4|1481.5|1475.5|1480.2|1474.2|0
1660272000000|2022-08-12 02:40:00|1481|1475|1484.4|1478.4|1484.4|1478.4|1480.9|1474.9|0
1660272300000|2022-08-12 02:45:00|1484.1|1478.1|1484.6|1478.6|1485.3|1479.3|1483.8|1477.8|0
1660272600000|2022-08-12 02:50:00|1484.5|1478.5|1484.3|1478.3|1484.9|1478.9|1484.3|1478.3|0
1660272900000|2022-08-12 02:55:00|1484.2|1478.2|1486|1480|1486|1480|1483.9|1477.9|0
1660273200000|2022-08-12 03:00:00|1486.4|1480.4|1486.7|1480.7|1487.6|1481.6|1486|1480|0
1660273500000|2022-08-12 03:05:00|1487.8|1481.8|1487.2|1481.2|1488.3|1482.3|1487.2|1481.2|0
1660273800000|2022-08-12 03:10:00|1486|1480|1483.5|1477.5|1486|1480|1483.3|1477.3|0
1660274100000|2022-08-12 03:15:00|1484.5|1478.5|1483.3|1477.3|1484.5|1478.5|1483.2|1477.2|0
1660274400000|2022-08-12 03:20:00|1483|1477|1481.1|1475.1|1484|1478|1480.7|1474.7|0
1660274700000|2022-08-12 03:25:00|1482.5|1476.5|1481.1|1475.1|1482.5|1476.5|1480.1|1474.1|0
1660275000000|2022-08-12 03:30:00|1481.3|1475.3|1481|1475|1481.3|1475.3|1480.8|1474.8|0
1660275300000|2022-08-12 03:35:00|1479.9|1473.9|1479.1|1473.1|1480.4|1474.4|1479.1|1473.1|0
1660275600000|2022-08-12 03:40:00|1479.3|1473.3|1480.4|1474.4|1481.6|1475.6|1479.3|1473.3|0
1660275900000|2022-08-12 03:45:00|1480.5|1474.5|1480.9|1474.9|1480.9|1474.9|1479.9|1473.9|0
1660276200000|2022-08-12 03:50:00|1481.1|1475.1|1481.5|1475.5|1481.5|1475.5|1479.5|1473.5|0
1660276500000|2022-08-12 03:55:00|1481.8|1475.8|1480.9|1474.9|1481.8|1475.8|1479.7|1473.7|0
1660276800000|2022-08-12 04:00:00|1480.4|1474.4|1479.9|1473.9|1480.5|1474.5|1479.6|1473.6|0
1660277100000|2022-08-12 04:05:00|1480.8|1474.8|1480.6|1474.6|1481.8|1475.8|1479.9|1473.9|0
1660277400000|2022-08-12 04:10:00|1480.5|1474.5|1481.1|1475.1|1481.5|1475.5|1479.5|1473.5|0
1660277700000|2022-08-12 04:15:00|1481.2|1475.2|1481.5|1475.5|1482.8|1476.8|1481.2|1475.2|0
1660278000000|2022-08-12 04:20:00|1481.6|1475.6|1479|1473|1481.6|1475.6|1479|1473|0
1660278300000|2022-08-12 04:25:00|1479.1|1473.1|1481.5|1475.5|1481.6|1475.6|1478.9|1472.9|0
1660278600000|2022-08-12 04:30:00|1481.7|1475.7|1481.7|1475.7|1482|1476|1480.7|1474.7|0
1660278900000|2022-08-12 04:35:00|1481.6|1475.6|1481.6|1475.6|1481.7|1475.7|1480.5|1474.5|0
1660279200000|2022-08-12 04:40:00|1480.6|1474.6|1481.9|1475.9|1481.9|1475.9|1480.6|1474.6|0
1660279500000|2022-08-12 04:45:00|1481.8|1475.8|1481.7|1475.7|1481.8|1475.8|1480.7|1474.7|0
1660279800000|2022-08-12 04:50:00|1481.6|1475.6|1480.3|1474.3|1481.6|1475.6|1480.3|1474.3|0
1660280100000|2022-08-12 04:55:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480|1474|0
1660280400000|2022-08-12 05:00:00|1479.9|1473.9|1481.4|1475.4|1482|1476|1479.9|1473.9|0
1660280700000|2022-08-12 05:05:00|1482.6|1476.6|1480.7|1474.7|1483.8|1477.8|1480.7|1474.7|0
1660281000000|2022-08-12 05:10:00|1480.5|1474.5|1480|1474|1481|1475|1479.5|1473.5|0
1660281300000|2022-08-12 05:15:00|1480.9|1474.9|1479.3|1473.3|1480.9|1474.9|1479.3|1473.3|0
1660281600000|2022-08-12 05:20:00|1480.5|1474.5|1478.9|1472.9|1480.5|1474.5|1477.8|1472|0
1660281900000|2022-08-12 05:25:00|1477.5|1471.7|1478.8|1472.8|1481|1475|1477.5|1471.7|0
1660282200000|2022-08-12 05:30:00|1479.8|1473.8|1481.3|1475.3|1481.4|1475.4|1478.9|1472.9|0
1660282500000|2022-08-12 05:35:00|1481.4|1475.4|1480.7|1474.7|1481.7|1475.7|1480.7|1474.7|0
1660282800000|2022-08-12 05:40:00|1481|1475|1481.1|1475.1|1481.7|1475.7|1479.7|1473.7|0
1660283100000|2022-08-12 05:45:00|1481.2|1475.2|1482.2|1476.2|1482.4|1476.4|1480|1474|0
1660283400000|2022-08-12 05:50:00|1482.3|1476.3|1482.1|1476.1|1482.3|1476.3|1480.8|1474.8|0
1660283700000|2022-08-12 05:55:00|1483.1|1477.1|1482|1476|1483.6|1477.6|1481.4|1475.4|0
1660522200000|2022-08-15 00:10:00|1493|1487|1494.3|1488.3|1494.3|1488.3|1491.8|1485.8|0
1660522500000|2022-08-15 00:15:00|1496.7|1490.7|1495.7|1489.7|1496.8|1490.8|1494.8|1488.8|0
1660522800000|2022-08-15 00:20:00|1496.2|1490.2|1499.5|1493.5|1500.3|1494.3|1495.5|1489.5|0
1660523100000|2022-08-15 00:25:00|1500|1494|1502.8|1496.8|1502.9|1496.9|1499.9|1493.9|0
1660523400000|2022-08-15 00:30:00|1502.7|1496.7|1503.2|1497.2|1503.2|1497.2|1501.6|1495.6|0
1660523700000|2022-08-15 00:35:00|1503.3|1497.3|1501.5|1495.5|1503.8|1497.8|1501.5|1495.5|0
1660524000000|2022-08-15 00:40:00|1503.6|1497.6|1502.4|1496.4|1503.6|1497.6|1502|1496|0
1660524300000|2022-08-15 00:45:00|1502.5|1496.5|1501.2|1495.2|1502.7|1496.7|1501|1495|0
1660524600000|2022-08-15 00:50:00|1502.4|1496.4|1503.1|1497.1|1503.5|1497.5|1501.4|1495.4|0
1660524900000|2022-08-15 00:55:00|1502.9|1496.9|1502.3|1496.3|1503.9|1497.9|1502.3|1496.3|0
1660525200000|2022-08-15 01:00:00|1502.4|1496.4|1500.2|1494.2|1503.4|1497.4|1500.1|1494.1|0
1660525500000|2022-08-15 01:05:00|1500.3|1494.3|1497.1|1491.1|1500.8|1494.8|1497.1|1491.1|0
1660525800000|2022-08-15 01:10:00|1497.5|1491.5|1498.1|1492.1|1498.5|1492.5|1496.3|1490.3|0
1660526100000|2022-08-15 01:15:00|1498.2|1492.2|1498.3|1492.3|1499.8|1493.8|1498.2|1492.2|0
1660526400000|2022-08-15 01:20:00|1498.4|1492.4|1497.7|1491.7|1499|1493|1497.6|1491.6|0
1660526700000|2022-08-15 01:25:00|1498.8|1492.8|1498.1|1492.1|1499.6|1493.6|1497.3|1491.3|0
1660527000000|2022-08-15 01:30:00|1499.4|1493.4|1498.3|1492.3|1500.2|1494.2|1498.3|1492.3|0
1660527300000|2022-08-15 01:35:00|1498.5|1492.5|1498|1492|1498.5|1492.5|1497.4|1491.4|0
1660527600000|2022-08-15 01:40:00|1496.9|1490.9|1495.9|1489.9|1496.9|1490.9|1495.3|1489.3|0
1660527900000|2022-08-15 01:45:00|1496.6|1490.6|1495.7|1489.7|1497|1491|1495.6|1489.6|0
1660528200000|2022-08-15 01:50:00|1496.3|1490.3|1495|1489|1496.3|1490.3|1495|1489|0
1660528500000|2022-08-15 01:55:00|1494.9|1488.9|1494.4|1488.4|1496.2|1490.2|1494.4|1488.4|0
1660528800000|2022-08-15 02:00:00|1494.1|1488.1|1494.8|1488.8|1495.5|1489.5|1494|1488|0
1660529100000|2022-08-15 02:05:00|1495|1489|1494.5|1488.5|1495|1489|1494.3|1488.3|0
1660529400000|2022-08-15 02:10:00|1494.7|1488.7|1495.1|1489.1|1495.4|1489.4|1494.2|1488.2|0
1660529700000|2022-08-15 02:15:00|1495|1489|1494.5|1488.5|1496.1|1490.1|1493.9|1487.9|0
1660530000000|2022-08-15 02:20:00|1495.3|1489.3|1495.8|1489.8|1495.8|1489.8|1495.2|1489.2|0
1660530300000|2022-08-15 02:25:00|1494.6|1488.6|1496.9|1490.9|1497.9|1491.9|1494.6|1488.6|0
1660530600000|2022-08-15 02:30:00|1496|1490|1498|1492|1498|1492|1496|1490|0
1660530900000|2022-08-15 02:35:00|1498.1|1492.1|1497.8|1491.8|1498.1|1492.1|1496.1|1490.1|0
1660531200000|2022-08-15 02:40:00|1497.4|1491.4|1496.2|1490.2|1497.6|1491.6|1496|1490|0
1660531500000|2022-08-15 02:45:00|1497.3|1491.3|1495.5|1489.5|1497.3|1491.3|1495.3|1489.3|0
1660531800000|2022-08-15 02:50:00|1496.7|1490.7|1496.8|1490.8|1497|1491|1495.7|1489.7|0
1660532100000|2022-08-15 02:55:00|1496.7|1490.7|1494.8|1488.8|1496.8|1490.8|1494.8|1488.8|0
1660532400000|2022-08-15 03:00:00|1494.9|1488.9|1496.9|1490.9|1496.9|1490.9|1494.9|1488.9|0
1660532700000|2022-08-15 03:05:00|1496|1490|1496.2|1490.2|1497|1491|1495.8|1489.8|0
1660533000000|2022-08-15 03:10:00|1497.3|1491.3|1497.1|1491.1|1497.6|1491.6|1496.3|1490.3|0
1660533300000|2022-08-15 03:15:00|1496.1|1490.1|1496.2|1490.2|1497.3|1491.3|1495.9|1489.9|0
1660533600000|2022-08-15 03:20:00|1496.3|1490.3|1497.3|1491.3|1497.3|1491.3|1496|1490|0
1660533900000|2022-08-15 03:25:00|1497.4|1491.4|1495.6|1489.6|1497.4|1491.4|1495.6|1489.6|0
1660534200000|2022-08-15 03:30:00|1495.7|1489.7|1496.5|1490.5|1497.5|1491.5|1495.7|1489.7|0
1660534500000|2022-08-15 03:35:00|1497.9|1491.9|1499.3|1493.3|1499.3|1493.3|1496.5|1490.5|0
1660534800000|2022-08-15 03:40:00|1498.6|1492.6|1499.8|1493.8|1499.8|1493.8|1498.6|1492.6|0
1660535100000|2022-08-15 03:45:00|1500|1494|1500.3|1494.3|1500.5|1494.5|1500|1494|0
1660535400000|2022-08-15 03:50:00|1500.2|1494.2|1500.8|1494.8|1501|1495|1500.2|1494.2|0
1660535700000|2022-08-15 03:55:00|1501|1495|1500.9|1494.9|1501.9|1495.9|1500.6|1494.6|0
1660536000000|2022-08-15 04:00:00|1500.7|1494.7|1500.7|1494.7|1501.7|1495.7|1500.2|1494.2|0
1660536300000|2022-08-15 04:05:00|1500.6|1494.6|1500.8|1494.8|1501.4|1495.4|1499.4|1493.4|0
1660536600000|2022-08-15 04:10:00|1501.9|1495.9|1501.3|1495.3|1501.9|1495.9|1500.6|1494.6|0
1660536900000|2022-08-15 04:15:00|1502.4|1496.4|1499.9|1493.9|1502.4|1496.4|1499.9|1493.9|0
1660537200000|2022-08-15 04:20:00|1500.9|1494.9|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|0
1660537500000|2022-08-15 04:25:00|1501.7|1495.7|1500.3|1494.3|1501.7|1495.7|1500.3|1494.3|0
1660537800000|2022-08-15 04:30:00|1500.4|1494.4|1501.6|1495.6|1501.6|1495.6|1500.1|1494.1|0
1660538100000|2022-08-15 04:35:00|1500.5|1494.5|1500.2|1494.2|1501.4|1495.4|1499.9|1493.9|0
1660538400000|2022-08-15 04:40:00|1500.1|1494.1|1501.8|1495.8|1501.9|1495.9|1500.1|1494.1|0
1660538700000|2022-08-15 04:45:00|1501.7|1495.7|1501.3|1495.3|1501.7|1495.7|1500.4|1494.4|0
1660539000000|2022-08-15 04:50:00|1500.1|1494.1|1500|1494|1500.8|1494.8|1499.5|1493.5|0
1660539300000|2022-08-15 04:55:00|1501.3|1495.3|1500.9|1494.9|1501.3|1495.3|1499.5|1493.5|0
1660539600000|2022-08-15 05:00:00|1499.9|1493.9|1499.6|1493.6|1500.6|1494.6|1499.6|1493.6|0
1660539900000|2022-08-15 05:05:00|1500.5|1494.5|1500.6|1494.6|1500.7|1494.7|1499.4|1493.4|0
1660540200000|2022-08-15 05:10:00|1499.6|1493.6|1500.2|1494.2|1501.4|1495.4|1499.6|1493.6|0
1660540500000|2022-08-15 05:15:00|1501|1495|1500.4|1494.4|1501.5|1495.5|1500.2|1494.2|0
1660540800000|2022-08-15 05:20:00|1501.4|1495.4|1501.7|1495.7|1501.8|1495.8|1499.6|1493.6|0
1660541100000|2022-08-15 05:25:00|1500.7|1494.7|1500.8|1494.8|1502|1496|1500.5|1494.5|0
1660541400000|2022-08-15 05:30:00|1501.6|1495.6|1502|1496|1502|1496|1500.5|1494.5|0
1660541700000|2022-08-15 05:35:00|1500.9|1494.9|1499.9|1493.9|1502.1|1496.1|1499.9|1493.9|0
1660542000000|2022-08-15 05:40:00|1501|1495|1500.3|1494.3|1501|1495|1499.4|1493.4|0
1660542300000|2022-08-15 05:45:00|1499.9|1493.9|1501|1495|1502.3|1496.3|1499.9|1493.9|0
1660542600000|2022-08-15 05:50:00|1501.1|1495.1|1500.1|1494.1|1502|1496|1500.1|1494.1|0
1660542900000|2022-08-15 05:55:00|1501.3|1495.3|1500.9|1494.9|1502|1496|1499.6|1493.6|0
1660608600000|2022-08-16 00:10:00|1508.9|1502.9|1505.7|1499.7|1508.9|1502.9|1505.7|1499.7|0
1660608900000|2022-08-16 00:15:00|1504.4|1498.4|1505.6|1499.6|1506.8|1500.8|1503.2|1497.2|0
1660609200000|2022-08-16 00:20:00|1506.5|1500.5|1510.4|1504.4|1510.4|1504.4|1506.2|1500.2|0
1660609500000|2022-08-16 00:25:00|1510.1|1504.1|1508.9|1502.9|1511.2|1505.2|1508.6|1502.6|0
1660609800000|2022-08-16 00:30:00|1508.8|1502.8|1510.6|1504.6|1510.6|1504.6|1508.8|1502.8|0
1660610100000|2022-08-16 00:35:00|1508.5|1502.5|1508.9|1502.9|1510.7|1504.7|1508.5|1502.5|0
1660610400000|2022-08-16 00:40:00|1510.2|1504.2|1511.9|1505.9|1512.3|1506.3|1509.9|1503.9|0
1660610700000|2022-08-16 00:45:00|1511.3|1505.3|1515.1|1509.1|1515.3|1509.3|1511.3|1505.3|0
1660611000000|2022-08-16 00:50:00|1515.3|1509.3|1520.1|1514.1|1520.5|1514.5|1515.3|1509.3|0
1660611300000|2022-08-16 00:55:00|1519.9|1513.9|1519.2|1513.2|1519.9|1513.9|1517.8|1511.8|0
1660611600000|2022-08-16 01:00:00|1519.3|1513.3|1520.7|1514.7|1520.9|1514.9|1518.6|1512.6|0
1660611900000|2022-08-16 01:05:00|1520.3|1514.3|1519.9|1513.9|1520.6|1514.6|1519.4|1513.4|0
1660612200000|2022-08-16 01:10:00|1519.8|1513.8|1520.7|1514.7|1521.1|1515.1|1519.7|1513.7|0
1660612500000|2022-08-16 01:15:00|1520.8|1514.8|1519.5|1513.5|1520.8|1514.8|1519.5|1513.5|0
1660612800000|2022-08-16 01:20:00|1519.4|1513.4|1514.9|1508.9|1519.4|1513.4|1514.2|1508.2|0
1660613100000|2022-08-16 01:25:00|1515|1509|1514.6|1508.6|1515.9|1509.9|1514.6|1508.6|0
1660613400000|2022-08-16 01:30:00|1513.9|1507.9|1513.6|1507.6|1514.2|1508.2|1513|1507|0
1660613700000|2022-08-16 01:35:00|1514.6|1508.6|1510.6|1504.6|1514.6|1508.6|1510.6|1504.6|0
1660614000000|2022-08-16 01:40:00|1510.5|1504.5|1510.4|1504.4|1511.5|1505.5|1510.3|1504.3|0
1660614300000|2022-08-16 01:45:00|1510.2|1504.2|1513.8|1507.8|1513.8|1507.8|1510.2|1504.2|0
1660614600000|2022-08-16 01:50:00|1513.3|1507.3|1510|1504|1513.5|1507.5|1510|1504|0
1660614900000|2022-08-16 01:55:00|1511.2|1505.2|1511.3|1505.3|1512.1|1506.1|1510.3|1504.3|0
1660615200000|2022-08-16 02:00:00|1510.9|1504.9|1510.3|1504.3|1510.9|1504.9|1507.9|1501.9|0
1660615500000|2022-08-16 02:05:00|1509.1|1503.1|1509|1503|1510.2|1504.2|1508.1|1502.1|0
1660615800000|2022-08-16 02:10:00|1508.9|1502.9|1502.7|1496.7|1508.9|1502.9|1502.7|1496.7|0
1660616100000|2022-08-16 02:15:00|1503.1|1497.1|1504.2|1498.2|1506.7|1500.7|1503.1|1497.1|0
1660616400000|2022-08-16 02:20:00|1504.3|1498.3|1503.8|1497.8|1505.1|1499.1|1502.8|1496.8|0
1660616700000|2022-08-16 02:25:00|1504.1|1498.1|1502.7|1496.7|1504.1|1498.1|1502.1|1496.1|0
1660617000000|2022-08-16 02:30:00|1502.8|1496.8|1502.6|1496.6|1504.1|1498.1|1502.6|1496.6|0
1660617300000|2022-08-16 02:35:00|1503.8|1497.8|1501.7|1495.7|1503.8|1497.8|1501.5|1495.5|0
1660617600000|2022-08-16 02:40:00|1502.6|1496.6|1501.1|1495.1|1502.6|1496.6|1501.1|1495.1|0
1660617900000|2022-08-16 02:45:00|1501|1495|1499.5|1493.5|1502.1|1496.1|1499.5|1493.5|0
1660618200000|2022-08-16 02:50:00|1498.2|1492.2|1498.2|1492.2|1498.4|1492.4|1497.7|1491.7|0
1660618500000|2022-08-16 02:55:00|1496.9|1490.9|1497.3|1491.3|1498.3|1492.3|1496.9|1490.9|0
1660618800000|2022-08-16 03:00:00|1497.5|1491.5|1496.6|1490.6|1498|1492|1496.6|1490.6|0
1660619100000|2022-08-16 03:05:00|1497.2|1491.2|1497.1|1491.1|1498.3|1492.3|1496.8|1490.8|0
1660619400000|2022-08-16 03:10:00|1496.9|1490.9|1499.3|1493.3|1499.6|1493.6|1496.8|1490.8|0
1660619700000|2022-08-16 03:15:00|1498.1|1492.1|1501.3|1495.3|1501.5|1495.5|1498.1|1492.1|0
1660620000000|2022-08-16 03:20:00|1501.5|1495.5|1502.1|1496.1|1502.1|1496.1|1499.8|1493.8|0
1660620300000|2022-08-16 03:25:00|1502|1496|1501.1|1495.1|1502|1496|1500.7|1494.7|0
1660620600000|2022-08-16 03:30:00|1501|1495|1499.8|1493.8|1501.2|1495.2|1499.7|1493.7|0
1660620900000|2022-08-16 03:35:00|1501|1495|1499.9|1493.9|1501.2|1495.2|1499.2|1493.2|0
1660621200000|2022-08-16 03:40:00|1501|1495|1500.6|1494.6|1501|1495|1499.8|1493.8|0
1660621500000|2022-08-16 03:45:00|1500.4|1494.4|1500.6|1494.6|1501.5|1495.5|1499.6|1493.6|0
1660621800000|2022-08-16 03:50:00|1501.3|1495.3|1501.5|1495.5|1501.6|1495.6|1500.4|1494.4|0
1660622100000|2022-08-16 03:55:00|1501.7|1495.7|1500.3|1494.3|1501.7|1495.7|1499.3|1493.3|0
1660622400000|2022-08-16 04:00:00|1500.1|1494.1|1498.6|1492.6|1500.6|1494.6|1498.6|1492.6|0
1660622700000|2022-08-16 04:05:00|1500.8|1494.8|1498.5|1492.5|1501|1495|1498.5|1492.5|0
1660623000000|2022-08-16 04:10:00|1497.2|1491.2|1499|1493|1499|1493|1497.2|1491.2|0
1660623300000|2022-08-16 04:15:00|1499.1|1493.1|1498.3|1492.3|1499.7|1493.7|1498.3|1492.3|0
1660623600000|2022-08-16 04:20:00|1498.2|1492.2|1499.9|1493.9|1499.9|1493.9|1498.2|1492.2|0
1660623900000|2022-08-16 04:25:00|1499.7|1493.7|1499.4|1493.4|1500.6|1494.6|1498.7|1492.7|0
1660624200000|2022-08-16 04:30:00|1499.7|1493.7|1501.7|1495.7|1501.7|1495.7|1498.5|1492.5|0
1660624500000|2022-08-16 04:35:00|1501.8|1495.8|1502.2|1496.2|1502.2|1496.2|1499.7|1493.7|0
1660624800000|2022-08-16 04:40:00|1501|1495|1502.5|1496.5|1502.5|1496.5|1501|1495|0
1660625100000|2022-08-16 04:45:00|1502.6|1496.6|1503.1|1497.1|1503.7|1497.7|1501.9|1495.9|0
1660625400000|2022-08-16 04:50:00|1504.2|1498.2|1505.9|1499.9|1506.1|1500.1|1504.2|1498.2|0
1660625700000|2022-08-16 04:55:00|1506.3|1500.3|1505.4|1499.4|1506.4|1500.4|1504.4|1498.4|0
1660626000000|2022-08-16 05:00:00|1503.9|1497.9|1502.3|1496.3|1504.7|1498.7|1501.6|1495.6|0
1660626300000|2022-08-16 05:05:00|1502.5|1496.5|1500|1494|1502.5|1496.5|1500|1494|0
1660626600000|2022-08-16 05:10:00|1500.9|1494.9|1500.6|1494.6|1501.1|1495.1|1500|1494|0
1660626900000|2022-08-16 05:15:00|1500.7|1494.7|1501|1495|1501.7|1495.7|1500.4|1494.4|0
1660627200000|2022-08-16 05:20:00|1500.9|1494.9|1502.8|1496.8|1502.9|1496.9|1500.8|1494.8|0
1660627500000|2022-08-16 05:25:00|1502.6|1496.6|1502.4|1496.4|1504|1498|1502.4|1496.4|0
1660627800000|2022-08-16 05:30:00|1502.7|1496.7|1502.9|1496.9|1502.9|1496.9|1501.6|1495.6|0
1660628100000|2022-08-16 05:35:00|1501.8|1495.8|1502.2|1496.2|1503.2|1497.2|1501.8|1495.8|0
1660628400000|2022-08-16 05:40:00|1502.3|1496.3|1502.3|1496.3|1503.5|1497.5|1502.3|1496.3|0
1660628700000|2022-08-16 05:45:00|1503.5|1497.5|1504.7|1498.7|1504.7|1498.7|1502.3|1496.3|0
1660629000000|2022-08-16 05:50:00|1504.3|1498.3|1503.5|1497.5|1504.7|1498.7|1503.3|1497.3|0
1660629300000|2022-08-16 05:55:00|1503.6|1497.6|1503.8|1497.8|1504.9|1498.9|1502.9|1496.9|0
1660695000000|2022-08-17 00:10:00|1511|1505|1505.8|1499.8|1512.5|1506.5|1504|1498|0
1660695300000|2022-08-17 00:15:00|1505.3|1499.3|1497.8|1491.8|1505.7|1499.7|1495.9|1489.9|0
1660695600000|2022-08-17 00:20:00|1496.8|1490.8|1501.7|1495.7|1501.8|1495.8|1496.8|1490.8|0
1660695900000|2022-08-17 00:25:00|1503.1|1497.1|1501.3|1495.3|1503.5|1497.5|1500.3|1494.3|0
1660696200000|2022-08-17 00:30:00|1501|1495|1502|1496|1503.2|1497.2|1500.4|1494.4|0
1660696500000|2022-08-17 00:35:00|1501.8|1495.8|1502.1|1496.1|1502.9|1496.9|1500.7|1494.7|0
1660696800000|2022-08-17 00:40:00|1502|1496|1502.9|1496.9|1502.9|1496.9|1501.4|1495.4|0
1660697100000|2022-08-17 00:45:00|1501.7|1495.7|1504.2|1498.2|1505.1|1499.1|1501.7|1495.7|0
1660697400000|2022-08-17 00:50:00|1503.7|1497.7|1502.6|1496.6|1505.3|1499.3|1502.6|1496.6|0
1660697700000|2022-08-17 00:55:00|1503.6|1497.6|1503.5|1497.5|1503.7|1497.7|1502|1496|0
1660698000000|2022-08-17 01:00:00|1503.7|1497.7|1501.6|1495.6|1503.7|1497.7|1500.9|1494.9|0
1660698300000|2022-08-17 01:05:00|1501.5|1495.5|1502.1|1496.1|1503.1|1497.1|1501.3|1495.3|0
1660698600000|2022-08-17 01:10:00|1502.2|1496.2|1503.2|1497.2|1503.7|1497.7|1502.1|1496.1|0
1660698900000|2022-08-17 01:15:00|1502.2|1496.2|1501.2|1495.2|1502.6|1496.6|1501.2|1495.2|0
1660699200000|2022-08-17 01:20:00|1500.1|1494.1|1499.2|1493.2|1500.2|1494.2|1498.4|1492.4|0
1660699500000|2022-08-17 01:25:00|1499.1|1493.1|1498.2|1492.2|1500.1|1494.1|1498.2|1492.2|0
1660699800000|2022-08-17 01:30:00|1499.5|1493.5|1501.3|1495.3|1501.3|1495.3|1498.6|1492.6|0
1660700100000|2022-08-17 01:35:00|1500.2|1494.2|1502.4|1496.4|1502.4|1496.4|1499.5|1493.5|0
1660700400000|2022-08-17 01:40:00|1501.9|1495.9|1505.3|1499.3|1506.2|1500.2|1501.9|1495.9|0
1660700700000|2022-08-17 01:45:00|1506.4|1500.4|1505|1499|1506.4|1500.4|1504|1498|0
1660701000000|2022-08-17 01:50:00|1505.3|1499.3|1501.1|1495.1|1505.3|1499.3|1501.1|1495.1|0
1660701300000|2022-08-17 01:55:00|1500.6|1494.6|1501.5|1495.5|1501.8|1495.8|1499.4|1493.4|0
1660701600000|2022-08-17 02:00:00|1500.5|1494.5|1499.2|1493.2|1500.5|1494.5|1498.9|1492.9|0
1660701900000|2022-08-17 02:05:00|1498.9|1492.9|1499|1493|1500.2|1494.2|1498.7|1492.7|0
1660702200000|2022-08-17 02:10:00|1499.8|1493.8|1500.8|1494.8|1500.8|1494.8|1499.5|1493.5|0
1660702500000|2022-08-17 02:15:00|1499.4|1493.4|1500.5|1494.5|1500.5|1494.5|1499.1|1493.1|0
1660702800000|2022-08-17 02:20:00|1502|1496|1500.9|1494.9|1502.4|1496.4|1500.4|1494.4|0
1660703100000|2022-08-17 02:25:00|1499.9|1493.9|1502.8|1496.8|1502.8|1496.8|1498.9|1492.9|0
1660703400000|2022-08-17 02:30:00|1501.7|1495.7|1502.9|1496.9|1503.2|1497.2|1501.7|1495.7|0
1660703700000|2022-08-17 02:35:00|1502.8|1496.8|1501.6|1495.6|1502.9|1496.9|1501.6|1495.6|0
1660704000000|2022-08-17 02:40:00|1501.7|1495.7|1501.5|1495.5|1503.6|1497.6|1501.4|1495.4|0
1660704300000|2022-08-17 02:45:00|1500.4|1494.4|1500.9|1494.9|1502|1496|1500.4|1494.4|0
1660704600000|2022-08-17 02:50:00|1500.8|1494.8|1501.5|1495.5|1502.9|1496.9|1500.8|1494.8|0
1660704900000|2022-08-17 02:55:00|1501.2|1495.2|1503.2|1497.2|1503.2|1497.2|1500.5|1494.5|0
1660705200000|2022-08-17 03:00:00|1502|1496|1501.7|1495.7|1502.6|1496.6|1501.7|1495.7|0
1660705500000|2022-08-17 03:05:00|1501.6|1495.6|1502.7|1496.7|1503|1497|1501.5|1495.5|0
1660705800000|2022-08-17 03:10:00|1501.3|1495.3|1503.4|1497.4|1503.7|1497.7|1501.1|1495.1|0
1660706100000|2022-08-17 03:15:00|1503.1|1497.1|1503.3|1497.3|1504.4|1498.4|1502|1496|0
1660706400000|2022-08-17 03:20:00|1503.2|1497.2|1502.1|1496.1|1503.2|1497.2|1502.1|1496.1|0
1660706700000|2022-08-17 03:25:00|1502|1496|1502.4|1496.4|1503.8|1497.8|1502|1496|0
1660707000000|2022-08-17 03:30:00|1502.3|1496.3|1502.6|1496.6|1503.7|1497.7|1502.3|1496.3|0
1660707300000|2022-08-17 03:35:00|1503.6|1497.6|1502.5|1496.5|1503.6|1497.6|1502.1|1496.1|0
1660707600000|2022-08-17 03:40:00|1501.4|1495.4|1503.3|1497.3|1503.3|1497.3|1501.3|1495.3|0
1660707900000|2022-08-17 03:45:00|1502.1|1496.1|1503.1|1497.1|1503.1|1497.1|1501.6|1495.6|0
1660708200000|2022-08-17 03:50:00|1502.2|1496.2|1505.9|1499.9|1505.9|1499.9|1502.2|1496.2|0
1660708500000|2022-08-17 03:55:00|1505.8|1499.8|1504.7|1498.7|1505.8|1499.8|1503.5|1497.5|0
1660708800000|2022-08-17 04:00:00|1504.8|1498.8|1505.2|1499.2|1505.2|1499.2|1504.3|1498.3|0
1660709100000|2022-08-17 04:05:00|1506.1|1500.1|1505.4|1499.4|1506.5|1500.5|1505.2|1499.2|0
1660709400000|2022-08-17 04:10:00|1505.6|1499.6|1506.3|1500.3|1506.7|1500.7|1505.6|1499.6|0
1660709700000|2022-08-17 04:15:00|1506|1500|1504.2|1498.2|1506|1500|1503.8|1497.8|0
1660710000000|2022-08-17 04:20:00|1504.4|1498.4|1500.4|1494.4|1504.4|1498.4|1499.3|1493.3|0
1660710300000|2022-08-17 04:25:00|1500.2|1494.2|1496.7|1490.7|1500.2|1494.2|1496.5|1490.5|0
1660710600000|2022-08-17 04:30:00|1496.6|1490.6|1497.3|1491.3|1497.3|1491.3|1493.2|1487.2|0
1660710900000|2022-08-17 04:35:00|1499.5|1493.5|1498.5|1492.5|1499.5|1493.5|1497.1|1491.1|0
1660711200000|2022-08-17 04:40:00|1497.8|1491.8|1497.7|1491.7|1498.7|1492.7|1497.4|1491.4|0
1660711500000|2022-08-17 04:45:00|1497.8|1491.8|1498.2|1492.2|1498.3|1492.3|1497.3|1491.3|0
1660711800000|2022-08-17 04:50:00|1498.4|1492.4|1497.9|1491.9|1498.5|1492.5|1497.5|1491.5|0
1660712100000|2022-08-17 04:55:00|1497.8|1491.8|1499|1493|1499.1|1493.1|1497.7|1491.7|0
1660712400000|2022-08-17 05:00:00|1498.1|1492.1|1500.4|1494.4|1500.4|1494.4|1498.1|1492.1|0
1660712700000|2022-08-17 05:05:00|1499|1493|1499.1|1493.1|1500.6|1494.6|1499|1493|0
1660713000000|2022-08-17 05:10:00|1499|1493|1500.8|1494.8|1500.8|1494.8|1498.9|1492.9|0
1660713300000|2022-08-17 05:15:00|1501|1495|1500.2|1494.2|1501|1495|1499.7|1493.7|0
1660713600000|2022-08-17 05:20:00|1500|1494|1500.9|1494.9|1501|1495|1499.8|1493.8|0
1660713900000|2022-08-17 05:25:00|1499.7|1493.7|1500.6|1494.6|1500.9|1494.9|1499.5|1493.5|0
1660714200000|2022-08-17 05:30:00|1500.5|1494.5|1500|1494|1501.3|1495.3|1499.6|1493.6|0
1660714500000|2022-08-17 05:35:00|1501.6|1495.6|1500.8|1494.8|1502.4|1496.4|1500.3|1494.3|0
1660714800000|2022-08-17 05:40:00|1500.9|1494.9|1500.6|1494.6|1501.6|1495.6|1500.6|1494.6|0
1660715100000|2022-08-17 05:45:00|1502|1496|1501.4|1495.4|1502|1496|1499.8|1493.8|0
1660715400000|2022-08-17 05:50:00|1500.2|1494.2|1501.4|1495.4|1501.5|1495.5|1499.1|1493.1|0
1660715700000|2022-08-17 05:55:00|1501.7|1495.7|1502.6|1496.6|1503.1|1497.1|1501.5|1495.5|0
1660781400000|2022-08-18 00:10:00|1503.6|1497.6|1501.9|1495.9|1503.6|1497.6|1499.7|1493.7|0
1660781700000|2022-08-18 00:15:00|1501.1|1495.1|1501.1|1495.1|1503.7|1497.7|1500.5|1494.5|0
1660782000000|2022-08-18 00:20:00|1501.3|1495.3|1501.6|1495.6|1501.6|1495.6|1499.3|1493.3|0
1660782300000|2022-08-18 00:25:00|1500.4|1494.4|1498.8|1492.8|1501.2|1495.2|1498.4|1492.4|0
1660782600000|2022-08-18 00:30:00|1499.9|1493.9|1498.8|1492.8|1500.2|1494.2|1498.3|1492.3|0
1660782900000|2022-08-18 00:35:00|1498.5|1492.5|1497.3|1491.3|1498.6|1492.6|1496.2|1490.2|0
1660783200000|2022-08-18 00:40:00|1496.3|1490.3|1497.4|1491.4|1497.7|1491.7|1496.1|1490.1|0
1660783500000|2022-08-18 00:45:00|1497.6|1491.6|1496.7|1490.7|1498|1492|1496.7|1490.7|0
1660783800000|2022-08-18 00:50:00|1496.4|1490.4|1496.3|1490.3|1498.4|1492.4|1496.2|1490.2|0
1660784100000|2022-08-18 00:55:00|1497.3|1491.3|1497.6|1491.6|1498.9|1492.9|1496.3|1490.3|0
1660784400000|2022-08-18 01:00:00|1497.3|1491.3|1496.8|1490.8|1498.4|1492.4|1496.2|1490.2|0
1660784700000|2022-08-18 01:05:00|1497.2|1491.2|1496.6|1490.6|1497.2|1491.2|1495.3|1489.3|0
1660785000000|2022-08-18 01:10:00|1496.5|1490.5|1496.7|1490.7|1498.1|1492.1|1495.8|1489.8|0
1660785300000|2022-08-18 01:15:00|1496.4|1490.4|1494.9|1488.9|1496.8|1490.8|1494.9|1488.9|0
1660785600000|2022-08-18 01:20:00|1496|1490|1496.3|1490.3|1496.3|1490.3|1494.1|1488.1|0
1660785900000|2022-08-18 01:25:00|1496.4|1490.4|1496.2|1490.2|1496.5|1490.5|1494.3|1488.3|0
1660786200000|2022-08-18 01:30:00|1496.5|1490.5|1495.5|1489.5|1497.2|1491.2|1495.5|1489.5|0
1660786500000|2022-08-18 01:35:00|1496.7|1490.7|1496.4|1490.4|1496.7|1490.7|1494.4|1488.4|0
1660786800000|2022-08-18 01:40:00|1495.4|1489.4|1498.6|1492.6|1498.6|1492.6|1495.4|1489.4|0
1660787100000|2022-08-18 01:45:00|1498.8|1492.8|1499.3|1493.3|1499.3|1493.3|1496.7|1490.7|0
1660787400000|2022-08-18 01:50:00|1498.7|1492.7|1498.5|1492.5|1498.7|1492.7|1496.5|1490.5|0
1660787700000|2022-08-18 01:55:00|1499.6|1493.6|1499.4|1493.4|1499.6|1493.6|1497.7|1491.7|0
1660788000000|2022-08-18 02:00:00|1498.2|1492.2|1499.8|1493.8|1500.6|1494.6|1498.2|1492.2|0
1660788300000|2022-08-18 02:05:00|1499.9|1493.9|1500.1|1494.1|1500.1|1494.1|1497.6|1491.6|0
1660788600000|2022-08-18 02:10:00|1499|1493|1497.3|1491.3|1499.8|1493.8|1497.2|1491.2|0
1660788900000|2022-08-18 02:15:00|1497.1|1491.1|1499.8|1493.8|1499.8|1493.8|1497.1|1491.1|0
1660789200000|2022-08-18 02:20:00|1498.8|1492.8|1499.8|1493.8|1499.9|1493.9|1497.5|1491.5|0
1660789500000|2022-08-18 02:25:00|1499.5|1493.5|1499.4|1493.4|1499.5|1493.5|1496.8|1490.8|0
1660789800000|2022-08-18 02:30:00|1499.3|1493.3|1499.4|1493.4|1499.6|1493.6|1497.9|1491.9|0
1660790100000|2022-08-18 02:35:00|1499.1|1493.1|1497.8|1491.8|1499.1|1493.1|1497|1491|0
1660790400000|2022-08-18 02:40:00|1498.1|1492.1|1498.4|1492.4|1498.4|1492.4|1496.1|1490.1|0
1660790700000|2022-08-18 02:45:00|1498.5|1492.5|1497.5|1491.5|1498.7|1492.7|1497.5|1491.5|0
1660791000000|2022-08-18 02:50:00|1497.6|1491.6|1498.4|1492.4|1498.6|1492.6|1497.4|1491.4|0
1660791300000|2022-08-18 02:55:00|1498.2|1492.2|1497.8|1491.8|1498.6|1492.6|1497.2|1491.2|0
1660791600000|2022-08-18 03:00:00|1498.8|1492.8|1498.8|1492.8|1499.2|1493.2|1496.4|1490.4|0
1660791900000|2022-08-18 03:05:00|1497.3|1491.3|1499|1493|1499|1493|1497.3|1491.3|0
1660792200000|2022-08-18 03:10:00|1498.8|1492.8|1498.3|1492.3|1499.6|1493.6|1497.6|1491.6|0
1660792500000|2022-08-18 03:15:00|1497.2|1491.2|1497.3|1491.3|1498.7|1492.7|1497.2|1491.2|0
1660792800000|2022-08-18 03:20:00|1498.1|1492.1|1497.2|1491.2|1498.3|1492.3|1497|1491|0
1660793100000|2022-08-18 03:25:00|1498.4|1492.4|1498|1492|1498.5|1492.5|1496.9|1490.9|0
1660793400000|2022-08-18 03:30:00|1497.1|1491.1|1496.7|1490.7|1497.1|1491.1|1494.6|1488.6|0
1660793700000|2022-08-18 03:35:00|1495.8|1489.8|1495.6|1489.6|1496.7|1490.7|1494.7|1488.7|0
1660794000000|2022-08-18 03:40:00|1495.7|1489.7|1495.6|1489.6|1495.7|1489.7|1494.5|1488.5|0
1660794300000|2022-08-18 03:45:00|1495.5|1489.5|1496.8|1490.8|1496.8|1490.8|1494.6|1488.6|0
1660794600000|2022-08-18 03:50:00|1496.7|1490.7|1495.5|1489.5|1496.7|1490.7|1495.3|1489.3|0
1660794900000|2022-08-18 03:55:00|1496.5|1490.5|1496.1|1490.1|1496.5|1490.5|1494.4|1488.4|0
1660795200000|2022-08-18 04:00:00|1495.8|1489.8|1495.5|1489.5|1495.8|1489.8|1493.7|1487.7|0
1660795500000|2022-08-18 04:05:00|1495.4|1489.4|1495.4|1489.4|1495.7|1489.7|1494.5|1488.5|0
1660795800000|2022-08-18 04:10:00|1495.5|1489.5|1495.1|1489.1|1495.5|1489.5|1493.1|1487.1|0
1660796100000|2022-08-18 04:15:00|1494.7|1488.7|1497.8|1491.8|1497.8|1491.8|1493.6|1487.6|0
1660796400000|2022-08-18 04:20:00|1496.7|1490.7|1496.9|1490.9|1497.7|1491.7|1496.3|1490.3|0
1660796700000|2022-08-18 04:25:00|1495.9|1489.9|1496.2|1490.2|1497.3|1491.3|1495.9|1489.9|0
1660797000000|2022-08-18 04:30:00|1496|1490|1496|1490|1497.1|1491.1|1494.9|1488.9|0
1660797300000|2022-08-18 04:35:00|1496.9|1490.9|1495.2|1489.2|1496.9|1490.9|1495.2|1489.2|0
1660797600000|2022-08-18 04:40:00|1496.1|1490.1|1494.5|1488.5|1496.1|1490.1|1493.8|1487.8|0
1660797900000|2022-08-18 04:45:00|1494.4|1488.4|1494.3|1488.3|1494.8|1488.8|1494.1|1488.1|0
1660798200000|2022-08-18 04:50:00|1494.7|1488.7|1494.3|1488.3|1495.6|1489.6|1494.3|1488.3|0
1660798500000|2022-08-18 04:55:00|1495.3|1489.3|1492.8|1486.8|1495.3|1489.3|1492.8|1486.8|0
1660798800000|2022-08-18 05:00:00|1493.8|1487.8|1493|1487|1493.8|1487.8|1492.1|1486.1|0
1660799100000|2022-08-18 05:05:00|1494.2|1488.2|1496.7|1490.7|1496.7|1490.7|1493.8|1487.8|0
1660799400000|2022-08-18 05:10:00|1496.8|1490.8|1495.1|1489.1|1496.9|1490.9|1495.1|1489.1|0
1660799700000|2022-08-18 05:15:00|1495.2|1489.2|1496.1|1490.1|1496.1|1490.1|1495.2|1489.2|0
1660800000000|2022-08-18 05:20:00|1496.3|1490.3|1498.1|1492.1|1498.2|1492.2|1496.2|1490.2|0
1660800300000|2022-08-18 05:25:00|1499.2|1493.2|1496.5|1490.5|1499.2|1493.2|1496.3|1490.3|0
1660800600000|2022-08-18 05:30:00|1496.3|1490.3|1496.4|1490.4|1497.2|1491.2|1496|1490|0
1660800900000|2022-08-18 05:35:00|1497.5|1491.5|1497.5|1491.5|1497.5|1491.5|1497.3|1491.3|0
1660801200000|2022-08-18 05:40:00|1497.4|1491.4|1496.9|1490.9|1497.4|1491.4|1495.9|1489.9|0
1660801500000|2022-08-18 05:45:00|1496.7|1490.7|1497|1491|1497.1|1491.1|1495.1|1489.1|0
1660801800000|2022-08-18 05:50:00|1496.9|1490.9|1497.1|1491.1|1497.1|1491.1|1495.8|1489.8|0
1660802100000|2022-08-18 05:55:00|1496.1|1490.1|1496.1|1490.1|1497.3|1491.3|1495.4|1489.4|0
1660867800000|2022-08-19 00:10:00|1490.6|1484.6|1489.9|1483.9|1490.6|1484.6|1486|1480|0
1660868100000|2022-08-19 00:15:00|1489.8|1483.8|1495.2|1489.2|1495.3|1489.3|1489.4|1483.4|0
1660868400000|2022-08-19 00:20:00|1495.1|1489.1|1496.6|1490.6|1496.9|1490.9|1493.3|1487.3|0
1660868700000|2022-08-19 00:25:00|1494.7|1488.7|1495|1489|1495.5|1489.5|1493.8|1487.8|0
1660869000000|2022-08-19 00:30:00|1496.7|1490.7|1496.7|1490.7|1498.2|1492.2|1495.5|1489.5|0
1660869300000|2022-08-19 00:35:00|1497.5|1491.5|1496.6|1490.6|1498|1492|1495.7|1489.7|0
1660869600000|2022-08-19 00:40:00|1495.5|1489.5|1495.5|1489.5|1497.9|1491.9|1495.5|1489.5|0
1660869900000|2022-08-19 00:45:00|1494.7|1488.7|1495.5|1489.5|1496.2|1490.2|1494.5|1488.5|0
1660870200000|2022-08-19 00:50:00|1496.6|1490.6|1496.8|1490.8|1496.9|1490.9|1494.7|1488.7|0
1660870500000|2022-08-19 00:55:00|1496.9|1490.9|1496|1490|1497.4|1491.4|1495.3|1489.3|0
1660870800000|2022-08-19 01:00:00|1495.4|1489.4|1495.5|1489.5|1495.6|1489.6|1494.5|1488.5|0
1660871100000|2022-08-19 01:05:00|1495.4|1489.4|1499.8|1493.8|1500.1|1494.1|1495.4|1489.4|0
1660871400000|2022-08-19 01:10:00|1498.7|1492.7|1499.2|1493.2|1500.4|1494.4|1497.3|1491.3|0
1660871700000|2022-08-19 01:15:00|1499.1|1493.1|1502.1|1496.1|1502.2|1496.2|1499.1|1493.1|0
1660872000000|2022-08-19 01:20:00|1501.8|1495.8|1500.6|1494.6|1501.8|1495.8|1500.6|1494.6|0
1660872300000|2022-08-19 01:25:00|1501.6|1495.6|1500.9|1494.9|1501.8|1495.8|1500.2|1494.2|0
1660872600000|2022-08-19 01:30:00|1501.1|1495.1|1499.7|1493.7|1501.1|1495.1|1499|1493|0
1660872900000|2022-08-19 01:35:00|1499.3|1493.3|1497.6|1491.6|1499.3|1493.3|1494.7|1488.7|0
1660873200000|2022-08-19 01:40:00|1497.5|1491.5|1497.2|1491.2|1498.3|1492.3|1496.1|1490.1|0
1660873500000|2022-08-19 01:45:00|1496.1|1490.1|1497.6|1491.6|1497.6|1491.6|1495.8|1489.8|0
1660873800000|2022-08-19 01:50:00|1497.1|1491.1|1496.5|1490.5|1498.9|1492.9|1496.5|1490.5|0
1660874100000|2022-08-19 01:55:00|1497.9|1491.9|1499.1|1493.1|1499.1|1493.1|1496.8|1490.8|0
1660874400000|2022-08-19 02:00:00|1498.2|1492.2|1498.1|1492.1|1498.2|1492.2|1497.3|1491.3|0
1660874700000|2022-08-19 02:05:00|1496.7|1490.7|1495.5|1489.5|1496.7|1490.7|1494.2|1488.2|0
1660875000000|2022-08-19 02:10:00|1495.8|1489.8|1496.6|1490.6|1496.6|1490.6|1495.4|1489.4|0
1660875300000|2022-08-19 02:15:00|1496.8|1490.8|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|0
1660875600000|2022-08-19 02:20:00|1497.3|1491.3|1495.6|1489.6|1497.3|1491.3|1495.6|1489.6|0
1660875900000|2022-08-19 02:25:00|1494.6|1488.6|1497.5|1491.5|1498.4|1492.4|1494.6|1488.6|0
1660876200000|2022-08-19 02:30:00|1497.6|1491.6|1498.2|1492.2|1498.4|1492.4|1497.1|1491.1|0
1660876500000|2022-08-19 02:35:00|1497|1491|1499.4|1493.4|1499.4|1493.4|1497|1491|0
1660876800000|2022-08-19 02:40:00|1499.5|1493.5|1500|1494|1500.3|1494.3|1498.6|1492.6|0
1660877100000|2022-08-19 02:45:00|1497.9|1491.9|1497|1491|1499.3|1493.3|1497|1491|0
1660877400000|2022-08-19 02:50:00|1496.9|1490.9|1495.7|1489.7|1498.3|1492.3|1495.7|1489.7|0
1660877700000|2022-08-19 02:55:00|1495.6|1489.6|1496.1|1490.1|1497|1491|1495.6|1489.6|0
1660878000000|2022-08-19 03:00:00|1496|1490|1496.4|1490.4|1497.3|1491.3|1496|1490|0
1660878300000|2022-08-19 03:05:00|1495.2|1489.2|1496.4|1490.4|1496.4|1490.4|1495|1489|0
1660878600000|2022-08-19 03:10:00|1495.4|1489.4|1496.4|1490.4|1496.5|1490.5|1495.4|1489.4|0
1660878900000|2022-08-19 03:15:00|1495.8|1489.8|1495|1489|1496.7|1490.7|1494.9|1488.9|0
1660879200000|2022-08-19 03:20:00|1495.2|1489.2|1496.7|1490.7|1496.7|1490.7|1495.2|1489.2|0
1660879500000|2022-08-19 03:25:00|1495.5|1489.5|1493.1|1487.1|1496.6|1490.6|1493.1|1487.1|0
1660879800000|2022-08-19 03:30:00|1493.3|1487.3|1495.4|1489.4|1495.6|1489.6|1493.3|1487.3|0
1660880100000|2022-08-19 03:35:00|1495.3|1489.3|1494.8|1488.8|1495.3|1489.3|1493.8|1487.8|0
1660880400000|2022-08-19 03:40:00|1495|1489|1495.4|1489.4|1496|1490|1494.3|1488.3|0
1660880700000|2022-08-19 03:45:00|1494.2|1488.2|1493.6|1487.6|1494.2|1488.2|1493.5|1487.5|0
1660881000000|2022-08-19 03:50:00|1492.5|1486.5|1493.5|1487.5|1493.9|1487.9|1492.5|1486.5|0
1660881300000|2022-08-19 03:55:00|1493.3|1487.3|1494.5|1488.5|1494.5|1488.5|1492.2|1486.2|0
1660881600000|2022-08-19 04:00:00|1494.4|1488.4|1492.2|1486.2|1494.5|1488.5|1491.7|1485.7|0
1660881900000|2022-08-19 04:05:00|1493.4|1487.4|1492.4|1486.4|1493.5|1487.5|1492.3|1486.3|0
1660882200000|2022-08-19 04:10:00|1492.2|1486.2|1495|1489|1495.2|1489.2|1492.2|1486.2|0
1660882500000|2022-08-19 04:15:00|1495.1|1489.1|1495.7|1489.7|1495.7|1489.7|1493.5|1487.5|0
1660882800000|2022-08-19 04:20:00|1495.4|1489.4|1493|1487|1495.4|1489.4|1493|1487|0
1660883100000|2022-08-19 04:25:00|1493.9|1487.9|1494.8|1488.8|1494.8|1488.8|1493.7|1487.7|0
1660883400000|2022-08-19 04:30:00|1493.9|1487.9|1494|1488|1495|1489|1493.7|1487.7|0
1660883700000|2022-08-19 04:35:00|1495|1489|1493.8|1487.8|1495|1489|1492.8|1486.8|0
1660884000000|2022-08-19 04:40:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1492.9|1486.9|0
1660884300000|2022-08-19 04:45:00|1493.7|1487.7|1494.6|1488.6|1494.6|1488.6|1493.3|1487.3|0
1660884600000|2022-08-19 04:50:00|1494.7|1488.7|1494.9|1488.9|1494.9|1488.9|1493.5|1487.5|0
1660884900000|2022-08-19 04:55:00|1493.9|1487.9|1494.4|1488.4|1494.9|1488.9|1493.6|1487.6|0
1660885200000|2022-08-19 05:00:00|1493.4|1487.4|1494.7|1488.7|1494.8|1488.8|1493.4|1487.4|0
1660885500000|2022-08-19 05:05:00|1493.7|1487.7|1494|1488|1494.5|1488.5|1492.9|1486.9|0
1660885800000|2022-08-19 05:10:00|1493.9|1487.9|1495|1489|1495|1489|1493.8|1487.8|0
1660886100000|2022-08-19 05:15:00|1495.1|1489.1|1495.1|1489.1|1495.2|1489.2|1494.1|1488.1|0
1660886400000|2022-08-19 05:20:00|1494.9|1488.9|1493.6|1487.6|1495.2|1489.2|1493.6|1487.6|0
1660886700000|2022-08-19 05:25:00|1494.7|1488.7|1494.6|1488.6|1495.6|1489.6|1494.6|1488.6|0
1660887000000|2022-08-19 05:30:00|1496.6|1490.6|1497.9|1491.9|1498|1492|1496.6|1490.6|0
1660887300000|2022-08-19 05:35:00|1496.8|1490.8|1498|1492|1498.3|1492.3|1495.8|1489.8|0
1660887600000|2022-08-19 05:40:00|1496.9|1490.9|1497.8|1491.8|1497.8|1491.8|1496.7|1490.7|0
1660887900000|2022-08-19 05:45:00|1496.6|1490.6|1496.2|1490.2|1497.3|1491.3|1496.1|1490.1|0
1660888200000|2022-08-19 05:50:00|1496|1490|1496.1|1490.1|1497.3|1491.3|1496|1490|0
1660888500000|2022-08-19 05:55:00|1496.3|1490.3|1497.2|1491.2|1498.3|1492.3|1496.3|1490.3|0
1661127000000|2022-08-22 00:10:00|1498|1492|1489.2|1483.2|1498|1492|1488.4|1482.4|0
1661127300000|2022-08-22 00:15:00|1487.5|1481.5|1489.6|1483.6|1490.9|1484.9|1487.5|1481.5|0
1661127600000|2022-08-22 00:20:00|1488.6|1482.6|1487.8|1481.8|1491.2|1485.2|1487.8|1481.8|0
1661127900000|2022-08-22 00:25:00|1488.1|1482.1|1488.3|1482.3|1489.2|1483.2|1486.1|1480.1|0
1661128200000|2022-08-22 00:30:00|1488.4|1482.4|1487.7|1481.7|1489.4|1483.4|1486.8|1480.8|0
1661128500000|2022-08-22 00:35:00|1490.7|1484.7|1488.1|1482.1|1490.7|1484.7|1488.1|1482.1|0
1661128800000|2022-08-22 00:40:00|1489|1483|1490.4|1484.4|1490.5|1484.5|1489|1483|0
1661129100000|2022-08-22 00:45:00|1489.4|1483.4|1488|1482|1489.5|1483.5|1487.1|1481.1|0
1661129400000|2022-08-22 00:50:00|1488.1|1482.1|1488.9|1482.9|1491.1|1485.1|1488.1|1482.1|0
1661129700000|2022-08-22 00:55:00|1488.8|1482.8|1487|1481|1489.2|1483.2|1486.9|1480.9|0
1661130000000|2022-08-22 01:00:00|1485.9|1479.9|1487.2|1481.2|1488.7|1482.7|1485.9|1479.9|0
1661130300000|2022-08-22 01:05:00|1486.7|1480.7|1486.6|1480.6|1489|1483|1486.6|1480.6|0
1661130600000|2022-08-22 01:10:00|1487.5|1481.5|1485.6|1479.6|1488.7|1482.7|1485.5|1479.5|0
1661130900000|2022-08-22 01:15:00|1485.3|1479.3|1486.9|1480.9|1488|1482|1485.3|1479.3|0
1661131200000|2022-08-22 01:20:00|1487|1481|1489.8|1483.8|1489.8|1483.8|1487|1481|0
1661131500000|2022-08-22 01:25:00|1488.7|1482.7|1489.1|1483.1|1490.2|1484.2|1488.7|1482.7|0
1661131800000|2022-08-22 01:30:00|1490.4|1484.4|1494.3|1488.3|1495.8|1489.8|1490.4|1484.4|0
1661132100000|2022-08-22 01:35:00|1494.1|1488.1|1496.1|1490.1|1496.1|1490.1|1494.1|1488.1|0
1661132400000|2022-08-22 01:40:00|1495.9|1489.9|1498.2|1492.2|1498.2|1492.2|1495.9|1489.9|0
1661132700000|2022-08-22 01:45:00|1496.9|1490.9|1492.6|1486.6|1497.1|1491.1|1491.5|1485.5|0
1661133000000|2022-08-22 01:50:00|1492.5|1486.5|1495.1|1489.1|1495.1|1489.1|1492.4|1486.4|0
1661133300000|2022-08-22 01:55:00|1495.2|1489.2|1496|1490|1496|1490|1494.8|1488.8|0
1661133600000|2022-08-22 02:00:00|1495.9|1489.9|1491.4|1485.4|1496.5|1490.5|1491.4|1485.4|0
1661133900000|2022-08-22 02:05:00|1493.4|1487.4|1494.7|1488.7|1495.2|1489.2|1493.3|1487.3|0
1661134200000|2022-08-22 02:10:00|1495.7|1489.7|1496.7|1490.7|1496.7|1490.7|1494|1488|0
1661134500000|2022-08-22 02:15:00|1495.2|1489.2|1496.4|1490.4|1496.4|1490.4|1494.1|1488.1|0
1661134800000|2022-08-22 02:20:00|1494.5|1488.5|1495.6|1489.6|1496.8|1490.8|1494.5|1488.5|0
1661135100000|2022-08-22 02:25:00|1496.8|1490.8|1495.7|1489.7|1496.9|1490.9|1495.6|1489.6|0
1661135400000|2022-08-22 02:30:00|1495.8|1489.8|1499.3|1493.3|1499.8|1493.8|1495.8|1489.8|0
1661135700000|2022-08-22 02:35:00|1499.4|1493.4|1498.9|1492.9|1499.4|1493.4|1497.9|1491.9|0
1661136000000|2022-08-22 02:40:00|1499|1493|1498.9|1492.9|1499.2|1493.2|1498.6|1492.6|0
1661136300000|2022-08-22 02:45:00|1497.7|1491.7|1497.7|1491.7|1498.7|1492.7|1496.6|1490.6|0
1661136600000|2022-08-22 02:50:00|1499.1|1493.1|1497.5|1491.5|1499.4|1493.4|1496.1|1490.1|0
1661136900000|2022-08-22 02:55:00|1497.4|1491.4|1497.8|1491.8|1498.6|1492.6|1496.4|1490.4|0
1661137200000|2022-08-22 03:00:00|1498|1492|1496.9|1490.9|1498.1|1492.1|1495.8|1489.8|0
1661137500000|2022-08-22 03:05:00|1498.1|1492.1|1496.8|1490.8|1498.1|1492.1|1494.6|1488.6|0
1661137800000|2022-08-22 03:10:00|1496.7|1490.7|1496.1|1490.1|1496.7|1490.7|1494|1488|0
1661138100000|2022-08-22 03:15:00|1495.9|1489.9|1494.2|1488.2|1496.5|1490.5|1493.7|1487.7|0
1661138400000|2022-08-22 03:20:00|1494.3|1488.3|1495.3|1489.3|1496.8|1490.8|1494.3|1488.3|0
1661138700000|2022-08-22 03:25:00|1495.4|1489.4|1495|1489|1496.2|1490.2|1493.7|1487.7|0
1661139000000|2022-08-22 03:30:00|1496.2|1490.2|1495.5|1489.5|1496.5|1490.5|1495.5|1489.5|0
1661139300000|2022-08-22 03:35:00|1495.6|1489.6|1495.8|1489.8|1495.9|1489.9|1493.8|1487.8|0
1661139600000|2022-08-22 03:40:00|1494.8|1488.8|1496.1|1490.1|1496.4|1490.4|1494.8|1488.8|0
1661139900000|2022-08-22 03:45:00|1495.9|1489.9|1496|1490|1496|1490|1495.7|1489.7|0
1661140200000|2022-08-22 03:50:00|1494.9|1488.9|1494.9|1488.9|1495.5|1489.5|1493.3|1487.3|0
1661140500000|2022-08-22 03:55:00|1495.2|1489.2|1494.8|1488.8|1495.2|1489.2|1494|1488|0
1661140800000|2022-08-22 04:00:00|1494.9|1488.9|1493.9|1487.9|1495|1489|1493.7|1487.7|0
1661141100000|2022-08-22 04:05:00|1493.4|1487.4|1493.4|1487.4|1494.5|1488.5|1492.5|1486.5|0
1661141400000|2022-08-22 04:10:00|1493.2|1487.2|1492|1486|1493.5|1487.5|1492|1486|0
1661141700000|2022-08-22 04:15:00|1491.8|1485.8|1493.6|1487.6|1493.6|1487.6|1491.4|1485.4|0
1661142000000|2022-08-22 04:20:00|1493.5|1487.5|1492.8|1486.8|1493.9|1487.9|1491.8|1485.8|0
1661142300000|2022-08-22 04:25:00|1493.2|1487.2|1493.2|1487.2|1494.5|1488.5|1492.3|1486.3|0
1661142600000|2022-08-22 04:30:00|1494.4|1488.4|1493.4|1487.4|1494.6|1488.6|1492.2|1486.2|0
1661142900000|2022-08-22 04:35:00|1493.6|1487.6|1494.7|1488.7|1494.7|1488.7|1493.3|1487.3|0
1661143200000|2022-08-22 04:40:00|1494.4|1488.4|1491.9|1485.9|1494.4|1488.4|1491.9|1485.9|0
1661143500000|2022-08-22 04:45:00|1492.1|1486.1|1492.1|1486.1|1494.4|1488.4|1492.1|1486.1|0
1661143800000|2022-08-22 04:50:00|1492.9|1486.9|1495|1489|1495|1489|1492.8|1486.8|0
1661144100000|2022-08-22 04:55:00|1495.1|1489.1|1494.8|1488.8|1495.1|1489.1|1492.9|1486.9|0
1661144400000|2022-08-22 05:00:00|1495|1489|1494.5|1488.5|1495.6|1489.6|1492.9|1486.9|0
1661144700000|2022-08-22 05:05:00|1495.5|1489.5|1494.4|1488.4|1495.5|1489.5|1493.2|1487.2|0
1661145000000|2022-08-22 05:10:00|1494.3|1488.3|1494.2|1488.2|1495.3|1489.3|1493.3|1487.3|0
1661145300000|2022-08-22 05:15:00|1495.2|1489.2|1496|1490|1496|1490|1494.1|1488.1|0
1661145600000|2022-08-22 05:20:00|1496.1|1490.1|1494.6|1488.6|1496.3|1490.3|1493.6|1487.6|0
1661145900000|2022-08-22 05:25:00|1494.4|1488.4|1493.8|1487.8|1494.4|1488.4|1493.8|1487.8|0
1661146200000|2022-08-22 05:30:00|1492.9|1486.9|1494.3|1488.3|1495|1489|1492.9|1486.9|0
1661146500000|2022-08-22 05:35:00|1493.1|1487.1|1493.4|1487.4|1494|1488|1492.1|1486.1|0
1661146800000|2022-08-22 05:40:00|1493.1|1487.1|1492.8|1486.8|1493.1|1487.1|1491.9|1485.9|0
1661147100000|2022-08-22 05:45:00|1493.1|1487.1|1492.3|1486.3|1494.2|1488.2|1492.1|1486.1|0
1661147400000|2022-08-22 05:50:00|1493.6|1487.6|1492.7|1486.7|1494.8|1488.8|1492.5|1486.5|0
1661147700000|2022-08-22 05:55:00|1492.6|1486.6|1493.2|1487.2|1494.7|1488.7|1492.2|1486.2|0
1661213400000|2022-08-23 00:10:00|1477.1|1471.3|1478.2|1472.2|1478.5|1472.5|1471.6|1465.8|0
1661213700000|2022-08-23 00:15:00|1477.2|1471.4|1483.1|1477.1|1484.6|1478.6|1477.2|1471.4|0
1661214000000|2022-08-23 00:20:00|1484.2|1478.2|1483.7|1477.7|1486.4|1480.4|1483.7|1477.7|0
1661214300000|2022-08-23 00:25:00|1483.4|1477.4|1485.6|1479.6|1486.2|1480.2|1483.4|1477.4|0
1661214600000|2022-08-23 00:30:00|1486.9|1480.9|1484.5|1478.5|1487.9|1481.9|1483.4|1477.4|0
1661214900000|2022-08-23 00:35:00|1486.6|1480.6|1486|1480|1487.9|1481.9|1485.9|1479.9|0
1661215200000|2022-08-23 00:40:00|1487.1|1481.1|1487.4|1481.4|1487.7|1481.7|1485.6|1479.6|0
1661215500000|2022-08-23 00:45:00|1490|1484|1486.5|1480.5|1490|1484|1485.5|1479.5|0
1661215800000|2022-08-23 00:50:00|1487.4|1481.4|1485.8|1479.8|1487.4|1481.4|1485.1|1479.1|0
1661216100000|2022-08-23 00:55:00|1486.3|1480.3|1488.1|1482.1|1488.4|1482.4|1486.3|1480.3|0
1661216400000|2022-08-23 01:00:00|1488.2|1482.2|1487.2|1481.2|1488.3|1482.3|1486.9|1480.9|0
1661216700000|2022-08-23 01:05:00|1487.3|1481.3|1489|1483|1489|1483|1486|1480|0
1661217000000|2022-08-23 01:10:00|1489.2|1483.2|1489.1|1483.1|1490|1484|1489|1483|0
1661217300000|2022-08-23 01:15:00|1488|1482|1488.5|1482.5|1488.8|1482.8|1486.1|1480.1|0
1661217600000|2022-08-23 01:20:00|1489.2|1483.2|1489.5|1483.5|1490.1|1484.1|1489.2|1483.2|0
1661217900000|2022-08-23 01:25:00|1489.6|1483.6|1488|1482|1489.6|1483.6|1488|1482|0
1661218200000|2022-08-23 01:30:00|1489.1|1483.1|1489.4|1483.4|1489.6|1483.6|1488.4|1482.4|0
1661218500000|2022-08-23 01:35:00|1489.3|1483.3|1485.1|1479.1|1489.3|1483.3|1484.7|1478.7|0
1661218800000|2022-08-23 01:40:00|1485|1479|1487.6|1481.6|1488.9|1482.9|1485|1479|0
1661219100000|2022-08-23 01:45:00|1486.6|1480.6|1487.5|1481.5|1488|1482|1486.4|1480.4|0
1661219400000|2022-08-23 01:50:00|1487.4|1481.4|1488.5|1482.5|1488.5|1482.5|1486.1|1480.1|0
1661219700000|2022-08-23 01:55:00|1488.8|1482.8|1488.6|1482.6|1488.8|1482.8|1487.5|1481.5|0
1661220000000|2022-08-23 02:00:00|1488.7|1482.7|1489.4|1483.4|1489.4|1483.4|1487.7|1481.7|0
1661220300000|2022-08-23 02:05:00|1488.6|1482.6|1488.6|1482.6|1489.1|1483.1|1487.9|1481.9|0
1661220600000|2022-08-23 02:10:00|1487.6|1481.6|1486.6|1480.6|1488.9|1482.9|1486.6|1480.6|0
1661220900000|2022-08-23 02:15:00|1486.1|1480.1|1486.7|1480.7|1487|1481|1485.2|1479.2|0
1661221200000|2022-08-23 02:20:00|1486.5|1480.5|1487.4|1481.4|1487.4|1481.4|1486.3|1480.3|0
1661221500000|2022-08-23 02:25:00|1486.5|1480.5|1489.1|1483.1|1489.1|1483.1|1486.5|1480.5|0
1661221800000|2022-08-23 02:30:00|1489|1483|1488.9|1482.9|1490.1|1484.1|1488.6|1482.6|0
1661222100000|2022-08-23 02:35:00|1490|1484|1489.9|1483.9|1490.2|1484.2|1489.8|1483.8|0
1661222400000|2022-08-23 02:40:00|1489.7|1483.7|1488.5|1482.5|1489.7|1483.7|1488.4|1482.4|0
1661222700000|2022-08-23 02:45:00|1487.7|1481.7|1489.6|1483.6|1490.1|1484.1|1487.7|1481.7|0
1661223000000|2022-08-23 02:50:00|1490|1484|1489.5|1483.5|1490.1|1484.1|1487.3|1481.3|0
1661223300000|2022-08-23 02:55:00|1489.4|1483.4|1488.7|1482.7|1489.5|1483.5|1487.4|1481.4|0
1661223600000|2022-08-23 03:00:00|1490|1484|1489.5|1483.5|1490|1484|1487.5|1481.5|0
1661223900000|2022-08-23 03:05:00|1487.4|1481.4|1488.3|1482.3|1489.5|1483.5|1487.2|1481.2|0
1661224200000|2022-08-23 03:10:00|1487.2|1481.2|1487.3|1481.3|1489.2|1483.2|1487|1481|0
1661224500000|2022-08-23 03:15:00|1489.4|1483.4|1488|1482|1489.4|1483.4|1487.2|1481.2|0
1661224800000|2022-08-23 03:20:00|1487.9|1481.9|1486.6|1480.6|1489.1|1483.1|1486.6|1480.6|0
1661225100000|2022-08-23 03:25:00|1487.8|1481.8|1485.9|1479.9|1489|1483|1485.9|1479.9|0
1661225400000|2022-08-23 03:30:00|1486.6|1480.6|1485.5|1479.5|1487.6|1481.6|1485.2|1479.2|0
1661225700000|2022-08-23 03:35:00|1485.6|1479.6|1485|1479|1487.8|1481.8|1485|1479|0
1661226000000|2022-08-23 03:40:00|1485.3|1479.3|1483.8|1477.8|1486.2|1480.2|1483.8|1477.8|0
1661226300000|2022-08-23 03:45:00|1483.9|1477.9|1484|1478|1486.3|1480.3|1483.9|1477.9|0
1661226600000|2022-08-23 03:50:00|1483.8|1477.8|1484.7|1478.7|1485.8|1479.8|1483.5|1477.5|0
1661226900000|2022-08-23 03:55:00|1485.7|1479.7|1483.1|1477.1|1485.7|1479.7|1483.1|1477.1|0
1661227200000|2022-08-23 04:00:00|1483.4|1477.4|1483.7|1477.7|1485.4|1479.4|1482.9|1476.9|0
1661227500000|2022-08-23 04:05:00|1482.8|1476.8|1479.6|1473.6|1483.5|1477.5|1478.6|1472.6|0
1661227800000|2022-08-23 04:10:00|1478.5|1472.5|1478.6|1472.6|1479.6|1473.6|1478.5|1472.5|0
1661228100000|2022-08-23 04:15:00|1478.2|1472.2|1477.6|1471.8|1479.3|1473.3|1477.6|1471.8|0
1661228400000|2022-08-23 04:20:00|1478.9|1472.9|1478|1472.1|1479.2|1473.2|1478|1472.1|0
1661228700000|2022-08-23 04:25:00|1478.3|1472.3|1478.1|1472.1|1478.3|1472.3|1477|1471.2|0
1661229000000|2022-08-23 04:30:00|1478|1471.6|1477.4|1471.6|1478.7|1472.7|1477.3|1471.5|0
1661229300000|2022-08-23 04:35:00|1478.7|1472.7|1478.2|1472.2|1479.5|1473.5|1477.4|1471.6|0
1661229600000|2022-08-23 04:40:00|1479.1|1473.1|1477.7|1471.9|1479.7|1473.7|1477.7|1471.9|0
1661229900000|2022-08-23 04:45:00|1478|1472.1|1479.2|1473.2|1479.5|1473.5|1477.8|1472|0
1661230200000|2022-08-23 04:50:00|1478.1|1472.1|1480.9|1474.9|1480.9|1474.9|1478|1472.1|0
1661230500000|2022-08-23 04:55:00|1480.8|1474.8|1480.5|1474.5|1481.9|1475.9|1480.5|1474.5|0
1661230800000|2022-08-23 05:00:00|1480.1|1474.1|1479.9|1473.9|1481.2|1475.2|1478.8|1472.8|0
1661231100000|2022-08-23 05:05:00|1479.8|1473.8|1477.7|1471.9|1479.9|1473.9|1477.5|1471.7|0
1661231400000|2022-08-23 05:10:00|1477.6|1471.8|1478.7|1472.7|1479|1473|1477.6|1471.8|0
1661231700000|2022-08-23 05:15:00|1478.9|1472.9|1478.5|1472.5|1478.9|1472.9|1477.1|1471.3|0
1661232000000|2022-08-23 05:20:00|1478.4|1472.4|1477.4|1471.6|1478.6|1472.6|1477.3|1471.5|0
1661232300000|2022-08-23 05:25:00|1478.6|1472.6|1480.1|1474.1|1480.1|1474.1|1478.4|1472.4|0
1661232600000|2022-08-23 05:30:00|1479.1|1473.1|1478.3|1472.3|1479.1|1473.1|1476.4|1470.6|0
1661232900000|2022-08-23 05:35:00|1479.5|1473.5|1479.7|1473.7|1479.7|1473.7|1479.4|1473.4|0
1661233200000|2022-08-23 05:40:00|1479.5|1473.5|1478.2|1472.2|1479.6|1473.6|1478.2|1472.2|0
1661233500000|2022-08-23 05:45:00|1479.3|1473.3|1477.3|1471.5|1479.3|1473.3|1477.3|1471.5|0
1661233800000|2022-08-23 05:50:00|1476.8|1471|1476|1470.2|1477.8|1472|1475.9|1470.1|0
1661234100000|2022-08-23 05:55:00|1475.6|1469.8|1476|1470.2|1476.7|1470.9|1474.4|1468.6|0
1661299800000|2022-08-24 00:10:00|1462.8|1457|1459.6|1453.8|1462.8|1457|1457|1451.2|0
1661300100000|2022-08-24 00:15:00|1458.2|1452.4|1454.9|1449.1|1458.7|1452.9|1454.5|1448.7|0
1661300400000|2022-08-24 00:20:00|1455|1449.2|1456.9|1451.1|1457.1|1451.3|1452.9|1447.1|0
1661300700000|2022-08-24 00:25:00|1457.3|1451.5|1457.9|1452.1|1458.4|1452.6|1457|1451.2|0
1661301000000|2022-08-24 00:30:00|1457.8|1452|1459.2|1453.4|1459.8|1454|1457.8|1452|0
1661301300000|2022-08-24 00:35:00|1459.3|1453.5|1457.4|1451.6|1459.5|1453.7|1457.4|1451.6|0
1661301600000|2022-08-24 00:40:00|1458.7|1452.9|1456.6|1450.8|1459|1453.2|1456|1450.2|0
1661301900000|2022-08-24 00:45:00|1457.7|1451.9|1458.1|1452.3|1458.1|1452.3|1456.6|1450.8|0
1661302200000|2022-08-24 00:50:00|1459|1453.2|1460.9|1455.1|1460.9|1455.1|1458|1452.2|0
1661302500000|2022-08-24 00:55:00|1461|1455.2|1460.3|1454.5|1461.2|1455.4|1460.3|1454.5|0
1661302800000|2022-08-24 01:00:00|1460.1|1454.3|1459.3|1453.5|1461.2|1455.4|1459.3|1453.5|0
1661303100000|2022-08-24 01:05:00|1459.5|1453.7|1461.4|1455.6|1461.4|1455.6|1459.5|1453.7|0
1661303400000|2022-08-24 01:10:00|1461.5|1455.7|1462.3|1456.5|1462.4|1456.6|1459.1|1453.3|0
1661303700000|2022-08-24 01:15:00|1462.4|1456.6|1461.9|1456.1|1462.4|1456.6|1460.1|1454.3|0
1661304000000|2022-08-24 01:20:00|1462.4|1456.6|1460.9|1455.1|1462.4|1456.6|1460.1|1454.3|0
1661304300000|2022-08-24 01:25:00|1460.7|1454.9|1461.6|1455.8|1462.7|1456.9|1460.7|1454.9|0
1661304600000|2022-08-24 01:30:00|1461.5|1455.7|1462.3|1456.5|1462.7|1456.9|1460.4|1454.6|0
1661304900000|2022-08-24 01:35:00|1462.1|1456.3|1459.6|1453.8|1462.1|1456.3|1458.8|1453|0
1661305200000|2022-08-24 01:40:00|1460.4|1454.6|1459.7|1453.9|1461.3|1455.5|1458.9|1453.1|0
1661305500000|2022-08-24 01:45:00|1460.1|1454.3|1460|1454.2|1461|1455.2|1458.9|1453.1|0
1661305800000|2022-08-24 01:50:00|1459.9|1454.1|1460.4|1454.6|1461|1455.2|1459.5|1453.7|0
1661306100000|2022-08-24 01:55:00|1461.2|1455.4|1461.8|1456|1462.7|1456.9|1460.3|1454.5|0
1661306400000|2022-08-24 02:00:00|1461.1|1455.3|1461.7|1455.9|1463.1|1457.3|1461.1|1455.3|0
1661306700000|2022-08-24 02:05:00|1462.8|1457|1461.2|1455.4|1462.8|1457|1459.9|1454.1|0
1661307000000|2022-08-24 02:10:00|1461.3|1455.5|1461.1|1455.3|1461.5|1455.7|1460|1454.2|0
1661307300000|2022-08-24 02:15:00|1461|1455.2|1461.2|1455.4|1461.2|1455.4|1458.8|1453|0
1661307600000|2022-08-24 02:20:00|1461.1|1455.3|1461.1|1455.3|1461.1|1455.3|1459.6|1453.8|0
1661307900000|2022-08-24 02:25:00|1461.3|1455.5|1460.8|1455|1461.7|1455.9|1460|1454.2|0
1661308200000|2022-08-24 02:30:00|1461.9|1456.1|1461.3|1455.5|1461.9|1456.1|1460.4|1454.6|0
1661308500000|2022-08-24 02:35:00|1461.4|1455.6|1461.6|1455.8|1461.8|1456|1460.4|1454.6|0
1661308800000|2022-08-24 02:40:00|1460.5|1454.7|1460.9|1455.1|1461.8|1456|1460.5|1454.7|0
1661309100000|2022-08-24 02:45:00|1461.8|1456|1462.2|1456.4|1462.2|1456.4|1460.5|1454.7|0
1661309400000|2022-08-24 02:50:00|1462.4|1456.6|1464|1458.2|1464.4|1458.6|1461.3|1455.5|0
1661309700000|2022-08-24 02:55:00|1464.1|1458.3|1463.1|1457.3|1464.2|1458.4|1461.8|1456|0
1661310000000|2022-08-24 03:00:00|1463.2|1457.4|1462.5|1456.7|1464.3|1458.5|1462.5|1456.7|0
1661310300000|2022-08-24 03:05:00|1463.5|1457.7|1463.7|1457.9|1463.9|1458.1|1462.5|1456.7|0
1661310600000|2022-08-24 03:10:00|1463.9|1458.1|1463.2|1457.4|1464.1|1458.3|1462.2|1456.4|0
1661310900000|2022-08-24 03:15:00|1462.2|1456.4|1462.3|1456.5|1463.4|1457.6|1461.7|1455.9|0
1661311200000|2022-08-24 03:20:00|1462.2|1456.4|1462.1|1456.3|1462.2|1456.4|1460.6|1454.8|0
1661311500000|2022-08-24 03:25:00|1461.9|1456.1|1462.3|1456.5|1462.3|1456.5|1461|1455.2|0
1661311800000|2022-08-24 03:30:00|1462.4|1456.6|1462.3|1456.5|1462.5|1456.7|1461.3|1455.5|0
1661312100000|2022-08-24 03:35:00|1461.2|1455.4|1461.3|1455.5|1462.3|1456.5|1461.1|1455.3|0
1661312400000|2022-08-24 03:40:00|1462.3|1456.5|1461.5|1455.7|1462.3|1456.5|1460.4|1454.6|0
1661312700000|2022-08-24 03:45:00|1460.4|1454.6|1458.2|1452.4|1461.3|1455.5|1457.9|1452.1|0
1661313000000|2022-08-24 03:50:00|1458.4|1452.6|1458.5|1452.7|1458.6|1452.8|1458.2|1452.4|0
1661313300000|2022-08-24 03:55:00|1458.6|1452.8|1458.6|1452.8|1458.9|1453.1|1457.4|1451.6|0
1661313600000|2022-08-24 04:00:00|1458.7|1452.9|1458.9|1453.1|1459.4|1453.6|1458.6|1452.8|0
1661313900000|2022-08-24 04:05:00|1458.8|1453|1458.6|1452.8|1458.9|1453.1|1458.5|1452.7|0
1661314200000|2022-08-24 04:10:00|1457.3|1451.5|1458.6|1452.8|1458.6|1452.8|1457.2|1451.4|0
1661314500000|2022-08-24 04:15:00|1458.5|1452.7|1458.8|1453|1458.9|1453.1|1457.3|1451.5|0
1661314800000|2022-08-24 04:20:00|1459.2|1453.4|1459.5|1453.7|1459.7|1453.9|1458|1452.2|0
1661315100000|2022-08-24 04:25:00|1459.6|1453.8|1460.1|1454.3|1461.1|1455.3|1458.6|1452.8|0
1661315400000|2022-08-24 04:30:00|1460.6|1454.8|1460.6|1454.8|1461.8|1456|1459.7|1453.9|0
1661315700000|2022-08-24 04:35:00|1461.5|1455.7|1461.1|1455.3|1461.5|1455.7|1460.6|1454.8|0
1661316000000|2022-08-24 04:40:00|1462.3|1456.5|1461.4|1455.6|1462.3|1456.5|1459.3|1453.5|0
1661316300000|2022-08-24 04:45:00|1460.3|1454.5|1461.5|1455.7|1461.5|1455.7|1459.2|1453.4|0
1661316600000|2022-08-24 04:50:00|1460.6|1454.8|1461.1|1455.3|1462.2|1456.4|1460.1|1454.3|0
1661316900000|2022-08-24 04:55:00|1461|1455.2|1460.8|1455|1462.1|1456.3|1460.7|1454.9|0
1661317200000|2022-08-24 05:00:00|1460.7|1454.9|1461.8|1456|1461.9|1456.1|1459.7|1453.9|0
1661317500000|2022-08-24 05:05:00|1459.8|1454|1460.7|1454.9|1461.5|1455.7|1459.8|1454|0
1661317800000|2022-08-24 05:10:00|1460.6|1454.8|1460.6|1454.8|1460.9|1455.1|1459.6|1453.8|0
1661318100000|2022-08-24 05:15:00|1459.2|1453.4|1458.7|1452.9|1460.7|1454.9|1457.5|1451.7|0
1661318400000|2022-08-24 05:20:00|1458.6|1452.8|1458.8|1453|1458.8|1453|1458.4|1452.6|0
1661318700000|2022-08-24 05:25:00|1458.7|1452.9|1458.8|1453|1458.8|1453|1458.6|1452.8|0
1661319000000|2022-08-24 05:30:00|1458.7|1452.9|1458.3|1452.5|1459.4|1453.6|1458.3|1452.5|0
1661319300000|2022-08-24 05:35:00|1458.5|1452.7|1458.3|1452.5|1458.5|1452.7|1457.1|1451.3|0
1661319600000|2022-08-24 05:40:00|1457.3|1451.5|1458.8|1453|1459.2|1453.4|1457.3|1451.5|0
1661319900000|2022-08-24 05:45:00|1458.6|1452.8|1458.9|1453.1|1459|1453.2|1457.6|1451.8|0
1661320200000|2022-08-24 05:50:00|1460.1|1454.3|1458.6|1452.8|1460.1|1454.3|1457.4|1451.6|0
1661320500000|2022-08-24 05:55:00|1458.7|1452.9|1462.9|1457.1|1462.9|1457.1|1458.7|1452.9|0
1661386200000|2022-08-25 00:10:00|1464.4|1458.6|1465.6|1459.8|1465.9|1460.1|1462|1456.2|0
1661386500000|2022-08-25 00:15:00|1465|1459.2|1461.4|1455.6|1465.5|1459.7|1461.4|1455.6|0
1661386800000|2022-08-25 00:20:00|1460.4|1454.6|1460.5|1454.7|1461.8|1456|1459.9|1454.1|0
1661387100000|2022-08-25 00:25:00|1461.1|1455.3|1462.6|1456.8|1462.9|1457.1|1461|1455.2|0
1661387400000|2022-08-25 00:30:00|1461.5|1455.7|1464.2|1458.4|1464.6|1458.8|1461.5|1455.7|0
1661387700000|2022-08-25 00:35:00|1464.1|1458.3|1465.3|1459.5|1465.6|1459.8|1464|1458.2|0
1661388000000|2022-08-25 00:40:00|1465.4|1459.6|1463.4|1457.6|1465.4|1459.6|1463.4|1457.6|0
1661388300000|2022-08-25 00:45:00|1463.3|1457.5|1462.6|1456.8|1463.9|1458.1|1462.4|1456.6|0
1661388600000|2022-08-25 00:50:00|1462.2|1456.4|1463.8|1458|1463.8|1458|1461.1|1455.3|0
1661388900000|2022-08-25 00:55:00|1463.9|1458.1|1462.3|1456.5|1463.9|1458.1|1461.1|1455.3|0
1661389200000|2022-08-25 01:00:00|1462.4|1456.6|1461.9|1456.1|1462.9|1457.1|1460.7|1454.9|0
1661389500000|2022-08-25 01:05:00|1462.1|1456.3|1462.3|1456.5|1462.6|1456.8|1461.5|1455.7|0
1661389800000|2022-08-25 01:10:00|1461.5|1455.7|1459.4|1453.6|1463|1457.2|1459.4|1453.6|0
1661390100000|2022-08-25 01:15:00|1459.3|1453.5|1460.5|1454.7|1460.8|1455|1458.3|1452.5|0
1661390400000|2022-08-25 01:20:00|1460.9|1455.1|1461.1|1455.3|1463.2|1457.4|1460.9|1455.1|0
1661390700000|2022-08-25 01:25:00|1461.3|1455.5|1462.5|1456.7|1462.5|1456.7|1461.2|1455.4|0
1661391000000|2022-08-25 01:30:00|1462.7|1456.9|1464.8|1459|1464.8|1459|1461.8|1456|0
1661391300000|2022-08-25 01:35:00|1463.2|1457.4|1464.8|1459|1464.8|1459|1462.6|1456.8|0
1661391600000|2022-08-25 01:40:00|1464.4|1458.6|1467|1461.2|1467|1461.2|1464.4|1458.6|0
1661391900000|2022-08-25 01:45:00|1467.1|1461.3|1466.9|1461.1|1467.8|1462|1466.9|1461.1|0
1661392200000|2022-08-25 01:50:00|1465.8|1460|1470.4|1464.6|1470.4|1464.6|1465.8|1460|0
1661392500000|2022-08-25 01:55:00|1469.1|1463.3|1468.6|1462.8|1470.7|1464.9|1468.6|1462.8|0
1661392800000|2022-08-25 02:00:00|1469.6|1463.8|1470.7|1464.9|1470.8|1465|1469.3|1463.5|0
1661393100000|2022-08-25 02:05:00|1470.9|1465.1|1470.3|1464.5|1470.9|1465.1|1469.5|1463.7|0
1661393400000|2022-08-25 02:10:00|1470|1464.2|1471.7|1465.9|1471.7|1465.9|1469|1463.2|0
1661393700000|2022-08-25 02:15:00|1470.7|1464.9|1470.7|1464.9|1471.9|1466.1|1470.6|1464.8|0
1661394000000|2022-08-25 02:20:00|1470.6|1464.8|1473.3|1467.5|1473.3|1467.5|1470.6|1464.8|0
1661394300000|2022-08-25 02:25:00|1472.1|1466.3|1472.5|1466.7|1473.8|1468|1472.1|1466.3|0
1661394600000|2022-08-25 02:30:00|1472.3|1466.5|1470.1|1464.3|1472.8|1467|1470.1|1464.3|0
1661394900000|2022-08-25 02:35:00|1472.4|1466.6|1470.3|1464.5|1472.4|1466.6|1470.3|1464.5|0
1661395200000|2022-08-25 02:40:00|1470.5|1464.7|1471.7|1465.9|1471.7|1465.9|1470.2|1464.4|0
1661395500000|2022-08-25 02:45:00|1471.9|1466.1|1471.8|1466|1472|1466.2|1469.7|1463.9|0
1661395800000|2022-08-25 02:50:00|1469.7|1463.9|1470.4|1464.6|1471.1|1465.3|1469.3|1463.5|0
1661396100000|2022-08-25 02:55:00|1470.6|1464.8|1470.2|1464.4|1471.5|1465.7|1470.2|1464.4|0
1661396400000|2022-08-25 03:00:00|1472.6|1466.8|1471|1465.2|1472.6|1466.8|1471|1465.2|0
1661396700000|2022-08-25 03:05:00|1471.1|1465.3|1469.7|1463.9|1471.1|1465.3|1468|1462.2|0
1661397000000|2022-08-25 03:10:00|1469.9|1464.1|1469.9|1464.1|1470.2|1464.4|1468.9|1463.1|0
1661397300000|2022-08-25 03:15:00|1468.7|1462.9|1469.6|1463.8|1470.3|1464.5|1468.7|1462.9|0
1661397600000|2022-08-25 03:20:00|1469.5|1463.7|1467.8|1462|1469.5|1463.7|1467.5|1461.7|0
1661397900000|2022-08-25 03:25:00|1467.6|1461.8|1468.2|1462.4|1468.6|1462.8|1467.6|1461.8|0
1661398200000|2022-08-25 03:30:00|1467|1461.2|1466.9|1461.1|1467.9|1462.1|1466.6|1460.8|0
1661398500000|2022-08-25 03:35:00|1468.1|1462.3|1467.2|1461.4|1468.3|1462.5|1467.1|1461.3|0
1661398800000|2022-08-25 03:40:00|1467.1|1461.3|1466.9|1461.1|1467.4|1461.6|1466.6|1460.8|0
1661399100000|2022-08-25 03:45:00|1467.9|1462.1|1469.1|1463.3|1469.1|1463.3|1466.3|1460.5|0
1661399400000|2022-08-25 03:50:00|1469.2|1463.4|1468.3|1462.5|1469.2|1463.4|1467.3|1461.5|0
1661399700000|2022-08-25 03:55:00|1468.4|1462.6|1468.6|1462.8|1468.6|1462.8|1467.2|1461.4|0
1661400000000|2022-08-25 04:00:00|1468.4|1462.6|1468.8|1463|1469.4|1463.6|1468.1|1462.3|0
1661400300000|2022-08-25 04:05:00|1467.8|1462|1469|1463.2|1469|1463.2|1467.7|1461.9|0
1661400600000|2022-08-25 04:10:00|1469.2|1463.4|1469.2|1463.4|1470.2|1464.4|1468.2|1462.4|0
1661400900000|2022-08-25 04:15:00|1468.3|1462.5|1468.2|1462.4|1468.6|1462.8|1468.2|1462.4|0
1661401200000|2022-08-25 04:20:00|1469.2|1463.4|1469.4|1463.6|1470.5|1464.7|1468.3|1462.5|0
1661401500000|2022-08-25 04:25:00|1469.6|1463.8|1470.3|1464.5|1471.7|1465.9|1469.5|1463.7|0
1661401800000|2022-08-25 04:30:00|1470.9|1465.1|1470.4|1464.6|1470.9|1465.1|1469.7|1463.9|0
1661402100000|2022-08-25 04:35:00|1470|1464.2|1470.6|1464.8|1470.6|1464.8|1469.3|1463.5|0
1661402400000|2022-08-25 04:40:00|1470.3|1464.5|1470.6|1464.8|1470.6|1464.8|1469.5|1463.7|0
1661402700000|2022-08-25 04:45:00|1469.3|1463.5|1469.1|1463.3|1470.2|1464.4|1469|1463.2|0
1661403000000|2022-08-25 04:50:00|1470.2|1464.4|1470.1|1464.3|1470.2|1464.4|1469|1463.2|0
1661403300000|2022-08-25 04:55:00|1470|1464.2|1469.2|1463.4|1470.3|1464.5|1468.9|1463.1|0
1661403600000|2022-08-25 05:00:00|1469.3|1463.5|1469.1|1463.3|1471.4|1465.6|1469.1|1463.3|0
1661403900000|2022-08-25 05:05:00|1469.2|1463.4|1469.1|1463.3|1470.1|1464.3|1468.8|1463|0
1661404200000|2022-08-25 05:10:00|1470.3|1464.5|1469.6|1463.8|1470.3|1464.5|1469|1463.2|0
1661404500000|2022-08-25 05:15:00|1469.7|1463.9|1470.8|1465|1471.2|1465.4|1469.7|1463.9|0
1661404800000|2022-08-25 05:20:00|1469.6|1463.8|1470.8|1465|1470.8|1465|1469.5|1463.7|0
1661405100000|2022-08-25 05:25:00|1470.7|1464.9|1469.2|1463.4|1470.8|1465|1469.2|1463.4|0
1661405400000|2022-08-25 05:30:00|1470.3|1464.5|1469.5|1463.7|1470.5|1464.7|1469.2|1463.4|0
1661405700000|2022-08-25 05:35:00|1469.3|1463.5|1468.6|1462.8|1470.1|1464.3|1468.6|1462.8|0
1661406000000|2022-08-25 05:40:00|1468.7|1462.9|1468.8|1463|1469.8|1464|1468.4|1462.6|0
1661406300000|2022-08-25 05:45:00|1469.8|1464|1470.1|1464.3|1470.1|1464.3|1468.8|1463|0
1661406600000|2022-08-25 05:50:00|1469|1463.2|1468.8|1463|1470.2|1464.4|1468.2|1462.4|0
1661406900000|2022-08-25 05:55:00|1468|1462.2|1467.2|1461.4|1469|1463.2|1467.2|1461.4|0
1661472600000|2022-08-26 00:10:00|1462.2|1456.4|1460.2|1454.4|1462.2|1456.4|1459.1|1453.3|0
1661472900000|2022-08-26 00:15:00|1461.9|1456.1|1464.8|1459|1465.7|1459.9|1461.9|1456.1|0
1661473200000|2022-08-26 00:20:00|1465.6|1459.8|1465.6|1459.8|1465.7|1459.9|1464.1|1458.3|0
1661473500000|2022-08-26 00:25:00|1467.7|1461.9|1467|1461.2|1467.7|1461.9|1465.9|1460.1|0
1661473800000|2022-08-26 00:30:00|1466.9|1461.1|1464.8|1459|1466.9|1461.1|1464.7|1458.9|0
1661474100000|2022-08-26 00:35:00|1464.2|1458.4|1464.2|1458.4|1465|1459.2|1462.5|1456.7|0
1661474400000|2022-08-26 00:40:00|1463.8|1458|1465.1|1459.3|1465.6|1459.8|1463.2|1457.4|0
1661474700000|2022-08-26 00:45:00|1465.6|1459.8|1464.6|1458.8|1466.3|1460.5|1464.6|1458.8|0
1661475000000|2022-08-26 00:50:00|1463.8|1458|1462.2|1456.4|1463.9|1458.1|1462.2|1456.4|0
1661475300000|2022-08-26 00:55:00|1462.3|1456.5|1466|1460.2|1466|1460.2|1462.3|1456.5|0
1661475600000|2022-08-26 01:00:00|1465.9|1460.1|1465.9|1460.1|1465.9|1460.1|1464.1|1458.3|0
1661475900000|2022-08-26 01:05:00|1466|1460.2|1465.5|1459.7|1467|1461.2|1465.5|1459.7|0
1661476200000|2022-08-26 01:10:00|1466.8|1461|1466.4|1460.6|1467.1|1461.3|1465.3|1459.5|0
1661476500000|2022-08-26 01:15:00|1466.3|1460.5|1466.5|1460.7|1468.7|1462.9|1464.8|1459|0
1661476800000|2022-08-26 01:20:00|1467.4|1461.6|1466.8|1461|1468|1462.2|1466.3|1460.5|0
1661477100000|2022-08-26 01:25:00|1466.6|1460.8|1467.2|1461.4|1467.5|1461.7|1466.3|1460.5|0
1661477400000|2022-08-26 01:30:00|1466|1460.2|1467.7|1461.9|1467.7|1461.9|1466|1460.2|0
1661477700000|2022-08-26 01:35:00|1468|1462.2|1466.4|1460.6|1468.7|1462.9|1466.4|1460.6|0
1661478000000|2022-08-26 01:40:00|1466.2|1460.4|1466.4|1460.6|1467.5|1461.7|1465.9|1460.1|0
1661478300000|2022-08-26 01:45:00|1467.7|1461.9|1468|1462.2|1468|1462.2|1464.8|1459|0
1661478600000|2022-08-26 01:50:00|1467|1461.2|1469.2|1463.4|1469.2|1463.4|1466.3|1460.5|0
1661478900000|2022-08-26 01:55:00|1469.4|1463.6|1468|1462.2|1469.4|1463.6|1467.4|1461.6|0
1661479200000|2022-08-26 02:00:00|1469.1|1463.3|1467.5|1461.7|1469.3|1463.5|1467.5|1461.7|0
1661479500000|2022-08-26 02:05:00|1468.5|1462.7|1469.3|1463.5|1469.3|1463.5|1467.9|1462.1|0
1661479800000|2022-08-26 02:10:00|1469.2|1463.4|1468.7|1462.9|1469.2|1463.4|1467.9|1462.1|0
1661480100000|2022-08-26 02:15:00|1467.6|1461.8|1465.4|1459.6|1468.6|1462.8|1465.4|1459.6|0
1661480400000|2022-08-26 02:20:00|1465.5|1459.7|1464.2|1458.4|1465.5|1459.7|1464.2|1458.4|0
1661480700000|2022-08-26 02:25:00|1464.3|1458.5|1463.9|1458.1|1464.3|1458.5|1462.8|1457|0
1661481000000|2022-08-26 02:30:00|1463.5|1457.7|1464|1458.2|1464|1458.2|1462.5|1456.7|0
1661481300000|2022-08-26 02:35:00|1462.9|1457.1|1464|1458.2|1464.4|1458.6|1462.9|1457.1|0
1661481600000|2022-08-26 02:40:00|1464.1|1458.3|1465.3|1459.5|1465.3|1459.5|1463.8|1458|0
1661481900000|2022-08-26 02:45:00|1464.2|1458.4|1464.1|1458.3|1465.3|1459.5|1464|1458.2|0
1661482200000|2022-08-26 02:50:00|1465.4|1459.6|1464.2|1458.4|1465.4|1459.6|1463.9|1458.1|0
1661482500000|2022-08-26 02:55:00|1463.9|1458.1|1462.8|1457|1463.9|1458.1|1462.7|1456.9|0
1661482800000|2022-08-26 03:00:00|1463.9|1458.1|1463.7|1457.9|1463.9|1458.1|1462.6|1456.8|0
1661483100000|2022-08-26 03:05:00|1463.8|1458|1463.8|1458|1463.8|1458|1462.6|1456.8|0
1661483400000|2022-08-26 03:10:00|1463.9|1458.1|1463.6|1457.8|1464|1458.2|1462.9|1457.1|0
1661483700000|2022-08-26 03:15:00|1463.7|1457.9|1463.9|1458.1|1463.9|1458.1|1462.8|1457|0
1661484000000|2022-08-26 03:20:00|1462.8|1457|1464.3|1458.5|1464.3|1458.5|1462.8|1457|0
1661484300000|2022-08-26 03:25:00|1464|1458.2|1464.3|1458.5|1464.3|1458.5|1463|1457.2|0
1661484600000|2022-08-26 03:30:00|1463.3|1457.5|1464.7|1458.9|1464.7|1458.9|1463|1457.2|0
1661484900000|2022-08-26 03:35:00|1464.4|1458.6|1463.7|1457.9|1464.8|1459|1463.7|1457.9|0
1661485200000|2022-08-26 03:40:00|1464.2|1458.4|1464.4|1458.6|1465.3|1459.5|1464|1458.2|0
1661485500000|2022-08-26 03:45:00|1464.5|1458.7|1465.4|1459.6|1465.6|1459.8|1464.2|1458.4|0
1661485800000|2022-08-26 03:50:00|1465.5|1459.7|1465.7|1459.9|1465.7|1459.9|1464.3|1458.5|0
1661486100000|2022-08-26 03:55:00|1465.8|1460|1465.5|1459.7|1466.7|1460.9|1465.4|1459.6|0
1661486400000|2022-08-26 04:00:00|1465.8|1460|1465.1|1459.3|1467.2|1461.4|1465.1|1459.3|0
1661486700000|2022-08-26 04:05:00|1466.3|1460.5|1465.1|1459.3|1466.3|1460.5|1464.3|1458.5|0
1661487000000|2022-08-26 04:10:00|1465|1459.2|1465.1|1459.3|1465.1|1459.3|1463.8|1458|0
1661487300000|2022-08-26 04:15:00|1464.9|1459.1|1465|1459.2|1465.3|1459.5|1464.9|1459.1|0
1661487600000|2022-08-26 04:20:00|1465.2|1459.4|1465.1|1459.3|1465.3|1459.5|1464.1|1458.3|0
1661487900000|2022-08-26 04:25:00|1464.9|1459.1|1465.6|1459.8|1466.1|1460.3|1463.8|1458|0
1661488200000|2022-08-26 04:30:00|1464.6|1458.8|1464.1|1458.3|1465.6|1459.8|1464.1|1458.3|0
1661488500000|2022-08-26 04:35:00|1463.8|1458|1464.6|1458.8|1465|1459.2|1463.6|1457.8|0
1661488800000|2022-08-26 04:40:00|1464.5|1458.7|1463.6|1457.8|1464.7|1458.9|1463.6|1457.8|0
1661489100000|2022-08-26 04:45:00|1464.8|1459|1464.8|1459|1464.9|1459.1|1463.5|1457.7|0
1661489400000|2022-08-26 04:50:00|1464.5|1458.7|1466.2|1460.4|1466.3|1460.5|1464.5|1458.7|0
1661489700000|2022-08-26 04:55:00|1466.1|1460.3|1465.9|1460.1|1466.2|1460.4|1465.9|1460.1|0
1661490000000|2022-08-26 05:00:00|1466|1460.2|1466.2|1460.4|1466.2|1460.4|1464.9|1459.1|0
1661490300000|2022-08-26 05:05:00|1465.3|1459.5|1465|1459.2|1466.4|1460.6|1464.7|1458.9|0
1661490600000|2022-08-26 05:10:00|1465.1|1459.3|1464.9|1459.1|1465.1|1459.3|1463.8|1458|0
1661490900000|2022-08-26 05:15:00|1463.9|1458.1|1465|1459.2|1465.4|1459.6|1463.9|1458.1|0
1661491200000|2022-08-26 05:20:00|1465.2|1459.4|1466.3|1460.5|1466.5|1460.7|1465|1459.2|0
1661491500000|2022-08-26 05:25:00|1465.3|1459.5|1466|1460.2|1466.3|1460.5|1465.1|1459.3|0
1661491800000|2022-08-26 05:30:00|1466.3|1460.5|1465.2|1459.4|1466.3|1460.5|1465.2|1459.4|0
1661492100000|2022-08-26 05:35:00|1464.9|1459.1|1466.4|1460.6|1466.4|1460.6|1464.9|1459.1|0
1661492400000|2022-08-26 05:40:00|1465.2|1459.4|1465.5|1459.7|1466.6|1460.8|1465.2|1459.4|0
1661492700000|2022-08-26 05:45:00|1466.4|1460.6|1464.6|1458.8|1466.4|1460.6|1464.6|1458.8|0
1661493000000|2022-08-26 05:50:00|1465.9|1460.1|1465.2|1459.4|1466|1460.2|1464.6|1458.8|0
1661493300000|2022-08-26 05:55:00|1465.1|1459.3|1466.3|1460.5|1466.4|1460.6|1465.1|1459.3|0
1661731800000|2022-08-29 00:10:00|1434|1428.2|1437.3|1431.5|1437.3|1431.5|1434|1428.2|0
1661732100000|2022-08-29 00:15:00|1436.2|1430.4|1432|1426.2|1438.8|1433|1432|1426.2|0
1661732400000|2022-08-29 00:20:00|1433|1427.2|1432.9|1427.1|1433|1427.2|1431.5|1425.7|0
1661732700000|2022-08-29 00:25:00|1432.3|1426.5|1435.4|1429.6|1435.4|1429.6|1432.3|1426.5|0
1661733000000|2022-08-29 00:30:00|1435.2|1429.4|1436.5|1430.7|1436.5|1430.7|1434.3|1428.5|0
1661733300000|2022-08-29 00:35:00|1436.4|1430.6|1438.8|1433|1438.9|1433.1|1435.7|1429.9|0
1661733600000|2022-08-29 00:40:00|1438.7|1432.9|1436.5|1430.7|1438.7|1432.9|1435.7|1429.9|0
1661733900000|2022-08-29 00:45:00|1436.8|1431|1436|1430.2|1437.7|1431.9|1436|1430.2|0
1661734200000|2022-08-29 00:50:00|1437.2|1431.4|1438|1432.2|1438.2|1432.4|1436.8|1431|0
1661734500000|2022-08-29 00:55:00|1436.3|1430.5|1437.8|1432|1437.9|1432.1|1435.4|1429.6|0
1661734800000|2022-08-29 01:00:00|1436.8|1431|1437.1|1431.3|1437.7|1431.9|1436.6|1430.8|0
1661735100000|2022-08-29 01:05:00|1438.3|1432.5|1437.6|1431.8|1439.5|1433.7|1436.1|1430.3|0
1661735400000|2022-08-29 01:10:00|1438.2|1432.4|1436.2|1430.4|1438.4|1432.6|1436.2|1430.4|0
1661735700000|2022-08-29 01:15:00|1436|1430.2|1436.1|1430.3|1436.1|1430.3|1434.7|1428.9|0
1661736000000|2022-08-29 01:20:00|1435.1|1429.3|1434.9|1429.1|1436.5|1430.7|1434.7|1428.9|0
1661736300000|2022-08-29 01:25:00|1435.9|1430.1|1435.3|1429.5|1436|1430.2|1434.7|1428.9|0
1661736600000|2022-08-29 01:30:00|1434.6|1428.8|1436.4|1430.6|1436.4|1430.6|1434.6|1428.8|0
1661736900000|2022-08-29 01:35:00|1435.6|1429.8|1435.8|1430|1437.3|1431.5|1435.6|1429.8|0
1661737200000|2022-08-29 01:40:00|1435.9|1430.1|1437.3|1431.5|1437.3|1431.5|1435.8|1430|0
1661737500000|2022-08-29 01:45:00|1437.4|1431.6|1434.8|1429|1437.4|1431.6|1433.4|1427.6|0
1661737800000|2022-08-29 01:50:00|1435|1429.2|1433.6|1427.8|1435.3|1429.5|1433.3|1427.5|0
1661738100000|2022-08-29 01:55:00|1434.4|1428.6|1432.2|1426.4|1434.4|1428.6|1431.3|1425.5|0
1661738400000|2022-08-29 02:00:00|1432.3|1426.5|1431.2|1425.4|1432.5|1426.7|1431.2|1425.4|0
1661738700000|2022-08-29 02:05:00|1432.4|1426.6|1431.8|1426|1432.4|1426.6|1431.4|1425.6|0
1661739000000|2022-08-29 02:10:00|1431.7|1425.9|1431.3|1425.5|1432.9|1427.1|1431.3|1425.5|0
1661739300000|2022-08-29 02:15:00|1432.4|1426.6|1431.4|1425.6|1432.6|1426.8|1431.4|1425.6|0
1661739600000|2022-08-29 02:20:00|1432.4|1426.6|1431|1425.2|1432.6|1426.8|1430.8|1425|0
1661739900000|2022-08-29 02:25:00|1432|1426.2|1430.9|1425.1|1432.1|1426.3|1430.9|1425.1|0
1661740200000|2022-08-29 02:30:00|1430.8|1425|1431.8|1426|1431.8|1426|1430.4|1424.6|0
1661740500000|2022-08-29 02:35:00|1430.9|1425.1|1432.5|1426.7|1432.5|1426.7|1430.9|1425.1|0
1661740800000|2022-08-29 02:40:00|1431.6|1425.8|1431|1425.2|1434.6|1428.8|1431|1425.2|0
1661741100000|2022-08-29 02:45:00|1431.3|1425.5|1432.5|1426.7|1433.2|1427.4|1431.3|1425.5|0
1661741400000|2022-08-29 02:50:00|1433.5|1427.7|1430.3|1424.5|1433.5|1427.7|1430.2|1424.4|0
1661741700000|2022-08-29 02:55:00|1431.3|1425.5|1432.6|1426.8|1432.6|1426.8|1431.3|1425.5|0
1661742000000|2022-08-29 03:00:00|1431.7|1425.9|1431.4|1425.6|1433|1427.2|1431.4|1425.6|0
1661742300000|2022-08-29 03:05:00|1431.8|1426|1431.6|1425.8|1431.8|1426|1430.8|1425|0
1661742600000|2022-08-29 03:10:00|1431.7|1425.9|1434.3|1428.5|1434.3|1428.5|1431.4|1425.6|0
1661742900000|2022-08-29 03:15:00|1434.1|1428.3|1434.9|1429.1|1434.9|1429.1|1433|1427.2|0
1661743200000|2022-08-29 03:20:00|1435|1429.2|1435.4|1429.6|1435.5|1429.7|1433.8|1428|0
1661743500000|2022-08-29 03:25:00|1435.7|1429.9|1438|1432.2|1439.5|1433.7|1434.6|1428.8|0
1661743800000|2022-08-29 03:30:00|1439.1|1433.3|1439|1433.2|1439.1|1433.3|1437.7|1431.9|0
1661744100000|2022-08-29 03:35:00|1438|1432.2|1438.4|1432.6|1438.4|1432.6|1436.6|1430.8|0
1661744400000|2022-08-29 03:40:00|1437.6|1431.8|1437.6|1431.8|1437.7|1431.9|1436.5|1430.7|0
1661744700000|2022-08-29 03:45:00|1437.7|1431.9|1436.5|1430.7|1437.8|1432|1436.3|1430.5|0
1661745000000|2022-08-29 03:50:00|1437.4|1431.6|1436.4|1430.6|1437.8|1432|1436.4|1430.6|0
1661745300000|2022-08-29 03:55:00|1436.3|1430.5|1437.6|1431.8|1437.9|1432.1|1436.3|1430.5|0
1661745600000|2022-08-29 04:00:00|1437.8|1432|1438|1432.2|1438.1|1432.3|1437.7|1431.9|0
1661745900000|2022-08-29 04:05:00|1437.7|1431.9|1439.6|1433.8|1439.6|1433.8|1437.5|1431.7|0
1661746200000|2022-08-29 04:10:00|1439.7|1433.9|1438.1|1432.3|1439.7|1433.9|1437.9|1432.1|0
1661746500000|2022-08-29 04:15:00|1437.2|1431.4|1438.2|1432.4|1439.3|1433.5|1437.2|1431.4|0
1661746800000|2022-08-29 04:20:00|1438.1|1432.3|1437.5|1431.7|1438.3|1432.5|1437|1431.2|0
1661747100000|2022-08-29 04:25:00|1437.2|1431.4|1437.1|1431.3|1437.4|1431.6|1436.3|1430.5|0
1661747400000|2022-08-29 04:30:00|1436.9|1431.1|1436.5|1430.7|1437.7|1431.9|1436.2|1430.4|0
1661747700000|2022-08-29 04:35:00|1437.6|1431.8|1437.1|1431.3|1438|1432.2|1436.9|1431.1|0
1661748000000|2022-08-29 04:40:00|1437.8|1432|1437.6|1431.8|1438|1432.2|1436.4|1430.6|0
1661748300000|2022-08-29 04:45:00|1437.4|1431.6|1437.8|1432|1437.8|1432|1436.5|1430.7|0
1661748600000|2022-08-29 04:50:00|1437.6|1431.8|1436.7|1430.9|1437.9|1432.1|1436.6|1430.8|0
1661748900000|2022-08-29 04:55:00|1437.9|1432.1|1437.9|1432.1|1438.1|1432.3|1436.6|1430.8|0
1661749200000|2022-08-29 05:00:00|1438|1432.2|1436.7|1430.9|1438.3|1432.5|1436.7|1430.9|0
1661749500000|2022-08-29 05:05:00|1437.8|1432|1438.8|1433|1439|1433.2|1436.7|1430.9|0
1661749800000|2022-08-29 05:10:00|1438.9|1433.1|1437.9|1432.1|1439.1|1433.3|1437.8|1432|0
1661750100000|2022-08-29 05:15:00|1438.9|1433.1|1438.9|1433.1|1439|1433.2|1438.7|1432.9|0
1661750400000|2022-08-29 05:20:00|1437.8|1432|1440.1|1434.3|1441.4|1435.6|1437.8|1432|0
1661750700000|2022-08-29 05:25:00|1441|1435.2|1440.8|1435|1441|1435.2|1439.6|1433.8|0
1661751000000|2022-08-29 05:30:00|1440.7|1434.9|1439.7|1433.9|1441|1435.2|1439.7|1433.9|0
1661751300000|2022-08-29 05:35:00|1439.9|1434.1|1436|1430.2|1439.9|1434.1|1436|1430.2|0
1661751600000|2022-08-29 05:40:00|1437|1431.2|1437.4|1431.6|1437.7|1431.9|1436.4|1430.6|0
1661751900000|2022-08-29 05:45:00|1437.3|1431.5|1436|1430.2|1437.4|1431.6|1436|1430.2|0
1661752200000|2022-08-29 05:50:00|1434.7|1428.9|1435.8|1430|1436.1|1430.3|1434.7|1428.9|0
1661752500000|2022-08-29 05:55:00|1435.9|1430.1|1438.1|1432.3|1438.1|1432.3|1434.9|1429.1|0
1661818200000|2022-08-30 00:10:00|1445.6|1439.8|1442.7|1436.9|1445.6|1439.8|1442.4|1436.6|0
1661818500000|2022-08-30 00:15:00|1441.4|1435.6|1445.4|1439.6|1445.4|1439.6|1441.4|1435.6|0
1661818800000|2022-08-30 00:20:00|1444.7|1438.9|1442.4|1436.6|1444.7|1438.9|1442.4|1436.6|0
1661819100000|2022-08-30 00:25:00|1443.7|1437.9|1442.5|1436.7|1443.7|1437.9|1441.2|1435.4|0
1661819400000|2022-08-30 00:30:00|1441.3|1435.5|1440.6|1434.8|1442.3|1436.5|1439.6|1433.8|0
1661819700000|2022-08-30 00:35:00|1439.9|1434.1|1442.7|1436.9|1442.7|1436.9|1439|1433.2|0
1661820000000|2022-08-30 00:40:00|1442.8|1437|1440.9|1435.1|1442.8|1437|1440.9|1435.1|0
1661820300000|2022-08-30 00:45:00|1441.2|1435.4|1442.8|1437|1443|1437.2|1441.2|1435.4|0
1661820600000|2022-08-30 00:50:00|1443|1437.2|1442.2|1436.4|1443.3|1437.5|1442.2|1436.4|0
1661820900000|2022-08-30 00:55:00|1442.3|1436.5|1442.1|1436.3|1443.7|1437.9|1442.1|1436.3|0
1661821200000|2022-08-30 01:00:00|1441.8|1436|1438.8|1433|1441.9|1436.1|1437.9|1432.1|0
1661821500000|2022-08-30 01:05:00|1437.5|1431.7|1438.8|1433|1438.8|1433|1437.4|1431.6|0
1661821800000|2022-08-30 01:10:00|1437.8|1432|1441|1435.2|1441.2|1435.4|1437.8|1432|0
1661822100000|2022-08-30 01:15:00|1439.8|1434|1440.4|1434.6|1440.4|1434.6|1439|1433.2|0
1661822400000|2022-08-30 01:20:00|1440|1434.2|1440.3|1434.5|1441.7|1435.9|1438.9|1433.1|0
1661822700000|2022-08-30 01:25:00|1441.3|1435.5|1442|1436.2|1443.1|1437.3|1439.5|1433.7|0
1661823000000|2022-08-30 01:30:00|1441.9|1436.1|1445.3|1439.5|1445.3|1439.5|1441.9|1436.1|0
1661823300000|2022-08-30 01:35:00|1445.2|1439.4|1444.2|1438.4|1445.2|1439.4|1443.9|1438.1|0
1661823600000|2022-08-30 01:40:00|1445.3|1439.5|1444.6|1438.8|1445.3|1439.5|1443.1|1437.3|0
1661823900000|2022-08-30 01:45:00|1444.7|1438.9|1442.4|1436.6|1444.7|1438.9|1442.4|1436.6|0
1661824200000|2022-08-30 01:50:00|1442.5|1436.7|1444.4|1438.6|1444.4|1438.6|1442.4|1436.6|0
1661824500000|2022-08-30 01:55:00|1444.2|1438.4|1443.9|1438.1|1444.4|1438.6|1442.3|1436.5|0
1661824800000|2022-08-30 02:00:00|1442.6|1436.8|1444.4|1438.6|1444.4|1438.6|1442.6|1436.8|0
1661825100000|2022-08-30 02:05:00|1444.5|1438.7|1445.7|1439.9|1445.7|1439.9|1443.6|1437.8|0
1661825400000|2022-08-30 02:10:00|1444.8|1439|1446.3|1440.5|1446.3|1440.5|1444.8|1439|0
1661825700000|2022-08-30 02:15:00|1445.8|1440|1446.6|1440.8|1446.8|1441|1445.6|1439.8|0
1661826000000|2022-08-30 02:20:00|1444.7|1438.9|1447.5|1441.7|1447.5|1441.7|1444.7|1438.9|0
1661826300000|2022-08-30 02:25:00|1447.6|1441.8|1447.8|1442|1448.6|1442.8|1447.6|1441.8|0
1661826600000|2022-08-30 02:30:00|1447.7|1441.9|1449.1|1443.3|1449.2|1443.4|1447.7|1441.9|0
1661826900000|2022-08-30 02:35:00|1448.7|1442.9|1448.1|1442.3|1449.1|1443.3|1446.3|1440.5|0
1661827200000|2022-08-30 02:40:00|1446|1440.2|1448.1|1442.3|1448.1|1442.3|1446|1440.2|0
1661827500000|2022-08-30 02:45:00|1448|1442.2|1448.1|1442.3|1448.2|1442.4|1446.7|1440.9|0
1661827800000|2022-08-30 02:50:00|1448|1442.2|1448.1|1442.3|1448.1|1442.3|1446.8|1441|0
1661828100000|2022-08-30 02:55:00|1447.1|1441.3|1447.4|1441.6|1448.6|1442.8|1447.1|1441.3|0
1661828400000|2022-08-30 03:00:00|1447.6|1441.8|1447.3|1441.5|1447.6|1441.8|1445.3|1439.5|0
1661828700000|2022-08-30 03:05:00|1447.5|1441.7|1446.2|1440.4|1447.6|1441.8|1446|1440.2|0
1661829000000|2022-08-30 03:10:00|1445.9|1440.1|1446.7|1440.9|1447.4|1441.6|1445.9|1440.1|0
1661829300000|2022-08-30 03:15:00|1446.4|1440.6|1446.2|1440.4|1447.4|1441.6|1445.2|1439.4|0
1661829600000|2022-08-30 03:20:00|1445.1|1439.3|1445.3|1439.5|1446.5|1440.7|1445.1|1439.3|0
1661829900000|2022-08-30 03:25:00|1445.4|1439.6|1447.1|1441.3|1447.1|1441.3|1445.4|1439.6|0
1661830200000|2022-08-30 03:30:00|1447.3|1441.5|1447.1|1441.3|1447.3|1441.5|1446.4|1440.6|0
1661830500000|2022-08-30 03:35:00|1446.1|1440.3|1448.6|1442.8|1448.6|1442.8|1446.1|1440.3|0
1661830800000|2022-08-30 03:40:00|1446.5|1440.7|1448.2|1442.4|1448.2|1442.4|1446.5|1440.7|0
1661831100000|2022-08-30 03:45:00|1449.2|1443.4|1450.6|1444.8|1450.7|1444.9|1449.2|1443.4|0
1661831400000|2022-08-30 03:50:00|1450.5|1444.7|1449|1443.2|1450.5|1444.7|1448.3|1442.5|0
1661831700000|2022-08-30 03:55:00|1448.9|1443.1|1448.1|1442.3|1449.2|1443.4|1448.1|1442.3|0
1661832000000|2022-08-30 04:00:00|1447|1441.2|1448.1|1442.3|1448.4|1442.6|1446.7|1440.9|0
1661832300000|2022-08-30 04:05:00|1448.2|1442.4|1447.3|1441.5|1448.2|1442.4|1447|1441.2|0
1661832600000|2022-08-30 04:10:00|1446.2|1440.4|1447|1441.2|1447.6|1441.8|1446.1|1440.3|0
1661832900000|2022-08-30 04:15:00|1447.3|1441.5|1445.9|1440.1|1447.4|1441.6|1444.8|1439|0
1661833200000|2022-08-30 04:20:00|1445.8|1440|1446.2|1440.4|1447.1|1441.3|1445.8|1440|0
1661833500000|2022-08-30 04:25:00|1446.3|1440.5|1448.1|1442.3|1448.1|1442.3|1446.2|1440.4|0
1661833800000|2022-08-30 04:30:00|1447|1441.2|1447.4|1441.6|1448.6|1442.8|1447|1441.2|0
1661834100000|2022-08-30 04:35:00|1447.6|1441.8|1448.5|1442.7|1449|1443.2|1447.4|1441.6|0
1661834400000|2022-08-30 04:40:00|1447.6|1441.8|1447.3|1441.5|1449.4|1443.6|1447.3|1441.5|0
1661834700000|2022-08-30 04:45:00|1447.2|1441.4|1448.6|1442.8|1448.6|1442.8|1447.2|1441.4|0
1661835000000|2022-08-30 04:50:00|1447.5|1441.7|1448.3|1442.5|1448.8|1443|1447.1|1441.3|0
1661835300000|2022-08-30 04:55:00|1447.1|1441.3|1448.4|1442.6|1448.5|1442.7|1447.1|1441.3|0
1661835600000|2022-08-30 05:00:00|1448.6|1442.8|1447.8|1442|1448.7|1442.9|1447.3|1441.5|0
1661835900000|2022-08-30 05:05:00|1447.7|1441.9|1449.1|1443.3|1449.1|1443.3|1446.7|1440.9|0
1661836200000|2022-08-30 05:10:00|1449.2|1443.4|1449.4|1443.6|1449.6|1443.8|1448|1442.2|0
1661836500000|2022-08-30 05:15:00|1449.5|1443.7|1448.4|1442.6|1449.6|1443.8|1448.1|1442.3|0
1661836800000|2022-08-30 05:20:00|1449.6|1443.8|1450|1444.2|1450|1444.2|1448.5|1442.7|0
1661837100000|2022-08-30 05:25:00|1449.7|1443.9|1447.9|1442.1|1449.9|1444.1|1447.9|1442.1|0
1661837400000|2022-08-30 05:30:00|1448.3|1442.5|1448.8|1443|1449.1|1443.3|1447.8|1442|0
1661837700000|2022-08-30 05:35:00|1449.1|1443.3|1448.3|1442.5|1449.1|1443.3|1446.9|1441.1|0
1661838000000|2022-08-30 05:40:00|1447.5|1441.7|1447.4|1441.6|1449|1443.2|1447.4|1441.6|0
1661838300000|2022-08-30 05:45:00|1447.5|1441.7|1446.5|1440.7|1447.5|1441.7|1445.6|1439.8|0
1661838600000|2022-08-30 05:50:00|1446.4|1440.6|1445.4|1439.6|1446.4|1440.6|1445.4|1439.6|0
1661838900000|2022-08-30 05:55:00|1446.3|1440.5|1444.1|1438.3|1446.6|1440.8|1443.1|1437.3|0
1661904600000|2022-08-31 00:10:00|1443.1|1437.3|1443.5|1437.7|1443.8|1438|1441.5|1435.7|0
1661904900000|2022-08-31 00:15:00|1444|1438.2|1442.6|1436.8|1444|1438.2|1441.9|1436.1|0
1661905200000|2022-08-31 00:20:00|1442.4|1436.6|1442.8|1437|1443|1437.2|1441|1435.2|0
1661905500000|2022-08-31 00:25:00|1443|1437.2|1441.3|1435.5|1443.6|1437.8|1440.6|1434.8|0
1661905800000|2022-08-31 00:30:00|1441.2|1435.4|1446|1440.2|1446|1440.2|1441.2|1435.4|0
1661906100000|2022-08-31 00:35:00|1446.1|1440.3|1445.6|1439.8|1446.4|1440.6|1444.6|1438.8|0
1661906400000|2022-08-31 00:40:00|1445.8|1440|1447|1441.2|1447|1441.2|1444.9|1439.1|0
1661906700000|2022-08-31 00:45:00|1446.7|1440.9|1447.7|1441.9|1447.7|1441.9|1445.6|1439.8|0
1661907000000|2022-08-31 00:50:00|1447.8|1442|1446.1|1440.3|1448|1442.2|1444.4|1438.6|0
1661907300000|2022-08-31 00:55:00|1445.9|1440.1|1446.4|1440.6|1446.4|1440.6|1443|1437.2|0
1661907600000|2022-08-31 01:00:00|1446.3|1440.5|1445.6|1439.8|1446.9|1441.1|1445.6|1439.8|0
1661907900000|2022-08-31 01:05:00|1446.5|1440.7|1446|1440.2|1447|1441.2|1445.8|1440|0
1661908200000|2022-08-31 01:10:00|1446.2|1440.4|1448.6|1442.8|1448.6|1442.8|1446.2|1440.4|0
1661908500000|2022-08-31 01:15:00|1448.5|1442.7|1448.5|1442.7|1448.6|1442.8|1447|1441.2|0
1661908800000|2022-08-31 01:20:00|1448.4|1442.6|1448.9|1443.1|1449.2|1443.4|1448.4|1442.6|0
1661909100000|2022-08-31 01:25:00|1449.1|1443.3|1450.6|1444.8|1450.7|1444.9|1449|1443.2|0
1661909400000|2022-08-31 01:30:00|1450.7|1444.9|1451.5|1445.7|1452.6|1446.8|1450.4|1444.6|0
1661909700000|2022-08-31 01:35:00|1451.2|1445.4|1450.3|1444.5|1451.2|1445.4|1449.8|1444|0
1661910000000|2022-08-31 01:40:00|1450.5|1444.7|1450.6|1444.8|1451|1445.2|1449.7|1443.9|0
1661910300000|2022-08-31 01:45:00|1450.7|1444.9|1450.6|1444.8|1450.8|1445|1449.5|1443.7|0
1661910600000|2022-08-31 01:50:00|1450.8|1445|1451|1445.2|1451|1445.2|1449.6|1443.8|0
1661910900000|2022-08-31 01:55:00|1451.2|1445.4|1451.1|1445.3|1452|1446.2|1449.9|1444.1|0
1661911200000|2022-08-31 02:00:00|1450.1|1444.3|1451.4|1445.6|1451.4|1445.6|1450|1444.2|0
1661911500000|2022-08-31 02:05:00|1451.7|1445.9|1452.6|1446.8|1452.9|1447.1|1451.5|1445.7|0
1661911800000|2022-08-31 02:10:00|1452.4|1446.6|1453.4|1447.6|1453.9|1448.1|1451.5|1445.7|0
1661912100000|2022-08-31 02:15:00|1454.5|1448.7|1452.1|1446.3|1454.6|1448.8|1452.1|1446.3|0
1661912400000|2022-08-31 02:20:00|1453|1447.2|1454.3|1448.5|1454.9|1449.1|1452.7|1446.9|0
1661912700000|2022-08-31 02:25:00|1454.2|1448.4|1453.3|1447.5|1455.6|1449.8|1453.2|1447.4|0
1661913000000|2022-08-31 02:30:00|1452.2|1446.4|1453.6|1447.8|1453.6|1447.8|1452.2|1446.4|0
1661913300000|2022-08-31 02:35:00|1453.7|1447.9|1453.7|1447.9|1454.1|1448.3|1452.6|1446.8|0
1661913600000|2022-08-31 02:40:00|1453.6|1447.8|1452.8|1447|1453.7|1447.9|1452.7|1446.9|0
1661913900000|2022-08-31 02:45:00|1453.8|1448|1453.2|1447.4|1453.8|1448|1452.6|1446.8|0
1661914200000|2022-08-31 02:50:00|1453.1|1447.3|1453.4|1447.6|1453.9|1448.1|1453.1|1447.3|0
1661914500000|2022-08-31 02:55:00|1454.8|1449|1454.6|1448.8|1454.8|1449|1453.4|1447.6|0
1661914800000|2022-08-31 03:00:00|1454.7|1448.9|1454.3|1448.5|1454.7|1448.9|1454.3|1448.5|0
1661915100000|2022-08-31 03:05:00|1453.4|1447.6|1454.7|1448.9|1454.7|1448.9|1453.4|1447.6|0
1661915400000|2022-08-31 03:10:00|1454.9|1449.1|1454.9|1449.1|1456.3|1450.5|1454.4|1448.6|0
1661915700000|2022-08-31 03:15:00|1454.8|1449|1455|1449.2|1455.1|1449.3|1453.8|1448|0
1661916000000|2022-08-31 03:20:00|1455.2|1449.4|1457.5|1451.7|1457.5|1451.7|1454.1|1448.3|0
1661916300000|2022-08-31 03:25:00|1456.6|1450.8|1455.8|1450|1457|1451.2|1455|1449.2|0
1661916600000|2022-08-31 03:30:00|1455.9|1450.1|1455|1449.2|1456.5|1450.7|1455|1449.2|0
1661916900000|2022-08-31 03:35:00|1456.1|1450.3|1456.3|1450.5|1456.6|1450.8|1455.1|1449.3|0
1661917200000|2022-08-31 03:40:00|1456.4|1450.6|1456.1|1450.3|1456.4|1450.6|1455.1|1449.3|0
1661917500000|2022-08-31 03:45:00|1456.2|1450.4|1455.2|1449.4|1457.2|1451.4|1455.1|1449.3|0
1661917800000|2022-08-31 03:50:00|1456.4|1450.6|1455.8|1450|1457.8|1452|1455.8|1450|0
1661918100000|2022-08-31 03:55:00|1457.7|1451.9|1455.5|1449.7|1457.7|1451.9|1454.3|1448.5|0
1661918400000|2022-08-31 04:00:00|1455.4|1449.6|1456.1|1450.3|1456.1|1450.3|1453.4|1447.6|0
1661918700000|2022-08-31 04:05:00|1455.1|1449.3|1453.1|1447.3|1455.1|1449.3|1453.1|1447.3|0
1661919000000|2022-08-31 04:10:00|1454|1448.2|1452.4|1446.6|1454.1|1448.3|1452.4|1446.6|0
1661919300000|2022-08-31 04:15:00|1452.2|1446.4|1453.2|1447.4|1453.3|1447.5|1452.1|1446.3|0
1661919600000|2022-08-31 04:20:00|1453.3|1447.5|1452.2|1446.4|1453.3|1447.5|1452.1|1446.3|0
1661919900000|2022-08-31 04:25:00|1453.2|1447.4|1452.8|1447|1453.9|1448.1|1451.3|1445.5|0
1661920200000|2022-08-31 04:30:00|1452.7|1446.9|1453.1|1447.3|1454|1448.2|1452.7|1446.9|0
1661920500000|2022-08-31 04:35:00|1453.2|1447.4|1453|1447.2|1453.4|1447.6|1452.2|1446.4|0
1661920800000|2022-08-31 04:40:00|1452.8|1447|1452.2|1446.4|1452.8|1447|1452.2|1446.4|0
1661921100000|2022-08-31 04:45:00|1452|1446.2|1451.7|1445.9|1452|1446.2|1451.7|1445.9|0
1661921400000|2022-08-31 04:50:00|1451.4|1445.6|1451.4|1445.6|1451.4|1445.6|1450.2|1444.4|0
1661921700000|2022-08-31 04:55:00|1451.3|1445.5|1449.8|1444|1451.3|1445.5|1449.7|1443.9|0
1661922000000|2022-08-31 05:00:00|1450.1|1444.3|1447.3|1441.5|1451|1445.2|1447.2|1441.4|0
1661922300000|2022-08-31 05:05:00|1448.3|1442.5|1447.5|1441.7|1448.6|1442.8|1447.4|1441.6|0
1661922600000|2022-08-31 05:10:00|1448.6|1442.8|1449.3|1443.5|1449.3|1443.5|1447.6|1441.8|0
1661922900000|2022-08-31 05:15:00|1448.2|1442.4|1449.8|1444|1449.8|1444|1448.1|1442.3|0
1661923200000|2022-08-31 05:20:00|1448.7|1442.9|1449.4|1443.6|1449.9|1444.1|1448.5|1442.7|0
1661923500000|2022-08-31 05:25:00|1449.5|1443.7|1448.5|1442.7|1449.9|1444.1|1448.5|1442.7|0
1661923800000|2022-08-31 05:30:00|1449.7|1443.9|1447.8|1442|1449.7|1443.9|1447.4|1441.6|0
1661924100000|2022-08-31 05:35:00|1449.9|1444.1|1449.6|1443.8|1450.1|1444.3|1448.9|1443.1|0
1661924400000|2022-08-31 05:40:00|1448.8|1443|1452|1446.2|1452|1446.2|1448.8|1443|0
1661924700000|2022-08-31 05:45:00|1450.6|1444.8|1450.5|1444.7|1450.7|1444.9|1449.5|1443.7|0
1661925000000|2022-08-31 05:50:00|1450.7|1444.9|1449.8|1444|1451.8|1446|1449.7|1443.9|0
1661925300000|2022-08-31 05:55:00|1449.4|1443.6|1449.4|1443.6|1449.7|1443.9|1449.2|1443.4|0
1661991000000|2022-09-01 00:10:00|1431.4|1425.6|1433.2|1427.4|1435.5|1429.7|1431.4|1425.6|0
1661991300000|2022-09-01 00:15:00|1433.6|1427.8|1432.1|1426.3|1433.8|1428|1431|1425.2|0
1661991600000|2022-09-01 00:20:00|1433.4|1427.6|1435.4|1429.6|1435.7|1429.9|1433.4|1427.6|0
1661991900000|2022-09-01 00:25:00|1435.2|1429.4|1436.2|1430.4|1437|1431.2|1435.2|1429.4|0
1661992200000|2022-09-01 00:30:00|1436.3|1430.5|1434.3|1428.5|1437.7|1431.9|1434.3|1428.5|0
1661992500000|2022-09-01 00:35:00|1434.5|1428.7|1434.2|1428.4|1436.9|1431.1|1434.2|1428.4|0
1661992800000|2022-09-01 00:40:00|1434.3|1428.5|1431.9|1426.1|1434.3|1428.5|1431.9|1426.1|0
1661993100000|2022-09-01 00:45:00|1432.8|1427|1432.5|1426.7|1433.4|1427.6|1431.9|1426.1|0
1661993400000|2022-09-01 00:50:00|1434|1428.2|1433.6|1427.8|1434.4|1428.6|1432.9|1427.1|0
1661993700000|2022-09-01 00:55:00|1435|1429.2|1434.5|1428.7|1435.7|1429.9|1434.4|1428.6|0
1661994000000|2022-09-01 01:00:00|1435.6|1429.8|1437|1431.2|1438.5|1432.7|1435.6|1429.8|0
1661994300000|2022-09-01 01:05:00|1438|1432.2|1434.5|1428.7|1438|1432.2|1434.5|1428.7|0
1661994600000|2022-09-01 01:10:00|1434.4|1428.6|1435.9|1430.1|1436|1430.2|1434.3|1428.5|0
1661994900000|2022-09-01 01:15:00|1435|1429.2|1435.8|1430|1436|1430.2|1434.5|1428.7|0
1661995200000|2022-09-01 01:20:00|1435.3|1429.5|1434.3|1428.5|1435.3|1429.5|1433.9|1428.1|0
1661995500000|2022-09-01 01:25:00|1435.4|1429.6|1435.3|1429.5|1435.9|1430.1|1435.3|1429.5|0
1661995800000|2022-09-01 01:30:00|1435.5|1429.7|1435.9|1430.1|1436.6|1430.8|1434.6|1428.8|0
1661996100000|2022-09-01 01:35:00|1435.1|1429.3|1435.4|1429.6|1436.1|1430.3|1434.7|1428.9|0
1661996400000|2022-09-01 01:40:00|1436.4|1430.6|1437.9|1432.1|1438|1432.2|1436.4|1430.6|0
1661996700000|2022-09-01 01:45:00|1437.7|1431.9|1436.3|1430.5|1437.7|1431.9|1435.3|1429.5|0
1661997000000|2022-09-01 01:50:00|1436.2|1430.4|1435.3|1429.5|1436.2|1430.4|1434.2|1428.4|0
1661997300000|2022-09-01 01:55:00|1435.6|1429.8|1436.4|1430.6|1436.4|1430.6|1435.6|1429.8|0
1661997600000|2022-09-01 02:00:00|1436.5|1430.7|1437.6|1431.8|1437.9|1432.1|1435.4|1429.6|0
1661997900000|2022-09-01 02:05:00|1437|1431.2|1437.2|1431.4|1437.8|1432|1436.4|1430.6|0
1661998200000|2022-09-01 02:10:00|1437.4|1431.6|1438.2|1432.4|1438.2|1432.4|1436.9|1431.1|0
1661998500000|2022-09-01 02:15:00|1437.9|1432.1|1438.5|1432.7|1438.5|1432.7|1436.4|1430.6|0
1661998800000|2022-09-01 02:20:00|1438.6|1432.8|1439.7|1433.9|1439.7|1433.9|1437.6|1431.8|0
1661999100000|2022-09-01 02:25:00|1440.2|1434.4|1439.1|1433.3|1440.4|1434.6|1437.1|1431.3|0
1661999400000|2022-09-01 02:30:00|1437.8|1432|1438.6|1432.8|1438.9|1433.1|1437.4|1431.6|0
1661999700000|2022-09-01 02:35:00|1438.4|1432.6|1437.3|1431.5|1438.5|1432.7|1437.2|1431.4|0
1662000000000|2022-09-01 02:40:00|1437.2|1431.4|1438.2|1432.4|1438.4|1432.6|1437.1|1431.3|0
1662000300000|2022-09-01 02:45:00|1437.1|1431.3|1437.7|1431.9|1438.5|1432.7|1437.1|1431.3|0
1662000600000|2022-09-01 02:50:00|1437.6|1431.8|1437.4|1431.6|1439.6|1433.8|1437.4|1431.6|0
1662000900000|2022-09-01 02:55:00|1437.5|1431.7|1439.5|1433.7|1439.8|1434|1437.5|1431.7|0
1662001200000|2022-09-01 03:00:00|1439.6|1433.8|1439.7|1433.9|1439.7|1433.9|1438.2|1432.4|0
1662001500000|2022-09-01 03:05:00|1440.8|1435|1438.8|1433|1440.8|1435|1438.6|1432.8|0
1662001800000|2022-09-01 03:10:00|1440|1434.2|1440.1|1434.3|1440.2|1434.4|1439|1433.2|0
1662002100000|2022-09-01 03:15:00|1438.9|1433.1|1440.2|1434.4|1441.3|1435.5|1438.9|1433.1|0
1662002400000|2022-09-01 03:20:00|1440.6|1434.8|1440.8|1435|1440.8|1435|1439.8|1434|0
1662002700000|2022-09-01 03:25:00|1439.5|1433.7|1439.7|1433.9|1440.1|1434.3|1438.8|1433|0
1662003000000|2022-09-01 03:30:00|1438.7|1432.9|1440.3|1434.5|1440.3|1434.5|1438.7|1432.9|0
1662003300000|2022-09-01 03:35:00|1440.5|1434.7|1440|1434.2|1440.5|1434.7|1439|1433.2|0
1662003600000|2022-09-01 03:40:00|1439.9|1434.1|1438.4|1432.6|1440.1|1434.3|1438.4|1432.6|0
1662003900000|2022-09-01 03:45:00|1439.3|1433.5|1439.9|1434.1|1439.9|1434.1|1438.3|1432.5|0
1662004200000|2022-09-01 03:50:00|1438.7|1432.9|1439.3|1433.5|1440.3|1434.5|1438.7|1432.9|0
1662004500000|2022-09-01 03:55:00|1440.2|1434.4|1441.3|1435.5|1441.3|1435.5|1440.1|1434.3|0
1662004800000|2022-09-01 04:00:00|1440.3|1434.5|1441.5|1435.7|1442.5|1436.7|1440.2|1434.4|0
1662005100000|2022-09-01 04:05:00|1441.4|1435.6|1441.8|1436|1441.8|1436|1440.2|1434.4|0
1662005400000|2022-09-01 04:10:00|1441.7|1435.9|1443.1|1437.3|1444.3|1438.5|1441.7|1435.9|0
1662005700000|2022-09-01 04:15:00|1441.7|1435.9|1441.8|1436|1442.9|1437.1|1441.7|1435.9|0
1662006000000|2022-09-01 04:20:00|1441.9|1436.1|1442.1|1436.3|1442.9|1437.1|1441.5|1435.7|0
1662006300000|2022-09-01 04:25:00|1442.8|1437|1442.8|1437|1442.8|1437|1441.4|1435.6|0
1662006600000|2022-09-01 04:30:00|1442.7|1436.9|1442.7|1436.9|1442.7|1436.9|1441.5|1435.7|0
1662006900000|2022-09-01 04:35:00|1442.9|1437.1|1443.6|1437.8|1444.5|1438.7|1442.9|1437.1|0
1662007200000|2022-09-01 04:40:00|1444.4|1438.6|1444.3|1438.5|1444.5|1438.7|1443.3|1437.5|0
1662007500000|2022-09-01 04:45:00|1443|1437.2|1444.7|1438.9|1444.7|1438.9|1442.3|1436.5|0
1662007800000|2022-09-01 04:50:00|1444.6|1438.8|1443.1|1437.3|1444.7|1438.9|1443.1|1437.3|0
1662008100000|2022-09-01 04:55:00|1444.1|1438.3|1443|1437.2|1444.4|1438.6|1443|1437.2|0
1662008400000|2022-09-01 05:00:00|1444|1438.2|1440.6|1434.8|1444|1438.2|1440.6|1434.8|0
1662008700000|2022-09-01 05:05:00|1441.8|1436|1439.9|1434.1|1441.8|1436|1439.5|1433.7|0
1662009000000|2022-09-01 05:10:00|1440|1434.2|1440.5|1434.7|1440.5|1434.7|1439.2|1433.4|0
1662009300000|2022-09-01 05:15:00|1439.6|1433.8|1440.2|1434.4|1440.5|1434.7|1439.1|1433.3|0
1662009600000|2022-09-01 05:20:00|1440.1|1434.3|1439.2|1433.4|1440.4|1434.6|1439.1|1433.3|0
1662009900000|2022-09-01 05:25:00|1438.9|1433.1|1438.7|1432.9|1439.9|1434.1|1438.7|1432.9|0
1662010200000|2022-09-01 05:30:00|1439.7|1433.9|1438.1|1432.3|1439.8|1434|1438|1432.2|0
1662010500000|2022-09-01 05:35:00|1439.5|1433.7|1440|1434.2|1440|1434.2|1438.9|1433.1|0
1662010800000|2022-09-01 05:40:00|1440.1|1434.3|1439.9|1434.1|1440.1|1434.3|1438.8|1433|0
1662011100000|2022-09-01 05:45:00|1438.8|1433|1439|1433.2|1440.3|1434.5|1438.5|1432.7|0
1662011400000|2022-09-01 05:50:00|1438.8|1433|1439.8|1434|1439.8|1434|1438.8|1433|0
1662011700000|2022-09-01 05:55:00|1439.6|1433.8|1440.3|1434.5|1440.3|1434.5|1439.6|1433.8|0
1662077400000|2022-09-02 00:10:00|1439.4|1433.6|1441.3|1435.5|1441.6|1435.8|1437|1431.2|0
1662077700000|2022-09-02 00:15:00|1442.7|1436.9|1441.6|1435.8|1443.5|1437.7|1440.7|1434.9|0
1662078000000|2022-09-02 00:20:00|1440.2|1434.4|1437.6|1431.8|1440.2|1434.4|1437.2|1431.4|0
1662078300000|2022-09-02 00:25:00|1437.7|1431.9|1438.5|1432.7|1438.8|1433|1436.6|1430.8|0
1662078600000|2022-09-02 00:30:00|1438.7|1432.9|1437.7|1431.9|1439.6|1433.8|1437.5|1431.7|0
1662078900000|2022-09-02 00:35:00|1437.8|1432|1438|1432.2|1439.2|1433.4|1437.8|1432|0
1662079200000|2022-09-02 00:40:00|1438.3|1432.5|1439|1433.2|1439.1|1433.3|1438.3|1432.5|0
1662079500000|2022-09-02 00:45:00|1440|1434.2|1438.9|1433.1|1441.9|1436.1|1438.9|1433.1|0
1662079800000|2022-09-02 00:50:00|1438.7|1432.9|1438.9|1433.1|1440|1434.2|1437.5|1431.7|0
1662080100000|2022-09-02 00:55:00|1439.2|1433.4|1440.5|1434.7|1441.5|1435.7|1439|1433.2|0
1662080400000|2022-09-02 01:00:00|1439.6|1433.8|1440.6|1434.8|1440.7|1434.9|1439.3|1433.5|0
1662080700000|2022-09-02 01:05:00|1439.6|1433.8|1439.1|1433.3|1440.6|1434.8|1439|1433.2|0
1662081000000|2022-09-02 01:10:00|1439.2|1433.4|1435.7|1429.9|1439.2|1433.4|1435.6|1429.8|0
1662081300000|2022-09-02 01:15:00|1435.9|1430.1|1436.2|1430.4|1438.5|1432.7|1435.9|1430.1|0
1662081600000|2022-09-02 01:20:00|1436.1|1430.3|1435.3|1429.5|1436.2|1430.4|1435|1429.2|0
1662081900000|2022-09-02 01:25:00|1436.6|1430.8|1437.6|1431.8|1437.6|1431.8|1436.5|1430.7|0
1662082200000|2022-09-02 01:30:00|1436.4|1430.6|1436.5|1430.7|1437.3|1431.5|1436.3|1430.5|0
1662082500000|2022-09-02 01:35:00|1436.3|1430.5|1437.1|1431.3|1437.6|1431.8|1436.2|1430.4|0
1662082800000|2022-09-02 01:40:00|1437.6|1431.8|1438.7|1432.9|1438.7|1432.9|1437.4|1431.6|0
1662083100000|2022-09-02 01:45:00|1437.7|1431.9|1438.4|1432.6|1438.7|1432.9|1437.6|1431.8|0
1662083400000|2022-09-02 01:50:00|1438.2|1432.4|1439.1|1433.3|1439.1|1433.3|1437.2|1431.4|0
1662083700000|2022-09-02 01:55:00|1439.2|1433.4|1439.2|1433.4|1439.2|1433.4|1437.8|1432|0
1662084000000|2022-09-02 02:00:00|1439.1|1433.3|1438.7|1432.9|1439.1|1433.3|1437.4|1431.6|0
1662084300000|2022-09-02 02:05:00|1437.6|1431.8|1437.7|1431.9|1438.4|1432.6|1437.4|1431.6|0
1662084600000|2022-09-02 02:10:00|1437.8|1432|1437.2|1431.4|1438.6|1432.8|1437.2|1431.4|0
1662084900000|2022-09-02 02:15:00|1438.5|1432.7|1437.6|1431.8|1439|1433.2|1437.4|1431.6|0
1662085200000|2022-09-02 02:20:00|1438.7|1432.9|1438.1|1432.3|1439|1433.2|1437.6|1431.8|0
1662085500000|2022-09-02 02:25:00|1439.1|1433.3|1439.3|1433.5|1439.4|1433.6|1439|1433.2|0
1662085800000|2022-09-02 02:30:00|1440.2|1434.4|1437.6|1431.8|1440.2|1434.4|1437.6|1431.8|0
1662086100000|2022-09-02 02:35:00|1438.4|1432.6|1439|1433.2|1439|1433.2|1437.6|1431.8|0
1662086400000|2022-09-02 02:40:00|1439.2|1433.4|1438.2|1432.4|1439.6|1433.8|1438.2|1432.4|0
1662086700000|2022-09-02 02:45:00|1439.3|1433.5|1440|1434.2|1440|1434.2|1438.3|1432.5|0
1662087000000|2022-09-02 02:50:00|1438.9|1433.1|1439.2|1433.4|1440.5|1434.7|1438.9|1433.1|0
1662087300000|2022-09-02 02:55:00|1438.8|1433|1438.5|1432.7|1439.9|1434.1|1437.8|1432|0
1662087600000|2022-09-02 03:00:00|1437.5|1431.7|1438.7|1432.9|1439.7|1433.9|1437.5|1431.7|0
1662087900000|2022-09-02 03:05:00|1438.8|1433|1439.9|1434.1|1440|1434.2|1438.8|1433|0
1662088200000|2022-09-02 03:10:00|1438.8|1433|1438.7|1432.9|1440.1|1434.3|1438.7|1432.9|0
1662088500000|2022-09-02 03:15:00|1439.8|1434|1439.6|1433.8|1439.8|1434|1438.2|1432.4|0
1662088800000|2022-09-02 03:20:00|1439.5|1433.7|1438.6|1432.8|1439.5|1433.7|1437.4|1431.6|0
1662089100000|2022-09-02 03:25:00|1438.8|1433|1437.7|1431.9|1440.3|1434.5|1437.6|1431.8|0
1662089400000|2022-09-02 03:30:00|1440|1434.2|1439|1433.2|1440.1|1434.3|1437.8|1432|0
1662089700000|2022-09-02 03:35:00|1438.9|1433.1|1438.8|1433|1439|1433.2|1437.2|1431.4|0
1662090000000|2022-09-02 03:40:00|1437.8|1432|1438.9|1433.1|1438.9|1433.1|1437.5|1431.7|0
1662090300000|2022-09-02 03:45:00|1439.1|1433.3|1438.9|1433.1|1439.1|1433.3|1437.7|1431.9|0
1662090600000|2022-09-02 03:50:00|1437.7|1431.9|1438.5|1432.7|1438.8|1433|1437.4|1431.6|0
1662090900000|2022-09-02 03:55:00|1437.3|1431.5|1436.4|1430.6|1438.4|1432.6|1436.4|1430.6|0
1662091200000|2022-09-02 04:00:00|1436.2|1430.4|1438.7|1432.9|1438.7|1432.9|1436|1430.2|0
1662091500000|2022-09-02 04:05:00|1437.6|1431.8|1438.6|1432.8|1438.6|1432.8|1437.4|1431.6|0
1662091800000|2022-09-02 04:10:00|1437.4|1431.6|1438.9|1433.1|1439.7|1433.9|1437.4|1431.6|0
1662092100000|2022-09-02 04:15:00|1438.8|1433|1438.8|1433|1439.9|1434.1|1438.7|1432.9|0
1662092400000|2022-09-02 04:20:00|1439.9|1434.1|1438.8|1433|1439.9|1434.1|1438.7|1432.9|0
1662092700000|2022-09-02 04:25:00|1439|1433.2|1440|1434.2|1440|1434.2|1438.7|1432.9|0
1662093000000|2022-09-02 04:30:00|1439.7|1433.9|1438.7|1432.9|1440.9|1435.1|1438.6|1432.8|0
1662093300000|2022-09-02 04:35:00|1438.8|1433|1438.6|1432.8|1439.1|1433.3|1438.6|1432.8|0
1662093600000|2022-09-02 04:40:00|1437.2|1431.4|1436.9|1431.1|1438.2|1432.4|1436.9|1431.1|0
1662093900000|2022-09-02 04:45:00|1437.9|1432.1|1435.7|1429.9|1438|1432.2|1435.7|1429.9|0
1662094200000|2022-09-02 04:50:00|1435.8|1430|1435.5|1429.7|1436.7|1430.9|1435.5|1429.7|0
1662094500000|2022-09-02 04:55:00|1435.1|1429.3|1436.3|1430.5|1437.5|1431.7|1435.1|1429.3|0
1662094800000|2022-09-02 05:00:00|1435.2|1429.4|1435.1|1429.3|1436.2|1430.4|1435|1429.2|0
1662095100000|2022-09-02 05:05:00|1435.2|1429.4|1435.2|1429.4|1435.2|1429.4|1434.9|1429.1|0
1662095400000|2022-09-02 05:10:00|1436.1|1430.3|1435.9|1430.1|1436.1|1430.3|1434.7|1428.9|0
1662095700000|2022-09-02 05:15:00|1435.8|1430|1434.8|1429|1435.8|1430|1434.4|1428.6|0
1662096000000|2022-09-02 05:20:00|1434.7|1428.9|1433|1427.2|1434.7|1428.9|1433|1427.2|0
1662096300000|2022-09-02 05:25:00|1432.9|1427.1|1432.8|1427|1433.8|1428|1431.9|1426.1|0
1662096600000|2022-09-02 05:30:00|1432.7|1426.9|1432.7|1426.9|1432.8|1427|1431.5|1425.7|0
1662096900000|2022-09-02 05:35:00|1431.5|1425.7|1431.7|1425.9|1432.6|1426.8|1431.4|1425.6|0
1662097200000|2022-09-02 05:40:00|1430.6|1424.8|1430.5|1424.7|1431.8|1426|1430.5|1424.7|0
1662097500000|2022-09-02 05:45:00|1428.1|1422.3|1428.3|1422.5|1430.2|1424.4|1428|1422.2|0
1662097800000|2022-09-02 05:50:00|1428.5|1422.7|1428.3|1422.5|1430.6|1424.8|1428.3|1422.5|0
1662098100000|2022-09-02 05:55:00|1428.2|1422.4|1429.7|1423.9|1430|1424.2|1427.7|1422.1|0
1662336600000|2022-09-05 00:10:00|1430.5|1424.7|1433.5|1427.7|1433.5|1427.7|1430.5|1424.7|0
1662336900000|2022-09-05 00:15:00|1433|1427.2|1430.9|1425.1|1434.1|1428.3|1430.9|1425.1|0
1662337200000|2022-09-05 00:20:00|1431.2|1425.4|1430.1|1424.3|1431.2|1425.4|1430.1|1424.3|0
1662337500000|2022-09-05 00:25:00|1429.8|1424|1427.4|1421.8|1430.5|1424.7|1427.4|1421.8|0
1662337800000|2022-09-05 00:30:00|1427.1|1421.5|1426.9|1421.3|1427.2|1421.6|1426.4|1420.8|0
1662338100000|2022-09-05 00:35:00|1427|1421.4|1426.5|1420.9|1427.3|1421.7|1425.5|1419.9|0
1662338400000|2022-09-05 00:40:00|1426.3|1420.7|1421.7|1416.1|1426.5|1420.9|1421.7|1416.1|0
1662338700000|2022-09-05 00:45:00|1422.8|1417.2|1424.8|1419.2|1424.8|1419.2|1422.8|1417.2|0
1662339000000|2022-09-05 00:50:00|1423.6|1418|1424.9|1419.3|1425.9|1420.3|1423.6|1418|0
1662339300000|2022-09-05 00:55:00|1424.8|1419.2|1425.3|1419.7|1425.9|1420.3|1424.8|1419.2|0
1662339600000|2022-09-05 01:00:00|1425.9|1420.3|1426.1|1420.5|1426.1|1420.5|1425|1419.4|0
1662339900000|2022-09-05 01:05:00|1426|1420.4|1426|1420.4|1426.2|1420.6|1425.5|1419.9|0
1662340200000|2022-09-05 01:10:00|1426.1|1420.5|1426.1|1420.5|1426.1|1420.5|1424.2|1418.6|0
1662340500000|2022-09-05 01:15:00|1426.2|1420.6|1426.6|1421|1426.7|1421.1|1425.2|1419.6|0
1662340800000|2022-09-05 01:20:00|1426.8|1421.2|1426.7|1421.1|1427|1421.4|1425.6|1420|0
1662341100000|2022-09-05 01:25:00|1426.9|1421.3|1426.8|1421.2|1427.1|1421.5|1426|1420.4|0
1662341400000|2022-09-05 01:30:00|1425.7|1420.1|1427.9|1422.2|1428.4|1422.6|1425.7|1420.1|0
1662341700000|2022-09-05 01:35:00|1428.3|1422.5|1428.5|1422.7|1428.7|1422.9|1428.3|1422.5|0
1662342000000|2022-09-05 01:40:00|1428.3|1422.5|1426.8|1421.2|1428.3|1422.5|1425.4|1419.8|0
1662342300000|2022-09-05 01:45:00|1425.8|1420.2|1426.1|1420.5|1428.7|1422.9|1425.7|1420.1|0
1662342600000|2022-09-05 01:50:00|1427.3|1421.7|1425.1|1419.5|1427.4|1421.8|1424|1418.4|0
1662342900000|2022-09-05 01:55:00|1423.8|1418.2|1424.7|1419.1|1425|1419.4|1423.6|1418|0
1662343200000|2022-09-05 02:00:00|1424.8|1419.2|1424.6|1419|1424.8|1419.2|1421.2|1415.6|0
1662343500000|2022-09-05 02:05:00|1423.1|1417.5|1423|1417.4|1424.1|1418.5|1423|1417.4|0
1662343800000|2022-09-05 02:10:00|1423.2|1417.6|1423.1|1417.5|1424.5|1418.9|1423.1|1417.5|0
1662344100000|2022-09-05 02:15:00|1423.2|1417.6|1424.3|1418.7|1424.3|1418.7|1423.2|1417.6|0
1662344400000|2022-09-05 02:20:00|1424.4|1418.8|1424.3|1418.7|1424.5|1418.9|1423.2|1417.6|0
1662344700000|2022-09-05 02:25:00|1424.5|1418.9|1423.5|1417.9|1424.8|1419.2|1423.4|1417.8|0
1662345000000|2022-09-05 02:30:00|1423.6|1418|1423.1|1417.5|1424.7|1419.1|1423.1|1417.5|0
1662345300000|2022-09-05 02:35:00|1423|1417.4|1422.9|1417.3|1424.1|1418.5|1422.7|1417.1|0
1662345600000|2022-09-05 02:40:00|1422.8|1417.2|1424|1418.4|1424.2|1418.6|1422.8|1417.2|0
1662345900000|2022-09-05 02:45:00|1423.8|1418.2|1423.1|1417.5|1425.3|1419.7|1423.1|1417.5|0
1662346200000|2022-09-05 02:50:00|1424.3|1418.7|1424|1418.4|1424.3|1418.7|1424|1418.4|0
1662346500000|2022-09-05 02:55:00|1425.2|1419.6|1424.9|1419.3|1425.2|1419.6|1424|1418.4|0
1662346800000|2022-09-05 03:00:00|1424.7|1419.1|1423.4|1417.8|1424.9|1419.3|1423.2|1417.6|0
1662347100000|2022-09-05 03:05:00|1422.5|1416.9|1423.2|1417.6|1423.4|1417.8|1422.4|1416.8|0
1662347400000|2022-09-05 03:10:00|1423.1|1417.5|1420.7|1415.1|1423.3|1417.7|1420.7|1415.1|0
1662347700000|2022-09-05 03:15:00|1420.8|1415.2|1423.2|1417.6|1423.2|1417.6|1420.8|1415.2|0
1662348000000|2022-09-05 03:20:00|1422.2|1416.6|1420.8|1415.2|1423.1|1417.5|1420.8|1415.2|0
1662348300000|2022-09-05 03:25:00|1420.9|1415.3|1420.4|1414.8|1421.9|1416.3|1420.4|1414.8|0
1662348600000|2022-09-05 03:30:00|1421.7|1416.1|1423.2|1417.6|1423.2|1417.6|1421.7|1416.1|0
1662348900000|2022-09-05 03:35:00|1421.9|1416.3|1423.5|1417.9|1423.5|1417.9|1421.9|1416.3|0
1662349200000|2022-09-05 03:40:00|1423.4|1417.8|1421.3|1415.7|1423.4|1417.8|1421.3|1415.7|0
1662349500000|2022-09-05 03:45:00|1422.3|1416.7|1421.4|1415.8|1422.4|1416.8|1421.3|1415.7|0
1662349800000|2022-09-05 03:50:00|1422.5|1416.9|1422.2|1416.6|1422.5|1416.9|1421|1415.4|0
1662350100000|2022-09-05 03:55:00|1422.3|1416.7|1420.7|1415.1|1422.5|1416.9|1420.7|1415.1|0
1662350400000|2022-09-05 04:00:00|1420.8|1415.2|1420.7|1415.1|1420.8|1415.2|1419.6|1414|0
1662350700000|2022-09-05 04:05:00|1421|1415.4|1418.6|1413|1421|1415.4|1417.6|1412|0
1662351000000|2022-09-05 04:10:00|1418.5|1412.9|1418.7|1413.1|1418.8|1413.2|1417.6|1412|0
1662351300000|2022-09-05 04:15:00|1418.6|1413|1418.1|1412.5|1418.6|1413|1417.2|1411.6|0
1662351600000|2022-09-05 04:20:00|1418.2|1412.6|1417.2|1411.6|1418.2|1412.6|1417.1|1411.5|0
1662351900000|2022-09-05 04:25:00|1418.5|1412.9|1419.5|1413.9|1419.6|1414|1417.4|1411.8|0
1662352200000|2022-09-05 04:30:00|1418.5|1412.9|1419.7|1414.1|1419.8|1414.2|1418.5|1412.9|0
1662352500000|2022-09-05 04:35:00|1418.8|1413.2|1418.3|1412.7|1419.6|1414|1418.3|1412.7|0
1662352800000|2022-09-05 04:40:00|1419.5|1413.9|1418.4|1412.8|1419.5|1413.9|1418.3|1412.7|0
1662353100000|2022-09-05 04:45:00|1419.4|1413.8|1418.6|1413|1419.7|1414.1|1418.6|1413|0
1662353400000|2022-09-05 04:50:00|1417.5|1411.9|1419.1|1413.5|1419.2|1413.6|1417.5|1411.9|0
1662353700000|2022-09-05 04:55:00|1418.9|1413.3|1419.2|1413.6|1420.1|1414.5|1418.9|1413.3|0
1662354000000|2022-09-05 05:00:00|1419.1|1413.5|1418.2|1412.6|1420.1|1414.5|1418|1412.4|0
1662354300000|2022-09-05 05:05:00|1419.4|1413.8|1418.8|1413.2|1419.4|1413.8|1417.6|1412|0
1662354600000|2022-09-05 05:10:00|1417.7|1412.1|1418.8|1413.2|1418.8|1413.2|1417.6|1412|0
1662354900000|2022-09-05 05:15:00|1419|1413.4|1418.5|1412.9|1419|1413.4|1417.4|1411.8|0
1662355200000|2022-09-05 05:20:00|1418.7|1413.1|1417.1|1411.5|1418.7|1413.1|1417.1|1411.5|0
1662355500000|2022-09-05 05:25:00|1418.3|1412.7|1418.2|1412.6|1418.4|1412.8|1417.2|1411.6|0
1662355800000|2022-09-05 05:30:00|1418.4|1412.8|1418.4|1412.8|1419.5|1413.9|1417.2|1411.6|0
1662356100000|2022-09-05 05:35:00|1418.3|1412.7|1417.1|1411.5|1418.6|1413|1417.1|1411.5|0
1662356400000|2022-09-05 05:40:00|1417.4|1411.8|1417.3|1411.7|1418.4|1412.8|1417.2|1411.6|0
1662356700000|2022-09-05 05:45:00|1418.4|1412.8|1417.4|1411.8|1418.9|1413.3|1417.4|1411.8|0
1662357000000|2022-09-05 05:50:00|1418.4|1412.8|1419.2|1413.6|1419.2|1413.6|1417|1411.4|0
1662357300000|2022-09-05 05:55:00|1418.1|1412.5|1418.2|1412.6|1418.2|1412.6|1417.1|1411.5|0
1662423000000|2022-09-06 00:10:00|1420.2|1414.6|1425|1419.4|1425|1419.4|1419|1413.4|0
1662423300000|2022-09-06 00:15:00|1426|1420.4|1421.7|1416.1|1426|1420.4|1420.9|1415.3|0
1662423600000|2022-09-06 00:20:00|1422.1|1416.5|1422|1416.4|1425.6|1420|1421.5|1415.9|0
1662423900000|2022-09-06 00:25:00|1423.8|1418.2|1425.1|1419.5|1425.1|1419.5|1422.4|1416.8|0
1662424200000|2022-09-06 00:30:00|1424.7|1419.1|1424.2|1418.6|1425.9|1420.3|1424.2|1418.6|0
1662424500000|2022-09-06 00:35:00|1425.5|1419.9|1425.1|1419.5|1425.6|1420|1424|1418.4|0
1662424800000|2022-09-06 00:40:00|1423.7|1418.1|1424.8|1419.2|1424.8|1419.2|1422|1416.4|0
1662425100000|2022-09-06 00:45:00|1424.6|1419|1424.8|1419.2|1426.9|1421.3|1424.6|1419|0
1662425400000|2022-09-06 00:50:00|1425.5|1419.9|1426.9|1421.3|1427.4|1421.8|1425.5|1419.9|0
1662425700000|2022-09-06 00:55:00|1425.8|1420.2|1427.9|1422.2|1428.4|1422.6|1425.8|1420.2|0
1662426000000|2022-09-06 01:00:00|1427.3|1421.7|1426.5|1420.9|1428.8|1423|1426.5|1420.9|0
1662426300000|2022-09-06 01:05:00|1427.4|1421.8|1425.5|1419.9|1427.4|1421.8|1425.4|1419.8|0
1662426600000|2022-09-06 01:10:00|1425.3|1419.7|1426.3|1420.7|1426.3|1420.7|1425.3|1419.7|0
1662426900000|2022-09-06 01:15:00|1425.4|1419.8|1425.7|1420.1|1426.4|1420.8|1425.2|1419.6|0
1662427200000|2022-09-06 01:20:00|1425.6|1420|1424.7|1419.1|1426|1420.4|1424.7|1419.1|0
1662427500000|2022-09-06 01:25:00|1425.7|1420.1|1422.8|1417.2|1425.7|1420.1|1422.8|1417.2|0
1662427800000|2022-09-06 01:30:00|1422.7|1417.1|1421|1415.4|1423.3|1417.7|1420.4|1414.8|0
1662428100000|2022-09-06 01:35:00|1422.2|1416.6|1421.9|1416.3|1422.2|1416.6|1419.5|1413.9|0
1662428400000|2022-09-06 01:40:00|1421.8|1416.2|1422.4|1416.8|1422.4|1416.8|1421.6|1416|0
1662428700000|2022-09-06 01:45:00|1422.3|1416.7|1422.3|1416.7|1422.4|1416.8|1420.8|1415.2|0
1662429000000|2022-09-06 01:50:00|1422.5|1416.9|1423|1417.4|1423|1417.4|1422.5|1416.9|0
1662429300000|2022-09-06 01:55:00|1422.9|1417.3|1422.5|1416.9|1422.9|1417.3|1422.4|1416.8|0
1662429600000|2022-09-06 02:00:00|1422.6|1417|1423.8|1418.2|1424|1418.4|1422.6|1417|0
1662429900000|2022-09-06 02:05:00|1424|1418.4|1423.9|1418.3|1424.8|1419.2|1423.7|1418.1|0
1662430200000|2022-09-06 02:10:00|1423.4|1417.8|1424|1418.4|1426.2|1420.6|1423.4|1417.8|0
1662430500000|2022-09-06 02:15:00|1423.9|1418.3|1425.5|1419.9|1425.5|1419.9|1423.9|1418.3|0
1662430800000|2022-09-06 02:20:00|1424.3|1418.7|1426.2|1420.6|1426.2|1420.6|1424.3|1418.7|0
1662431100000|2022-09-06 02:25:00|1426.3|1420.7|1425.1|1419.5|1426.5|1420.9|1425.1|1419.5|0
1662431400000|2022-09-06 02:30:00|1425|1419.4|1425.8|1420.2|1426|1420.4|1424.8|1419.2|0
1662431700000|2022-09-06 02:35:00|1425.7|1420.1|1424.2|1418.6|1425.8|1420.2|1422|1416.4|0
1662432000000|2022-09-06 02:40:00|1423.3|1417.7|1424.9|1419.3|1424.9|1419.3|1423.3|1417.7|0
1662432300000|2022-09-06 02:45:00|1424.5|1418.9|1423.7|1418.1|1424.5|1418.9|1422.4|1416.8|0
1662432600000|2022-09-06 02:50:00|1423.6|1418|1423.3|1417.7|1423.6|1418|1420.2|1414.6|0
1662432900000|2022-09-06 02:55:00|1423.4|1417.8|1422.3|1416.7|1424.4|1418.8|1422.3|1416.7|0
1662433200000|2022-09-06 03:00:00|1423.3|1417.7|1423.4|1417.8|1423.4|1417.8|1422.1|1416.5|0
1662433500000|2022-09-06 03:05:00|1423.2|1417.6|1423.4|1417.8|1423.5|1417.9|1423.1|1417.5|0
1662433800000|2022-09-06 03:10:00|1423.5|1417.9|1421.6|1416|1423.6|1418|1421.6|1416|0
1662434100000|2022-09-06 03:15:00|1421.5|1415.9|1422.3|1416.7|1422.5|1416.9|1421.3|1415.7|0
1662434400000|2022-09-06 03:20:00|1422.2|1416.6|1420.7|1415.1|1422.2|1416.6|1419.6|1414|0
1662434700000|2022-09-06 03:25:00|1419.6|1414|1419.5|1413.9|1420.7|1415.1|1419.5|1413.9|0
1662435000000|2022-09-06 03:30:00|1420.4|1414.8|1421.8|1416.2|1421.8|1416.2|1419.5|1413.9|0
1662435300000|2022-09-06 03:35:00|1420.8|1415.2|1422.1|1416.5|1422.1|1416.5|1420|1414.4|0
1662435600000|2022-09-06 03:40:00|1422.3|1416.7|1422.5|1416.9|1422.5|1416.9|1422.2|1416.6|0
1662435900000|2022-09-06 03:45:00|1422.4|1416.8|1422.4|1416.8|1422.4|1416.8|1422.1|1416.5|0
1662436200000|2022-09-06 03:50:00|1422|1416.4|1421.1|1415.5|1422.1|1416.5|1420.7|1415.1|0
1662436500000|2022-09-06 03:55:00|1420.9|1415.3|1420.9|1415.3|1422.3|1416.7|1420.9|1415.3|0
1662436800000|2022-09-06 04:00:00|1421|1415.4|1421|1415.4|1421|1415.4|1420.7|1415.1|0
1662437100000|2022-09-06 04:05:00|1421.1|1415.5|1422.4|1416.8|1422.5|1416.9|1421.1|1415.5|0
1662437400000|2022-09-06 04:10:00|1421.3|1415.7|1421.2|1415.6|1422.8|1417.2|1420.1|1414.5|0
1662437700000|2022-09-06 04:15:00|1421.3|1415.7|1420.9|1415.3|1422.4|1416.8|1420.7|1415.1|0
1662438000000|2022-09-06 04:20:00|1420.8|1415.2|1422.4|1416.8|1422.5|1416.9|1419.8|1414.2|0
1662438300000|2022-09-06 04:25:00|1422|1416.4|1420.9|1415.3|1422.1|1416.5|1420.9|1415.3|0
1662438600000|2022-09-06 04:30:00|1419.8|1414.2|1419.8|1414.2|1422.4|1416.8|1419.8|1414.2|0
1662438900000|2022-09-06 04:35:00|1419.9|1414.3|1421.4|1415.8|1421.8|1416.2|1419.2|1413.6|0
1662439200000|2022-09-06 04:40:00|1421.7|1416.1|1421.4|1415.8|1421.7|1416.1|1420.4|1414.8|0
1662439500000|2022-09-06 04:45:00|1420.4|1414.8|1421.3|1415.7|1421.4|1415.8|1420.3|1414.7|0
1662439800000|2022-09-06 04:50:00|1421.4|1415.8|1421.1|1415.5|1421.4|1415.8|1421|1415.4|0
1662440100000|2022-09-06 04:55:00|1420.8|1415.2|1421.3|1415.7|1421.4|1415.8|1420.1|1414.5|0
1662440400000|2022-09-06 05:00:00|1418.9|1413.3|1416.7|1411.1|1418.9|1413.3|1416.7|1411.1|0
1662440700000|2022-09-06 05:05:00|1415.5|1409.9|1416.6|1411|1417.9|1412.3|1415.5|1409.9|0
1662441000000|2022-09-06 05:10:00|1416.9|1411.3|1416.2|1410.6|1418.2|1412.6|1416.2|1410.6|0
1662441300000|2022-09-06 05:15:00|1415.8|1410.2|1417|1411.4|1417|1411.4|1415.8|1410.2|0
1662441600000|2022-09-06 05:20:00|1417.3|1411.7|1416.3|1410.7|1417.3|1411.7|1415.9|1410.3|0
1662441900000|2022-09-06 05:25:00|1416.4|1410.8|1416.8|1411.2|1417.9|1412.3|1416.4|1410.8|0
1662442200000|2022-09-06 05:30:00|1416.7|1411.1|1416.4|1410.8|1416.7|1411.1|1416|1410.4|0
1662442500000|2022-09-06 05:35:00|1416.5|1410.9|1418.3|1412.7|1418.4|1412.8|1416.2|1410.6|0
1662442800000|2022-09-06 05:40:00|1417.6|1412|1416.5|1410.9|1418.5|1412.9|1416.1|1410.5|0
1662443100000|2022-09-06 05:45:00|1416.7|1411.1|1418|1412.4|1418|1412.4|1416.7|1411.1|0
1662443400000|2022-09-06 05:50:00|1417.9|1412.3|1416.3|1410.7|1419|1413.4|1416.1|1410.5|0
1662443700000|2022-09-06 05:55:00|1416.1|1410.5|1415.4|1409.8|1418.1|1412.5|1415.4|1409.8|0
1662509400000|2022-09-07 00:10:00|1415.5|1409.9|1414.6|1409|1415.8|1410.2|1414.2|1408.6|0
1662509700000|2022-09-07 00:15:00|1417.3|1411.7|1412.8|1407.2|1417.3|1411.7|1412.7|1407.1|0
1662510000000|2022-09-07 00:20:00|1413.4|1407.8|1410.1|1404.5|1413.5|1407.9|1408.4|1402.8|0
1662510300000|2022-09-07 00:25:00|1408.8|1403.2|1409|1403.4|1410|1404.4|1408.1|1402.5|0
1662510600000|2022-09-07 00:30:00|1408.9|1403.3|1407.2|1401.6|1409.1|1403.5|1407.2|1401.6|0
1662510900000|2022-09-07 00:35:00|1408.6|1403|1408.7|1403.1|1408.9|1403.3|1408.5|1402.9|0
1662511200000|2022-09-07 00:40:00|1409|1403.4|1408.3|1402.7|1409|1403.4|1408.3|1402.7|0
1662511500000|2022-09-07 00:45:00|1406.7|1401.1|1405.7|1400.1|1407.9|1402.3|1405.5|1399.9|0
1662511800000|2022-09-07 00:50:00|1407.1|1401.5|1403.2|1397.6|1407.1|1401.5|1403.2|1397.6|0
1662512100000|2022-09-07 00:55:00|1403|1397.4|1402.3|1396.7|1403.9|1398.3|1400.7|1395.1|0
1662512400000|2022-09-07 01:00:00|1402.2|1396.6|1402.6|1397|1403.8|1398.2|1402|1396.4|0
1662512700000|2022-09-07 01:05:00|1402.4|1396.8|1404.3|1398.7|1404.3|1398.7|1402.4|1396.8|0
1662513000000|2022-09-07 01:10:00|1403.2|1397.6|1404|1398.4|1404|1398.4|1403.2|1397.6|0
1662513300000|2022-09-07 01:15:00|1404.1|1398.5|1402.9|1397.3|1404.3|1398.7|1402.9|1397.3|0
1662513600000|2022-09-07 01:20:00|1403.8|1398.2|1402.7|1397.1|1403.8|1398.2|1402.6|1397|0
1662513900000|2022-09-07 01:25:00|1402.6|1397|1405.9|1400.3|1405.9|1400.3|1402.6|1397|0
1662514200000|2022-09-07 01:30:00|1404.8|1399.2|1403.3|1397.7|1404.8|1399.2|1402.5|1396.9|0
1662514500000|2022-09-07 01:35:00|1403.7|1398.1|1402.1|1396.5|1404.9|1399.3|1400.9|1395.3|0
1662514800000|2022-09-07 01:40:00|1402.5|1396.9|1402.4|1396.8|1402.7|1397.1|1401.5|1395.9|0
1662515100000|2022-09-07 01:45:00|1401.3|1395.7|1402.6|1397|1403.4|1397.8|1400.9|1395.3|0
1662515400000|2022-09-07 01:50:00|1402.2|1396.6|1402.4|1396.8|1403.5|1397.9|1402.1|1396.5|0
1662515700000|2022-09-07 01:55:00|1402.7|1397.1|1402.9|1397.3|1403.2|1397.6|1401.4|1395.8|0
1662516000000|2022-09-07 02:00:00|1402.8|1397.2|1403.9|1398.3|1404.1|1398.5|1401.8|1396.2|0
1662516300000|2022-09-07 02:05:00|1404.8|1399.2|1403.7|1398.1|1405|1399.4|1403.7|1398.1|0
1662516600000|2022-09-07 02:10:00|1404.9|1399.3|1405.3|1399.7|1406.5|1400.9|1404.8|1399.2|0
1662516900000|2022-09-07 02:15:00|1405.7|1400.1|1405.9|1400.3|1406.7|1401.1|1405.6|1400|0
1662517200000|2022-09-07 02:20:00|1406|1400.4|1405.5|1399.9|1406.5|1400.9|1405.4|1399.8|0
1662517500000|2022-09-07 02:25:00|1405.6|1400|1408.4|1402.8|1408.4|1402.8|1405.6|1400|0
1662517800000|2022-09-07 02:30:00|1408.6|1403|1409.4|1403.8|1409.5|1403.9|1408.6|1403|0
1662518100000|2022-09-07 02:35:00|1409.6|1404|1408.7|1403.1|1409.6|1404|1408.7|1403.1|0
1662518400000|2022-09-07 02:40:00|1409.7|1404.1|1409.5|1403.9|1409.7|1404.1|1408.4|1402.8|0
1662518700000|2022-09-07 02:45:00|1409.4|1403.8|1408|1402.4|1409.4|1403.8|1408|1402.4|0
1662519000000|2022-09-07 02:50:00|1409.1|1403.5|1407.2|1401.6|1409.6|1404|1407.2|1401.6|0
1662519300000|2022-09-07 02:55:00|1409.1|1403.5|1408.9|1403.3|1409.1|1403.5|1408|1402.4|0
1662519600000|2022-09-07 03:00:00|1409.3|1403.7|1408.9|1403.3|1409.3|1403.7|1407.7|1402.1|0
1662519900000|2022-09-07 03:05:00|1406.5|1400.9|1408.2|1402.6|1409.3|1403.7|1406.5|1400.9|0
1662520200000|2022-09-07 03:10:00|1409|1403.4|1408.7|1403.1|1409|1403.4|1407.7|1402.1|0
1662520500000|2022-09-07 03:15:00|1408.6|1403|1408.4|1402.8|1408.8|1403.2|1407.4|1401.8|0
1662520800000|2022-09-07 03:20:00|1408.6|1403|1408.6|1403|1408.7|1403.1|1407.6|1402|0
1662521100000|2022-09-07 03:25:00|1408.9|1403.3|1408.8|1403.2|1408.9|1403.3|1407.5|1401.9|0
1662521400000|2022-09-07 03:30:00|1408.7|1403.1|1408.7|1403.1|1409.8|1404.2|1408.5|1402.9|0
1662521700000|2022-09-07 03:35:00|1409.7|1404.1|1409.4|1403.8|1409.8|1404.2|1408.5|1402.9|0
1662522000000|2022-09-07 03:40:00|1408.1|1402.5|1409.3|1403.7|1409.4|1403.8|1408|1402.4|0
1662522300000|2022-09-07 03:45:00|1410.1|1404.5|1408|1402.4|1410.1|1404.5|1407.9|1402.3|0
1662522600000|2022-09-07 03:50:00|1408.9|1403.3|1409.1|1403.5|1409.1|1403.5|1407.9|1402.3|0
1662522900000|2022-09-07 03:55:00|1408.1|1402.5|1406.9|1401.3|1408.1|1402.5|1406.8|1401.2|0
1662523200000|2022-09-07 04:00:00|1406.8|1401.2|1406.5|1400.9|1407.7|1402.1|1406.5|1400.9|0
1662523500000|2022-09-07 04:05:00|1406.8|1401.2|1408.7|1403.1|1408.7|1403.1|1406.8|1401.2|0
1662523800000|2022-09-07 04:10:00|1409.6|1404|1408.2|1402.6|1409.6|1404|1408.2|1402.6|0
1662524100000|2022-09-07 04:15:00|1408.1|1402.5|1408.3|1402.7|1409.3|1403.7|1408.1|1402.5|0
1662524400000|2022-09-07 04:20:00|1409.3|1403.7|1409.2|1403.6|1409.3|1403.7|1408.1|1402.5|0
1662524700000|2022-09-07 04:25:00|1409|1403.4|1409.2|1403.6|1409.2|1403.6|1407.8|1402.2|0
1662525000000|2022-09-07 04:30:00|1408.8|1403.2|1409.5|1403.9|1409.5|1403.9|1407.8|1402.2|0
1662525300000|2022-09-07 04:35:00|1409.4|1403.8|1409.6|1404|1409.8|1404.2|1408.4|1402.8|0
1662525600000|2022-09-07 04:40:00|1410.3|1404.7|1410.2|1404.6|1410.3|1404.7|1409|1403.4|0
1662525900000|2022-09-07 04:45:00|1410.1|1404.5|1409.4|1403.8|1410.3|1404.7|1409.1|1403.5|0
1662526200000|2022-09-07 04:50:00|1409.6|1404|1410.8|1405.2|1410.8|1405.2|1409.4|1403.8|0
1662526500000|2022-09-07 04:55:00|1411|1405.4|1413.3|1407.7|1413.5|1407.9|1409.9|1404.3|0
1662526800000|2022-09-07 05:00:00|1413.5|1407.9|1411.1|1405.5|1413.5|1407.9|1410.1|1404.5|0
1662527100000|2022-09-07 05:05:00|1411|1405.4|1411.5|1405.9|1411.5|1405.9|1409.1|1403.5|0
1662527400000|2022-09-07 05:10:00|1411.4|1405.8|1411.4|1405.8|1412.7|1407.1|1411.3|1405.7|0
1662527700000|2022-09-07 05:15:00|1412.5|1406.9|1412.6|1407|1412.8|1407.2|1411.6|1406|0
1662528000000|2022-09-07 05:20:00|1412.9|1407.3|1412.7|1407.1|1414|1408.4|1412.7|1407.1|0
1662528300000|2022-09-07 05:25:00|1412.9|1407.3|1413.8|1408.2|1414|1408.4|1412.7|1407.1|0
1662528600000|2022-09-07 05:30:00|1413.9|1408.3|1411.7|1406.1|1413.9|1408.3|1411.7|1406.1|0
1662528900000|2022-09-07 05:35:00|1411.6|1406|1410.2|1404.6|1412.8|1407.2|1410.2|1404.6|0
1662529200000|2022-09-07 05:40:00|1410.4|1404.8|1411.3|1405.7|1411.3|1405.7|1410.2|1404.6|0
1662529500000|2022-09-07 05:45:00|1411.5|1405.9|1413.8|1408.2|1413.8|1408.2|1411.5|1405.9|0
1662529800000|2022-09-07 05:50:00|1412.7|1407.1|1413.1|1407.5|1415.7|1410.1|1412.7|1407.1|0
1662530100000|2022-09-07 05:55:00|1414.1|1408.5|1417|1411.4|1417.4|1411.8|1414.1|1408.5|0
1662595800000|2022-09-08 00:10:00|1422.8|1417.2|1426.5|1420.9|1428.4|1422.6|1422.8|1417.2|0
1662596100000|2022-09-08 00:15:00|1423.8|1418.2|1423.1|1417.5|1425.9|1420.3|1423.1|1417.5|0
1662596400000|2022-09-08 00:20:00|1424|1418.4|1422.7|1417.1|1425.2|1419.6|1422.5|1416.9|0
1662596700000|2022-09-08 00:25:00|1422.9|1417.3|1419.9|1414.3|1422.9|1417.3|1419.9|1414.3|0
1662597000000|2022-09-08 00:30:00|1422|1416.4|1417.8|1412.2|1422|1416.4|1417.8|1412.2|0
1662597300000|2022-09-08 00:35:00|1417.7|1412.1|1419.1|1413.5|1419.8|1414.2|1417.7|1412.1|0
1662597600000|2022-09-08 00:40:00|1420.1|1414.5|1419.3|1413.7|1420.1|1414.5|1418.5|1412.9|0
1662597900000|2022-09-08 00:45:00|1420.7|1415.1|1418.7|1413.1|1420.7|1415.1|1417|1411.4|0
1662598200000|2022-09-08 00:50:00|1418.6|1413|1418.3|1412.7|1418.6|1413|1416.3|1410.7|0
1662598500000|2022-09-08 00:55:00|1420.3|1414.7|1420.1|1414.5|1420.8|1415.2|1418.3|1412.7|0
1662598800000|2022-09-08 01:00:00|1420.2|1414.6|1419.3|1413.7|1420.4|1414.8|1418.9|1413.3|0
1662599100000|2022-09-08 01:05:00|1419|1413.4|1420.1|1414.5|1420.1|1414.5|1417.8|1412.2|0
1662599400000|2022-09-08 01:10:00|1419|1413.4|1420.7|1415.1|1420.7|1415.1|1418.1|1412.5|0
1662599700000|2022-09-08 01:15:00|1419.9|1414.3|1421|1415.4|1421|1415.4|1419.9|1414.3|0
1662600000000|2022-09-08 01:20:00|1419.8|1414.2|1421.3|1415.7|1421.3|1415.7|1419.6|1414|0
1662600300000|2022-09-08 01:25:00|1420.1|1414.5|1420.1|1414.5|1421.8|1416.2|1420.1|1414.5|0
1662600600000|2022-09-08 01:30:00|1421.2|1415.6|1423.1|1417.5|1423.7|1418.1|1419.8|1414.2|0
1662600900000|2022-09-08 01:35:00|1422|1416.4|1426.1|1420.5|1426.1|1420.5|1422|1416.4|0
1662601200000|2022-09-08 01:40:00|1424|1418.4|1425.6|1420|1426.4|1420.8|1423.8|1418.2|0
1662601500000|2022-09-08 01:45:00|1427|1421.4|1426.7|1421.1|1427|1421.4|1425.7|1420.1|0
1662601800000|2022-09-08 01:50:00|1425.1|1419.5|1426.9|1421.3|1429|1423.2|1424.8|1419.2|0
1662602100000|2022-09-08 01:55:00|1427.9|1422.2|1427.5|1421.9|1429.4|1423.6|1426.7|1421.1|0
1662602400000|2022-09-08 02:00:00|1427.6|1422|1427.1|1421.5|1428.7|1422.9|1425.9|1420.3|0
1662602700000|2022-09-08 02:05:00|1427.2|1421.6|1428.4|1422.6|1428.4|1422.6|1426.2|1420.6|0
1662603000000|2022-09-08 02:10:00|1427.1|1421.5|1425.7|1420.1|1428.2|1422.4|1425.7|1420.1|0
1662603300000|2022-09-08 02:15:00|1426.8|1421.2|1423.6|1418|1426.8|1421.2|1423.6|1418|0
1662603600000|2022-09-08 02:20:00|1423.5|1417.9|1425.4|1419.8|1426.2|1420.6|1423.5|1417.9|0
1662603900000|2022-09-08 02:25:00|1426.6|1421|1426.5|1420.9|1426.9|1421.3|1424.3|1418.7|0
1662604200000|2022-09-08 02:30:00|1426.7|1421.1|1424.3|1418.7|1426.7|1421.1|1424.2|1418.6|0
1662604500000|2022-09-08 02:35:00|1425.2|1419.6|1424.4|1418.8|1426.2|1420.6|1424.4|1418.8|0
1662604800000|2022-09-08 02:40:00|1424.3|1418.7|1424.5|1418.9|1425.5|1419.9|1423.5|1417.9|0
1662605100000|2022-09-08 02:45:00|1424.4|1418.8|1425.9|1420.3|1426|1420.4|1423.6|1418|0
1662605400000|2022-09-08 02:50:00|1423.5|1417.9|1426.2|1420.6|1426.2|1420.6|1423.5|1417.9|0
1662605700000|2022-09-08 02:55:00|1426|1420.4|1426.3|1420.7|1426.3|1420.7|1425.1|1419.5|0
1662606000000|2022-09-08 03:00:00|1425.3|1419.7|1425.3|1419.7|1426.3|1420.7|1425.2|1419.6|0
1662606300000|2022-09-08 03:05:00|1425.2|1419.6|1430.3|1424.5|1430.3|1424.5|1425.2|1419.6|0
1662606600000|2022-09-08 03:10:00|1429.8|1424|1430.2|1424.4|1431|1425.2|1429.4|1423.6|0
1662606900000|2022-09-08 03:15:00|1429|1423.2|1428.7|1422.9|1430.3|1424.5|1427.7|1422.1|0
1662607200000|2022-09-08 03:20:00|1430.7|1424.9|1431.3|1425.5|1431.4|1425.6|1429.1|1423.3|0
1662607500000|2022-09-08 03:25:00|1430.2|1424.4|1430.1|1424.3|1431.3|1425.5|1429|1423.2|0
1662607800000|2022-09-08 03:30:00|1431.2|1425.4|1430.7|1424.9|1431.4|1425.6|1430.7|1424.9|0
1662608100000|2022-09-08 03:35:00|1428.6|1422.8|1429.4|1423.6|1430.9|1425.1|1428.6|1422.8|0
1662608400000|2022-09-08 03:40:00|1429.3|1423.5|1429.5|1423.7|1429.8|1424|1428.4|1422.6|0
1662608700000|2022-09-08 03:45:00|1428.5|1422.7|1429.4|1423.6|1430.6|1424.8|1428.4|1422.6|0
1662609000000|2022-09-08 03:50:00|1430.7|1424.9|1429.3|1423.5|1430.7|1424.9|1428.2|1422.4|0
1662609300000|2022-09-08 03:55:00|1430.4|1424.6|1429.9|1424.1|1430.4|1424.6|1429.3|1423.5|0
1662609600000|2022-09-08 04:00:00|1430.2|1424.4|1431.1|1425.3|1431.2|1425.4|1430.2|1424.4|0
1662609900000|2022-09-08 04:05:00|1431.3|1425.5|1430|1424.2|1431.3|1425.5|1429.9|1424.1|0
1662610200000|2022-09-08 04:10:00|1431|1425.2|1432|1426.2|1433|1427.2|1429.7|1423.9|0
1662610500000|2022-09-08 04:15:00|1433.1|1427.3|1433.3|1427.5|1433.3|1427.5|1431|1425.2|0
1662610800000|2022-09-08 04:20:00|1432.3|1426.5|1432|1426.2|1433.3|1427.5|1431.9|1426.1|0
1662611100000|2022-09-08 04:25:00|1432.2|1426.4|1430.1|1424.3|1432.2|1426.4|1430|1424.2|0
1662611400000|2022-09-08 04:30:00|1431.2|1425.4|1431.3|1425.5|1433.4|1427.6|1431.2|1425.4|0
1662611700000|2022-09-08 04:35:00|1431.2|1425.4|1429.7|1423.9|1432.4|1426.6|1429.7|1423.9|0
1662612000000|2022-09-08 04:40:00|1429.6|1423.8|1432.3|1426.5|1432.3|1426.5|1429.6|1423.8|0
1662612300000|2022-09-08 04:45:00|1433.4|1427.6|1432.2|1426.4|1433.5|1427.7|1432.1|1426.3|0
1662612600000|2022-09-08 04:50:00|1432.4|1426.6|1432.5|1426.7|1433.5|1427.7|1432.3|1426.5|0
1662612900000|2022-09-08 04:55:00|1433.7|1427.9|1431.9|1426.1|1433.9|1428.1|1431.9|1426.1|0
1662613200000|2022-09-08 05:00:00|1432|1426.2|1432.5|1426.7|1433.5|1427.7|1432|1426.2|0
1662613500000|2022-09-08 05:05:00|1432.3|1426.5|1432.8|1427|1433.6|1427.8|1431.7|1425.9|0
1662613800000|2022-09-08 05:10:00|1432.7|1426.9|1432.8|1427|1434|1428.2|1432.6|1426.8|0
1662614100000|2022-09-08 05:15:00|1431.6|1425.8|1431.4|1425.6|1433.6|1427.8|1431.4|1425.6|0
1662614400000|2022-09-08 05:20:00|1431.5|1425.7|1432.8|1427|1433.6|1427.8|1430.9|1425.1|0
1662614700000|2022-09-08 05:25:00|1430.8|1425|1432.8|1427|1432.8|1427|1430.6|1424.8|0
1662615000000|2022-09-08 05:30:00|1432.9|1427.1|1432.2|1426.4|1432.9|1427.1|1430.3|1424.5|0
1662615300000|2022-09-08 05:35:00|1431.1|1425.3|1432.8|1427|1432.8|1427|1430.2|1424.4|0
1662615600000|2022-09-08 05:40:00|1431.9|1426.1|1432.5|1426.7|1432.9|1427.1|1431.4|1425.6|0
1662615900000|2022-09-08 05:45:00|1431.5|1425.7|1432.5|1426.7|1432.5|1426.7|1431.1|1425.3|0
1662616200000|2022-09-08 05:50:00|1430.6|1424.8|1432.8|1427|1432.9|1427.1|1430.6|1424.8|0
1662616500000|2022-09-08 05:55:00|1432.9|1427.1|1433.1|1427.3|1433.6|1427.8|1432.9|1427.1|0
1662682200000|2022-09-09 00:10:00|1427.7|1422.1|1424.5|1418.9|1428.9|1423.1|1424.5|1418.9|0
1662682500000|2022-09-09 00:15:00|1424.7|1419.1|1425.6|1420|1426.1|1420.5|1424.4|1418.8|0
1662682800000|2022-09-09 00:20:00|1426.4|1420.8|1427.2|1421.6|1427.2|1421.6|1425.5|1419.9|0
1662683100000|2022-09-09 00:25:00|1426.1|1420.5|1425.6|1420|1426.8|1421.2|1425.6|1420|0
1662683400000|2022-09-09 00:30:00|1424.7|1419.1|1427.4|1421.8|1427.4|1421.8|1424.7|1419.1|0
1662683700000|2022-09-09 00:35:00|1426.7|1421.1|1428.4|1422.6|1428.4|1422.6|1426.7|1421.1|0
1662684000000|2022-09-09 00:40:00|1426.9|1421.3|1427.9|1422.2|1428.1|1422.3|1425.4|1419.8|0
1662684300000|2022-09-09 00:45:00|1427.5|1421.9|1426.7|1421.1|1427.5|1421.9|1425.4|1419.8|0
1662684600000|2022-09-09 00:50:00|1427.2|1421.6|1425.2|1419.6|1427.2|1421.6|1424.7|1419.1|0
1662684900000|2022-09-09 00:55:00|1425.1|1419.5|1427.2|1421.6|1427.2|1421.6|1425.1|1419.5|0
1662685200000|2022-09-09 01:00:00|1425.9|1420.3|1426.8|1421.2|1427|1421.4|1425.7|1420.1|0
1662685500000|2022-09-09 01:05:00|1427.4|1421.8|1427|1421.4|1427.4|1421.8|1425.8|1420.2|0
1662685800000|2022-09-09 01:10:00|1426.5|1420.9|1426.8|1421.2|1426.8|1421.2|1425.3|1419.7|0
1662686100000|2022-09-09 01:15:00|1427|1421.4|1425.8|1420.2|1427.4|1421.8|1425.6|1420|0
1662686400000|2022-09-09 01:20:00|1426.5|1420.9|1427.1|1421.5|1427.1|1421.5|1424.2|1418.6|0
1662686700000|2022-09-09 01:25:00|1427|1421.4|1427.3|1421.7|1427.4|1421.8|1425.6|1420|0
1662687000000|2022-09-09 01:30:00|1427.2|1421.6|1425.6|1420|1427.2|1421.6|1425.6|1420|0
1662687300000|2022-09-09 01:35:00|1425.8|1420.2|1423.9|1418.3|1425.8|1420.2|1422.5|1416.9|0
1662687600000|2022-09-09 01:40:00|1423.8|1418.2|1423.9|1418.3|1425.1|1419.5|1423.6|1418|0
1662687900000|2022-09-09 01:45:00|1424|1418.4|1424|1418.4|1424.9|1419.3|1423.4|1417.8|0
1662688200000|2022-09-09 01:50:00|1424.1|1418.5|1424|1418.4|1425.3|1419.7|1423.9|1418.3|0
1662688500000|2022-09-09 01:55:00|1425.1|1419.5|1425.1|1419.5|1425.1|1419.5|1423.3|1417.7|0
1662688800000|2022-09-09 02:00:00|1425|1419.4|1425.2|1419.6|1425.2|1419.6|1423.7|1418.1|0
1662689100000|2022-09-09 02:05:00|1424.5|1418.9|1423.9|1418.3|1425.5|1419.9|1423.6|1418|0
1662689400000|2022-09-09 02:10:00|1424|1418.4|1426.5|1420.9|1428.6|1422.8|1424|1418.4|0
1662689700000|2022-09-09 02:15:00|1427|1421.4|1425.7|1420.1|1427|1421.4|1425.7|1420.1|0
1662690000000|2022-09-09 02:20:00|1425.6|1420|1426.2|1420.6|1426.9|1421.3|1425.6|1420|0
1662690300000|2022-09-09 02:25:00|1426.3|1420.7|1426.1|1420.5|1427.2|1421.6|1426.1|1420.5|0
1662690600000|2022-09-09 02:30:00|1425.9|1420.3|1426.6|1421|1426.6|1421|1425.9|1420.3|0
1662690900000|2022-09-09 02:35:00|1428.9|1423.1|1428.1|1422.3|1428.9|1423.1|1426.6|1421|0
1662691200000|2022-09-09 02:40:00|1426.9|1421.3|1426.7|1421.1|1427.9|1422.2|1426.7|1421.1|0
1662691500000|2022-09-09 02:45:00|1428|1422.2|1427.3|1421.7|1428.3|1422.5|1426.3|1420.7|0
1662691800000|2022-09-09 02:50:00|1426.1|1420.5|1427.2|1421.6|1428.1|1422.3|1426.1|1420.5|0
1662692100000|2022-09-09 02:55:00|1426.3|1420.7|1424.7|1419.1|1427.2|1421.6|1424.7|1419.1|0
1662692400000|2022-09-09 03:00:00|1426.9|1421.3|1426.4|1420.8|1427.1|1421.5|1425.2|1419.6|0
1662692700000|2022-09-09 03:05:00|1426.1|1420.5|1425.2|1419.6|1426.3|1420.7|1424.9|1419.3|0
1662693000000|2022-09-09 03:10:00|1425.9|1420.3|1425.5|1419.9|1425.9|1420.3|1424.8|1419.2|0
1662693300000|2022-09-09 03:15:00|1425.4|1419.8|1424.8|1419.2|1425.4|1419.8|1424.8|1419.2|0
1662693600000|2022-09-09 03:20:00|1424.9|1419.3|1423.9|1418.3|1425.1|1419.5|1423.8|1418.2|0
1662693900000|2022-09-09 03:25:00|1424.8|1419.2|1424|1418.4|1425.1|1419.5|1423.9|1418.3|0
1662694200000|2022-09-09 03:30:00|1425.1|1419.5|1424.7|1419.1|1425.3|1419.7|1424.2|1418.6|0
1662694500000|2022-09-09 03:35:00|1424.9|1419.3|1424.9|1419.3|1425|1419.4|1423.9|1418.3|0
1662694800000|2022-09-09 03:40:00|1425|1419.4|1424.1|1418.5|1425.2|1419.6|1423.9|1418.3|0
1662695100000|2022-09-09 03:45:00|1425.1|1419.5|1422.3|1416.7|1425.1|1419.5|1422.3|1416.7|0
1662695400000|2022-09-09 03:50:00|1423.3|1417.7|1422.9|1417.3|1423.8|1418.2|1422.7|1417.1|0
1662695700000|2022-09-09 03:55:00|1423.9|1418.3|1424.6|1419|1424.6|1419|1423.3|1417.7|0
1662696000000|2022-09-09 04:00:00|1424.7|1419.1|1425.5|1419.9|1425.9|1420.3|1424.6|1419|0
1662696300000|2022-09-09 04:05:00|1425.7|1420.1|1424.7|1419.1|1426.1|1420.5|1424.7|1419.1|0
1662696600000|2022-09-09 04:10:00|1424.5|1418.9|1425.8|1420.2|1425.8|1420.2|1424.5|1418.9|0
1662696900000|2022-09-09 04:15:00|1424.5|1418.9|1424.2|1418.6|1424.5|1418.9|1423.3|1417.7|0
1662697200000|2022-09-09 04:20:00|1424.1|1418.5|1424.3|1418.7|1424.4|1418.8|1423.1|1417.5|0
1662697500000|2022-09-09 04:25:00|1424.2|1418.6|1424.4|1418.8|1425.4|1419.8|1423.4|1417.8|0
1662697800000|2022-09-09 04:30:00|1422.3|1416.7|1424.2|1418.6|1424.9|1419.3|1422.3|1416.7|0
1662698100000|2022-09-09 04:35:00|1424.4|1418.8|1424.9|1419.3|1424.9|1419.3|1424.3|1418.7|0
1662698400000|2022-09-09 04:40:00|1425.2|1419.6|1426.2|1420.6|1426.2|1420.6|1424.9|1419.3|0
1662698700000|2022-09-09 04:45:00|1425.3|1419.7|1425.1|1419.5|1426.4|1420.8|1425|1419.4|0
1662699000000|2022-09-09 04:50:00|1426.4|1420.8|1426.5|1420.9|1426.5|1420.9|1425.1|1419.5|0
1662699300000|2022-09-09 04:55:00|1425.6|1420|1425.5|1419.9|1425.6|1420|1425.3|1419.7|0
1662699600000|2022-09-09 05:00:00|1425.6|1420|1424.9|1419.3|1425.9|1420.3|1424.9|1419.3|0
1662699900000|2022-09-09 05:05:00|1425.8|1420.2|1425|1419.4|1426.3|1420.7|1425|1419.4|0
1662700200000|2022-09-09 05:10:00|1425.1|1419.5|1424.3|1418.7|1426|1420.4|1424.3|1418.7|0
1662700500000|2022-09-09 05:15:00|1425.3|1419.7|1424.4|1418.8|1426.3|1420.7|1424.2|1418.6|0
1662700800000|2022-09-09 05:20:00|1424.6|1419|1424.8|1419.2|1425.7|1420.1|1424.5|1418.9|0
1662701100000|2022-09-09 05:25:00|1425.2|1419.6|1426.5|1420.9|1426.5|1420.9|1425|1419.4|0
1662701400000|2022-09-09 05:30:00|1425.4|1419.8|1425.6|1420|1425.6|1420|1425.2|1419.6|0
1662701700000|2022-09-09 05:35:00|1425.4|1419.8|1425.5|1419.9|1426.5|1420.9|1425.3|1419.7|0
1662702000000|2022-09-09 05:40:00|1426.4|1420.8|1426.1|1420.5|1426.4|1420.8|1425.6|1420|0
1662702300000|2022-09-09 05:45:00|1426|1420.4|1427.1|1421.5|1427.2|1421.6|1425.9|1420.3|0
1662702600000|2022-09-09 05:50:00|1427|1421.4|1425.6|1420|1428.1|1422.3|1425.6|1420|0
1662702900000|2022-09-09 05:55:00|1425.8|1420.2|1425.7|1420.1|1426.8|1421.2|1425.2|1419.6|0
1662941400000|2022-09-12 00:10:00|1431.4|1425.6|1431.7|1425.9|1434.4|1428.6|1430|1424.2|0
1662941700000|2022-09-12 00:15:00|1432.7|1426.9|1435.3|1429.5|1435.3|1429.5|1432.7|1426.9|0
1662942000000|2022-09-12 00:20:00|1435.6|1429.8|1436.5|1430.7|1436.5|1430.7|1435.2|1429.4|0
1662942300000|2022-09-12 00:25:00|1436.3|1430.5|1436|1430.2|1436.3|1430.5|1434|1428.2|0
1662942600000|2022-09-12 00:30:00|1435.4|1429.6|1433.9|1428.1|1435.9|1430.1|1433.9|1428.1|0
1662942900000|2022-09-12 00:35:00|1435.5|1429.7|1433|1427.2|1435.8|1430|1432.5|1426.7|0
1662943200000|2022-09-12 00:40:00|1432.7|1426.9|1433.5|1427.7|1433.5|1427.7|1431|1425.2|0
1662943500000|2022-09-12 00:45:00|1432.1|1426.3|1432.9|1427.1|1433.3|1427.5|1432.1|1426.3|0
1662943800000|2022-09-12 00:50:00|1433.1|1427.3|1432.3|1426.5|1433.1|1427.3|1431.5|1425.7|0
1662944100000|2022-09-12 00:55:00|1431.5|1425.7|1430.8|1425|1432.7|1426.9|1429.6|1423.8|0
1662944400000|2022-09-12 01:00:00|1430.7|1424.9|1431.7|1425.9|1431.7|1425.9|1429.4|1423.6|0
1662944700000|2022-09-12 01:05:00|1431.4|1425.6|1428.6|1422.8|1431.4|1425.6|1428.6|1422.8|0
1662945000000|2022-09-12 01:10:00|1429.6|1423.8|1430.3|1424.5|1430.3|1424.5|1428.7|1422.9|0
1662945300000|2022-09-12 01:15:00|1429.3|1423.5|1428.9|1423.1|1430.4|1424.6|1428.9|1423.1|0
1662945600000|2022-09-12 01:20:00|1429|1423.2|1428.7|1422.9|1429|1423.2|1428.7|1422.9|0
1662945900000|2022-09-12 01:25:00|1428.8|1423|1428.1|1422.3|1429.4|1423.6|1427.3|1421.7|0
1662946200000|2022-09-12 01:30:00|1429.5|1423.7|1430.1|1424.3|1431.7|1425.9|1429.5|1423.7|0
1662946500000|2022-09-12 01:35:00|1431.1|1425.3|1430.3|1424.5|1431.1|1425.3|1429.7|1423.9|0
1662946800000|2022-09-12 01:40:00|1430.1|1424.3|1430|1424.2|1430.2|1424.4|1428.6|1422.8|0
1662947100000|2022-09-12 01:45:00|1428.8|1423|1430.4|1424.6|1430.5|1424.7|1428.8|1423|0
1662947400000|2022-09-12 01:50:00|1430.2|1424.4|1430|1424.2|1430.2|1424.4|1428.8|1423|0
1662947700000|2022-09-12 01:55:00|1430.2|1424.4|1429.1|1423.3|1430.2|1424.4|1429.1|1423.3|0
1662948000000|2022-09-12 02:00:00|1429|1423.2|1428.2|1422.4|1429.4|1423.6|1428.2|1422.4|0
1662948300000|2022-09-12 02:05:00|1429.2|1423.4|1428.5|1422.7|1429.6|1423.8|1428.5|1422.7|0
1662948600000|2022-09-12 02:10:00|1426.2|1420.6|1427.4|1421.8|1428.7|1422.9|1426.2|1420.6|0
1662948900000|2022-09-12 02:15:00|1428.5|1422.7|1427.3|1421.7|1428.8|1423|1427.3|1421.7|0
1662949200000|2022-09-12 02:20:00|1427.4|1421.8|1427.7|1422.1|1428.7|1422.9|1427.3|1421.7|0
1662949500000|2022-09-12 02:25:00|1427.9|1422.2|1428.3|1422.5|1429.1|1423.3|1427.7|1422.1|0
1662949800000|2022-09-12 02:30:00|1428.4|1422.6|1429|1423.2|1429|1423.2|1428.1|1422.3|0
1662950100000|2022-09-12 02:35:00|1428.1|1422.3|1427.3|1421.7|1428.9|1423.1|1427.3|1421.7|0
1662950400000|2022-09-12 02:40:00|1427.2|1421.6|1428.7|1422.9|1428.7|1422.9|1426.9|1421.3|0
1662950700000|2022-09-12 02:45:00|1428.6|1422.8|1429|1423.2|1429.1|1423.3|1427.7|1422.1|0
1662951000000|2022-09-12 02:50:00|1429.1|1423.3|1429.8|1424|1429.8|1424|1427.1|1421.5|0
1662951300000|2022-09-12 02:55:00|1429.7|1423.9|1429.2|1423.4|1429.7|1423.9|1429.2|1423.4|0
1662951600000|2022-09-12 03:00:00|1428.4|1422.6|1428.9|1423.1|1429.3|1423.5|1428.2|1422.4|0
1662951900000|2022-09-12 03:05:00|1429.2|1423.4|1428.8|1423|1429.2|1423.4|1427.6|1422|0
1662952200000|2022-09-12 03:10:00|1427.6|1422|1427.4|1421.8|1428.7|1422.9|1427.3|1421.7|0
1662952500000|2022-09-12 03:15:00|1428.6|1422.8|1428.4|1422.6|1428.7|1422.9|1428.3|1422.5|0
1662952800000|2022-09-12 03:20:00|1428.5|1422.7|1429|1423.2|1429|1423.2|1427.3|1421.7|0
1662953100000|2022-09-12 03:25:00|1428.5|1422.7|1428.3|1422.5|1428.5|1422.7|1427.2|1421.6|0
1662953400000|2022-09-12 03:30:00|1428.2|1422.4|1427.9|1422.2|1428.5|1422.7|1426.9|1421.3|0
1662953700000|2022-09-12 03:35:00|1425.3|1419.7|1425.6|1420|1426.8|1421.2|1425.3|1419.7|0
1662954000000|2022-09-12 03:40:00|1425.7|1420.1|1425.8|1420.2|1426.7|1421.1|1425.7|1420.1|0
1662954300000|2022-09-12 03:45:00|1426.7|1421.1|1426|1420.4|1426.8|1421.2|1425.6|1420|0
1662954600000|2022-09-12 03:50:00|1425.9|1420.3|1428.3|1422.5|1428.3|1422.5|1425.9|1420.3|0
1662954900000|2022-09-12 03:55:00|1427.1|1421.5|1426.9|1421.3|1427.3|1421.7|1426.9|1421.3|0
1662955200000|2022-09-12 04:00:00|1427|1421.4|1427.7|1422.1|1428.9|1423.1|1427|1421.4|0
1662955500000|2022-09-12 04:05:00|1427.6|1422|1427.5|1421.9|1427.9|1422.2|1427.5|1421.9|0
1662955800000|2022-09-12 04:10:00|1427.6|1422|1427.4|1421.8|1428.6|1422.8|1427.4|1421.8|0
1662956100000|2022-09-12 04:15:00|1427.5|1421.9|1427.5|1421.9|1429.6|1423.8|1427.5|1421.9|0
1662956400000|2022-09-12 04:20:00|1427.6|1422|1427.5|1421.9|1428.8|1423|1427.5|1421.9|0
1662956700000|2022-09-12 04:25:00|1427.4|1421.8|1427|1421.4|1428.4|1422.6|1427|1421.4|0
1662957000000|2022-09-12 04:30:00|1428|1422.2|1427|1421.4|1428|1422.2|1426.7|1421.1|0
1662957300000|2022-09-12 04:35:00|1426.8|1421.2|1428.5|1422.7|1428.7|1422.9|1426.8|1421.2|0
1662957600000|2022-09-12 04:40:00|1429.6|1423.8|1428.7|1422.9|1430.9|1425.1|1428.6|1422.8|0
1662957900000|2022-09-12 04:45:00|1429.7|1423.9|1429.4|1423.6|1429.7|1423.9|1428.5|1422.7|0
1662958200000|2022-09-12 04:50:00|1429.5|1423.7|1429.7|1423.9|1429.9|1424.1|1428.4|1422.6|0
1662958500000|2022-09-12 04:55:00|1429.6|1423.8|1429.6|1423.8|1430|1424.2|1429.6|1423.8|0
1662958800000|2022-09-12 05:00:00|1429.4|1423.6|1429.6|1423.8|1429.6|1423.8|1428.2|1422.4|0
1662959100000|2022-09-12 05:05:00|1429.9|1424.1|1430.5|1424.7|1430.5|1424.7|1429.9|1424.1|0
1662959400000|2022-09-12 05:10:00|1430.4|1424.6|1429.9|1424.1|1430.8|1425|1429.9|1424.1|0
1662959700000|2022-09-12 05:15:00|1430.9|1425.1|1431.1|1425.3|1431.1|1425.3|1429.9|1424.1|0
1662960000000|2022-09-12 05:20:00|1431|1425.2|1430.7|1424.9|1431.7|1425.9|1430.7|1424.9|0
1662960300000|2022-09-12 05:25:00|1431.7|1425.9|1431.9|1426.1|1432|1426.2|1430.9|1425.1|0
1662960600000|2022-09-12 05:30:00|1432|1426.2|1431.1|1425.3|1432.2|1426.4|1431.1|1425.3|0
1662960900000|2022-09-12 05:35:00|1432.2|1426.4|1430.6|1424.8|1432.2|1426.4|1429.5|1423.7|0
1662961200000|2022-09-12 05:40:00|1429.6|1423.8|1431.9|1426.1|1431.9|1426.1|1429.6|1423.8|0
1662961500000|2022-09-12 05:45:00|1432|1426.2|1431.8|1426|1432.3|1426.5|1431.4|1425.6|0
1662961800000|2022-09-12 05:50:00|1431.7|1425.9|1431.4|1425.6|1431.7|1425.9|1430.4|1424.6|0
1662962100000|2022-09-12 05:55:00|1431.3|1425.5|1430.2|1424.4|1431.6|1425.8|1430.2|1424.4|0
1663027800000|2022-09-13 00:10:00|1440.1|1434.3|1440.2|1434.4|1441.3|1435.5|1439.7|1433.9|0
1663028100000|2022-09-13 00:15:00|1440|1434.2|1440.3|1434.5|1441.1|1435.3|1438.4|1432.6|0
1663028400000|2022-09-13 00:20:00|1438.8|1433|1440.9|1435.1|1441.9|1436.1|1438.8|1433|0
1663028700000|2022-09-13 00:25:00|1441.1|1435.3|1442.5|1436.7|1442.5|1436.7|1441.1|1435.3|0
1663029000000|2022-09-13 00:30:00|1442|1436.2|1442.1|1436.3|1442.2|1436.4|1441.5|1435.7|0
1663029300000|2022-09-13 00:35:00|1441.8|1436|1441.7|1435.9|1441.8|1436|1441.3|1435.5|0
1663029600000|2022-09-13 00:40:00|1441.6|1435.8|1440.1|1434.3|1441.9|1436.1|1439.6|1433.8|0
1663029900000|2022-09-13 00:45:00|1440.3|1434.5|1440.3|1434.5|1441.2|1435.4|1440.2|1434.4|0
1663030200000|2022-09-13 00:50:00|1440.2|1434.4|1441.4|1435.6|1441.7|1435.9|1440.2|1434.4|0
1663030500000|2022-09-13 00:55:00|1441.2|1435.4|1441.2|1435.4|1441.7|1435.9|1439.8|1434|0
1663030800000|2022-09-13 01:00:00|1440.2|1434.4|1439.9|1434.1|1441.2|1435.4|1439.7|1433.9|0
1663031100000|2022-09-13 01:05:00|1441.2|1435.4|1440.6|1434.8|1442.2|1436.4|1440.5|1434.7|0
1663031400000|2022-09-13 01:10:00|1441.9|1436.1|1440.6|1434.8|1442.2|1436.4|1440.6|1434.8|0
1663031700000|2022-09-13 01:15:00|1442|1436.2|1442.2|1436.4|1442.4|1436.6|1441.1|1435.3|0
1663032000000|2022-09-13 01:20:00|1442.1|1436.3|1440.1|1434.3|1442.2|1436.4|1440.1|1434.3|0
1663032300000|2022-09-13 01:25:00|1439.4|1433.6|1438.9|1433.1|1440.6|1434.8|1438.9|1433.1|0
1663032600000|2022-09-13 01:30:00|1438.8|1433|1437.6|1431.8|1439.5|1433.7|1437.6|1431.8|0
1663032900000|2022-09-13 01:35:00|1437.7|1431.9|1437|1431.2|1437.7|1431.9|1436|1430.2|0
1663033200000|2022-09-13 01:40:00|1435.2|1429.4|1435.7|1429.9|1436.2|1430.4|1434.8|1429|0
1663033500000|2022-09-13 01:45:00|1435.4|1429.6|1434.9|1429.1|1435.6|1429.8|1434.1|1428.3|0
1663033800000|2022-09-13 01:50:00|1433.9|1428.1|1437.4|1431.6|1437.4|1431.6|1433.7|1427.9|0
1663034100000|2022-09-13 01:55:00|1437.2|1431.4|1437.2|1431.4|1438.4|1432.6|1437.2|1431.4|0
1663034400000|2022-09-13 02:00:00|1437.1|1431.3|1438.7|1432.9|1438.7|1432.9|1437|1431.2|0
1663034700000|2022-09-13 02:05:00|1437.5|1431.7|1437.2|1431.4|1438.1|1432.3|1436.8|1431|0
1663035000000|2022-09-13 02:10:00|1437.1|1431.3|1437.6|1431.8|1437.8|1432|1437.1|1431.3|0
1663035300000|2022-09-13 02:15:00|1437.8|1432|1439.7|1433.9|1439.9|1434.1|1437.6|1431.8|0
1663035600000|2022-09-13 02:20:00|1438.5|1432.7|1439.4|1433.6|1439.4|1433.6|1438.2|1432.4|0
1663035900000|2022-09-13 02:25:00|1438.2|1432.4|1438.1|1432.3|1439.6|1433.8|1436.7|1430.9|0
1663036200000|2022-09-13 02:30:00|1438|1432.2|1438.2|1432.4|1439.3|1433.5|1437.2|1431.4|0
1663036500000|2022-09-13 02:35:00|1438.3|1432.5|1438.6|1432.8|1439.5|1433.7|1438|1432.2|0
1663036800000|2022-09-13 02:40:00|1439|1433.2|1438.9|1433.1|1439.2|1433.4|1437.8|1432|0
1663037100000|2022-09-13 02:45:00|1439|1433.2|1437.4|1431.6|1439|1433.2|1437.4|1431.6|0
1663037400000|2022-09-13 02:50:00|1438.2|1432.4|1438.9|1433.1|1438.9|1433.1|1437.9|1432.1|0
1663037700000|2022-09-13 02:55:00|1439|1433.2|1438.6|1432.8|1439|1433.2|1438.6|1432.8|0
1663038000000|2022-09-13 03:00:00|1438.8|1433|1437.8|1432|1438.8|1433|1436.3|1430.5|0
1663038300000|2022-09-13 03:05:00|1437.9|1432.1|1436.8|1431|1438.2|1432.4|1436.7|1430.9|0
1663038600000|2022-09-13 03:10:00|1437|1431.2|1439|1433.2|1439|1433.2|1436.8|1431|0
1663038900000|2022-09-13 03:15:00|1438.5|1432.7|1438.2|1432.4|1438.5|1432.7|1437.7|1431.9|0
1663039200000|2022-09-13 03:20:00|1438|1432.2|1438.1|1432.3|1438.2|1432.4|1436.9|1431.1|0
1663039500000|2022-09-13 03:25:00|1437.1|1431.3|1436.9|1431.1|1438.1|1432.3|1436.7|1430.9|0
1663039800000|2022-09-13 03:30:00|1437.6|1431.8|1435.9|1430.1|1437.8|1432|1434.8|1429|0
1663040100000|2022-09-13 03:35:00|1434.9|1429.1|1435.2|1429.4|1436.2|1430.4|1434.9|1429.1|0
1663040400000|2022-09-13 03:40:00|1436.2|1430.4|1435.3|1429.5|1436.3|1430.5|1434.8|1429|0
1663040700000|2022-09-13 03:45:00|1436.4|1430.6|1437.7|1431.9|1437.8|1432|1435.4|1429.6|0
1663041000000|2022-09-13 03:50:00|1437.5|1431.7|1436|1430.2|1437.5|1431.7|1436|1430.2|0
1663041300000|2022-09-13 03:55:00|1437.4|1431.6|1436.6|1430.8|1437.7|1431.9|1436.4|1430.6|0
1663041600000|2022-09-13 04:00:00|1437.9|1432.1|1440.1|1434.3|1440.1|1434.3|1437.1|1431.3|0
1663041900000|2022-09-13 04:05:00|1441.1|1435.3|1439.8|1434|1441.1|1435.3|1439.7|1433.9|0
1663042200000|2022-09-13 04:10:00|1441|1435.2|1441|1435.2|1441.1|1435.3|1438.8|1433|0
1663042500000|2022-09-13 04:15:00|1440|1434.2|1441.7|1435.9|1441.7|1435.9|1440|1434.2|0
1663042800000|2022-09-13 04:20:00|1441.8|1436|1440.4|1434.6|1441.8|1436|1440.4|1434.6|0
1663043100000|2022-09-13 04:25:00|1441.6|1435.8|1440.6|1434.8|1441.7|1435.9|1440.4|1434.6|0
1663043400000|2022-09-13 04:30:00|1440.8|1435|1441.4|1435.6|1442.1|1436.3|1440.4|1434.6|0
1663043700000|2022-09-13 04:35:00|1441.7|1435.9|1441.6|1435.8|1441.7|1435.9|1440.4|1434.6|0
1663044000000|2022-09-13 04:40:00|1440.6|1434.8|1441.8|1436|1441.9|1436.1|1440.4|1434.6|0
1663044300000|2022-09-13 04:45:00|1439.8|1434|1440.6|1434.8|1441|1435.2|1439.8|1434|0
1663044600000|2022-09-13 04:50:00|1440.5|1434.7|1441.5|1435.7|1441.8|1436|1440.5|1434.7|0
1663044900000|2022-09-13 04:55:00|1440.7|1434.9|1440.8|1435|1441.8|1436|1440.7|1434.9|0
1663045200000|2022-09-13 05:00:00|1440.9|1435.1|1440.6|1434.8|1442.1|1436.3|1440.6|1434.8|0
1663045500000|2022-09-13 05:05:00|1440.7|1434.9|1442.4|1436.6|1442.4|1436.6|1440.7|1434.9|0
1663045800000|2022-09-13 05:10:00|1441.7|1435.9|1442.8|1437|1442.8|1437|1441.7|1435.9|0
1663046100000|2022-09-13 05:15:00|1442.9|1437.1|1441.5|1435.7|1442.9|1437.1|1441.4|1435.6|0
1663046400000|2022-09-13 05:20:00|1441.3|1435.5|1442.5|1436.7|1442.5|1436.7|1441.2|1435.4|0
1663046700000|2022-09-13 05:25:00|1441.3|1435.5|1441.5|1435.7|1442.5|1436.7|1441.3|1435.5|0
1663047000000|2022-09-13 05:30:00|1442.5|1436.7|1441.5|1435.7|1442.7|1436.9|1441.2|1435.4|0
1663047300000|2022-09-13 05:35:00|1441.6|1435.8|1442.7|1436.9|1442.7|1436.9|1441.3|1435.5|0
1663047600000|2022-09-13 05:40:00|1442.6|1436.8|1442.8|1437|1442.8|1437|1441.5|1435.7|0
1663047900000|2022-09-13 05:45:00|1442.7|1436.9|1441.5|1435.7|1442.8|1437|1441.5|1435.7|0
1663048200000|2022-09-13 05:50:00|1442.7|1436.9|1442.7|1436.9|1443|1437.2|1441.8|1436|0
1663048500000|2022-09-13 05:55:00|1442.8|1437|1442.3|1436.5|1442.8|1437|1441.5|1435.7|0
1663114200000|2022-09-14 00:10:00|1406.6|1401|1410.9|1405.3|1410.9|1405.3|1405.5|1399.9|0
1663114500000|2022-09-14 00:15:00|1411.7|1406.1|1411.3|1405.7|1411.8|1406.2|1409.4|1403.8|0
1663114800000|2022-09-14 00:20:00|1409|1403.4|1409.7|1404.1|1411|1405.4|1409|1403.4|0
1663115100000|2022-09-14 00:25:00|1410.9|1405.3|1410.5|1404.9|1411.5|1405.9|1408.9|1403.3|0
1663115400000|2022-09-14 00:30:00|1410.4|1404.8|1410.5|1404.9|1411.3|1405.7|1408.8|1403.2|0
1663115700000|2022-09-14 00:35:00|1410.7|1405.1|1410|1404.4|1411.2|1405.6|1409.9|1404.3|0
1663116000000|2022-09-14 00:40:00|1409.8|1404.2|1409.2|1403.6|1410.3|1404.7|1409.2|1403.6|0
1663116300000|2022-09-14 00:45:00|1409.3|1403.7|1411|1405.4|1412|1406.4|1408.9|1403.3|0
1663116600000|2022-09-14 00:50:00|1410.7|1405.1|1410.6|1405|1411.4|1405.8|1409.7|1404.1|0
1663116900000|2022-09-14 00:55:00|1411.6|1406|1411|1405.4|1411.7|1406.1|1410.3|1404.7|0
1663117200000|2022-09-14 01:00:00|1412.2|1406.6|1411|1405.4|1412.2|1406.6|1410.6|1405|0
1663117500000|2022-09-14 01:05:00|1410.9|1405.3|1407.4|1401.8|1411.6|1406|1407.4|1401.8|0
1663117800000|2022-09-14 01:10:00|1407.2|1401.6|1407.9|1402.3|1408.6|1403|1407.2|1401.6|0
1663118100000|2022-09-14 01:15:00|1407.7|1402.1|1406.8|1401.2|1407.7|1402.1|1406.5|1400.9|0
1663118400000|2022-09-14 01:20:00|1406|1400.4|1407.3|1401.7|1407.3|1401.7|1406|1400.4|0
1663118700000|2022-09-14 01:25:00|1407.5|1401.9|1407.5|1401.9|1407.8|1402.2|1406.5|1400.9|0
1663119000000|2022-09-14 01:30:00|1407.4|1401.8|1405.8|1400.2|1407.7|1402.1|1405.8|1400.2|0
1663119300000|2022-09-14 01:35:00|1406.8|1401.2|1405.4|1399.8|1406.8|1401.2|1405|1399.4|0
1663119600000|2022-09-14 01:40:00|1404.9|1399.3|1404.3|1398.7|1405.7|1400.1|1403.6|1398|0
1663119900000|2022-09-14 01:45:00|1404.4|1398.8|1403.2|1397.6|1404.5|1398.9|1403.2|1397.6|0
1663120200000|2022-09-14 01:50:00|1403.5|1397.9|1403.7|1398.1|1404.7|1399.1|1403.4|1397.8|0
1663120500000|2022-09-14 01:55:00|1404.8|1399.2|1404.3|1398.7|1405|1399.4|1403.9|1398.3|0
1663120800000|2022-09-14 02:00:00|1404.4|1398.8|1405.6|1400|1405.6|1400|1404.3|1398.7|0
1663121100000|2022-09-14 02:05:00|1405.5|1399.9|1406.4|1400.8|1406.4|1400.8|1405.1|1399.5|0
1663121400000|2022-09-14 02:10:00|1405.3|1399.7|1406.2|1400.6|1406.3|1400.7|1404.9|1399.3|0
1663121700000|2022-09-14 02:15:00|1404.7|1399.1|1406.7|1401.1|1406.7|1401.1|1404.7|1399.1|0
1663122000000|2022-09-14 02:20:00|1406.6|1401|1407.8|1402.2|1407.8|1402.2|1405.6|1400|0
1663122300000|2022-09-14 02:25:00|1408|1402.4|1406.8|1401.2|1408|1402.4|1406.5|1400.9|0
1663122600000|2022-09-14 02:30:00|1407.7|1402.1|1408|1402.4|1408.1|1402.5|1407.7|1402.1|0
1663122900000|2022-09-14 02:35:00|1408.2|1402.6|1408.3|1402.7|1408.3|1402.7|1407.1|1401.5|0
1663123200000|2022-09-14 02:40:00|1407.4|1401.8|1407.8|1402.2|1408.8|1403.2|1407.4|1401.8|0
1663123500000|2022-09-14 02:45:00|1408.9|1403.3|1409.4|1403.8|1409.4|1403.8|1407.9|1402.3|0
1663123800000|2022-09-14 02:50:00|1409.3|1403.7|1410.4|1404.8|1410.5|1404.9|1409.3|1403.7|0
1663124100000|2022-09-14 02:55:00|1409.3|1403.7|1410.6|1405|1410.6|1405|1409.3|1403.7|0
1663124400000|2022-09-14 03:00:00|1410.7|1405.1|1411.2|1405.6|1411.3|1405.7|1409.7|1404.1|0
1663124700000|2022-09-14 03:05:00|1411.1|1405.5|1410.1|1404.5|1411.2|1405.6|1410.1|1404.5|0
1663125000000|2022-09-14 03:10:00|1411.1|1405.5|1410.1|1404.5|1411.1|1405.5|1410|1404.4|0
1663125300000|2022-09-14 03:15:00|1410.2|1404.6|1410|1404.4|1410.2|1404.6|1408.9|1403.3|0
1663125600000|2022-09-14 03:20:00|1410.5|1404.9|1410.2|1404.6|1410.5|1404.9|1409.3|1403.7|0
1663125900000|2022-09-14 03:25:00|1409.3|1403.7|1411|1405.4|1411|1405.4|1409.3|1403.7|0
1663126200000|2022-09-14 03:30:00|1410|1404.4|1410.9|1405.3|1411.1|1405.5|1410|1404.4|0
1663126500000|2022-09-14 03:35:00|1411|1405.4|1409.7|1404.1|1412.1|1406.5|1409.7|1404.1|0
1663126800000|2022-09-14 03:40:00|1410.6|1405|1410.6|1405|1410.9|1405.3|1409.7|1404.1|0
1663127100000|2022-09-14 03:45:00|1410.7|1405.1|1410.8|1405.2|1410.8|1405.2|1409.7|1404.1|0
1663127400000|2022-09-14 03:50:00|1410.7|1405.1|1411.1|1405.5|1411.1|1405.5|1409.8|1404.2|0
1663127700000|2022-09-14 03:55:00|1410|1404.4|1411.3|1405.7|1411.3|1405.7|1410|1404.4|0
1663128000000|2022-09-14 04:00:00|1412|1406.4|1412.1|1406.5|1412.2|1406.6|1410.8|1405.2|0
1663128300000|2022-09-14 04:05:00|1412.3|1406.7|1412.2|1406.6|1412.3|1406.7|1411|1405.4|0
1663128600000|2022-09-14 04:10:00|1412.3|1406.7|1412.7|1407.1|1412.7|1407.1|1412.2|1406.6|0
1663128900000|2022-09-14 04:15:00|1412.9|1407.3|1412.5|1406.9|1412.9|1407.3|1412.3|1406.7|0
1663129200000|2022-09-14 04:20:00|1412.6|1407|1411.8|1406.2|1412.9|1407.3|1411.6|1406|0
1663129500000|2022-09-14 04:25:00|1411.9|1406.3|1412.3|1406.7|1412.3|1406.7|1411.8|1406.2|0
1663129800000|2022-09-14 04:30:00|1411.1|1405.5|1412.6|1407|1412.7|1407.1|1411.1|1405.5|0
1663130100000|2022-09-14 04:35:00|1412.7|1407.1|1413|1407.4|1413.2|1407.6|1412.1|1406.5|0
1663130400000|2022-09-14 04:40:00|1411.9|1406.3|1413.9|1408.3|1413.9|1408.3|1411.9|1406.3|0
1663130700000|2022-09-14 04:45:00|1414.1|1408.5|1413.7|1408.1|1414.1|1408.5|1412.7|1407.1|0
1663131000000|2022-09-14 04:50:00|1413.2|1407.6|1412.6|1407|1413.8|1408.2|1412.3|1406.7|0
1663131300000|2022-09-14 04:55:00|1412.8|1407.2|1412.7|1407.1|1413|1407.4|1412.1|1406.5|0
1663131600000|2022-09-14 05:00:00|1413.5|1407.9|1412.7|1407.1|1413.5|1407.9|1412.4|1406.8|0
1663131900000|2022-09-14 05:05:00|1412|1406.4|1413.5|1407.9|1413.8|1408.2|1412|1406.4|0
1663132200000|2022-09-14 05:10:00|1414.8|1409.2|1414.9|1409.3|1415.1|1409.5|1413.5|1407.9|0
1663132500000|2022-09-14 05:15:00|1414.8|1409.2|1413|1407.4|1414.8|1409.2|1412.5|1406.9|0
1663132800000|2022-09-14 05:20:00|1412.6|1407|1414.2|1408.6|1414.2|1408.6|1412.6|1407|0
1663133100000|2022-09-14 05:25:00|1414.4|1408.8|1413.4|1407.8|1414.5|1408.9|1412.6|1407|0
1663133400000|2022-09-14 05:30:00|1413.7|1408.1|1415.1|1409.5|1415.1|1409.5|1412.6|1407|0
1663133700000|2022-09-14 05:35:00|1415|1409.4|1414|1408.4|1415|1409.4|1412.9|1407.3|0
1663134000000|2022-09-14 05:40:00|1413.5|1407.9|1413.3|1407.7|1414.5|1408.9|1412.6|1407|0
1663134300000|2022-09-14 05:45:00|1412|1406.4|1413|1407.4|1413.5|1407.9|1411.9|1406.3|0
1663134600000|2022-09-14 05:50:00|1413.2|1407.6|1413.4|1407.8|1413.4|1407.8|1412.1|1406.5|0
1663134900000|2022-09-14 05:55:00|1412.3|1406.7|1410.9|1405.3|1413.3|1407.7|1410.9|1405.3|0
1663200900000|2022-09-15 00:15:00|1416|1410.4|1414.7|1409.1|1417.3|1411.7|1413.7|1408.1|0
1663201200000|2022-09-15 00:20:00|1416.7|1411.1|1414.7|1409.1|1416.7|1411.1|1413.2|1407.6|0
1663201500000|2022-09-15 00:25:00|1414.3|1408.7|1411.9|1406.3|1414.3|1408.7|1411.7|1406.1|0
1663201800000|2022-09-15 00:30:00|1411.8|1406.2|1409.4|1403.8|1411.8|1406.2|1408.3|1402.7|0
1663202100000|2022-09-15 00:35:00|1410.1|1404.5|1410.9|1405.3|1410.9|1405.3|1409|1403.4|0
1663202400000|2022-09-15 00:40:00|1410.6|1405|1410.4|1404.8|1410.6|1405|1409|1403.4|0
1663202700000|2022-09-15 00:45:00|1408.4|1402.8|1409.1|1403.5|1410.5|1404.9|1408.4|1402.8|0
1663203000000|2022-09-15 00:50:00|1409|1403.4|1412.7|1407.1|1412.7|1407.1|1408.9|1403.3|0
1663203300000|2022-09-15 00:55:00|1412.8|1407.2|1411.5|1405.9|1412.9|1407.3|1410.8|1405.2|0
1663203600000|2022-09-15 01:00:00|1411.6|1406|1412.6|1407|1412.7|1407.1|1411.2|1405.6|0
1663203900000|2022-09-15 01:05:00|1412.8|1407.2|1409.2|1403.6|1412.8|1407.2|1409.2|1403.6|0
1663204200000|2022-09-15 01:10:00|1409.9|1404.3|1408.1|1402.5|1410|1404.4|1406.7|1401.1|0
1663204500000|2022-09-15 01:15:00|1408.2|1402.6|1407|1401.4|1408.6|1403|1406.9|1401.3|0
1663204800000|2022-09-15 01:20:00|1407.1|1401.5|1408.8|1403.2|1408.8|1403.2|1407|1401.4|0
1663205100000|2022-09-15 01:25:00|1407.7|1402.1|1409.6|1404|1409.6|1404|1407.3|1401.7|0
1663205400000|2022-09-15 01:30:00|1408.6|1403|1407.5|1401.9|1409|1403.4|1407.5|1401.9|0
1663205700000|2022-09-15 01:35:00|1408.6|1403|1407.3|1401.7|1408.6|1403|1407|1401.4|0
1663206000000|2022-09-15 01:40:00|1407.2|1401.6|1407.4|1401.8|1407.8|1402.2|1407|1401.4|0
1663206300000|2022-09-15 01:45:00|1408.3|1402.7|1407.4|1401.8|1408.6|1403|1407.2|1401.6|0
1663206600000|2022-09-15 01:50:00|1406.7|1401.1|1406.8|1401.2|1407|1401.4|1405.3|1399.7|0
1663206900000|2022-09-15 01:55:00|1405.8|1400.2|1406.9|1401.3|1407.1|1401.5|1405.6|1400|0
1663207200000|2022-09-15 02:00:00|1407|1401.4|1406.4|1400.8|1407.5|1401.9|1406.4|1400.8|0
1663207500000|2022-09-15 02:05:00|1407.6|1402|1407.4|1401.8|1408|1402.4|1406.6|1401|0
1663207800000|2022-09-15 02:10:00|1407.3|1401.7|1407.9|1402.3|1407.9|1402.3|1406.7|1401.1|0
1663208100000|2022-09-15 02:15:00|1405.9|1400.3|1409.3|1403.7|1409.4|1403.8|1405.9|1400.3|0
1663208400000|2022-09-15 02:20:00|1409.4|1403.8|1409.2|1403.6|1409.6|1404|1408.1|1402.5|0
1663208700000|2022-09-15 02:25:00|1409.4|1403.8|1410|1404.4|1410|1404.4|1408.8|1403.2|0
1663209000000|2022-09-15 02:30:00|1410.1|1404.5|1409.1|1403.5|1410.2|1404.6|1409.1|1403.5|0
1663209300000|2022-09-15 02:35:00|1410.1|1404.5|1409|1403.4|1410.1|1404.5|1408.8|1403.2|0
1663209600000|2022-09-15 02:40:00|1410|1404.4|1410.7|1405.1|1410.7|1405.1|1409|1403.4|0
1663209900000|2022-09-15 02:45:00|1410.6|1405|1410.3|1404.7|1410.7|1405.1|1409.5|1403.9|0
1663210200000|2022-09-15 02:50:00|1410.6|1405|1409|1403.4|1410.6|1405|1409|1403.4|0
1663210500000|2022-09-15 02:55:00|1409.2|1403.6|1410|1404.4|1410|1404.4|1408.8|1403.2|0
1663210800000|2022-09-15 03:00:00|1409.9|1404.3|1410|1404.4|1411.2|1405.6|1409|1403.4|0
1663211100000|2022-09-15 03:05:00|1410.3|1404.7|1411.2|1405.6|1411.2|1405.6|1410.1|1404.5|0
1663211400000|2022-09-15 03:10:00|1411.3|1405.7|1410.3|1404.7|1411.3|1405.7|1409.1|1403.5|0
1663211700000|2022-09-15 03:15:00|1410.1|1404.5|1410.1|1404.5|1410.2|1404.6|1408.8|1403.2|0
1663212000000|2022-09-15 03:20:00|1410.3|1404.7|1410.2|1404.6|1410.4|1404.8|1409.3|1403.7|0
1663212300000|2022-09-15 03:25:00|1409.1|1403.5|1410.6|1405|1410.6|1405|1409.1|1403.5|0
1663212600000|2022-09-15 03:30:00|1409.5|1403.9|1410.3|1404.7|1410.5|1404.9|1409.3|1403.7|0
1663212900000|2022-09-15 03:35:00|1410.4|1404.8|1409.2|1403.6|1410.4|1404.8|1409.2|1403.6|0
1663213200000|2022-09-15 03:40:00|1408.9|1403.3|1409.9|1404.3|1410|1404.4|1408.9|1403.3|0
1663213500000|2022-09-15 03:45:00|1409.8|1404.2|1408.7|1403.1|1409.8|1404.2|1408.7|1403.1|0
1663213800000|2022-09-15 03:50:00|1410.6|1405|1408|1402.4|1410.6|1405|1408|1402.4|0
1663214100000|2022-09-15 03:55:00|1408.1|1402.5|1407.7|1402.1|1409.3|1403.7|1407.7|1402.1|0
1663214400000|2022-09-15 04:00:00|1408.9|1403.3|1409|1403.4|1409.2|1403.6|1407.7|1402.1|0
1663214700000|2022-09-15 04:05:00|1408.1|1402.5|1409.1|1403.5|1409.1|1403.5|1407.7|1402.1|0
1663215000000|2022-09-15 04:10:00|1408.5|1402.9|1407.5|1401.9|1408.6|1403|1407.3|1401.7|0
1663215300000|2022-09-15 04:15:00|1406.7|1401.1|1407.6|1402|1407.9|1402.3|1406.6|1401|0
1663215600000|2022-09-15 04:20:00|1406.3|1400.7|1406.2|1400.6|1407.2|1401.6|1406.1|1400.5|0
1663215900000|2022-09-15 04:25:00|1405.8|1400.2|1407.1|1401.5|1407.1|1401.5|1405.8|1400.2|0
1663216200000|2022-09-15 04:30:00|1405.9|1400.3|1405.7|1400.1|1407|1401.4|1405.7|1400.1|0
1663216500000|2022-09-15 04:35:00|1405.6|1400|1405.5|1399.9|1405.9|1400.3|1404.4|1398.8|0
1663216800000|2022-09-15 04:40:00|1405.4|1399.8|1406|1400.4|1406|1400.4|1404.8|1399.2|0
1663217100000|2022-09-15 04:45:00|1405.9|1400.3|1406.3|1400.7|1407.3|1401.7|1405.9|1400.3|0
1663217400000|2022-09-15 04:50:00|1407.3|1401.7|1406.3|1400.7|1407.5|1401.9|1406.3|1400.7|0
1663217700000|2022-09-15 04:55:00|1407.4|1401.8|1406.4|1400.8|1407.5|1401.9|1406.2|1400.6|0
1663218000000|2022-09-15 05:00:00|1407.4|1401.8|1407|1401.4|1407.4|1401.8|1405.8|1400.2|0
1663218300000|2022-09-15 05:05:00|1406.3|1400.7|1405.8|1400.2|1407.1|1401.5|1405.3|1399.7|0
1663218600000|2022-09-15 05:10:00|1406.7|1401.1|1405.8|1400.2|1406.7|1401.1|1405.6|1400|0
1663218900000|2022-09-15 05:15:00|1404.8|1399.2|1404.4|1398.8|1405.8|1400.2|1404.2|1398.6|0
1663219200000|2022-09-15 05:20:00|1405.3|1399.7|1404.4|1398.8|1405.4|1399.8|1404.1|1398.5|0
1663219500000|2022-09-15 05:25:00|1405.5|1399.9|1404.5|1398.9|1405.5|1399.9|1404.1|1398.5|0
1663219800000|2022-09-15 05:30:00|1404.6|1399|1405.6|1400|1406|1400.4|1404.6|1399|0
1663220100000|2022-09-15 05:35:00|1405.5|1399.9|1404.5|1398.9|1405.6|1400|1404.5|1398.9|0
1663220400000|2022-09-15 05:40:00|1404.4|1398.8|1404.8|1399.2|1405.8|1400.2|1404.4|1398.8|0
1663220700000|2022-09-15 05:45:00|1404.9|1399.3|1404.9|1399.3|1405.1|1399.5|1404.9|1399.3|0
1663221000000|2022-09-15 05:50:00|1405|1399.4|1404.6|1399|1405.1|1399.5|1404.6|1399|0
1663221300000|2022-09-15 05:55:00|1405.7|1400.1|1405.8|1400.2|1406.1|1400.5|1404.7|1399.1|0
1663287000000|2022-09-16 00:10:00|1391.2|1385.6|1387.7|1382.1|1391.2|1385.6|1386.1|1380.5|0
1663287300000|2022-09-16 00:15:00|1387.9|1382.3|1390.6|1385|1391.2|1385.6|1387.8|1382.2|0
1663287600000|2022-09-16 00:20:00|1390.8|1385.2|1390|1384.4|1391.1|1385.5|1389.9|1384.3|0
1663287900000|2022-09-16 00:25:00|1391.4|1385.8|1392.1|1386.5|1392.4|1386.8|1390.4|1384.8|0
1663288200000|2022-09-16 00:30:00|1391.8|1386.2|1392.2|1386.6|1392.5|1386.9|1390.2|1384.6|0
1663288500000|2022-09-16 00:35:00|1392.4|1386.8|1393.1|1387.5|1393.5|1387.9|1392.4|1386.8|0
1663288800000|2022-09-16 00:40:00|1392.1|1386.5|1392.9|1387.3|1394.1|1388.5|1392.1|1386.5|0
1663289100000|2022-09-16 00:45:00|1393|1387.4|1393.9|1388.3|1394|1388.4|1392.5|1386.9|0
1663289400000|2022-09-16 00:50:00|1392.9|1387.3|1391.7|1386.1|1393.8|1388.2|1389.5|1383.9|0
1663289700000|2022-09-16 00:55:00|1391.4|1385.8|1390.6|1385|1391.9|1386.3|1390.6|1385|0
1663290000000|2022-09-16 01:00:00|1391.8|1386.2|1391.1|1385.5|1392.1|1386.5|1390.6|1385|0
1663290300000|2022-09-16 01:05:00|1392.3|1386.7|1390.5|1384.9|1392.3|1386.7|1390.5|1384.9|0
1663290600000|2022-09-16 01:10:00|1390.6|1385|1391.1|1385.5|1391.1|1385.5|1388.8|1383.2|0
1663290900000|2022-09-16 01:15:00|1391|1385.4|1390|1384.4|1391.2|1385.6|1389.8|1384.2|0
1663291200000|2022-09-16 01:20:00|1390.1|1384.5|1390.8|1385.2|1391.2|1385.6|1389.7|1384.1|0
1663291500000|2022-09-16 01:25:00|1389.1|1383.5|1390.6|1385|1390.8|1385.2|1389.1|1383.5|0
1663291800000|2022-09-16 01:30:00|1391.2|1385.6|1390.2|1384.6|1391.4|1385.8|1390.2|1384.6|0
1663292100000|2022-09-16 01:35:00|1391.1|1385.5|1390.9|1385.3|1392.3|1386.7|1390.9|1385.3|0
1663292400000|2022-09-16 01:40:00|1391|1385.4|1389.4|1383.8|1392.4|1386.8|1389.4|1383.8|0
1663292700000|2022-09-16 01:45:00|1389.5|1383.9|1389|1383.4|1390.5|1384.9|1389|1383.4|0
1663293000000|2022-09-16 01:50:00|1388.8|1383.2|1389.2|1383.6|1389.2|1383.6|1387.4|1381.8|0
1663293300000|2022-09-16 01:55:00|1388.1|1382.5|1388.6|1383|1389.4|1383.8|1388.1|1382.5|0
1663293600000|2022-09-16 02:00:00|1388.3|1382.7|1389|1383.4|1390.1|1384.5|1388.1|1382.5|0
1663293900000|2022-09-16 02:05:00|1389.1|1383.5|1387.7|1382.1|1389.1|1383.5|1386.1|1380.5|0
1663294200000|2022-09-16 02:10:00|1387.5|1381.9|1387.6|1382|1387.6|1382|1386.5|1380.9|0
1663294500000|2022-09-16 02:15:00|1386.6|1381|1388.3|1382.7|1388.3|1382.7|1386.6|1381|0
1663294800000|2022-09-16 02:20:00|1387.1|1381.5|1388.8|1383.2|1388.8|1383.2|1387.1|1381.5|0
1663295100000|2022-09-16 02:25:00|1389.2|1383.6|1388.7|1383.1|1390.1|1384.5|1388.7|1383.1|0
1663295400000|2022-09-16 02:30:00|1388.3|1382.7|1389.6|1384|1389.9|1384.3|1387.8|1382.2|0
1663295700000|2022-09-16 02:35:00|1389.7|1384.1|1389.7|1384.1|1389.7|1384.1|1388.5|1382.9|0
1663296000000|2022-09-16 02:40:00|1389.8|1384.2|1389.4|1383.8|1389.8|1384.2|1388.3|1382.7|0
1663296300000|2022-09-16 02:45:00|1389.2|1383.6|1387.9|1382.3|1389.3|1383.7|1387.9|1382.3|0
1663296600000|2022-09-16 02:50:00|1388.8|1383.2|1389.1|1383.5|1390.1|1384.5|1387.7|1382.1|0
1663296900000|2022-09-16 02:55:00|1389|1383.4|1389.1|1383.5|1389.3|1383.7|1388.3|1382.7|0
1663297200000|2022-09-16 03:00:00|1391.1|1385.5|1390.1|1384.5|1391.3|1385.7|1389.9|1384.3|0
1663297500000|2022-09-16 03:05:00|1390|1384.4|1388.3|1382.7|1390|1384.4|1388.3|1382.7|0
1663297800000|2022-09-16 03:10:00|1389.4|1383.8|1389.2|1383.6|1389.4|1383.8|1388.1|1382.5|0
1663298100000|2022-09-16 03:15:00|1389.3|1383.7|1389.5|1383.9|1389.6|1384|1388.4|1382.8|0
1663298400000|2022-09-16 03:20:00|1389.9|1384.3|1390.9|1385.3|1391|1385.4|1389.7|1384.1|0
1663298700000|2022-09-16 03:25:00|1391.2|1385.6|1391.2|1385.6|1391.3|1385.7|1389.7|1384.1|0
1663299000000|2022-09-16 03:30:00|1391|1385.4|1389.9|1384.3|1391.2|1385.6|1389.7|1384.1|0
1663299300000|2022-09-16 03:35:00|1389.8|1384.2|1391|1385.4|1391|1385.4|1389.8|1384.2|0
1663299600000|2022-09-16 03:40:00|1390.8|1385.2|1387.8|1382.2|1390.8|1385.2|1387.6|1382|0
1663299900000|2022-09-16 03:45:00|1387.5|1381.9|1388.9|1383.3|1388.9|1383.3|1387.2|1381.6|0
1663300200000|2022-09-16 03:50:00|1387.6|1382|1386.8|1381.2|1388.5|1382.9|1386.8|1381.2|0
1663300500000|2022-09-16 03:55:00|1386.9|1381.3|1387.6|1382|1388.1|1382.5|1386.6|1381|0
1663300800000|2022-09-16 04:00:00|1387.5|1381.9|1388.1|1382.5|1388.1|1382.5|1386.3|1380.7|0
1663301100000|2022-09-16 04:05:00|1387|1381.4|1386.9|1381.3|1387.8|1382.2|1386.7|1381.1|0
1663301400000|2022-09-16 04:10:00|1387|1381.4|1388.4|1382.8|1388.4|1382.8|1386.8|1381.2|0
1663301700000|2022-09-16 04:15:00|1387.1|1381.5|1388|1382.4|1388.3|1382.7|1387|1381.4|0
1663302000000|2022-09-16 04:20:00|1388.2|1382.6|1387.8|1382.2|1388.2|1382.6|1387|1381.4|0
1663302300000|2022-09-16 04:25:00|1387.9|1382.3|1386.3|1380.7|1388|1382.4|1386.3|1380.7|0
1663302600000|2022-09-16 04:30:00|1386.2|1380.6|1387.4|1381.8|1387.6|1382|1385.4|1379.8|0
1663302900000|2022-09-16 04:35:00|1386.5|1380.9|1387.6|1382|1387.7|1382.1|1386.4|1380.8|0
1663303200000|2022-09-16 04:40:00|1387.5|1381.9|1387.9|1382.3|1388|1382.4|1386.8|1381.2|0
1663303500000|2022-09-16 04:45:00|1388.2|1382.6|1388.2|1382.6|1388.2|1382.6|1387.2|1381.6|0
1663303800000|2022-09-16 04:50:00|1388.4|1382.8|1387.8|1382.2|1388.4|1382.8|1387.8|1382.2|0
1663304100000|2022-09-16 04:55:00|1388|1382.4|1388.3|1382.7|1388.3|1382.7|1387|1381.4|0
1663304400000|2022-09-16 05:00:00|1387.1|1381.5|1387.4|1381.8|1388.2|1382.6|1386.5|1380.9|0
1663304700000|2022-09-16 05:05:00|1386.2|1380.6|1389.5|1383.9|1389.6|1384|1386.2|1380.6|0
1663305000000|2022-09-16 05:10:00|1389.6|1384|1389|1383.4|1390.2|1384.6|1388.7|1383.1|0
1663305300000|2022-09-16 05:15:00|1388.8|1383.2|1390.2|1384.6|1391.2|1385.6|1388.8|1383.2|0
1663305600000|2022-09-16 05:20:00|1390|1384.4|1390.3|1384.7|1390.3|1384.7|1389.1|1383.5|0
1663305900000|2022-09-16 05:25:00|1390.2|1384.6|1390.6|1385|1390.6|1385|1389.4|1383.8|0
1663306200000|2022-09-16 05:30:00|1390.4|1384.8|1391|1385.4|1391.1|1385.5|1390.4|1384.8|0
1663306500000|2022-09-16 05:35:00|1390.9|1385.3|1390.8|1385.2|1392|1386.4|1390.7|1385.1|0
1663306800000|2022-09-16 05:40:00|1390.7|1385.1|1390.4|1384.8|1391.8|1386.2|1390.4|1384.8|0
1663307100000|2022-09-16 05:45:00|1391.6|1386|1391.5|1385.9|1391.7|1386.1|1390.3|1384.7|0
1663307400000|2022-09-16 05:50:00|1390.4|1384.8|1390.2|1384.6|1391.4|1385.8|1390.2|1384.6|0
1663307700000|2022-09-16 05:55:00|1389.2|1383.6|1389.5|1383.9|1390.1|1384.5|1388.7|1383.1|0
1663546200000|2022-09-19 00:10:00|1383.8|1378.2|1382.2|1376.6|1383.8|1378.2|1381.8|1376.2|0
1663546500000|2022-09-19 00:15:00|1382|1376.4|1382.4|1376.8|1382.4|1376.8|1381|1375.4|0
1663546800000|2022-09-19 00:20:00|1381|1375.4|1381.7|1376.1|1382.6|1377|1381|1375.4|0
1663547100000|2022-09-19 00:25:00|1381.5|1375.9|1380.5|1374.9|1381.5|1375.9|1379|1373.4|0
1663547400000|2022-09-19 00:30:00|1380.7|1375.1|1379.8|1374.2|1380.9|1375.3|1379.2|1373.6|0
1663547700000|2022-09-19 00:35:00|1379.6|1374|1379.6|1374|1380|1374.4|1378.5|1372.9|0
1663548000000|2022-09-19 00:40:00|1378.4|1372.8|1380.2|1374.6|1381.1|1375.5|1378.4|1372.8|0
1663548300000|2022-09-19 00:45:00|1380.9|1375.3|1383.7|1378.1|1383.7|1378.1|1380.9|1375.3|0
1663548600000|2022-09-19 00:50:00|1383.2|1377.6|1384.5|1378.9|1384.7|1379.1|1382.6|1377|0
1663548900000|2022-09-19 00:55:00|1383.6|1378|1385|1379.4|1385|1379.4|1382.4|1376.8|0
1663549200000|2022-09-19 01:00:00|1384|1378.4|1382.9|1377.3|1384.1|1378.5|1381.8|1376.2|0
1663549500000|2022-09-19 01:05:00|1383.1|1377.5|1383.5|1377.9|1383.8|1378.2|1382.4|1376.8|0
1663549800000|2022-09-19 01:10:00|1382.6|1377|1383.8|1378.2|1384.8|1379.2|1382.6|1377|0
1663550100000|2022-09-19 01:15:00|1383.6|1378|1381.1|1375.5|1383.6|1378|1381.1|1375.5|0
1663550400000|2022-09-19 01:20:00|1382.2|1376.6|1381.2|1375.6|1382.2|1376.6|1381.1|1375.5|0
1663550700000|2022-09-19 01:25:00|1379.7|1374.1|1380.9|1375.3|1380.9|1375.3|1379.7|1374.1|0
1663551000000|2022-09-19 01:30:00|1381|1375.4|1380.2|1374.6|1381.1|1375.5|1380|1374.4|0
1663551300000|2022-09-19 01:35:00|1379.1|1373.5|1378.3|1372.7|1379.1|1373.5|1377.2|1371.8|0
1663551600000|2022-09-19 01:40:00|1378.4|1372.8|1378.6|1373|1379.1|1373.5|1378.4|1372.8|0
1663551900000|2022-09-19 01:45:00|1378.2|1372.6|1378.9|1373.3|1379.3|1373.7|1377.2|1371.8|0
1663552200000|2022-09-19 01:50:00|1378.8|1373.2|1379.8|1374.2|1379.8|1374.2|1378.7|1373.1|0
1663552500000|2022-09-19 01:55:00|1379.5|1373.9|1377.6|1372.2|1379.5|1373.9|1377.1|1371.7|0
1663552800000|2022-09-19 02:00:00|1378.7|1373.1|1378.2|1372.6|1378.7|1373.1|1377.5|1372.1|0
1663553100000|2022-09-19 02:05:00|1376.9|1371.5|1377.4|1372|1378.1|1372.5|1376.4|1371|0
1663553400000|2022-09-19 02:10:00|1377.1|1371.7|1376.9|1371.5|1377.5|1372.1|1376.5|1371.1|0
1663553700000|2022-09-19 02:15:00|1376.8|1371.4|1375.3|1369.9|1377.6|1372.2|1375.3|1369.9|0
1663554000000|2022-09-19 02:20:00|1375.1|1369.7|1375.3|1369.9|1376.3|1370.9|1375.1|1369.7|0
1663554300000|2022-09-19 02:25:00|1375.4|1370|1372.3|1366.9|1375.4|1370|1372.3|1366.9|0
1663554600000|2022-09-19 02:30:00|1372.4|1367|1373.4|1368|1373.5|1368.1|1372.1|1366.7|0
1663554900000|2022-09-19 02:35:00|1373.3|1367.9|1373.4|1368|1373.5|1368.1|1373.2|1367.8|0
1663555200000|2022-09-19 02:40:00|1373.5|1368.1|1373.4|1368|1373.6|1368.2|1372.3|1366.9|0
1663555500000|2022-09-19 02:45:00|1373.6|1368.2|1374.5|1369.1|1374.5|1369.1|1372.8|1367.4|0
1663555800000|2022-09-19 02:50:00|1373.3|1367.9|1374|1368.6|1374.3|1368.9|1373|1367.6|0
1663556100000|2022-09-19 02:55:00|1372.9|1367.5|1375.4|1370|1375.4|1370|1372.9|1367.5|0
1663556400000|2022-09-19 03:00:00|1376.4|1371|1376|1370.6|1376.4|1371|1375.1|1369.7|0
1663556700000|2022-09-19 03:05:00|1376.1|1370.7|1376.3|1370.9|1377.2|1371.8|1375.1|1369.7|0
1663557000000|2022-09-19 03:10:00|1376.1|1370.7|1375.7|1370.3|1376.7|1371.3|1375.1|1369.7|0
1663557300000|2022-09-19 03:15:00|1376.5|1371.1|1377.1|1371.7|1377.2|1371.8|1375.6|1370.2|0
1663557600000|2022-09-19 03:20:00|1377|1371.6|1378.1|1372.5|1378.1|1372.5|1376.9|1371.5|0
1663557900000|2022-09-19 03:25:00|1378.2|1372.6|1379.7|1374.1|1379.7|1374.1|1378.2|1372.6|0
1663558200000|2022-09-19 03:30:00|1378.6|1373|1378.7|1373.1|1379.8|1374.2|1377.4|1372|0
1663558500000|2022-09-19 03:35:00|1378.8|1373.2|1378.5|1372.9|1378.9|1373.3|1377.4|1372|0
1663558800000|2022-09-19 03:40:00|1378.6|1373|1379.1|1373.5|1379.2|1373.6|1377.9|1372.3|0
1663559100000|2022-09-19 03:45:00|1378.2|1372.6|1378.1|1372.5|1379.2|1373.6|1377.3|1371.9|0
1663559400000|2022-09-19 03:50:00|1378.9|1373.3|1377.8|1372.3|1379.1|1373.5|1377.8|1372.3|0
1663559700000|2022-09-19 03:55:00|1379.1|1373.5|1378.2|1372.6|1379.2|1373.6|1378.1|1372.5|0
1663560000000|2022-09-19 04:00:00|1379.5|1373.9|1378.9|1373.3|1379.5|1373.9|1377.9|1372.3|0
1663560300000|2022-09-19 04:05:00|1379|1373.4|1378.9|1373.3|1379|1373.4|1377.6|1372.2|0
1663560600000|2022-09-19 04:10:00|1377.6|1372.2|1378.2|1372.6|1378.7|1373.1|1377|1371.6|0
1663560900000|2022-09-19 04:15:00|1378.4|1372.8|1378.5|1372.9|1378.6|1373|1377.4|1372|0
1663561200000|2022-09-19 04:20:00|1378.4|1372.8|1379.4|1373.8|1379.5|1373.9|1377.3|1371.9|0
1663561500000|2022-09-19 04:25:00|1378.4|1372.8|1377.2|1371.8|1378.8|1373.2|1377.2|1371.8|0
1663561800000|2022-09-19 04:30:00|1378.3|1372.7|1378|1372.4|1378.3|1372.7|1376.7|1371.3|0
1663562100000|2022-09-19 04:35:00|1376.9|1371.5|1377.8|1372.3|1378.1|1372.5|1376.7|1371.3|0
1663562400000|2022-09-19 04:40:00|1378|1372.4|1378.9|1373.3|1378.9|1373.3|1376.7|1371.3|0
1663562700000|2022-09-19 04:45:00|1378.8|1373.2|1378.9|1373.3|1378.9|1373.3|1377.6|1372.2|0
1663563000000|2022-09-19 04:50:00|1379|1373.4|1377.6|1372.2|1379|1373.4|1377.6|1372.2|0
1663563300000|2022-09-19 04:55:00|1378.7|1373.1|1378.7|1373.1|1378.8|1373.2|1377.5|1372.1|0
1663563600000|2022-09-19 05:00:00|1378.5|1372.9|1377.6|1372.2|1378.6|1373|1377.5|1372.1|0
1663563900000|2022-09-19 05:05:00|1377.2|1371.8|1377.4|1372|1378.5|1372.9|1377|1371.6|0
1663564200000|2022-09-19 05:10:00|1378.3|1372.7|1378.5|1372.9|1378.5|1372.9|1377.2|1371.8|0
1663564500000|2022-09-19 05:15:00|1377.4|1372|1378.8|1373.2|1379.1|1373.5|1377.4|1372|0
1663564800000|2022-09-19 05:20:00|1378.1|1372.5|1379.9|1374.3|1380|1374.4|1377.9|1372.3|0
1663565100000|2022-09-19 05:25:00|1379.8|1374.2|1379.5|1373.9|1380|1374.4|1378.8|1373.2|0
1663565400000|2022-09-19 05:30:00|1379.6|1374|1380|1374.4|1381|1375.4|1378.8|1373.2|0
1663565700000|2022-09-19 05:35:00|1379.9|1374.3|1378.3|1372.7|1380.9|1375.3|1378.3|1372.7|0
1663566000000|2022-09-19 05:40:00|1379.6|1374|1379.7|1374.1|1380.8|1375.2|1379.6|1374|0
1663566300000|2022-09-19 05:45:00|1379.8|1374.2|1380.8|1375.2|1381|1375.4|1379.7|1374.1|0
1663566600000|2022-09-19 05:50:00|1380.9|1375.3|1380.8|1375.2|1381|1375.4|1379.7|1374.1|0
1663566900000|2022-09-19 05:55:00|1379.9|1374.3|1380.7|1375.1|1380.9|1375.3|1379.9|1374.3|0
1663632600000|2022-09-20 00:10:00|1389.5|1383.9|1389.6|1384|1390.5|1384.9|1389.5|1383.9|0
1663632900000|2022-09-20 00:15:00|1389.3|1383.7|1389.1|1383.5|1389.9|1384.3|1388.6|1383|0
1663633200000|2022-09-20 00:20:00|1389.2|1383.6|1388|1382.4|1389.2|1383.6|1388|1382.4|0
1663633500000|2022-09-20 00:25:00|1388.2|1382.6|1388.1|1382.5|1389.2|1383.6|1388|1382.4|0
1663633800000|2022-09-20 00:30:00|1387.7|1382.1|1386.8|1381.2|1387.7|1382.1|1386.3|1380.7|0
1663634100000|2022-09-20 00:35:00|1385.7|1380.1|1386.7|1381.1|1387.5|1381.9|1385.7|1380.1|0
1663634400000|2022-09-20 00:40:00|1387.6|1382|1388.3|1382.7|1389.4|1383.8|1386.4|1380.8|0
1663634700000|2022-09-20 00:45:00|1387|1381.4|1386.3|1380.7|1388.3|1382.7|1386.3|1380.7|0
1663635000000|2022-09-20 00:50:00|1387.4|1381.8|1386.2|1380.6|1387.6|1382|1386.2|1380.6|0
1663635300000|2022-09-20 00:55:00|1386.1|1380.5|1387.1|1381.5|1387.4|1381.8|1386.1|1380.5|0
1663635600000|2022-09-20 01:00:00|1386.1|1380.5|1388.9|1383.3|1388.9|1383.3|1385.8|1380.2|0
1663635900000|2022-09-20 01:05:00|1388.8|1383.2|1386|1380.4|1388.9|1383.3|1386|1380.4|0
1663636200000|2022-09-20 01:10:00|1386.2|1380.6|1387.4|1381.8|1387.4|1381.8|1386.2|1380.6|0
1663636500000|2022-09-20 01:15:00|1387.3|1381.7|1385.8|1380.2|1388.1|1382.5|1385.8|1380.2|0
1663636800000|2022-09-20 01:20:00|1385.7|1380.1|1385.7|1380.1|1387.6|1382|1385.4|1379.8|0
1663637100000|2022-09-20 01:25:00|1385.9|1380.3|1386.1|1380.5|1388.2|1382.6|1385.8|1380.2|0
1663637400000|2022-09-20 01:30:00|1385.9|1380.3|1385.8|1380.2|1386.9|1381.3|1385.1|1379.5|0
1663637700000|2022-09-20 01:35:00|1386.5|1380.9|1385|1379.4|1386.7|1381.1|1384.7|1379.1|0
1663638000000|2022-09-20 01:40:00|1384.9|1379.3|1384.8|1379.2|1385.7|1380.1|1384.7|1379.1|0
1663638300000|2022-09-20 01:45:00|1385.9|1380.3|1383.6|1378|1385.9|1380.3|1382.9|1377.3|0
1663638600000|2022-09-20 01:50:00|1383.5|1377.9|1384.2|1378.6|1385.5|1379.9|1383.5|1377.9|0
1663638900000|2022-09-20 01:55:00|1384.5|1378.9|1385.4|1379.8|1385.5|1379.9|1384.2|1378.6|0
1663639200000|2022-09-20 02:00:00|1384.5|1378.9|1386.5|1380.9|1386.5|1380.9|1384.5|1378.9|0
1663639500000|2022-09-20 02:05:00|1385.1|1379.5|1384.8|1379.2|1385.1|1379.5|1384.8|1379.2|0
1663639800000|2022-09-20 02:10:00|1384.7|1379.1|1385.5|1379.9|1385.6|1380|1384.5|1378.9|0
1663640100000|2022-09-20 02:15:00|1384.5|1378.9|1385.4|1379.8|1385.4|1379.8|1384.2|1378.6|0
1663640400000|2022-09-20 02:20:00|1384.3|1378.7|1385.2|1379.6|1386.2|1380.6|1383|1377.4|0
1663640700000|2022-09-20 02:25:00|1385.3|1379.7|1385.9|1380.3|1386|1380.4|1384.9|1379.3|0
1663641000000|2022-09-20 02:30:00|1385.8|1380.2|1383.7|1378.1|1386|1380.4|1383.7|1378.1|0
1663641300000|2022-09-20 02:35:00|1383.8|1378.2|1383.7|1378.1|1385.1|1379.5|1383.6|1378|0
1663641600000|2022-09-20 02:40:00|1383.6|1378|1382.8|1377.2|1384.8|1379.2|1382.8|1377.2|0
1663641900000|2022-09-20 02:45:00|1383.8|1378.2|1384.2|1378.6|1384.5|1378.9|1383.2|1377.6|0
1663642200000|2022-09-20 02:50:00|1384|1378.4|1384.3|1378.7|1384.3|1378.7|1383|1377.4|0
1663642500000|2022-09-20 02:55:00|1384.2|1378.6|1384.7|1379.1|1384.7|1379.1|1383.2|1377.6|0
1663642800000|2022-09-20 03:00:00|1383.9|1378.3|1384.6|1379|1384.9|1379.3|1383.5|1377.9|0
1663643100000|2022-09-20 03:05:00|1383.6|1378|1383.5|1377.9|1385|1379.4|1383.5|1377.9|0
1663643400000|2022-09-20 03:10:00|1384.6|1379|1385.7|1380.1|1385.8|1380.2|1383.6|1378|0
1663643700000|2022-09-20 03:15:00|1385.6|1380|1385.4|1379.8|1385.6|1380|1384.4|1378.8|0
1663644000000|2022-09-20 03:20:00|1384.3|1378.7|1386.3|1380.7|1386.3|1380.7|1384.3|1378.7|0
1663644300000|2022-09-20 03:25:00|1386.1|1380.5|1385.1|1379.5|1386.2|1380.6|1385|1379.4|0
1663644600000|2022-09-20 03:30:00|1385.2|1379.6|1386.3|1380.7|1386.3|1380.7|1385|1379.4|0
1663644900000|2022-09-20 03:35:00|1385.3|1379.7|1386.3|1380.7|1386.3|1380.7|1385.2|1379.6|0
1663645200000|2022-09-20 03:40:00|1386.4|1380.8|1386.2|1380.6|1386.5|1380.9|1385|1379.4|0
1663645500000|2022-09-20 03:45:00|1386.3|1380.7|1385.3|1379.7|1386.4|1380.8|1385.3|1379.7|0
1663645800000|2022-09-20 03:50:00|1385.6|1380|1385.3|1379.7|1386.5|1380.9|1385.3|1379.7|0
1663646100000|2022-09-20 03:55:00|1386.2|1380.6|1384.9|1379.3|1386.2|1380.6|1384|1378.4|0
1663646400000|2022-09-20 04:00:00|1385|1379.4|1386|1380.4|1386.3|1380.7|1385|1379.4|0
1663646700000|2022-09-20 04:05:00|1385.9|1380.3|1385.5|1379.9|1385.9|1380.3|1384.6|1379|0
1663647000000|2022-09-20 04:10:00|1383.5|1377.9|1384|1378.4|1385.4|1379.8|1382.8|1377.2|0
1663647300000|2022-09-20 04:15:00|1384.1|1378.5|1385.5|1379.9|1385.5|1379.9|1384|1378.4|0
1663647600000|2022-09-20 04:20:00|1384.2|1378.6|1385.5|1379.9|1385.5|1379.9|1384.1|1378.5|0
1663647900000|2022-09-20 04:25:00|1384.8|1379.2|1384.8|1379.2|1385.8|1380.2|1384.6|1379|0
1663648200000|2022-09-20 04:30:00|1384.7|1379.1|1384.4|1378.8|1384.7|1379.1|1384.4|1378.8|0
1663648500000|2022-09-20 04:35:00|1385.6|1380|1384.8|1379.2|1385.8|1380.2|1384.5|1378.9|0
1663648800000|2022-09-20 04:40:00|1384.9|1379.3|1385.8|1380.2|1385.8|1380.2|1384.5|1378.9|0
1663649100000|2022-09-20 04:45:00|1384.8|1379.2|1384.9|1379.3|1385.9|1380.3|1384.7|1379.1|0
1663649400000|2022-09-20 04:50:00|1384.8|1379.2|1384.5|1378.9|1386.1|1380.5|1384.5|1378.9|0
1663649700000|2022-09-20 04:55:00|1384.6|1379|1383.6|1378|1385.6|1380|1383.5|1377.9|0
1663650000000|2022-09-20 05:00:00|1383.3|1377.7|1383|1377.4|1384.4|1378.8|1383|1377.4|0
1663650300000|2022-09-20 05:05:00|1382.9|1377.3|1382.7|1377.1|1383.9|1378.3|1382.7|1377.1|0
1663650600000|2022-09-20 05:10:00|1382.8|1377.2|1382.7|1377.1|1382.8|1377.2|1382.6|1377|0
1663650900000|2022-09-20 05:15:00|1382.8|1377.2|1383.1|1377.5|1383.9|1378.3|1382.8|1377.2|0
1663651200000|2022-09-20 05:20:00|1383|1377.4|1383.5|1377.9|1383.5|1377.9|1383|1377.4|0
1663651500000|2022-09-20 05:25:00|1383.4|1377.8|1383.5|1377.9|1383.7|1378.1|1382.5|1376.9|0
1663651800000|2022-09-20 05:30:00|1384.7|1379.1|1384.4|1378.8|1384.7|1379.1|1383.4|1377.8|0
1663652100000|2022-09-20 05:35:00|1383.3|1377.7|1384.2|1378.6|1385.6|1380|1383.2|1377.6|0
1663652400000|2022-09-20 05:40:00|1384.4|1378.8|1383.6|1378|1384.4|1378.8|1383.5|1377.9|0
1663652700000|2022-09-20 05:45:00|1384.6|1379|1384.1|1378.5|1384.6|1379|1383.3|1377.7|0
1663653000000|2022-09-20 05:50:00|1384.4|1378.8|1381.7|1376.1|1384.4|1378.8|1381.7|1376.1|0
1663653300000|2022-09-20 05:55:00|1381.6|1376|1380.6|1375|1382.6|1377|1380.6|1375|0
1663719000000|2022-09-21 00:10:00|1369.9|1364.5|1372.1|1366.7|1373.2|1367.8|1369.6|1364.2|0
1663719300000|2022-09-21 00:15:00|1370.6|1365.2|1370.7|1365.3|1371.3|1365.9|1370.5|1365.1|0
1663719600000|2022-09-21 00:20:00|1370.9|1365.5|1373.2|1367.8|1374|1368.6|1370.9|1365.5|0
1663719900000|2022-09-21 00:25:00|1374.3|1368.9|1375.6|1370.2|1375.6|1370.2|1372.8|1367.4|0
1663720200000|2022-09-21 00:30:00|1375.8|1370.4|1375.8|1370.4|1375.8|1370.4|1374.4|1369|0
1663720500000|2022-09-21 00:35:00|1373.5|1368.1|1377.5|1372.1|1378.5|1372.9|1373.5|1368.1|0
1663720800000|2022-09-21 00:40:00|1378.7|1373.1|1379|1373.4|1379|1373.4|1377.4|1372|0
1663721100000|2022-09-21 00:45:00|1379.2|1373.6|1376.5|1371.1|1379.2|1373.6|1376.4|1371|0
1663721400000|2022-09-21 00:50:00|1376.6|1371.2|1378.5|1372.9|1380.7|1375.1|1376.4|1371|0
1663721700000|2022-09-21 00:55:00|1378.3|1372.7|1378.4|1372.8|1379.3|1373.7|1377.9|1372.3|0
1663722000000|2022-09-21 01:00:00|1378.2|1372.6|1378|1372.4|1378.2|1372.6|1377.9|1372.3|0
1663722300000|2022-09-21 01:05:00|1378.1|1372.5|1377.8|1372.3|1378.1|1372.5|1376.8|1371.4|0
1663722600000|2022-09-21 01:10:00|1378|1372.4|1377.8|1372.3|1378.2|1372.6|1376.7|1371.3|0
1663722900000|2022-09-21 01:15:00|1377.9|1375.9|1380.3|1374.7|1381.5|1375.9|1377.9|1374.7|0
1663723200000|2022-09-21 01:20:00|1380.4|1374.8|1378.5|1372.9|1380.4|1374.8|1377.6|1372.2|0
1663723500000|2022-09-21 01:25:00|1378.6|1373|1374.6|1369.2|1378.6|1373|1374.6|1369.2|0
1663723800000|2022-09-21 01:30:00|1374.7|1369.3|1373.3|1367.9|1374.8|1369.4|1373|1367.6|0
1663724100000|2022-09-21 01:35:00|1373.1|1367.7|1372.9|1367.5|1373.2|1367.8|1372.6|1367.2|0
1663724400000|2022-09-21 01:40:00|1373.9|1368.5|1372.3|1366.9|1373.9|1368.5|1372.2|1366.8|0
1663724700000|2022-09-21 01:45:00|1372.1|1366.7|1372.1|1366.7|1372.3|1366.9|1372|1366.6|0
1663725000000|2022-09-21 01:50:00|1372.4|1367|1372.6|1367.2|1373.6|1368.2|1372.4|1367|0
1663725300000|2022-09-21 01:55:00|1372.7|1367.3|1372.4|1367|1373.9|1368.5|1372.4|1367|0
1663725600000|2022-09-21 02:00:00|1373.7|1368.3|1374.8|1369.4|1374.8|1369.4|1372.7|1367.3|0
1663725900000|2022-09-21 02:05:00|1373.8|1368.4|1375.1|1369.7|1375.2|1369.8|1373.8|1368.4|0
1663726200000|2022-09-21 02:10:00|1374|1368.6|1373.7|1368.3|1375|1369.6|1373.7|1368.3|0
1663726500000|2022-09-21 02:15:00|1374.7|1369.3|1372.2|1366.8|1374.7|1369.3|1372.2|1366.8|0
1663726800000|2022-09-21 02:20:00|1372.5|1367.1|1373.4|1368|1373.7|1368.3|1372.5|1367.1|0
1663727100000|2022-09-21 02:25:00|1373.3|1367.9|1371.3|1365.9|1373.3|1367.9|1371.3|1365.9|0
1663727400000|2022-09-21 02:30:00|1371.4|1366|1372.3|1366.9|1372.5|1367.1|1371.3|1365.9|0
1663727700000|2022-09-21 02:35:00|1371.2|1365.8|1372.3|1366.9|1372.4|1367|1370.4|1365|0
1663728000000|2022-09-21 02:40:00|1372.2|1366.8|1371|1365.6|1372.2|1366.8|1370.5|1365.1|0
1663728300000|2022-09-21 02:45:00|1370.9|1365.5|1372.3|1366.9|1372.4|1367|1370.9|1365.5|0
1663728600000|2022-09-21 02:50:00|1371.4|1366|1372.6|1367.2|1372.6|1367.2|1371.4|1366|0
1663728900000|2022-09-21 02:55:00|1371.6|1366.2|1372.7|1367.3|1372.7|1367.3|1371.5|1366.1|0
1663729200000|2022-09-21 03:00:00|1371.6|1366.2|1371.2|1365.8|1372.5|1367.1|1371.2|1365.8|0
1663729500000|2022-09-21 03:05:00|1371.5|1366.1|1371.3|1365.9|1372.4|1367|1371.2|1365.8|0
1663729800000|2022-09-21 03:10:00|1372.5|1367.1|1372.1|1366.7|1372.5|1367.1|1370.9|1365.5|0
1663730100000|2022-09-21 03:15:00|1372.3|1366.9|1371.1|1365.7|1372.4|1367|1371.1|1365.7|0
1663730400000|2022-09-21 03:20:00|1372.1|1366.7|1371.1|1365.7|1372.4|1367|1370.9|1365.5|0
1663730700000|2022-09-21 03:25:00|1371.2|1365.8|1373.4|1368|1374.7|1369.3|1371.2|1365.8|0
1663731000000|2022-09-21 03:30:00|1374.5|1369.1|1373|1367.6|1374.5|1369.1|1373|1367.6|0
1663731300000|2022-09-21 03:35:00|1373.1|1367.7|1373.1|1367.7|1373.4|1368|1373.1|1367.7|0
1663731600000|2022-09-21 03:40:00|1373.2|1367.8|1373.5|1368.1|1374.1|1368.7|1373|1367.6|0
1663731900000|2022-09-21 03:45:00|1373.7|1368.3|1375.2|1369.8|1375.2|1369.8|1373.7|1368.3|0
1663732200000|2022-09-21 03:50:00|1374.2|1368.8|1374.7|1369.3|1375.7|1370.3|1373.4|1368|0
1663732500000|2022-09-21 03:55:00|1375.5|1370.1|1375.3|1369.9|1375.7|1370.3|1374.3|1368.9|0
1663732800000|2022-09-21 04:00:00|1375.2|1369.8|1375.1|1369.7|1375.3|1369.9|1373.2|1367.8|0
1663733100000|2022-09-21 04:05:00|1375.2|1369.8|1373.7|1368.3|1375.3|1369.9|1373.4|1368|0
1663733400000|2022-09-21 04:10:00|1373.8|1368.4|1372.7|1367.3|1373.8|1368.4|1372.5|1367.1|0
1663733700000|2022-09-21 04:15:00|1372.8|1367.4|1372.8|1367.4|1375.2|1369.8|1372.8|1367.4|0
1663734000000|2022-09-21 04:20:00|1374|1368.6|1372.9|1367.5|1374.1|1368.7|1372.9|1367.5|0
1663734300000|2022-09-21 04:25:00|1374|1368.6|1373.8|1368.4|1374.3|1368.9|1372.9|1367.5|0
1663734600000|2022-09-21 04:30:00|1373.5|1368.1|1373.8|1368.4|1373.8|1368.4|1372.6|1367.2|0
1663734900000|2022-09-21 04:35:00|1373.9|1368.5|1373.7|1368.3|1374.1|1368.7|1372.9|1367.5|0
1663735200000|2022-09-21 04:40:00|1373.5|1368.1|1373.7|1368.3|1373.8|1368.4|1372.7|1367.3|0
1663735500000|2022-09-21 04:45:00|1372.8|1367.4|1373.1|1367.7|1374.3|1368.9|1372.7|1367.3|0
1663735800000|2022-09-21 04:50:00|1374.1|1368.7|1372.9|1367.5|1374.5|1369.1|1372.9|1367.5|0
1663736100000|2022-09-21 04:55:00|1372.5|1367.1|1374.5|1369.1|1374.6|1369.2|1372.4|1367|0
1663736400000|2022-09-21 05:00:00|1374.6|1369.2|1376|1370.6|1376.1|1370.7|1373.7|1368.3|0
1663736700000|2022-09-21 05:05:00|1375.9|1370.5|1377.2|1371.8|1377.3|1371.9|1374.9|1369.5|0
1663737000000|2022-09-21 05:10:00|1376.3|1370.9|1377.3|1371.9|1377.4|1372|1375.9|1370.5|0
1663737300000|2022-09-21 05:15:00|1377.5|1372.1|1376.4|1371|1377.5|1372.1|1376.2|1370.8|0
1663737600000|2022-09-21 05:20:00|1376.3|1370.9|1377.5|1372.1|1377.5|1372.1|1376.1|1370.7|0
1663737900000|2022-09-21 05:25:00|1377.6|1372.2|1380.5|1374.9|1380.5|1374.9|1376.2|1370.8|0
1663738200000|2022-09-21 05:30:00|1380.7|1375.1|1381|1375.4|1382.3|1376.7|1379.9|1374.3|0
1663738500000|2022-09-21 05:35:00|1382|1376.4|1379.6|1374|1382.2|1376.6|1379.6|1374|0
1663738800000|2022-09-21 05:40:00|1378.7|1373.1|1379.5|1373.9|1380.1|1374.5|1378.7|1373.1|0
1663739100000|2022-09-21 05:45:00|1379.2|1373.6|1381.7|1376.1|1381.7|1376.1|1379.2|1373.6|0
1663739400000|2022-09-21 05:50:00|1381.9|1376.3|1383.8|1378.2|1384|1378.4|1381.9|1376.3|0
1663739700000|2022-09-21 05:55:00|1383.9|1378.3|1382|1376.4|1384.8|1379.2|1381.1|1375.5|0
1663891800000|2022-09-23 00:10:00|1367.2|1361.8|1366.1|1360.7|1367.2|1361.8|1366.1|1360.7|0
1663892100000|2022-09-23 00:15:00|1366.2|1360.8|1362.8|1357.4|1367|1361.6|1362.8|1357.4|0
1663892400000|2022-09-23 00:20:00|1363.2|1357.8|1362.4|1357|1364.1|1358.7|1362.4|1357|0
1663892700000|2022-09-23 00:25:00|1363.4|1358|1361.8|1356.4|1363.4|1358|1360.9|1355.5|0
1663893000000|2022-09-23 00:30:00|1361.5|1356.1|1361|1355.6|1362|1356.6|1361|1355.6|0
1663893300000|2022-09-23 00:35:00|1357.3|1351.9|1356.2|1350.8|1357.3|1351.9|1355.5|1350.1|0
1663893600000|2022-09-23 00:40:00|1355|1349.6|1355.3|1349.9|1355.3|1349.9|1353.8|1348.4|0
1663893900000|2022-09-23 00:45:00|1355.4|1350|1357.7|1352.3|1358|1352.6|1354.6|1349.2|0
1663894200000|2022-09-23 00:50:00|1357.4|1352|1355.6|1350.2|1357.5|1352.1|1355.5|1350.1|0
1663894500000|2022-09-23 00:55:00|1354.7|1349.3|1355.1|1349.7|1355.7|1350.3|1354|1348.6|0
1663894800000|2022-09-23 01:00:00|1354.8|1349.4|1351.3|1345.9|1354.8|1349.4|1351.3|1345.9|0
1663895100000|2022-09-23 01:05:00|1352.6|1347.2|1350.7|1345.3|1353.7|1348.3|1350.7|1345.3|0
1663895400000|2022-09-23 01:10:00|1348.7|1343.3|1348.9|1343.5|1349.9|1344.5|1348.7|1343.3|0
1663895700000|2022-09-23 01:15:00|1349|1343.6|1348.9|1343.5|1349.9|1344.5|1348.8|1343.4|0
1663896000000|2022-09-23 01:20:00|1350|1344.6|1350.4|1345|1350.4|1345|1348.3|1342.9|0
1663896300000|2022-09-23 01:25:00|1349.4|1344|1350|1344.6|1350.1|1344.7|1349.4|1344|0
1663896600000|2022-09-23 01:30:00|1349.9|1344.5|1348.5|1343.1|1350.5|1345.1|1348.4|1343|0
1663896900000|2022-09-23 01:35:00|1348.6|1343.2|1350.3|1344.9|1351.3|1345.9|1348.1|1342.7|0
1663897200000|2022-09-23 01:40:00|1349.2|1343.8|1350.6|1345.2|1350.7|1345.3|1349.1|1343.7|0
1663897500000|2022-09-23 01:45:00|1349.6|1344.2|1351.2|1345.8|1351.2|1345.8|1348.7|1343.3|0
1663897800000|2022-09-23 01:50:00|1350.1|1344.7|1350.8|1345.4|1351.2|1345.8|1349.6|1344.2|0
1663898100000|2022-09-23 01:55:00|1352|1346.6|1350.6|1345.2|1352|1346.6|1349.4|1344|0
1663898400000|2022-09-23 02:00:00|1349.5|1344.1|1348.6|1343.2|1350.5|1345.1|1348.2|1342.8|0
1663898700000|2022-09-23 02:05:00|1348.7|1343.3|1348.6|1343.2|1349.2|1343.8|1348.3|1342.9|0
1663899000000|2022-09-23 02:10:00|1350.1|1344.7|1348.6|1343.2|1350.2|1344.8|1348.6|1343.2|0
1663899300000|2022-09-23 02:15:00|1348.3|1342.9|1346.8|1341.4|1348.4|1343|1346.6|1341.2|0
1663899600000|2022-09-23 02:20:00|1347.6|1342.2|1346.2|1340.8|1347.6|1342.2|1346.1|1340.7|0
1663899900000|2022-09-23 02:25:00|1346.1|1340.7|1346.1|1340.7|1346.4|1341|1345.9|1340.5|0
1663900200000|2022-09-23 02:30:00|1345.2|1339.8|1346.1|1340.7|1346.7|1341.3|1345.2|1339.8|0
1663900500000|2022-09-23 02:35:00|1346|1340.6|1344.1|1338.7|1346.2|1340.8|1344.1|1338.7|0
1663900800000|2022-09-23 02:40:00|1343|1337.6|1343.4|1338|1343.9|1338.5|1342.8|1337.4|0
1663901100000|2022-09-23 02:45:00|1344.5|1339.1|1343.7|1338.3|1344.7|1339.3|1343.6|1338.2|0
1663901400000|2022-09-23 02:50:00|1344.7|1339.3|1343.8|1338.4|1344.8|1339.4|1343.5|1338.1|0
1663901700000|2022-09-23 02:55:00|1345.9|1340.5|1347.3|1341.9|1347.3|1341.9|1344.7|1339.3|0
1663902000000|2022-09-23 03:00:00|1346.1|1340.7|1346.2|1340.8|1346.9|1341.5|1344.8|1339.4|0
1663902300000|2022-09-23 03:05:00|1346|1340.6|1347.2|1341.8|1347.3|1341.9|1345.9|1340.5|0
1663902600000|2022-09-23 03:10:00|1347.3|1341.9|1347.3|1341.9|1347.4|1342|1346.3|1340.9|0
1663902900000|2022-09-23 03:15:00|1347.5|1342.1|1348.1|1342.7|1348.1|1342.7|1346.4|1341|0
1663903200000|2022-09-23 03:20:00|1349|1343.6|1348.7|1343.3|1350.9|1345.5|1347.9|1342.5|0
1663903500000|2022-09-23 03:25:00|1348.8|1343.4|1349.6|1344.2|1351.1|1345.7|1348.8|1343.4|0
1663903800000|2022-09-23 03:30:00|1350.6|1345.2|1347.6|1342.2|1350.6|1345.2|1347.5|1342.1|0
1663904100000|2022-09-23 03:35:00|1348.5|1343.1|1346.6|1341.2|1348.5|1343.1|1346.6|1341.2|0
1663904400000|2022-09-23 03:40:00|1347.3|1341.9|1346.4|1341|1347.7|1342.3|1346.1|1340.7|0
1663904700000|2022-09-23 03:45:00|1347.5|1342.1|1347.5|1342.1|1347.6|1342.2|1346.4|1341|0
1663905000000|2022-09-23 03:50:00|1346.6|1341.2|1345.4|1340|1347.7|1342.3|1345.4|1340|0
1663905300000|2022-09-23 03:55:00|1345.6|1340.2|1347.4|1342|1347.4|1342|1345.6|1340.2|0
1663905600000|2022-09-23 04:00:00|1347.5|1342.1|1347.6|1342.2|1347.7|1342.3|1346.3|1340.9|0
1663905900000|2022-09-23 04:05:00|1346.6|1341.2|1345.3|1339.9|1347.3|1341.9|1345.3|1339.9|0
1663906200000|2022-09-23 04:10:00|1346.3|1340.9|1345.6|1340.2|1346.3|1340.9|1344.7|1339.3|0
1663906500000|2022-09-23 04:15:00|1344.6|1339.2|1344.5|1339.1|1345.9|1340.5|1344.5|1339.1|0
1663906800000|2022-09-23 04:20:00|1344.2|1338.8|1344.5|1339.1|1345.5|1340.1|1344.2|1338.8|0
1663907100000|2022-09-23 04:25:00|1344.7|1339.3|1345.1|1339.7|1346|1340.6|1344.6|1339.2|0
1663907400000|2022-09-23 04:30:00|1346.3|1340.9|1345.9|1340.5|1347|1341.6|1345.2|1339.8|0
1663907700000|2022-09-23 04:35:00|1345.7|1340.3|1345.6|1340.2|1346.6|1341.2|1344.7|1339.3|0
1663908000000|2022-09-23 04:40:00|1344.6|1339.2|1343.6|1338.2|1345.5|1340.1|1343.6|1338.2|0
1663908300000|2022-09-23 04:45:00|1343.8|1338.4|1342.7|1337.3|1343.9|1338.5|1342.7|1337.3|0
1663908600000|2022-09-23 04:50:00|1342.5|1337.1|1343.2|1337.8|1344.2|1338.8|1342.5|1337.1|0
1663908900000|2022-09-23 04:55:00|1343.1|1337.7|1342.6|1337.2|1345.4|1340|1342.6|1337.2|0
1663909200000|2022-09-23 05:00:00|1342.5|1337.1|1343.9|1338.5|1344.9|1339.5|1342.5|1337.1|0
1663909500000|2022-09-23 05:05:00|1342.8|1337.4|1343.8|1338.4|1344.8|1339.4|1342.8|1337.4|0
1663909800000|2022-09-23 05:10:00|1344.7|1339.3|1343.8|1338.4|1345|1339.6|1343.6|1338.2|0
1663910100000|2022-09-23 05:15:00|1343.9|1338.5|1344.7|1339.3|1344.9|1339.5|1343.9|1338.5|0
1663910400000|2022-09-23 05:20:00|1344.4|1339|1343.7|1338.3|1345.4|1340|1343.7|1338.3|0
1663910700000|2022-09-23 05:25:00|1343.8|1338.4|1344.2|1338.8|1344.2|1338.8|1342.6|1337.2|0
1663911000000|2022-09-23 05:30:00|1343.5|1338.1|1344.9|1339.5|1344.9|1339.5|1343.3|1337.9|0
1663911300000|2022-09-23 05:35:00|1343.8|1338.4|1344.8|1339.4|1345.3|1339.9|1343.8|1338.4|0
1663911600000|2022-09-23 05:40:00|1344.9|1339.5|1343.7|1338.3|1344.9|1339.5|1343.4|1338|0
1663911900000|2022-09-23 05:45:00|1343.6|1338.2|1343.3|1337.9|1344.5|1339.1|1343.3|1337.9|0
1663912200000|2022-09-23 05:50:00|1343.2|1337.8|1342.6|1337.2|1343.7|1338.3|1342.2|1336.8|0
1663912500000|2022-09-23 05:55:00|1342.5|1337.1|1343.5|1338.1|1343.8|1338.4|1342.5|1337.1|0
1664151000000|2022-09-26 00:10:00|1338.1|1332.7|1342.4|1337|1342.9|1337.5|1338.1|1332.7|0
1664151300000|2022-09-26 00:15:00|1342.5|1337.1|1342.8|1337.4|1342.8|1337.4|1340.7|1335.3|0
1664151600000|2022-09-26 00:20:00|1344.4|1339|1338.3|1332.9|1344.4|1339|1338.3|1332.9|0
1664151900000|2022-09-26 00:25:00|1339.3|1333.9|1336.1|1330.7|1339.3|1333.9|1334|1328.6|0
1664152200000|2022-09-26 00:30:00|1335.5|1330.1|1339|1333.6|1340.4|1335|1334.5|1329.1|0
1664152500000|2022-09-26 00:35:00|1338.9|1333.5|1336.6|1331.2|1338.9|1333.5|1336.6|1331.2|0
1664152800000|2022-09-26 00:40:00|1336.5|1331.1|1331.2|1325.8|1336.5|1331.1|1331.1|1325.7|0
1664153100000|2022-09-26 00:45:00|1331|1325.6|1329|1323.6|1332.1|1326.7|1328.8|1323.4|0
1664153400000|2022-09-26 00:50:00|1329.8|1324.4|1333.3|1327.9|1333.3|1327.9|1328.8|1323.4|0
1664153700000|2022-09-26 00:55:00|1333.1|1327.7|1331.8|1326.4|1334.6|1329.2|1331.8|1326.4|0
1664154000000|2022-09-26 01:00:00|1331.9|1326.5|1332.3|1326.9|1334.5|1329.1|1331.9|1326.5|0
1664154300000|2022-09-26 01:05:00|1334.6|1329.2|1334.9|1329.5|1336.1|1330.7|1333.8|1328.4|0
1664154600000|2022-09-26 01:10:00|1335.3|1329.9|1334.4|1329|1335.4|1330|1332.3|1326.9|0
1664154900000|2022-09-26 01:15:00|1335.4|1330|1335|1329.6|1335.4|1330|1334.8|1329.4|0
1664155200000|2022-09-26 01:20:00|1335.1|1329.7|1335.6|1330.2|1335.9|1330.5|1335.1|1329.7|0
1664155500000|2022-09-26 01:25:00|1335.7|1330.3|1338.7|1333.3|1340|1334.6|1335.4|1330|0
1664155800000|2022-09-26 01:30:00|1338.4|1333|1339.5|1334.1|1339.5|1334.1|1338|1332.6|0
1664156100000|2022-09-26 01:35:00|1340.5|1335.1|1340.2|1334.8|1340.5|1335.1|1338.8|1333.4|0
1664156400000|2022-09-26 01:40:00|1340|1334.6|1341.1|1335.7|1341.4|1336|1339.1|1333.7|0
1664156700000|2022-09-26 01:45:00|1341.3|1335.9|1340.6|1335.2|1341.3|1335.9|1340.4|1335|0
1664157000000|2022-09-26 01:50:00|1340.7|1335.3|1340.4|1335|1340.7|1335.3|1338.9|1333.5|0
1664157300000|2022-09-26 01:55:00|1340.5|1335.1|1340|1334.6|1340.7|1335.3|1339.4|1334|0
1664157600000|2022-09-26 02:00:00|1340.4|1335|1340.8|1335.4|1341.6|1336.2|1339.7|1334.3|0
1664157900000|2022-09-26 02:05:00|1341.8|1336.4|1340.5|1335.1|1342.8|1337.4|1340.4|1335|0
1664158200000|2022-09-26 02:10:00|1340.8|1335.4|1341.8|1336.4|1342|1336.6|1340.7|1335.3|0
1664158500000|2022-09-26 02:15:00|1341.9|1336.5|1343.5|1338.1|1343.5|1338.1|1341.2|1335.8|0
1664158800000|2022-09-26 02:20:00|1342.4|1337|1342.5|1337.1|1343.5|1338.1|1341.5|1336.1|0
1664159100000|2022-09-26 02:25:00|1343.6|1338.2|1343.6|1338.2|1343.6|1338.2|1342.2|1336.8|0
1664159400000|2022-09-26 02:30:00|1343.4|1338|1344.4|1339|1344.4|1339|1343.4|1338|0
1664159700000|2022-09-26 02:35:00|1344.5|1339.1|1343.1|1337.7|1344.5|1339.1|1342.8|1337.4|0
1664160000000|2022-09-26 02:40:00|1343.2|1337.8|1344.1|1338.7|1344.2|1338.8|1343.2|1337.8|0
1664160300000|2022-09-26 02:45:00|1343|1337.6|1344|1338.6|1344.4|1339|1343|1337.6|0
1664160600000|2022-09-26 02:50:00|1344.1|1338.7|1341.9|1336.5|1344.1|1338.7|1341.5|1336.1|0
1664160900000|2022-09-26 02:55:00|1341.8|1336.4|1341.5|1336.1|1342.9|1337.5|1341.5|1336.1|0
1664161200000|2022-09-26 03:00:00|1341.7|1336.3|1341.8|1336.4|1342.9|1337.5|1341.6|1336.2|0
1664161500000|2022-09-26 03:05:00|1341.9|1336.5|1343.3|1337.9|1343.3|1337.9|1341.8|1336.4|0
1664161800000|2022-09-26 03:10:00|1343.5|1338.1|1342.9|1337.5|1343.5|1338.1|1342|1336.6|0
1664162100000|2022-09-26 03:15:00|1342|1336.6|1342.7|1337.3|1343.2|1337.8|1341.6|1336.2|0
1664162400000|2022-09-26 03:20:00|1342.8|1337.4|1345.4|1340|1346|1340.6|1341.8|1336.4|0
1664162700000|2022-09-26 03:25:00|1345.5|1340.1|1345.7|1340.3|1345.7|1340.3|1344.4|1339|0
1664163000000|2022-09-26 03:30:00|1345.5|1340.1|1345.5|1340.1|1345.7|1340.3|1345.4|1340|0
1664163300000|2022-09-26 03:35:00|1345.2|1339.8|1345.1|1339.7|1345.5|1340.1|1344|1338.6|0
1664163600000|2022-09-26 03:40:00|1345.4|1340|1344.7|1339.3|1345.5|1340.1|1343.8|1338.4|0
1664163900000|2022-09-26 03:45:00|1344.9|1339.5|1345.2|1339.8|1345.3|1339.9|1344.1|1338.7|0
1664164200000|2022-09-26 03:50:00|1345.3|1339.9|1345.3|1339.9|1346.3|1340.9|1344.2|1338.8|0
1664164500000|2022-09-26 03:55:00|1344.3|1338.9|1344.6|1339.2|1345.5|1340.1|1344.3|1338.9|0
1664164800000|2022-09-26 04:00:00|1345.7|1340.3|1347.2|1341.8|1347.5|1342.1|1345.7|1340.3|0
1664165100000|2022-09-26 04:05:00|1347.1|1341.7|1347.6|1342.2|1348.4|1343|1347.1|1341.7|0
1664165400000|2022-09-26 04:10:00|1347.8|1342.4|1348.1|1342.7|1348.1|1342.7|1347.7|1342.3|0
1664165700000|2022-09-26 04:15:00|1348|1342.6|1348.3|1342.9|1349.5|1344.1|1348|1342.6|0
1664166000000|2022-09-26 04:20:00|1348.4|1343|1350.1|1344.7|1350.1|1344.7|1348.4|1343|0
1664166300000|2022-09-26 04:25:00|1350|1344.6|1350.3|1344.9|1350.3|1344.9|1349|1343.6|0
1664166600000|2022-09-26 04:30:00|1350.1|1344.7|1348|1342.6|1350.1|1344.7|1348|1342.6|0
1664166900000|2022-09-26 04:35:00|1348.1|1342.7|1349.3|1343.9|1349.6|1344.2|1348.1|1342.7|0
1664167200000|2022-09-26 04:40:00|1348.2|1342.8|1347.9|1342.5|1349.2|1343.8|1346.9|1341.5|0
1664167500000|2022-09-26 04:45:00|1348|1342.6|1346.5|1341.1|1348.3|1342.9|1346.5|1341.1|0
1664167800000|2022-09-26 04:50:00|1346.6|1341.2|1348.6|1343.2|1348.6|1343.2|1346.6|1341.2|0
1664168100000|2022-09-26 04:55:00|1347.6|1342.2|1349.1|1343.7|1349.1|1343.7|1347.6|1342.2|0
1664168400000|2022-09-26 05:00:00|1349.2|1343.8|1348.9|1343.5|1349.8|1344.4|1348.3|1342.9|0
1664168700000|2022-09-26 05:05:00|1349.8|1344.4|1350.1|1344.7|1350.1|1344.7|1348.6|1343.2|0
1664169000000|2022-09-26 05:10:00|1350.3|1344.9|1350|1344.6|1350.3|1344.9|1349.3|1343.9|0
1664169300000|2022-09-26 05:15:00|1351.2|1345.8|1351.8|1346.4|1351.9|1346.5|1349.9|1344.5|0
1664169600000|2022-09-26 05:20:00|1351|1345.6|1354.6|1349.2|1354.6|1349.2|1351|1345.6|0
1664169900000|2022-09-26 05:25:00|1353.6|1348.2|1353.9|1348.5|1354.3|1348.9|1353.1|1347.7|0
1664170200000|2022-09-26 05:30:00|1354|1348.6|1353|1347.6|1354|1348.6|1352.6|1347.2|0
1664170500000|2022-09-26 05:35:00|1354|1348.6|1352.8|1347.4|1354.3|1348.9|1352.8|1347.4|0
1664170800000|2022-09-26 05:40:00|1352.7|1347.3|1353.3|1347.9|1354.1|1348.7|1352.7|1347.3|0
1664171100000|2022-09-26 05:45:00|1353.4|1348|1353.4|1348|1354.6|1349.2|1353.2|1347.8|0
1664171400000|2022-09-26 05:50:00|1353.5|1348.1|1352.4|1347|1354.6|1349.2|1352.3|1346.9|0
1664171700000|2022-09-26 05:55:00|1351.4|1346|1351.6|1346.2|1353|1347.6|1351|1345.6|0
1664237400000|2022-09-27 00:10:00|1346.8|1341.4|1348.8|1343.4|1348.8|1343.4|1345.8|1340.4|0
1664237700000|2022-09-27 00:15:00|1348.4|1343|1346.6|1341.2|1350.7|1345.3|1346.6|1341.2|0
1664238000000|2022-09-27 00:20:00|1348.1|1342.7|1345.4|1340|1348.1|1342.7|1345.4|1340|0
1664238300000|2022-09-27 00:25:00|1345.2|1339.8|1347.1|1341.7|1347.1|1341.7|1345.2|1339.8|0
1664238600000|2022-09-27 00:30:00|1347.2|1341.8|1345.2|1339.8|1347.2|1341.8|1345.1|1339.7|0
1664238900000|2022-09-27 00:35:00|1345|1339.6|1344.2|1338.8|1345|1339.6|1342|1336.6|0
1664239200000|2022-09-27 00:40:00|1344|1338.6|1342|1336.6|1344|1338.6|1341.8|1336.4|0
1664239500000|2022-09-27 00:45:00|1343|1337.6|1344.8|1339.4|1346.4|1341|1342.1|1336.7|0
1664239800000|2022-09-27 00:50:00|1344.1|1338.7|1346.2|1340.8|1347.3|1341.9|1344.1|1338.7|0
1664240100000|2022-09-27 00:55:00|1344.5|1339.1|1345|1339.6|1345.2|1339.8|1343.6|1338.2|0
1664240400000|2022-09-27 01:00:00|1344.6|1339.2|1346.7|1341.3|1346.7|1341.3|1344.6|1339.2|0
1664240700000|2022-09-27 01:05:00|1346.9|1341.5|1345.2|1339.8|1346.9|1341.5|1345.1|1339.7|0
1664241000000|2022-09-27 01:10:00|1345.1|1339.7|1345.4|1340|1346|1340.6|1344.9|1339.5|0
1664241300000|2022-09-27 01:15:00|1345.3|1339.9|1345.4|1340|1346.3|1340.9|1344.4|1339|0
1664241600000|2022-09-27 01:20:00|1345.3|1339.9|1345.5|1340.1|1345.5|1340.1|1344.1|1338.7|0
1664241900000|2022-09-27 01:25:00|1343.9|1338.5|1345|1339.6|1345|1339.6|1343.6|1338.2|0
1664242200000|2022-09-27 01:30:00|1344.1|1338.7|1346|1340.6|1346|1340.6|1344.1|1338.7|0
1664242500000|2022-09-27 01:35:00|1346.7|1341.3|1343.8|1338.4|1346.8|1341.4|1343.8|1338.4|0
1664242800000|2022-09-27 01:40:00|1345.8|1340.4|1341.4|1336|1345.8|1340.4|1341.4|1336|0
1664243100000|2022-09-27 01:45:00|1340.3|1334.9|1340.1|1334.7|1341|1335.6|1340|1334.6|0
1664243400000|2022-09-27 01:50:00|1341.2|1335.8|1341.7|1336.3|1342.5|1337.1|1340.2|1334.8|0
1664243700000|2022-09-27 01:55:00|1342.7|1337.3|1342.1|1336.7|1342.8|1337.4|1341.6|1336.2|0
1664244000000|2022-09-27 02:00:00|1342|1336.6|1341.8|1336.4|1342|1336.6|1340|1334.6|0
1664244300000|2022-09-27 02:05:00|1340.6|1335.2|1340.4|1335|1341.4|1336|1340.4|1335|0
1664244600000|2022-09-27 02:10:00|1340.3|1334.9|1340.3|1334.9|1341.4|1336|1340.2|1334.8|0
1664244900000|2022-09-27 02:15:00|1340.2|1334.8|1341.2|1335.8|1342.2|1336.8|1340|1334.6|0
1664245200000|2022-09-27 02:20:00|1341|1335.6|1343.5|1338.1|1343.5|1338.1|1340.8|1335.4|0
1664245500000|2022-09-27 02:25:00|1342.4|1337|1343.6|1338.2|1343.6|1338.2|1342.1|1336.7|0
1664245800000|2022-09-27 02:30:00|1343.7|1338.3|1341.9|1336.5|1343.8|1338.4|1341.8|1336.4|0
1664246100000|2022-09-27 02:35:00|1344.2|1338.8|1341.8|1336.4|1344.2|1338.8|1341.8|1336.4|0
1664246400000|2022-09-27 02:40:00|1343.6|1338.2|1343.8|1338.4|1343.9|1338.5|1342.6|1337.2|0
1664246700000|2022-09-27 02:45:00|1342.9|1337.5|1346.3|1340.9|1346.4|1341|1342.9|1337.5|0
1664247000000|2022-09-27 02:50:00|1346.5|1341.1|1345.3|1339.9|1346.7|1341.3|1345.3|1339.9|0
1664247300000|2022-09-27 02:55:00|1346.3|1340.9|1344.4|1339|1346.3|1340.9|1343.7|1338.3|0
1664247600000|2022-09-27 03:00:00|1345.7|1340.3|1345.3|1339.9|1345.7|1340.3|1344.5|1339.1|0
1664247900000|2022-09-27 03:05:00|1344.2|1338.8|1343.6|1338.2|1345.3|1339.9|1342.5|1337.1|0
1664248200000|2022-09-27 03:10:00|1343.5|1338.1|1343.5|1338.1|1343.7|1338.3|1342.5|1337.1|0
1664248500000|2022-09-27 03:15:00|1343.4|1338|1343|1337.6|1343.4|1338|1342.1|1336.7|0
1664248800000|2022-09-27 03:20:00|1342.8|1337.4|1342.5|1337.1|1342.8|1337.4|1342.2|1336.8|0
1664249100000|2022-09-27 03:25:00|1341.5|1336.1|1342.7|1337.3|1343.4|1338|1341.4|1336|0
1664249400000|2022-09-27 03:30:00|1341.6|1336.2|1341|1335.6|1343.6|1338.2|1341|1335.6|0
1664249700000|2022-09-27 03:35:00|1342|1336.6|1341|1335.6|1342|1336.6|1340.9|1335.5|0
1664250000000|2022-09-27 03:40:00|1340.9|1335.5|1342|1336.6|1342.1|1336.7|1340.9|1335.5|0
1664250300000|2022-09-27 03:45:00|1341.7|1336.3|1341.2|1335.8|1341.7|1336.3|1340|1334.6|0
1664250600000|2022-09-27 03:50:00|1341.4|1336|1341.5|1336.1|1341.5|1336.1|1340.2|1334.8|0
1664250900000|2022-09-27 03:55:00|1342.7|1337.3|1341.4|1336|1342.7|1337.3|1341.3|1335.9|0
1664251200000|2022-09-27 04:00:00|1341.5|1336.1|1344.2|1338.8|1344.3|1338.9|1341.5|1336.1|0
1664251500000|2022-09-27 04:05:00|1343.5|1338.1|1342.4|1337|1343.5|1338.1|1342.4|1337|0
1664251800000|2022-09-27 04:10:00|1342.5|1337.1|1343.1|1337.7|1343.3|1337.9|1342|1336.6|0
1664252100000|2022-09-27 04:15:00|1343|1337.6|1343.4|1338|1343.4|1338|1342.2|1336.8|0
1664252400000|2022-09-27 04:20:00|1341.4|1336|1342.2|1336.8|1343.4|1338|1341.4|1336|0
1664252700000|2022-09-27 04:25:00|1342.3|1336.9|1342.8|1337.4|1343.3|1337.9|1341|1335.6|0
1664253000000|2022-09-27 04:30:00|1342.7|1337.3|1342.8|1337.4|1342.8|1337.4|1341.5|1336.1|0
1664253300000|2022-09-27 04:35:00|1342.7|1337.3|1341.4|1336|1342.7|1337.3|1340.3|1334.9|0
1664253600000|2022-09-27 04:40:00|1340.4|1335|1340.8|1335.4|1341.9|1336.5|1340.4|1335|0
1664253900000|2022-09-27 04:45:00|1341.9|1336.5|1341.1|1335.7|1342|1336.6|1340.9|1335.5|0
1664254200000|2022-09-27 04:50:00|1342.2|1336.8|1342.6|1337.2|1342.7|1337.3|1341.5|1336.1|0
1664254500000|2022-09-27 04:55:00|1342.7|1337.3|1342.6|1337.2|1342.7|1337.3|1341.4|1336|0
1664254800000|2022-09-27 05:00:00|1342.5|1337.1|1342.5|1337.1|1342.7|1337.3|1341.5|1336.1|0
1664255100000|2022-09-27 05:05:00|1343.6|1338.2|1342.3|1336.9|1343.6|1338.2|1341.4|1336|0
1664255400000|2022-09-27 05:10:00|1342.4|1337|1341.5|1336.1|1342.6|1337.2|1341.5|1336.1|0
1664255700000|2022-09-27 05:15:00|1342.5|1337.1|1341.3|1335.9|1342.7|1337.3|1341.3|1335.9|0
1664256000000|2022-09-27 05:20:00|1341.2|1335.8|1341.6|1336.2|1342.5|1337.1|1341.2|1335.8|0
1664256300000|2022-09-27 05:25:00|1342.8|1337.4|1343.5|1338.1|1344.2|1338.8|1341.8|1336.4|0
1664256600000|2022-09-27 05:30:00|1343.4|1338|1342.9|1337.5|1344.5|1339.1|1341.9|1336.5|0
1664256900000|2022-09-27 05:35:00|1341.7|1336.3|1341.9|1336.5|1342.9|1337.5|1341.6|1336.2|0
1664257200000|2022-09-27 05:40:00|1341.7|1336.3|1341.9|1336.5|1342.9|1337.5|1341.6|1336.2|0
1664257500000|2022-09-27 05:45:00|1343.2|1337.8|1342.5|1337.1|1343.2|1337.8|1341.5|1336.1|0
1664257800000|2022-09-27 05:50:00|1341.5|1336.1|1340.6|1335.2|1342.9|1337.5|1340.6|1335.2|0
1664258100000|2022-09-27 05:55:00|1339.3|1333.9|1339.8|1334.4|1340.4|1335|1339.3|1333.9|0
1664323800000|2022-09-28 00:10:00|1330.3|1324.9|1341|1335.6|1341.2|1335.8|1330.3|1324.9|0
1664324100000|2022-09-28 00:15:00|1341.3|1335.9|1343.2|1337.8|1343.7|1338.3|1340.9|1335.5|0
1664324400000|2022-09-28 00:20:00|1343|1337.6|1343.3|1337.9|1343.6|1338.2|1341.2|1335.8|0
1664324700000|2022-09-28 00:25:00|1342.1|1336.7|1341.7|1336.3|1343.6|1338.2|1339.8|1334.4|0
1664325000000|2022-09-28 00:30:00|1341.4|1336|1341.9|1336.5|1341.9|1336.5|1340.9|1335.5|0
1664325300000|2022-09-28 00:35:00|1342.5|1337.1|1343.4|1338|1343.8|1338.4|1342|1336.6|0
1664325600000|2022-09-28 00:40:00|1343.5|1338.1|1345.2|1339.8|1345.8|1340.4|1342.5|1337.1|0
1664325900000|2022-09-28 00:45:00|1345.4|1340|1343.6|1338.2|1345.4|1340|1343.6|1338.2|0
1664326200000|2022-09-28 00:50:00|1344.6|1339.2|1346.8|1341.4|1347.1|1341.7|1344.6|1339.2|0
1664326500000|2022-09-28 00:55:00|1347.1|1341.7|1349.8|1344.4|1351.7|1346.3|1347.1|1341.7|0
1664326800000|2022-09-28 01:00:00|1349.5|1344.1|1349.6|1344.2|1349.6|1344.2|1348.5|1343.1|0
1664327100000|2022-09-28 01:05:00|1349.7|1344.3|1353.7|1348.3|1353.7|1348.3|1349.7|1344.3|0
1664327400000|2022-09-28 01:10:00|1353.4|1348|1352.9|1347.5|1353.4|1348|1351.6|1346.2|0
1664327700000|2022-09-28 01:15:00|1352.6|1347.2|1352.1|1346.7|1352.6|1347.2|1350.8|1345.4|0
1664328000000|2022-09-28 01:20:00|1351.8|1346.4|1351.8|1346.4|1352.9|1347.5|1350.8|1345.4|0
1664328300000|2022-09-28 01:25:00|1352.8|1347.4|1349.6|1344.2|1352.9|1347.5|1349.3|1343.9|0
1664328600000|2022-09-28 01:30:00|1349.4|1344|1348.4|1343|1349.4|1344|1347.2|1341.8|0
1664328900000|2022-09-28 01:35:00|1348.5|1343.1|1350.1|1344.7|1351.9|1346.5|1348.1|1342.7|0
1664329200000|2022-09-28 01:40:00|1349.1|1343.7|1348.8|1343.4|1350.3|1344.9|1347.7|1342.3|0
1664329500000|2022-09-28 01:45:00|1347.9|1342.5|1349.5|1344.1|1349.9|1344.5|1347.9|1342.5|0
1664329800000|2022-09-28 01:50:00|1349.4|1344|1348.7|1343.3|1350.6|1345.2|1348.7|1343.3|0
1664330100000|2022-09-28 01:55:00|1350.7|1345.3|1353|1347.6|1353.6|1348.2|1349.8|1344.4|0
1664330400000|2022-09-28 02:00:00|1352.1|1346.7|1353.9|1348.5|1354.4|1349|1352.1|1346.7|0
1664330700000|2022-09-28 02:05:00|1353.7|1348.3|1353.5|1348.1|1353.7|1348.3|1352|1346.6|0
1664331000000|2022-09-28 02:10:00|1353.7|1348.3|1352.7|1347.3|1355.8|1350.4|1352.4|1347|0
1664331300000|2022-09-28 02:15:00|1351.2|1345.8|1353.3|1347.9|1353.6|1348.2|1351.1|1345.7|0
1664331600000|2022-09-28 02:20:00|1353.2|1347.8|1353.3|1347.9|1354.7|1349.3|1352.5|1347.1|0
1664331900000|2022-09-28 02:25:00|1356.8|1351.4|1355.4|1350|1357.1|1351.7|1354.6|1349.2|0
1664332200000|2022-09-28 02:30:00|1355.5|1350.1|1353.8|1348.4|1355.5|1350.1|1353.8|1348.4|0
1664332500000|2022-09-28 02:35:00|1354.8|1349.4|1354.8|1349.4|1355.1|1349.7|1353.7|1348.3|0
1664332800000|2022-09-28 02:40:00|1353.7|1348.3|1356.7|1351.3|1356.7|1351.3|1353.7|1348.3|0
1664333100000|2022-09-28 02:45:00|1355.7|1350.3|1355.7|1350.3|1356.9|1351.5|1355.7|1350.3|0
1664333400000|2022-09-28 02:50:00|1355.9|1350.5|1355.9|1350.5|1356.9|1351.5|1355.8|1350.4|0
1664333700000|2022-09-28 02:55:00|1356.9|1351.5|1356.5|1351.1|1357|1351.6|1355.8|1350.4|0
1664334000000|2022-09-28 03:00:00|1355.2|1349.8|1356.1|1350.7|1356.4|1351|1355.2|1349.8|0
1664334300000|2022-09-28 03:05:00|1355.1|1349.7|1355.9|1350.5|1356|1350.6|1354.8|1349.4|0
1664334600000|2022-09-28 03:10:00|1352.8|1347.4|1352.4|1347|1353.4|1348|1352.4|1347|0
1664334900000|2022-09-28 03:15:00|1352.3|1346.9|1348.6|1343.2|1352.3|1346.9|1348.5|1343.1|0
1664335200000|2022-09-28 03:20:00|1348.5|1343.1|1348.4|1343|1349.4|1344|1348.3|1342.9|0
1664335500000|2022-09-28 03:25:00|1348.5|1343.1|1348|1342.6|1349.8|1344.4|1348|1342.6|0
1664335800000|2022-09-28 03:30:00|1348.1|1342.7|1348|1342.6|1349.2|1343.8|1347.6|1342.2|0
1664336100000|2022-09-28 03:35:00|1348.9|1343.5|1347.9|1342.5|1348.9|1343.5|1347.8|1342.4|0
1664336400000|2022-09-28 03:40:00|1348.8|1343.4|1347.3|1341.9|1348.8|1343.4|1346.3|1340.9|0
1664336700000|2022-09-28 03:45:00|1347.5|1342.1|1346.6|1341.2|1347.5|1342.1|1346.4|1341|0
1664337000000|2022-09-28 03:50:00|1347.7|1342.3|1347.4|1342|1349.3|1343.9|1347.4|1342|0
1664337300000|2022-09-28 03:55:00|1347.5|1342.1|1350.3|1344.9|1351.4|1346|1347.5|1342.1|0
1664337600000|2022-09-28 04:00:00|1350.5|1345.1|1348.2|1342.8|1350.5|1345.1|1347.4|1342|0
1664337900000|2022-09-28 04:05:00|1347.1|1341.7|1347.8|1342.4|1348.8|1343.4|1347.1|1341.7|0
1664338200000|2022-09-28 04:10:00|1347.7|1342.3|1347.1|1341.7|1348.9|1343.5|1347.1|1341.7|0
1664338500000|2022-09-28 04:15:00|1346.9|1341.5|1346.1|1340.7|1347.1|1341.7|1346.1|1340.7|0
1664338800000|2022-09-28 04:20:00|1346.3|1340.9|1346.6|1341.2|1346.6|1341.2|1346.3|1340.9|0
1664339100000|2022-09-28 04:25:00|1346.5|1341.1|1348.5|1343.1|1349.3|1343.9|1346.5|1341.1|0
1664339400000|2022-09-28 04:30:00|1349.6|1344.2|1350.4|1345|1350.5|1345.1|1348.6|1343.2|0
1664339700000|2022-09-28 04:35:00|1350.3|1344.9|1351.6|1346.2|1351.6|1346.2|1349.5|1344.1|0
1664340000000|2022-09-28 04:40:00|1350.5|1345.1|1352.2|1346.8|1352.3|1346.9|1349.3|1343.9|0
1664340300000|2022-09-28 04:45:00|1352.4|1347|1351.1|1345.7|1352.5|1347.1|1351.1|1345.7|0
1664340600000|2022-09-28 04:50:00|1351|1345.6|1351|1345.6|1352|1346.6|1350.8|1345.4|0
1664340900000|2022-09-28 04:55:00|1353|1347.6|1352.2|1346.8|1353.3|1347.9|1352.2|1346.8|0
1664341200000|2022-09-28 05:00:00|1352.4|1347|1353.7|1348.3|1354|1348.6|1351.4|1346|0
1664341500000|2022-09-28 05:05:00|1352.7|1347.3|1352.6|1347.2|1353.7|1348.3|1352.3|1346.9|0
1664341800000|2022-09-28 05:10:00|1353.7|1348.3|1350.9|1345.5|1353.8|1348.4|1350.9|1345.5|0
1664342100000|2022-09-28 05:15:00|1351|1345.6|1351.1|1345.7|1352.2|1346.8|1351|1345.6|0
1664342400000|2022-09-28 05:20:00|1351.2|1345.8|1353.4|1348|1353.4|1348|1351.2|1345.8|0
1664342700000|2022-09-28 05:25:00|1352.5|1347.1|1352|1346.6|1353.8|1348.4|1351.7|1346.3|0
1664343000000|2022-09-28 05:30:00|1353|1347.6|1350.8|1345.4|1353.1|1347.7|1350.8|1345.4|0
1664343300000|2022-09-28 05:35:00|1350.6|1345.2|1352.4|1347|1352.4|1347|1350.6|1345.2|0
1664343600000|2022-09-28 05:40:00|1353.5|1348.1|1352.3|1346.9|1353.5|1348.1|1352.3|1346.9|0
1664343900000|2022-09-28 05:45:00|1352.5|1347.1|1352.1|1346.7|1353.4|1348|1351.4|1346|0
1664344200000|2022-09-28 05:50:00|1352|1346.6|1352.5|1347.1|1353.5|1348.1|1352|1346.6|0
1664344500000|2022-09-28 05:55:00|1351.5|1346.1|1355.6|1350.2|1357.6|1352.2|1351.5|1346.1|0
1664410200000|2022-09-29 00:10:00|1376.3|1370.9|1375.8|1370.4|1378.5|1372.9|1373.8|1368.4|0
1664410500000|2022-09-29 00:15:00|1375.5|1370.1|1373.7|1368.3|1376.1|1370.7|1373.6|1368.2|0
1664410800000|2022-09-29 00:20:00|1375.2|1369.8|1375.7|1370.3|1376.6|1371.2|1375.1|1369.7|0
1664411100000|2022-09-29 00:25:00|1376.8|1371.4|1376.9|1371.5|1376.9|1371.5|1375.5|1370.1|0
1664411400000|2022-09-29 00:30:00|1375.8|1370.4|1380.7|1375.1|1380.7|1375.1|1375.8|1370.4|0
1664411700000|2022-09-29 00:35:00|1379.9|1374.3|1379.4|1373.8|1380.8|1375.2|1378|1372.4|0
1664412000000|2022-09-29 00:40:00|1380.6|1375|1379.4|1373.8|1380.6|1375|1378.7|1373.1|0
1664412300000|2022-09-29 00:45:00|1379.3|1373.7|1376.2|1370.8|1379.4|1373.8|1375.7|1370.3|0
1664412600000|2022-09-29 00:50:00|1376.1|1370.7|1375.2|1369.8|1376.9|1371.5|1375.2|1369.8|0
1664412900000|2022-09-29 00:55:00|1376.3|1370.9|1376.8|1371.4|1377|1371.6|1375.3|1369.9|0
1664413200000|2022-09-29 01:00:00|1376.9|1371.5|1378.4|1372.8|1378.4|1372.8|1376.6|1371.2|0
1664413500000|2022-09-29 01:05:00|1377.3|1371.9|1378.9|1373.3|1378.9|1373.3|1377.3|1371.9|0
1664413800000|2022-09-29 01:10:00|1377.9|1372.3|1378.6|1373|1380|1374.4|1377.8|1372.3|0
1664414100000|2022-09-29 01:15:00|1379.7|1374.1|1378.9|1373.3|1379.8|1374.2|1377.5|1372.1|0
1664414400000|2022-09-29 01:20:00|1378.8|1373.2|1378.5|1372.9|1378.8|1373.2|1376.4|1371|0
1664414700000|2022-09-29 01:25:00|1378.4|1372.8|1376.1|1370.7|1378.4|1372.8|1376.1|1370.7|0
1664415000000|2022-09-29 01:30:00|1375.6|1370.2|1377.4|1372|1377.6|1372.2|1375.6|1370.2|0
1664415300000|2022-09-29 01:35:00|1377.6|1372.2|1376|1370.6|1377.6|1372.2|1376|1370.6|0
1664415600000|2022-09-29 01:40:00|1376.1|1370.7|1377|1371.6|1377.1|1371.7|1375.8|1370.4|0
1664415900000|2022-09-29 01:45:00|1377.1|1371.7|1376.7|1371.3|1377.5|1372.1|1375.1|1369.7|0
1664416200000|2022-09-29 01:50:00|1377.8|1372.3|1376.4|1371|1377.8|1372.3|1376.4|1371|0
1664416500000|2022-09-29 01:55:00|1375.7|1370.3|1376.7|1371.3|1376.7|1371.3|1375.3|1369.9|0
1664416800000|2022-09-29 02:00:00|1375.7|1370.3|1375.1|1369.7|1376.6|1371.2|1375.1|1369.7|0
1664417100000|2022-09-29 02:05:00|1376|1370.6|1375.2|1369.8|1376|1370.6|1374.6|1369.2|0
1664417400000|2022-09-29 02:10:00|1375.3|1369.9|1375.2|1369.8|1375.3|1369.9|1374.2|1368.8|0
1664417700000|2022-09-29 02:15:00|1375.1|1369.7|1374.9|1369.5|1375.9|1370.5|1374.3|1368.9|0
1664418000000|2022-09-29 02:20:00|1375.1|1369.7|1374.2|1368.8|1375.2|1369.8|1374.1|1368.7|0
1664418300000|2022-09-29 02:25:00|1374|1368.6|1375.4|1370|1375.4|1370|1374|1368.6|0
1664418600000|2022-09-29 02:30:00|1375.3|1369.9|1374.4|1369|1375.8|1370.4|1374.4|1369|0
1664418900000|2022-09-29 02:35:00|1374.5|1369.1|1374.3|1368.9|1375.4|1370|1374.3|1368.9|0
1664419200000|2022-09-29 02:40:00|1375.3|1369.9|1375.4|1370|1376.3|1370.9|1374.5|1369.1|0
1664419500000|2022-09-29 02:45:00|1375.6|1370.2|1377.3|1371.9|1377.3|1371.9|1375.6|1370.2|0
1664419800000|2022-09-29 02:50:00|1377.1|1371.7|1378.2|1372.6|1378.3|1372.7|1376|1370.6|0
1664420100000|2022-09-29 02:55:00|1377.2|1371.8|1376.2|1370.8|1378.4|1372.8|1376.1|1370.7|0
1664420400000|2022-09-29 03:00:00|1376|1370.6|1377.2|1371.8|1377.2|1371.8|1376|1370.6|0
1664420700000|2022-09-29 03:05:00|1376.2|1370.8|1379|1373.4|1379|1373.4|1376.2|1370.8|0
1664421000000|2022-09-29 03:10:00|1378|1372.4|1379.4|1373.8|1380.5|1374.9|1378|1372.4|0
1664421300000|2022-09-29 03:15:00|1378.2|1372.6|1379.8|1374.2|1380.5|1374.9|1378.2|1372.6|0
1664421600000|2022-09-29 03:20:00|1380|1374.4|1380.4|1374.8|1381|1375.4|1379.8|1374.2|0
1664421900000|2022-09-29 03:25:00|1381.4|1375.8|1379.7|1374.1|1381.4|1375.8|1379.7|1374.1|0
1664422200000|2022-09-29 03:30:00|1379.8|1374.2|1379.7|1374.1|1381.4|1375.8|1379.7|1374.1|0
1664422500000|2022-09-29 03:35:00|1380.7|1375.1|1383.1|1377.5|1383.1|1377.5|1379.7|1374.1|0
1664422800000|2022-09-29 03:40:00|1382|1376.4|1383.2|1377.6|1383.2|1377.6|1382|1376.4|0
1664423100000|2022-09-29 03:45:00|1382.3|1376.7|1383.1|1377.5|1383.4|1377.8|1382.1|1376.5|0
1664423400000|2022-09-29 03:50:00|1382.1|1376.5|1382.9|1377.3|1383.1|1377.5|1382.1|1376.5|0
1664423700000|2022-09-29 03:55:00|1382.8|1377.2|1382.2|1376.6|1382.9|1377.3|1381.4|1375.8|0
1664424000000|2022-09-29 04:00:00|1382.3|1376.7|1381.4|1375.8|1382.7|1377.1|1381.4|1375.8|0
1664424300000|2022-09-29 04:05:00|1381.1|1375.5|1379.1|1373.5|1382.1|1376.5|1377.5|1372.1|0
1664424600000|2022-09-29 04:10:00|1379.2|1373.6|1380|1374.4|1381|1375.4|1379.2|1373.6|0
1664424900000|2022-09-29 04:15:00|1380.9|1375.3|1379.9|1374.3|1381.2|1375.6|1379.1|1373.5|0
1664425200000|2022-09-29 04:20:00|1380|1374.4|1381.6|1376|1382.7|1377.1|1380|1374.4|0
1664425500000|2022-09-29 04:25:00|1381.9|1376.3|1382.7|1377.1|1383.9|1378.3|1380.8|1375.2|0
1664425800000|2022-09-29 04:30:00|1382.8|1377.2|1383.3|1377.7|1383.3|1377.7|1381.7|1376.1|0
1664426100000|2022-09-29 04:35:00|1382|1376.4|1383|1377.4|1383|1377.4|1381.6|1376|0
1664426400000|2022-09-29 04:40:00|1383.2|1377.6|1383.4|1377.8|1383.4|1377.8|1381.2|1375.6|0
1664426700000|2022-09-29 04:45:00|1383.5|1377.9|1383.3|1377.7|1383.7|1378.1|1382.4|1376.8|0
1664427000000|2022-09-29 04:50:00|1382.2|1376.6|1382.9|1377.3|1384.3|1378.7|1382.2|1376.6|0
1664427300000|2022-09-29 04:55:00|1383.9|1378.3|1385.3|1379.7|1385.3|1379.7|1382.8|1377.2|0
1664427600000|2022-09-29 05:00:00|1385.1|1379.5|1384.3|1378.7|1385.5|1379.9|1384.2|1378.6|0
1664427900000|2022-09-29 05:05:00|1385.5|1379.9|1388.2|1382.6|1388.2|1382.6|1384.6|1379|0
1664428200000|2022-09-29 05:10:00|1388|1382.4|1388|1382.4|1388.1|1382.5|1387|1381.4|0
1664428500000|2022-09-29 05:15:00|1387.9|1382.3|1384.8|1379.2|1387.9|1382.3|1384.4|1378.8|0
1664428800000|2022-09-29 05:20:00|1384.9|1379.3|1384.9|1379.3|1384.9|1379.3|1383.9|1378.3|0
1664429100000|2022-09-29 05:25:00|1383.7|1378.1|1384.1|1378.5|1384.8|1379.2|1382.8|1377.2|0
1664429400000|2022-09-29 05:30:00|1383.9|1378.3|1383.3|1377.7|1384.2|1378.6|1382.8|1377.2|0
1664429700000|2022-09-29 05:35:00|1383|1377.4|1382.4|1376.8|1383|1377.4|1382.3|1376.7|0
1664430000000|2022-09-29 05:40:00|1382.2|1376.6|1383.1|1377.5|1383.5|1377.9|1382.2|1376.6|0
1664430300000|2022-09-29 05:45:00|1382.8|1377.2|1383|1377.4|1383|1377.4|1381.8|1376.2|0
1664430600000|2022-09-29 05:50:00|1383.3|1377.7|1382.3|1376.7|1383.4|1377.8|1382.3|1376.7|0
1664430900000|2022-09-29 05:55:00|1383.2|1377.6|1383.7|1378.1|1383.8|1378.2|1382.5|1376.9|0
1664496600000|2022-09-30 00:10:00|1366.4|1361|1366.8|1361.4|1368.4|1363|1364.9|1359.5|0
1664496900000|2022-09-30 00:15:00|1366.6|1361.2|1367.9|1362.5|1367.9|1362.5|1365.6|1360.2|0
1664497200000|2022-09-30 00:20:00|1368.2|1362.8|1364.1|1358.7|1368.9|1363.5|1364.1|1358.7|0
1664497500000|2022-09-30 00:25:00|1364.5|1359.1|1363.9|1358.5|1364.8|1359.4|1363.8|1358.4|0
1664497800000|2022-09-30 00:30:00|1363.6|1358.2|1365|1359.6|1366.1|1360.7|1363.6|1358.2|0
1664498100000|2022-09-30 00:35:00|1365.1|1359.7|1363.8|1358.4|1366.5|1361.1|1363.8|1358.4|0
1664498400000|2022-09-30 00:40:00|1363.7|1358.3|1363|1357.6|1365.3|1359.9|1363|1357.6|0
1664498700000|2022-09-30 00:45:00|1363.9|1358.5|1363.3|1357.9|1364.2|1358.8|1361.8|1356.4|0
1664499000000|2022-09-30 00:50:00|1363.1|1357.7|1362.6|1357.2|1363.7|1358.3|1362.2|1356.8|0
1664499300000|2022-09-30 00:55:00|1362.5|1357.1|1363.8|1358.4|1363.8|1358.4|1361.4|1356|0
1664499600000|2022-09-30 01:00:00|1362.7|1357.3|1362.4|1357|1363.6|1358.2|1362.3|1356.9|0
1664499900000|2022-09-30 01:05:00|1362.3|1356.9|1361.3|1355.9|1362.9|1357.5|1361.3|1355.9|0
1664500200000|2022-09-30 01:10:00|1361.2|1355.8|1365.8|1360.4|1365.8|1360.4|1361.2|1355.8|0
1664500500000|2022-09-30 01:15:00|1365|1359.6|1364.4|1359|1366.3|1360.9|1364.4|1359|0
1664500800000|2022-09-30 01:20:00|1364.8|1359.4|1365|1359.6|1365.9|1360.5|1364.7|1359.3|0
1664501100000|2022-09-30 01:25:00|1365.4|1360|1364.2|1358.8|1368.6|1363.2|1364.2|1358.8|0
1664501400000|2022-09-30 01:30:00|1364.3|1358.9|1364.7|1359.3|1366|1360.6|1363.6|1358.2|0
1664501700000|2022-09-30 01:35:00|1364.6|1359.2|1364.6|1359.2|1365.6|1360.2|1363.3|1357.9|0
1664502000000|2022-09-30 01:40:00|1364.7|1359.3|1364.2|1358.8|1364.7|1359.3|1363.1|1357.7|0
1664502300000|2022-09-30 01:45:00|1364.1|1358.7|1362.2|1356.8|1364.4|1359|1362|1356.6|0
1664502600000|2022-09-30 01:50:00|1363.3|1357.9|1362.7|1357.3|1363.6|1358.2|1362.3|1356.9|0
1664502900000|2022-09-30 01:55:00|1362.5|1357.1|1359.8|1354.4|1362.5|1357.1|1359.8|1354.4|0
1664503200000|2022-09-30 02:00:00|1360.1|1354.7|1359.4|1354|1360.9|1355.5|1359.4|1354|0
1664503500000|2022-09-30 02:05:00|1359.3|1353.9|1359.2|1353.8|1359.9|1354.5|1358.8|1353.4|0
1664503800000|2022-09-30 02:10:00|1359|1353.6|1358.3|1352.9|1359|1353.6|1357.9|1352.5|0
1664504100000|2022-09-30 02:15:00|1358.2|1352.8|1355.6|1350.2|1358.2|1352.8|1355.6|1350.2|0
1664504400000|2022-09-30 02:20:00|1355.2|1349.8|1355.5|1350.1|1356.5|1351.1|1355.2|1349.8|0
1664504700000|2022-09-30 02:25:00|1355.6|1350.2|1357.2|1351.8|1357.2|1351.8|1355.5|1350.1|0
1664505000000|2022-09-30 02:30:00|1357.4|1352|1356.8|1351.4|1359.1|1353.7|1356.6|1351.2|0
1664505300000|2022-09-30 02:35:00|1356.9|1351.5|1356.1|1350.7|1356.9|1351.5|1355|1349.6|0
1664505600000|2022-09-30 02:40:00|1356.2|1350.8|1358.3|1352.9|1358.5|1353.1|1356.1|1350.7|0
1664505900000|2022-09-30 02:45:00|1358.5|1353.1|1358.4|1353|1358.5|1353.1|1357.2|1351.8|0
1664506200000|2022-09-30 02:50:00|1359.3|1353.9|1361.3|1355.9|1361.4|1356|1358.3|1352.9|0
1664506500000|2022-09-30 02:55:00|1359.1|1353.7|1360|1354.6|1360.1|1354.7|1358.9|1353.5|0
1664506800000|2022-09-30 03:00:00|1360.1|1354.7|1362.1|1356.7|1363|1357.6|1359.9|1354.5|0
1664507100000|2022-09-30 03:05:00|1362|1356.6|1363.7|1358.3|1364.1|1358.7|1362|1356.6|0
1664507400000|2022-09-30 03:10:00|1362.8|1357.4|1363.8|1358.4|1364.7|1359.3|1362.8|1357.4|0
1664507700000|2022-09-30 03:15:00|1362.9|1357.5|1364.1|1358.7|1364.1|1358.7|1362.9|1357.5|0
1664508000000|2022-09-30 03:20:00|1363.9|1358.5|1364.3|1358.9|1364.4|1359|1362.8|1357.4|0
1664508300000|2022-09-30 03:25:00|1364.2|1358.8|1363.6|1358.2|1365.1|1359.7|1363.6|1358.2|0
1664508600000|2022-09-30 03:30:00|1363.7|1358.3|1364.8|1359.4|1365|1359.6|1363.7|1358.3|0
1664508900000|2022-09-30 03:35:00|1364.9|1359.5|1363.6|1358.2|1365|1359.6|1363.5|1358.1|0
1664509200000|2022-09-30 03:40:00|1363.3|1357.9|1364.3|1358.9|1364.5|1359.1|1363.1|1357.7|0
1664509500000|2022-09-30 03:45:00|1364.2|1358.8|1364|1358.6|1364.2|1358.8|1363.1|1357.7|0
1664509800000|2022-09-30 03:50:00|1362.8|1357.4|1362.6|1357.2|1363.8|1358.4|1361.4|1356|0
1664510100000|2022-09-30 03:55:00|1361.7|1356.3|1362.9|1357.5|1363.8|1358.4|1361.7|1356.3|0
1664510400000|2022-09-30 04:00:00|1363.5|1358.1|1361.9|1356.5|1363.5|1358.1|1361.9|1356.5|0
1664510700000|2022-09-30 04:05:00|1362.9|1357.5|1358.7|1353.3|1362.9|1357.5|1358.7|1353.3|0
1664511000000|2022-09-30 04:10:00|1358.6|1353.2|1361.1|1355.7|1361.1|1355.7|1358.6|1353.2|0
1664511300000|2022-09-30 04:15:00|1360|1354.6|1359.1|1353.7|1360.2|1354.8|1358.7|1353.3|0
1664511600000|2022-09-30 04:20:00|1359|1353.6|1359.2|1353.8|1360.2|1354.8|1358.9|1353.5|0
1664511900000|2022-09-30 04:25:00|1359.1|1353.7|1358.6|1353.2|1360.1|1354.7|1358.6|1353.2|0
1664512200000|2022-09-30 04:30:00|1359.5|1354.1|1359.5|1354.1|1359.6|1354.2|1358.4|1353|0
1664512500000|2022-09-30 04:35:00|1358.4|1353|1359.6|1354.2|1359.6|1354.2|1358.2|1352.8|0
1664512800000|2022-09-30 04:40:00|1360|1354.6|1360.7|1355.3|1360.7|1355.3|1358.7|1353.3|0
1664513100000|2022-09-30 04:45:00|1360.6|1355.2|1361.1|1355.7|1361.6|1356.2|1359.4|1354|0
1664513400000|2022-09-30 04:50:00|1361|1355.6|1359.5|1354.1|1361|1355.6|1359.5|1354.1|0
1664513700000|2022-09-30 04:55:00|1360.5|1355.1|1359.3|1353.9|1360.7|1355.3|1358.2|1352.8|0
1664514000000|2022-09-30 05:00:00|1359.2|1353.8|1357.9|1352.5|1359.2|1353.8|1357.9|1352.5|0
1664514300000|2022-09-30 05:05:00|1359|1353.6|1357.8|1352.4|1359.3|1353.9|1357.8|1352.4|0
1664514600000|2022-09-30 05:10:00|1358.8|1353.4|1359.1|1353.7|1359.1|1353.7|1357.8|1352.4|0
1664514900000|2022-09-30 05:15:00|1359|1353.6|1358.2|1352.8|1359.3|1353.9|1357.9|1352.5|0
1664515200000|2022-09-30 05:20:00|1359|1353.6|1358.4|1353|1359|1353.6|1356.9|1351.5|0
1664515500000|2022-09-30 05:25:00|1357.2|1351.8|1358.5|1353.1|1358.5|1353.1|1357|1351.6|0
1664515800000|2022-09-30 05:30:00|1357.5|1352.1|1357.5|1352.1|1358.7|1353.3|1357.5|1352.1|0
1664516100000|2022-09-30 05:35:00|1357.1|1351.7|1357.2|1351.8|1358.4|1353|1357.1|1351.7|0
1664516400000|2022-09-30 05:40:00|1357.1|1351.7|1357.7|1352.3|1358|1352.6|1357.1|1351.7|0
1664516700000|2022-09-30 05:45:00|1357.6|1352.2|1357.3|1351.9|1357.6|1352.2|1356.2|1350.8|0
1664517000000|2022-09-30 05:50:00|1355.3|1349.9|1352.2|1346.8|1355.3|1349.9|1352.2|1346.8|0
1664517300000|2022-09-30 05:55:00|1352.1|1346.7|1351.5|1346.1|1352.1|1346.7|1349.7|1344.3|0
1664752200000|2022-10-02 23:10:00|1357.1|1351.7|1359.7|1354.3|1359.7|1354.3|1353.6|1348.2|0
1664752500000|2022-10-02 23:15:00|1360.8|1355.4|1355.9|1350.5|1361.4|1356|1355.9|1350.5|0
1664752800000|2022-10-02 23:20:00|1356.2|1350.8|1353.3|1347.9|1356.2|1350.8|1353.3|1347.9|0
1664753100000|2022-10-02 23:25:00|1353.2|1347.8|1354.1|1348.7|1354.7|1349.3|1353.2|1347.8|0
1664753400000|2022-10-02 23:30:00|1352.8|1347.4|1353.7|1348.3|1355|1349.6|1352.8|1347.4|0
1664753700000|2022-10-02 23:35:00|1355|1349.6|1354.4|1349|1355|1349.6|1354.4|1349|0
1664754000000|2022-10-02 23:40:00|1354|1348.6|1351.4|1346|1354.1|1348.7|1351.1|1345.7|0
1664754300000|2022-10-02 23:45:00|1350.2|1344.8|1350.1|1344.7|1350.2|1344.8|1348|1342.6|0
1664754600000|2022-10-02 23:50:00|1350.2|1344.8|1344|1338.6|1350.2|1344.8|1344|1338.6|0
1664754900000|2022-10-02 23:55:00|1344.2|1338.8|1341.4|1336|1344.2|1338.8|1340.7|1335.3|0
1664755200000|2022-10-03 00:00:00|1342.4|1337|1339.4|1334|1342.4|1337|1339.1|1333.7|0
1664755500000|2022-10-03 00:05:00|1339.5|1334.1|1338.6|1333.2|1340|1334.6|1335.9|1330.5|0
1664755800000|2022-10-03 00:10:00|1339.7|1334.3|1336.3|1330.9|1340|1334.6|1336.3|1330.9|0
1664756100000|2022-10-03 00:15:00|1338.9|1333.5|1338.8|1333.4|1339.6|1334.2|1338.1|1332.7|0
1664756400000|2022-10-03 00:20:00|1340.1|1334.7|1343.2|1337.8|1343.2|1337.8|1339|1333.6|0
1664756700000|2022-10-03 00:25:00|1343.3|1337.9|1342.7|1337.3|1343.3|1337.9|1341.4|1336|0
1664757000000|2022-10-03 00:30:00|1341.3|1335.9|1340.8|1335.4|1341.3|1335.9|1339.4|1334|0
1664757300000|2022-10-03 00:35:00|1339.8|1334.4|1339.4|1334|1341|1335.6|1339.4|1334|0
1664757600000|2022-10-03 00:40:00|1338.1|1332.7|1338.4|1333|1338.5|1333.1|1338|1332.6|0
1664757900000|2022-10-03 00:45:00|1338.3|1332.9|1338.7|1333.3|1338.7|1333.3|1337|1331.6|0
1664758200000|2022-10-03 00:50:00|1337.5|1332.1|1338.3|1332.9|1338.6|1333.2|1337.3|1331.9|0
1664758500000|2022-10-03 00:55:00|1336.8|1331.4|1338.1|1332.7|1338.1|1332.7|1336.5|1331.1|0
1664758800000|2022-10-03 01:00:00|1338|1332.6|1342.8|1337.4|1343.8|1338.4|1337|1331.6|0
1664759100000|2022-10-03 01:05:00|1343.8|1338.4|1343.6|1338.2|1344.5|1339.1|1343.3|1337.9|0
1664759400000|2022-10-03 01:10:00|1343.4|1338|1342.2|1336.8|1343.4|1338|1342.2|1336.8|0
1664759700000|2022-10-03 01:15:00|1342.5|1337.1|1340.9|1335.5|1342.5|1337.1|1340.2|1334.8|0
1664760000000|2022-10-03 01:20:00|1341.2|1335.8|1346.5|1341.1|1346.5|1341.1|1341.2|1335.8|0
1664760300000|2022-10-03 01:25:00|1346.2|1340.8|1347.9|1342.5|1348|1342.6|1346.2|1340.8|0
1664760600000|2022-10-03 01:30:00|1346.8|1341.4|1347.9|1342.5|1348.2|1342.8|1346.6|1341.2|0
1664760900000|2022-10-03 01:35:00|1348|1342.6|1347.6|1342.2|1348.6|1343.2|1347.5|1342.1|0
1664761200000|2022-10-03 01:40:00|1347.7|1342.3|1349.2|1343.8|1349.2|1343.8|1347.2|1341.8|0
1664761500000|2022-10-03 01:45:00|1349|1343.6|1348.5|1343.1|1349.7|1344.3|1348.2|1342.8|0
1664761800000|2022-10-03 01:50:00|1349.6|1344.2|1349.6|1344.2|1349.6|1344.2|1348.4|1343|0
1664762100000|2022-10-03 01:55:00|1349.4|1344|1349.7|1344.3|1349.7|1344.3|1348.5|1343.1|0
1664762400000|2022-10-03 02:00:00|1348.7|1343.3|1351.4|1346|1352.8|1347.4|1348.4|1343|0
1664762700000|2022-10-03 02:05:00|1352.3|1346.9|1350.9|1345.5|1352.3|1346.9|1350.5|1345.1|0
1664763000000|2022-10-03 02:10:00|1350.8|1345.4|1352.4|1347|1352.4|1347|1350.8|1345.4|0
1664763300000|2022-10-03 02:15:00|1351.3|1345.9|1353.9|1348.5|1354|1348.6|1351.3|1345.9|0
1664763600000|2022-10-03 02:20:00|1353.8|1348.4|1355.3|1349.9|1355.3|1349.9|1353.2|1347.8|0
1664763900000|2022-10-03 02:25:00|1355.2|1349.8|1353.3|1347.9|1355.4|1350|1353.3|1347.9|0
1664764200000|2022-10-03 02:30:00|1352.9|1347.5|1355.5|1350.1|1355.5|1350.1|1352.9|1347.5|0
1664764500000|2022-10-03 02:35:00|1355.3|1349.9|1352.7|1347.3|1355.5|1350.1|1352.7|1347.3|0
1664764800000|2022-10-03 02:40:00|1353.8|1348.4|1355.5|1350.1|1355.6|1350.2|1352.8|1347.4|0
1664765100000|2022-10-03 02:45:00|1354.5|1349.1|1354.6|1349.2|1355.5|1350.1|1354.4|1349|0
1664765400000|2022-10-03 02:50:00|1354.7|1349.3|1354.5|1349.1|1355.8|1350.4|1354.5|1349.1|0
1664765700000|2022-10-03 02:55:00|1354.3|1348.9|1352.3|1346.9|1354.3|1348.9|1352.3|1346.9|0
1664766000000|2022-10-03 03:00:00|1352.4|1347|1351.8|1346.4|1352.5|1347.1|1351.8|1346.4|0
1664766300000|2022-10-03 03:05:00|1351.7|1346.3|1352.1|1346.7|1352.1|1346.7|1351.6|1346.2|0
1664766600000|2022-10-03 03:10:00|1351.9|1346.5|1351.3|1345.9|1351.9|1346.5|1350.4|1345|0
1664766900000|2022-10-03 03:15:00|1350.2|1344.8|1353.3|1347.9|1353.3|1347.9|1350.2|1344.8|0
1664767200000|2022-10-03 03:20:00|1351.3|1345.9|1351.9|1346.5|1353.3|1347.9|1351.2|1345.8|0
1664767500000|2022-10-03 03:25:00|1352.9|1347.5|1351.8|1346.4|1353.1|1347.7|1351.8|1346.4|0
1664767800000|2022-10-03 03:30:00|1351.9|1346.5|1351.7|1346.3|1351.9|1346.5|1350.6|1345.2|0
1664768100000|2022-10-03 03:35:00|1351.9|1346.5|1351.3|1345.9|1352|1346.6|1350.9|1345.5|0
1664768400000|2022-10-03 03:40:00|1351.2|1345.8|1350.6|1345.2|1352|1346.6|1350.5|1345.1|0
1664768700000|2022-10-03 03:45:00|1351.6|1346.2|1351.3|1345.9|1351.7|1346.3|1350.4|1345|0
1664769000000|2022-10-03 03:50:00|1351.4|1346|1351.7|1346.3|1351.7|1346.3|1350.6|1345.2|0
1664769300000|2022-10-03 03:55:00|1350.6|1345.2|1350.6|1345.2|1351.7|1346.3|1350.5|1345.1|0
1664769600000|2022-10-03 04:00:00|1351.6|1346.2|1349|1343.6|1351.6|1346.2|1349|1343.6|0
1664769900000|2022-10-03 04:05:00|1350.1|1344.7|1347.5|1342.1|1350.1|1344.7|1347.4|1342|0
1664770200000|2022-10-03 04:10:00|1348.5|1343.1|1347.2|1341.8|1348.5|1343.1|1347.2|1341.8|0
1664770500000|2022-10-03 04:15:00|1347.1|1341.7|1347.1|1341.7|1348.2|1342.8|1347.1|1341.7|0
1664770800000|2022-10-03 04:20:00|1347.6|1342.2|1347.3|1341.9|1347.6|1342.2|1346.3|1340.9|0
1664771100000|2022-10-03 04:25:00|1347.4|1342|1347.7|1342.3|1347.8|1342.4|1346.1|1340.7|0
1664771400000|2022-10-03 04:30:00|1346.8|1341.4|1346.8|1341.4|1347.9|1342.5|1346.8|1341.4|0
1664771700000|2022-10-03 04:35:00|1348.2|1342.8|1346.7|1341.3|1348.2|1342.8|1346.7|1341.3|0
1664772000000|2022-10-03 04:40:00|1345.7|1340.3|1348.1|1342.7|1348.2|1342.8|1345.7|1340.3|0
1664772300000|2022-10-03 04:45:00|1348.2|1342.8|1347.2|1341.8|1348.4|1343|1347.2|1341.8|0
1664772600000|2022-10-03 04:50:00|1348.2|1342.8|1348.2|1342.8|1348.5|1343.1|1347|1341.6|0
1664772900000|2022-10-03 04:55:00|1349.4|1344|1349.5|1344.1|1349.6|1344.2|1348.4|1343|0
1664838600000|2022-10-03 23:10:00|1364.3|1358.9|1364.2|1358.8|1365.3|1359.9|1361.5|1356.1|0
1664838900000|2022-10-03 23:15:00|1364|1358.6|1365.1|1359.7|1366.3|1360.9|1364|1358.6|0
1664839200000|2022-10-03 23:20:00|1365.2|1359.8|1366.4|1361|1366.8|1361.4|1365.2|1359.8|0
1664839500000|2022-10-03 23:25:00|1366|1360.6|1365.1|1359.7|1366.1|1360.7|1364.6|1359.2|0
1664839800000|2022-10-03 23:30:00|1365.8|1360.4|1364.9|1359.5|1366.1|1360.7|1364.7|1359.3|0
1664840100000|2022-10-03 23:35:00|1364.8|1359.4|1362.7|1357.3|1364.8|1359.4|1361.3|1355.9|0
1664840400000|2022-10-03 23:40:00|1362.6|1357.2|1363.5|1358.1|1363.5|1358.1|1361.9|1356.5|0
1664840700000|2022-10-03 23:45:00|1363.7|1358.3|1361.8|1356.4|1363.7|1358.3|1361.8|1356.4|0
1664841000000|2022-10-03 23:50:00|1364|1358.6|1361.5|1356.1|1364|1358.6|1361.4|1356|0
1664841300000|2022-10-03 23:55:00|1362.5|1357.1|1361.2|1355.8|1362.7|1357.3|1361.2|1355.8|0
1664841600000|2022-10-04 00:00:00|1361.4|1356|1361.9|1356.5|1362.6|1357.2|1360.9|1355.5|0
1664841900000|2022-10-04 00:05:00|1360.7|1355.3|1365.3|1359.9|1365.3|1359.9|1360.7|1355.3|0
1664842200000|2022-10-04 00:10:00|1364.1|1358.7|1364|1358.6|1364.1|1358.7|1363|1357.6|0
1664842500000|2022-10-04 00:15:00|1362.9|1357.5|1365|1359.6|1365|1359.6|1362.9|1357.5|0
1664842800000|2022-10-04 00:20:00|1364.4|1359|1362.4|1357|1364.4|1359|1361.1|1355.7|0
1664843100000|2022-10-04 00:25:00|1362.5|1357.1|1362.5|1357.1|1362.5|1357.1|1361.1|1355.7|0
1664843400000|2022-10-04 00:30:00|1362.7|1357.3|1362.5|1357.1|1363|1357.6|1362|1356.6|0
1664843700000|2022-10-04 00:35:00|1360.4|1355|1360.2|1354.8|1360.5|1355.1|1360.2|1354.8|0
1664844000000|2022-10-04 00:40:00|1360.3|1354.9|1356.9|1351.5|1360.4|1355|1356.9|1351.5|0
1664844300000|2022-10-04 00:45:00|1356.8|1351.4|1358.5|1353.1|1358.5|1353.1|1356.6|1351.2|0
1664844600000|2022-10-04 00:50:00|1358.4|1353|1359.4|1354|1359.4|1354|1357.3|1351.9|0
1664844900000|2022-10-04 00:55:00|1357.9|1352.5|1360.3|1354.9|1360.3|1354.9|1357.9|1352.5|0
1664845200000|2022-10-04 01:00:00|1359.2|1353.8|1359.4|1354|1360.1|1354.7|1358.1|1352.7|0
1664845500000|2022-10-04 01:05:00|1359.5|1354.1|1359.8|1354.4|1360.4|1355|1359.1|1353.7|0
1664845800000|2022-10-04 01:10:00|1360.8|1355.4|1360.6|1355.2|1362.9|1357.5|1360.6|1355.2|0
1664846100000|2022-10-04 01:15:00|1361.6|1356.2|1361.8|1356.4|1361.8|1356.4|1361.4|1356|0
1664846400000|2022-10-04 01:20:00|1361.6|1356.2|1361.4|1356|1361.9|1356.5|1361.4|1356|0
1664846700000|2022-10-04 01:25:00|1360.3|1354.9|1360.2|1354.8|1361.5|1356.1|1360.2|1354.8|0
1664847000000|2022-10-04 01:30:00|1360.1|1354.7|1360.2|1354.8|1361.4|1356|1360.1|1354.7|0
1664847300000|2022-10-04 01:35:00|1360.9|1355.5|1359.8|1354.4|1360.9|1355.5|1359.7|1354.3|0
1664847600000|2022-10-04 01:40:00|1360.9|1355.5|1360.1|1354.7|1361.3|1355.9|1359.7|1354.3|0
1664847900000|2022-10-04 01:45:00|1361.1|1355.7|1359.9|1354.5|1361.9|1356.5|1359.8|1354.4|0
1664848200000|2022-10-04 01:50:00|1359.8|1354.4|1361.1|1355.7|1361.2|1355.8|1359.8|1354.4|0
1664848500000|2022-10-04 01:55:00|1360.1|1354.7|1359.6|1354.2|1360.3|1354.9|1358.6|1353.2|0
1664848800000|2022-10-04 02:00:00|1358.5|1353.1|1358.9|1353.5|1359.6|1354.2|1358.5|1353.1|0
1664849100000|2022-10-04 02:05:00|1357.8|1352.4|1354.7|1349.3|1357.8|1352.4|1354.7|1349.3|0
1664849400000|2022-10-04 02:10:00|1354.8|1349.4|1356.3|1350.9|1356.3|1350.9|1354.8|1349.4|0
1664849700000|2022-10-04 02:15:00|1356.1|1350.7|1356|1350.6|1356.2|1350.8|1355|1349.6|0
1664850000000|2022-10-04 02:20:00|1356.1|1350.7|1355|1349.6|1356.1|1350.7|1354.9|1349.5|0
1664850300000|2022-10-04 02:25:00|1356.1|1350.7|1356.5|1351.1|1356.5|1351.1|1355.2|1349.8|0
1664850600000|2022-10-04 02:30:00|1356.4|1351|1356.8|1351.4|1356.9|1351.5|1355.6|1350.2|0
1664850900000|2022-10-04 02:35:00|1357|1351.6|1356.9|1351.5|1357.2|1351.8|1356|1350.6|0
1664851200000|2022-10-04 02:40:00|1357|1351.6|1357.1|1351.7|1357.1|1351.7|1355.6|1350.2|0
1664851500000|2022-10-04 02:45:00|1357.4|1352|1357.8|1352.4|1357.8|1352.4|1357.2|1351.8|0
1664851800000|2022-10-04 02:50:00|1357.7|1352.3|1356.6|1351.2|1357.7|1352.3|1355.6|1350.2|0
1664852100000|2022-10-04 02:55:00|1356.8|1351.4|1357.3|1351.9|1357.3|1351.9|1356.8|1351.4|0
1664852400000|2022-10-04 03:00:00|1356.3|1350.9|1357.1|1351.7|1357.6|1352.2|1356.3|1350.9|0
1664852700000|2022-10-04 03:05:00|1357.2|1351.8|1356.8|1351.4|1357.9|1352.5|1355.7|1350.3|0
1664853000000|2022-10-04 03:10:00|1355.7|1350.3|1356|1350.6|1357.3|1351.9|1355.7|1350.3|0
1664853300000|2022-10-04 03:15:00|1357.2|1351.8|1359.3|1353.9|1359.4|1354|1357.2|1351.8|0
1664853600000|2022-10-04 03:20:00|1357.9|1352.5|1359.4|1354|1359.4|1354|1357.7|1352.3|0
1664853900000|2022-10-04 03:25:00|1358.3|1352.9|1357.9|1352.5|1359|1353.6|1357.8|1352.4|0
1664854200000|2022-10-04 03:30:00|1357.7|1352.3|1365.9|1360.5|1368.6|1363.2|1357.7|1352.3|0
1664854500000|2022-10-04 03:35:00|1366.5|1361.1|1370.1|1364.7|1370.1|1364.7|1366.5|1361.1|0
1664854800000|2022-10-04 03:40:00|1369.1|1363.7|1371.8|1366.4|1373.1|1367.7|1368.9|1363.5|0
1664855100000|2022-10-04 03:45:00|1371.9|1366.5|1372.5|1367.1|1373.6|1368.2|1371.9|1366.5|0
1664855400000|2022-10-04 03:50:00|1372.4|1367|1372.5|1367.1|1373.6|1368.2|1371.4|1366|0
1664855700000|2022-10-04 03:55:00|1372.6|1367.2|1373.5|1368.1|1374|1368.6|1372.6|1367.2|0
1664856000000|2022-10-04 04:00:00|1372.6|1367.2|1374.9|1369.5|1374.9|1369.5|1372.6|1367.2|0
1664856300000|2022-10-04 04:05:00|1375|1369.6|1373.4|1368|1375|1369.6|1373.4|1368|0
1664856600000|2022-10-04 04:10:00|1373.5|1368.1|1374.3|1368.9|1374.3|1368.9|1373.4|1368|0
1664856900000|2022-10-04 04:15:00|1375.3|1369.9|1374.1|1368.7|1375.3|1369.9|1374.1|1368.7|0
1664857200000|2022-10-04 04:20:00|1374|1368.6|1373.1|1367.7|1375.9|1370.5|1373|1367.6|0
1664857500000|2022-10-04 04:25:00|1373|1367.6|1374.8|1369.4|1374.9|1369.5|1372.4|1367|0
1664857800000|2022-10-04 04:30:00|1373.7|1368.3|1372.3|1366.9|1374.8|1369.4|1372.3|1366.9|0
1664858100000|2022-10-04 04:35:00|1372.1|1366.7|1372.9|1367.5|1373.1|1367.7|1371.7|1366.3|0
1664858400000|2022-10-04 04:40:00|1373.1|1367.7|1372.4|1367|1374.2|1368.8|1372.3|1366.9|0
1664858700000|2022-10-04 04:45:00|1372.1|1366.7|1372.4|1367|1372.4|1367|1372.1|1366.7|0
1664859000000|2022-10-04 04:50:00|1372.3|1366.9|1372.2|1366.8|1373.5|1368.1|1372.2|1366.8|0
1664859300000|2022-10-04 04:55:00|1372.1|1366.7|1371.5|1366.1|1372.9|1367.5|1371.2|1365.8|0
1664925000000|2022-10-04 23:10:00|1395.1|1389.5|1391.4|1385.8|1395.1|1389.5|1390.5|1384.9|0
1664925300000|2022-10-04 23:15:00|1389.7|1384.1|1391.4|1385.8|1391.4|1385.8|1389.7|1384.1|0
1664925600000|2022-10-04 23:20:00|1391.5|1385.9|1393.4|1387.8|1394.3|1388.7|1391.5|1385.9|0
1664925900000|2022-10-04 23:25:00|1394.5|1388.9|1397|1391.4|1397|1391.4|1390|1384.4|0
1664926200000|2022-10-04 23:30:00|1398.2|1392.6|1398.3|1392.7|1399.2|1393.6|1397.7|1392.1|0
1664926500000|2022-10-04 23:35:00|1397.6|1392|1399.9|1394.3|1399.9|1394.3|1397.6|1392|0
1664926800000|2022-10-04 23:40:00|1399.5|1393.9|1399.2|1393.6|1399.5|1393.9|1397.5|1391.9|0
1664927100000|2022-10-04 23:45:00|1399.1|1393.5|1400.6|1395|1400.6|1395|1399|1393.4|0
1664927400000|2022-10-04 23:50:00|1401.1|1395.5|1400.1|1394.5|1401.1|1395.5|1399.6|1394|0
1664927700000|2022-10-04 23:55:00|1400.3|1394.7|1402.1|1396.5|1402.3|1396.7|1400.3|1394.7|0
1664928000000|2022-10-05 00:00:00|1402|1396.4|1399.2|1393.6|1403.3|1397.7|1399.2|1393.6|0
1664928300000|2022-10-05 00:05:00|1399.7|1394.1|1398.6|1393|1399.7|1394.1|1397.3|1391.7|0
1664928600000|2022-10-05 00:10:00|1397.3|1391.7|1398.1|1392.5|1400.9|1395.3|1397.3|1391.7|0
1664928900000|2022-10-05 00:15:00|1398.7|1393.1|1398.6|1393|1398.7|1393.1|1395.2|1389.6|0
1664929200000|2022-10-05 00:20:00|1397.4|1391.8|1396.3|1390.7|1397.4|1391.8|1395.9|1390.3|0
1664929500000|2022-10-05 00:25:00|1396.6|1391|1396.6|1391|1397.7|1392.1|1396.4|1390.8|0
1664929800000|2022-10-05 00:30:00|1396.7|1391.1|1396.7|1391.1|1397.2|1391.6|1396.7|1391.1|0
1664930100000|2022-10-05 00:35:00|1396.1|1390.5|1395.5|1389.9|1396.1|1390.5|1395.2|1389.6|0
1664930400000|2022-10-05 00:40:00|1395.7|1390.1|1397.4|1391.8|1397.9|1392.3|1395.7|1390.1|0
1664930700000|2022-10-05 00:45:00|1394.3|1388.7|1392.9|1387.3|1396.5|1390.9|1392.9|1387.3|0
1664931000000|2022-10-05 00:50:00|1392.7|1387.1|1396.1|1390.5|1397.6|1392|1392.7|1387.1|0
1664931300000|2022-10-05 00:55:00|1396.4|1390.8|1396.8|1391.2|1396.8|1391.2|1394.4|1388.8|0
1664931600000|2022-10-05 01:00:00|1395.9|1390.3|1395.8|1390.2|1397.9|1392.3|1395.4|1389.8|0
1664931900000|2022-10-05 01:05:00|1396.1|1390.5|1395.7|1390.1|1396.1|1390.5|1394.7|1389.1|0
1664932200000|2022-10-05 01:10:00|1394.7|1389.1|1395.7|1390.1|1396.7|1391.1|1394.3|1388.7|0
1664932500000|2022-10-05 01:15:00|1395.8|1390.2|1396.4|1390.8|1396.9|1391.3|1395.3|1389.7|0
1664932800000|2022-10-05 01:20:00|1395.1|1389.5|1394.3|1388.7|1396.2|1390.6|1394.2|1388.6|0
1664933100000|2022-10-05 01:25:00|1394.1|1388.5|1394.5|1388.9|1395.3|1389.7|1393.9|1388.3|0
1664933400000|2022-10-05 01:30:00|1394.4|1388.8|1393.4|1387.8|1395.3|1389.7|1393.4|1387.8|0
1664933700000|2022-10-05 01:35:00|1393.3|1387.7|1392.9|1387.3|1395.4|1389.8|1392.9|1387.3|0
1664934000000|2022-10-05 01:40:00|1392.7|1387.1|1390.6|1385|1392.7|1387.1|1390.3|1384.7|0
1664934300000|2022-10-05 01:45:00|1391.6|1386|1391.8|1386.2|1391.8|1386.2|1390.2|1384.6|0
1664934600000|2022-10-05 01:50:00|1390.7|1385.1|1391.3|1385.7|1392.1|1386.5|1390.7|1385.1|0
1664934900000|2022-10-05 01:55:00|1391.5|1385.9|1390.7|1385.1|1392.1|1386.5|1390.7|1385.1|0
1664935200000|2022-10-05 02:00:00|1390.6|1385|1392.8|1387.2|1392.8|1387.2|1390.6|1385|0
1664935500000|2022-10-05 02:05:00|1393.8|1388.2|1393.7|1388.1|1395.1|1389.5|1393.6|1388|0
1664935800000|2022-10-05 02:10:00|1394|1388.4|1396.8|1391.2|1396.8|1391.2|1394|1388.4|0
1664936100000|2022-10-05 02:15:00|1395.9|1390.3|1396.2|1390.6|1396.2|1390.6|1395.8|1390.2|0
1664936400000|2022-10-05 02:20:00|1395.1|1389.5|1394.7|1389.1|1396.3|1390.7|1394.6|1389|0
1664936700000|2022-10-05 02:25:00|1393.6|1388|1395.3|1389.7|1395.3|1389.7|1392.3|1386.7|0
1664937000000|2022-10-05 02:30:00|1394.1|1388.5|1392.4|1386.8|1394.1|1388.5|1391.7|1386.1|0
1664937300000|2022-10-05 02:35:00|1392.5|1386.9|1393|1387.4|1393|1387.4|1391.2|1385.6|0
1664937600000|2022-10-05 02:40:00|1392.8|1387.2|1390.6|1385|1392.8|1387.2|1389.3|1383.7|0
1664937900000|2022-10-05 02:45:00|1391.7|1386.1|1392.9|1387.3|1392.9|1387.3|1391.5|1385.9|0
1664938200000|2022-10-05 02:50:00|1393|1387.4|1392.2|1386.6|1393.2|1387.6|1392.2|1386.6|0
1664938500000|2022-10-05 02:55:00|1393.9|1388.3|1392.4|1386.8|1393.9|1388.3|1391.5|1385.9|0
1664938800000|2022-10-05 03:00:00|1392.2|1386.6|1392.3|1386.7|1392.3|1386.7|1391.2|1385.6|0
1664939100000|2022-10-05 03:05:00|1391.3|1385.7|1391.1|1385.5|1391.4|1385.8|1391.1|1385.5|0
1664939400000|2022-10-05 03:10:00|1391|1385.4|1391.1|1385.5|1392.2|1386.6|1390.9|1385.3|0
1664939700000|2022-10-05 03:15:00|1391|1385.4|1391.9|1386.3|1392|1386.4|1391|1385.4|0
1664940000000|2022-10-05 03:20:00|1391.6|1386|1391.2|1385.6|1391.6|1386|1391.2|1385.6|0
1664940300000|2022-10-05 03:25:00|1392.2|1386.6|1391.4|1385.8|1392.2|1386.6|1391.4|1385.8|0
1664940600000|2022-10-05 03:30:00|1391.3|1385.7|1391.3|1385.7|1391.5|1385.9|1391.2|1385.6|0
1664940900000|2022-10-05 03:35:00|1391.4|1385.8|1391.1|1385.5|1392.3|1386.7|1391.1|1385.5|0
1664941200000|2022-10-05 03:40:00|1391.2|1385.6|1391.7|1386.1|1392.9|1387.3|1391.2|1385.6|0
1664941500000|2022-10-05 03:45:00|1392.7|1387.1|1393.8|1388.2|1393.8|1388.2|1391.7|1386.1|0
1664941800000|2022-10-05 03:50:00|1392.6|1387|1392.7|1387.1|1393.7|1388.1|1392.5|1386.9|0
1664942100000|2022-10-05 03:55:00|1393.8|1388.2|1392.7|1387.1|1393.9|1388.3|1392.6|1387|0
1664942400000|2022-10-05 04:00:00|1392.6|1387|1392.7|1387.1|1393.8|1388.2|1392.5|1386.9|0
1664942700000|2022-10-05 04:05:00|1393.7|1388.1|1395.2|1389.6|1395.2|1389.6|1392.2|1386.6|0
1664943000000|2022-10-05 04:10:00|1394.9|1389.3|1395|1389.4|1396.1|1390.5|1394.9|1389.3|0
1664943300000|2022-10-05 04:15:00|1394|1388.4|1394.8|1389.2|1394.8|1389.2|1393.6|1388|0
1664943600000|2022-10-05 04:20:00|1393.8|1388.2|1393.9|1388.3|1395.7|1390.1|1393.7|1388.1|0
1664943900000|2022-10-05 04:25:00|1394.8|1389.2|1395.9|1390.3|1395.9|1390.3|1393.2|1387.6|0
1664944200000|2022-10-05 04:30:00|1395.8|1390.2|1396.6|1391|1396.6|1391|1393.7|1388.1|0
1664944500000|2022-10-05 04:35:00|1395.4|1389.8|1396.6|1391|1396.6|1391|1395.3|1389.7|0
1664944800000|2022-10-05 04:40:00|1396.7|1391.1|1396.6|1391|1396.9|1391.3|1395.5|1389.9|0
1664945100000|2022-10-05 04:45:00|1396.7|1391.1|1395.5|1389.9|1396.7|1391.1|1395.4|1389.8|0
1664945400000|2022-10-05 04:50:00|1396.5|1390.9|1396.6|1391|1397.6|1392|1395.4|1389.8|0
1664945700000|2022-10-05 04:55:00|1397.6|1392|1395.3|1389.7|1397.6|1392|1394.9|1389.3|0
1665011400000|2022-10-05 23:10:00|1388.9|1383.3|1387.3|1381.7|1388.9|1383.3|1386.6|1381|0
1665011700000|2022-10-05 23:15:00|1386.2|1380.6|1386.9|1381.3|1387|1381.4|1384.2|1378.6|0
1665012000000|2022-10-05 23:20:00|1386.8|1381.2|1387.6|1382|1388.4|1382.8|1386.8|1381.2|0
1665012300000|2022-10-05 23:25:00|1386|1380.4|1386|1380.4|1386.2|1380.6|1384.8|1379.2|0
1665012600000|2022-10-05 23:30:00|1386.3|1380.7|1384.9|1379.3|1386.9|1381.3|1384.9|1379.3|0
1665012900000|2022-10-05 23:35:00|1383.7|1378.1|1386.6|1381|1386.9|1381.3|1383.7|1378.1|0
1665013200000|2022-10-05 23:40:00|1386.8|1381.2|1387.4|1381.8|1388|1382.4|1386.7|1381.1|0
1665013500000|2022-10-05 23:45:00|1388.6|1383|1388.1|1382.5|1388.6|1383|1387.2|1381.6|0
1665013800000|2022-10-05 23:50:00|1388.2|1382.6|1387|1381.4|1389.1|1383.5|1386.9|1381.3|0
1665014100000|2022-10-05 23:55:00|1386.8|1381.2|1387.3|1381.7|1388.8|1383.2|1386.5|1380.9|0
1665014400000|2022-10-06 00:00:00|1386.8|1381.2|1385.6|1380|1387|1381.4|1385.6|1380|0
1665014700000|2022-10-06 00:05:00|1386.6|1381|1390.3|1384.7|1390.3|1384.7|1386.3|1380.7|0
1665015000000|2022-10-06 00:10:00|1390.4|1384.8|1388.9|1383.3|1390.7|1385.1|1387.6|1382|0
1665015300000|2022-10-06 00:15:00|1389.1|1383.5|1389.1|1383.5|1389.9|1384.3|1388.7|1383.1|0
1665015600000|2022-10-06 00:20:00|1390.6|1385|1389.5|1383.9|1391|1385.4|1389.5|1383.9|0
1665015900000|2022-10-06 00:25:00|1390.2|1384.6|1389.4|1383.8|1390.3|1384.7|1388.8|1383.2|0
1665016200000|2022-10-06 00:30:00|1389.6|1384|1389.3|1383.7|1390|1384.4|1389.3|1383.7|0
1665016500000|2022-10-06 00:35:00|1389.6|1384|1389.1|1383.5|1390.8|1385.2|1389.1|1383.5|0
1665016800000|2022-10-06 00:40:00|1389.3|1383.7|1390.1|1384.5|1390.1|1384.5|1388.8|1383.2|0
1665017100000|2022-10-06 00:45:00|1388.9|1383.3|1390.1|1384.5|1390.3|1384.7|1388.9|1383.3|0
1665017400000|2022-10-06 00:50:00|1390.8|1385.2|1389.3|1383.7|1390.8|1385.2|1388.7|1383.1|0
1665017700000|2022-10-06 00:55:00|1389.1|1383.5|1388.3|1382.7|1389.1|1383.5|1388.3|1382.7|0
1665018000000|2022-10-06 01:00:00|1389.7|1384.1|1391.6|1386|1391.6|1386|1389.7|1384.1|0
1665018300000|2022-10-06 01:05:00|1389.6|1384|1390.4|1384.8|1391.3|1385.7|1389.2|1383.6|0
1665018600000|2022-10-06 01:10:00|1390.2|1384.6|1389.9|1384.3|1390.2|1384.6|1388.6|1383|0
1665018900000|2022-10-06 01:15:00|1390.1|1384.5|1389.2|1383.6|1390.4|1384.8|1388.9|1383.3|0
1665019200000|2022-10-06 01:20:00|1389.7|1384.1|1388.1|1382.5|1391.8|1386.2|1388.1|1382.5|0
1665019500000|2022-10-06 01:25:00|1388.3|1382.7|1389.5|1383.9|1390.7|1385.1|1388.3|1382.7|0
1665019800000|2022-10-06 01:30:00|1389.7|1384.1|1391.1|1385.5|1391.3|1385.7|1388.7|1383.1|0
1665020100000|2022-10-06 01:35:00|1391.2|1385.6|1389.9|1384.3|1391.2|1385.6|1389.2|1383.6|0
1665020400000|2022-10-06 01:40:00|1390.1|1384.5|1389.3|1383.7|1390.3|1384.7|1388.5|1382.9|0
1665020700000|2022-10-06 01:45:00|1389.4|1383.8|1389.4|1383.8|1390.4|1384.8|1389.3|1383.7|0
1665021000000|2022-10-06 01:50:00|1389.5|1383.9|1389.8|1384.2|1390.7|1385.1|1389.5|1383.9|0
1665021300000|2022-10-06 01:55:00|1389.9|1384.3|1389.2|1383.6|1390.7|1385.1|1389.2|1383.6|0
1665021600000|2022-10-06 02:00:00|1389.4|1383.8|1389.6|1384|1391.2|1385.6|1389.4|1383.8|0
1665021900000|2022-10-06 02:05:00|1389.5|1383.9|1389.6|1384|1390.9|1385.3|1389.4|1383.8|0
1665022200000|2022-10-06 02:10:00|1390.7|1385.1|1391.1|1385.5|1391.1|1385.5|1389.7|1384.1|0
1665022500000|2022-10-06 02:15:00|1391|1385.4|1390.9|1385.3|1391.2|1385.6|1389.9|1384.3|0
1665022800000|2022-10-06 02:20:00|1389.9|1384.3|1389.4|1383.8|1391|1385.4|1389.4|1383.8|0
1665023100000|2022-10-06 02:25:00|1390.2|1384.6|1389.3|1383.7|1390.2|1384.6|1388.6|1383|0
1665023400000|2022-10-06 02:30:00|1388.3|1382.7|1388.4|1382.8|1389.5|1383.9|1386.1|1380.5|0
1665023700000|2022-10-06 02:35:00|1389.4|1383.8|1389.1|1383.5|1389.7|1384.1|1388.2|1382.6|0
1665024000000|2022-10-06 02:40:00|1389|1383.4|1389.3|1383.7|1389.3|1383.7|1388|1382.4|0
1665024300000|2022-10-06 02:45:00|1389.4|1383.8|1390|1384.4|1390.5|1384.9|1388.1|1382.5|0
1665024600000|2022-10-06 02:50:00|1388.8|1383.2|1388.5|1382.9|1388.9|1383.3|1388.4|1382.8|0
1665024900000|2022-10-06 02:55:00|1388.3|1382.7|1388|1382.4|1388.5|1382.9|1387.2|1381.6|0
1665025200000|2022-10-06 03:00:00|1386.6|1381|1387.9|1382.3|1387.9|1382.3|1386.6|1381|0
1665025500000|2022-10-06 03:05:00|1386.6|1381|1385.7|1380.1|1387.6|1382|1385.7|1380.1|0
1665025800000|2022-10-06 03:10:00|1385.6|1380|1386.4|1380.8|1387.1|1381.5|1385.6|1380|0
1665026100000|2022-10-06 03:15:00|1387.5|1381.9|1388.2|1382.6|1388.5|1382.9|1386.4|1380.8|0
1665026400000|2022-10-06 03:20:00|1387.2|1381.6|1388|1382.4|1389.3|1383.7|1387.2|1381.6|0
1665026700000|2022-10-06 03:25:00|1388.1|1382.5|1389.4|1383.8|1389.7|1384.1|1388.1|1382.5|0
1665027000000|2022-10-06 03:30:00|1388.4|1382.8|1390.4|1384.8|1390.4|1384.8|1388.4|1382.8|0
1665027300000|2022-10-06 03:35:00|1390.5|1384.9|1391.1|1385.5|1391.9|1386.3|1390.3|1384.7|0
1665027600000|2022-10-06 03:40:00|1391.2|1385.6|1393.2|1387.6|1393.4|1387.8|1391.2|1385.6|0
1665027900000|2022-10-06 03:45:00|1394.1|1388.5|1393.3|1387.7|1394.1|1388.5|1393.1|1387.5|0
1665028200000|2022-10-06 03:50:00|1392.9|1387.3|1392.6|1387|1393.7|1388.1|1391.7|1386.1|0
1665028500000|2022-10-06 03:55:00|1393.7|1388.1|1392.6|1387|1393.7|1388.1|1392.5|1386.9|0
1665028800000|2022-10-06 04:00:00|1393.4|1387.8|1394.6|1389|1394.7|1389.1|1392.5|1386.9|0
1665029100000|2022-10-06 04:05:00|1394.8|1389.2|1392.7|1387.1|1394.8|1389.2|1392.7|1387.1|0
1665029400000|2022-10-06 04:10:00|1393.6|1388|1391.7|1386.1|1393.6|1388|1391.7|1386.1|0
1665029700000|2022-10-06 04:15:00|1393.2|1387.6|1392|1386.4|1393.4|1387.8|1390.8|1385.2|0
1665030000000|2022-10-06 04:20:00|1392.2|1386.6|1393.2|1387.6|1393.6|1388|1392.2|1386.6|0
1665030300000|2022-10-06 04:25:00|1392.3|1386.7|1392.4|1386.8|1393.1|1387.5|1391.8|1386.2|0
1665030600000|2022-10-06 04:30:00|1391.4|1385.8|1392.4|1386.8|1392.6|1387|1391.4|1385.8|0
1665030900000|2022-10-06 04:35:00|1391.5|1385.9|1391.7|1386.1|1392.4|1386.8|1391|1385.4|0
1665031200000|2022-10-06 04:40:00|1392.5|1386.9|1392.7|1387.1|1392.7|1387.1|1391.6|1386|0
1665031500000|2022-10-06 04:45:00|1392.9|1387.3|1394.2|1388.6|1395.7|1390.1|1392.8|1387.2|0
1665031800000|2022-10-06 04:50:00|1394.1|1388.5|1394.8|1389.2|1395.8|1390.2|1394.1|1388.5|0
1665032100000|2022-10-06 04:55:00|1395.5|1389.9|1395.9|1390.3|1395.9|1390.3|1394.6|1389|0
1665097800000|2022-10-06 23:10:00|1381.3|1375.7|1379.6|1374|1381.3|1375.7|1379.3|1373.7|0
1665098100000|2022-10-06 23:15:00|1381.6|1376|1382.9|1377.3|1384.3|1378.7|1381.6|1376|0
1665098400000|2022-10-06 23:20:00|1382.1|1376.5|1381.2|1375.6|1382.4|1376.8|1380.8|1375.2|0
1665098700000|2022-10-06 23:25:00|1381.1|1375.5|1384.9|1379.3|1384.9|1379.3|1381|1375.4|0
1665099000000|2022-10-06 23:30:00|1384.6|1379|1383.3|1377.7|1384.7|1379.1|1383|1377.4|0
1665099300000|2022-10-06 23:35:00|1384.5|1378.9|1382.8|1377.2|1384.6|1379|1382.7|1377.1|0
1665099600000|2022-10-06 23:40:00|1383.1|1377.5|1380.6|1375|1383.1|1377.5|1380.3|1374.7|0
1665099900000|2022-10-06 23:45:00|1380.7|1375.1|1381.6|1376|1381.6|1376|1380.6|1375|0
1665100200000|2022-10-06 23:50:00|1381.8|1376.2|1381.3|1375.7|1383.6|1378|1381.3|1375.7|0
1665100500000|2022-10-06 23:55:00|1381.1|1375.5|1379.5|1373.9|1381.6|1376|1379.5|1373.9|0
1665100800000|2022-10-07 00:00:00|1379.8|1374.2|1380.6|1375|1382.1|1376.5|1379.8|1374.2|0
1665101100000|2022-10-07 00:05:00|1380.2|1374.6|1382.2|1376.6|1382.2|1376.6|1379.7|1374.1|0
1665101400000|2022-10-07 00:10:00|1379.9|1374.3|1379|1373.4|1381.3|1375.7|1379|1373.4|0
1665101700000|2022-10-07 00:15:00|1380.1|1374.5|1381.1|1375.5|1381.4|1375.8|1379.1|1373.5|0
1665102000000|2022-10-07 00:20:00|1381.3|1375.7|1380.9|1375.3|1381.9|1376.3|1379.5|1373.9|0
1665102300000|2022-10-07 00:25:00|1381.9|1376.3|1380.6|1375|1381.9|1376.3|1379.4|1373.8|0
1665102600000|2022-10-07 00:30:00|1380.4|1374.8|1378.2|1372.6|1381|1375.4|1376.9|1371.5|0
1665102900000|2022-10-07 00:35:00|1378|1372.4|1377.6|1372.2|1380.1|1374.5|1377|1371.6|0
1665103200000|2022-10-07 00:40:00|1378.7|1373.1|1378.1|1372.5|1378.7|1373.1|1377.1|1371.7|0
1665103500000|2022-10-07 00:45:00|1377.8|1372.3|1378.3|1372.7|1380|1374.4|1377.1|1371.7|0
1665103800000|2022-10-07 00:50:00|1377.3|1371.9|1378.1|1372.5|1380|1374.4|1377.3|1371.9|0
1665104100000|2022-10-07 00:55:00|1379.4|1373.8|1380|1374.4|1380|1374.4|1378.2|1372.6|0
1665104400000|2022-10-07 01:00:00|1379.1|1373.5|1379|1373.4|1380.1|1374.5|1379|1373.4|0
1665104700000|2022-10-07 01:05:00|1378.8|1373.2|1380.1|1374.5|1381.3|1375.7|1378.8|1373.2|0
1665105000000|2022-10-07 01:10:00|1381.5|1375.9|1381.1|1375.5|1381.6|1376|1381|1375.4|0
1665105300000|2022-10-07 01:15:00|1382.2|1376.6|1381.1|1375.5|1382.4|1376.8|1381.1|1375.5|0
1665105600000|2022-10-07 01:20:00|1381.8|1376.2|1382.6|1377|1383.6|1378|1380.6|1375|0
1665105900000|2022-10-07 01:25:00|1382.4|1376.8|1381.6|1376|1382.8|1377.2|1381.3|1375.7|0
1665106200000|2022-10-07 01:30:00|1381.4|1375.8|1382.3|1376.7|1382.3|1376.7|1379.9|1374.3|0
1665106500000|2022-10-07 01:35:00|1382|1376.4|1381|1375.4|1382.1|1376.5|1379.8|1374.2|0
1665106800000|2022-10-07 01:40:00|1379.9|1374.3|1380.4|1374.8|1382.1|1376.5|1379.9|1374.3|0
1665107100000|2022-10-07 01:45:00|1380.3|1374.7|1381.1|1375.5|1381.2|1375.6|1380.1|1374.5|0
1665107400000|2022-10-07 01:50:00|1382|1376.4|1382.5|1376.9|1382.5|1376.9|1380.3|1374.7|0
1665107700000|2022-10-07 01:55:00|1381.3|1375.7|1382.6|1377|1383.9|1378.3|1380.7|1375.1|0
1665108000000|2022-10-07 02:00:00|1382.9|1377.3|1382.8|1377.2|1383.6|1378|1382.5|1376.9|0
1665108300000|2022-10-07 02:05:00|1382.7|1377.1|1380.6|1375|1383.6|1378|1380.6|1375|0
1665108600000|2022-10-07 02:10:00|1382.6|1377|1382.5|1376.9|1382.6|1377|1380.4|1374.8|0
1665108900000|2022-10-07 02:15:00|1381.4|1375.8|1383.4|1377.8|1383.4|1377.8|1381.1|1375.5|0
1665109200000|2022-10-07 02:20:00|1382.4|1376.8|1382.8|1377.2|1382.8|1377.2|1381.2|1375.6|0
1665109500000|2022-10-07 02:25:00|1381.6|1376|1381.2|1375.6|1382.5|1376.9|1380.4|1374.8|0
1665109800000|2022-10-07 02:30:00|1382.3|1376.7|1381.9|1376.3|1382.3|1376.7|1379.8|1374.2|0
1665110100000|2022-10-07 02:35:00|1381|1375.4|1382|1376.4|1382|1376.4|1379.9|1374.3|0
1665110400000|2022-10-07 02:40:00|1380.3|1374.7|1381.2|1375.6|1382.3|1376.7|1380.2|1374.6|0
1665110700000|2022-10-07 02:45:00|1381.4|1375.8|1382.3|1376.7|1382.3|1376.7|1380|1374.4|0
1665111000000|2022-10-07 02:50:00|1382.5|1376.9|1380.8|1375.2|1382.5|1376.9|1380.1|1374.5|0
1665111300000|2022-10-07 02:55:00|1380.9|1375.3|1381|1375.4|1381|1375.4|1379.8|1374.2|0
1665111600000|2022-10-07 03:00:00|1380.1|1374.5|1380.1|1374.5|1381.3|1375.7|1379.9|1374.3|0
1665111900000|2022-10-07 03:05:00|1380.9|1375.3|1380.6|1375|1381|1375.4|1380.6|1375|0
1665112200000|2022-10-07 03:10:00|1380.7|1375.1|1382.2|1376.6|1382.2|1376.6|1380.5|1374.9|0
1665112500000|2022-10-07 03:15:00|1381|1375.4|1380.2|1374.6|1381|1375.4|1380|1374.4|0
1665112800000|2022-10-07 03:20:00|1381.3|1375.7|1381.7|1376.1|1381.7|1376.1|1380.3|1374.7|0
1665113100000|2022-10-07 03:25:00|1380.7|1375.1|1380.3|1374.7|1381.6|1376|1380.3|1374.7|0
1665113400000|2022-10-07 03:30:00|1380.4|1374.8|1380.5|1374.9|1381.6|1376|1380.4|1374.8|0
1665113700000|2022-10-07 03:35:00|1380.3|1374.7|1380|1374.4|1381.4|1375.8|1380|1374.4|0
1665114000000|2022-10-07 03:40:00|1380.1|1374.5|1381.4|1375.8|1381.5|1375.9|1380.1|1374.5|0
1665114300000|2022-10-07 03:45:00|1382.4|1376.8|1380.3|1374.7|1382.4|1376.8|1380|1374.4|0
1665114600000|2022-10-07 03:50:00|1381.5|1375.9|1380.8|1375.2|1381.6|1376|1380.6|1375|0
1665114900000|2022-10-07 03:55:00|1382.9|1377.3|1380.9|1375.3|1382.9|1377.3|1380.9|1375.3|0
1665115200000|2022-10-07 04:00:00|1381.1|1375.5|1382.2|1376.6|1382.2|1376.6|1381|1375.4|0
1665115500000|2022-10-07 04:05:00|1381|1375.4|1381.5|1375.9|1382.3|1376.7|1380.9|1375.3|0
1665115800000|2022-10-07 04:10:00|1382.5|1376.9|1381.5|1375.9|1382.7|1377.1|1381.3|1375.7|0
1665116100000|2022-10-07 04:15:00|1381.6|1376|1381.4|1375.8|1382.8|1377.2|1381.4|1375.8|0
1665116400000|2022-10-07 04:20:00|1381.3|1375.7|1381.1|1375.5|1382.1|1376.5|1380.8|1375.2|0
1665116700000|2022-10-07 04:25:00|1381.2|1375.6|1382|1376.4|1382.2|1376.6|1381.1|1375.5|0
1665117000000|2022-10-07 04:30:00|1381.1|1375.5|1381.5|1375.9|1382.7|1377.1|1380.8|1375.2|0
1665117300000|2022-10-07 04:35:00|1380.4|1374.8|1381.3|1375.7|1381.4|1375.8|1380.2|1374.6|0
1665117600000|2022-10-07 04:40:00|1380.3|1374.7|1381|1375.4|1381.3|1375.7|1380.2|1374.6|0
1665117900000|2022-10-07 04:45:00|1380.4|1374.8|1379.7|1374.1|1381.1|1375.5|1379.4|1373.8|0
1665118200000|2022-10-07 04:50:00|1380.4|1374.8|1382.2|1376.6|1382.2|1376.6|1380.3|1374.7|0
1665118500000|2022-10-07 04:55:00|1382.1|1376.5|1385.7|1380.1|1385.7|1380.1|1382.1|1376.5|0
1665357000000|2022-10-09 23:10:00|1364.2|1358.8|1361.7|1356.3|1364.2|1358.8|1361.7|1356.3|0
1665357300000|2022-10-09 23:15:00|1362.3|1356.9|1364.1|1358.7|1365.7|1360.3|1361.8|1356.4|0
1665357600000|2022-10-09 23:20:00|1366.2|1360.8|1367|1361.6|1368|1362.6|1364.4|1359|0
1665357900000|2022-10-09 23:25:00|1368.1|1362.7|1367.5|1362.1|1368.2|1362.8|1367.1|1361.7|0
1665358200000|2022-10-09 23:30:00|1367.6|1362.2|1367.4|1362|1367.6|1362.2|1366|1360.6|0
1665358500000|2022-10-09 23:35:00|1366.4|1361|1367.8|1362.4|1367.8|1362.4|1365.4|1360|0
1665358800000|2022-10-09 23:40:00|1366.9|1361.5|1367.1|1361.7|1368|1362.6|1365.8|1360.4|0
1665359100000|2022-10-09 23:45:00|1367|1361.6|1366|1360.6|1367.1|1361.7|1364.9|1359.5|0
1665359400000|2022-10-09 23:50:00|1365.8|1360.4|1367|1361.6|1367|1361.6|1365.8|1360.4|0
1665359700000|2022-10-09 23:55:00|1366.9|1361.5|1365.5|1360.1|1368|1362.6|1365.5|1360.1|0
1665360000000|2022-10-10 00:00:00|1366.7|1361.3|1365.5|1360.1|1369.3|1363.9|1365.5|1360.1|0
1665360300000|2022-10-10 00:05:00|1365.7|1360.3|1362.9|1357.5|1365.7|1360.3|1362.9|1357.5|0
1665360600000|2022-10-10 00:10:00|1363.8|1358.4|1364|1358.6|1364.3|1358.9|1362.7|1357.3|0
1665360900000|2022-10-10 00:15:00|1364.2|1358.8|1364|1358.6|1366|1360.6|1363.4|1358|0
1665361200000|2022-10-10 00:20:00|1364.2|1358.8|1364.9|1359.5|1364.9|1359.5|1363.5|1358.1|0
1665361500000|2022-10-10 00:25:00|1365|1359.6|1366.1|1360.7|1366.1|1360.7|1363.8|1358.4|0
1665361800000|2022-10-10 00:30:00|1365.8|1360.4|1366.5|1361.1|1367|1361.6|1365.8|1360.4|0
1665362100000|2022-10-10 00:35:00|1367.6|1362.2|1366.2|1360.8|1368.1|1362.7|1366.2|1360.8|0
1665362400000|2022-10-10 00:40:00|1365.9|1360.5|1367.1|1361.7|1367.4|1362|1365.9|1360.5|0
1665362700000|2022-10-10 00:45:00|1367|1361.6|1367.4|1362|1368.3|1362.9|1367|1361.6|0
1665363000000|2022-10-10 00:50:00|1368.3|1362.9|1367.9|1362.5|1369.1|1363.7|1367.2|1361.8|0
1665363300000|2022-10-10 00:55:00|1368.8|1363.4|1367.3|1361.9|1368.9|1363.5|1367.3|1361.9|0
1665363600000|2022-10-10 01:00:00|1367.4|1362|1366.1|1360.7|1368.3|1362.9|1366.1|1360.7|0
1665363900000|2022-10-10 01:05:00|1367.1|1361.7|1367|1361.6|1368.5|1363.1|1367|1361.6|0
1665364200000|2022-10-10 01:10:00|1366.8|1361.4|1366.8|1361.4|1366.9|1361.5|1365.7|1360.3|0
1665364500000|2022-10-10 01:15:00|1366.7|1361.3|1365.9|1360.5|1366.7|1361.3|1365.2|1359.8|0
1665364800000|2022-10-10 01:20:00|1364.8|1359.4|1362.5|1357.1|1366|1360.6|1362.5|1357.1|0
1665365100000|2022-10-10 01:25:00|1363.7|1358.3|1362.5|1357.1|1363.7|1358.3|1361.4|1356|0
1665365400000|2022-10-10 01:30:00|1362.7|1357.3|1362.9|1357.5|1363.6|1358.2|1362.6|1357.2|0
1665365700000|2022-10-10 01:35:00|1365|1359.6|1364.2|1358.8|1365|1359.6|1363.1|1357.7|0
1665366000000|2022-10-10 01:40:00|1363.9|1358.5|1363.7|1358.3|1363.9|1358.5|1362.4|1357|0
1665366300000|2022-10-10 01:45:00|1362.9|1357.5|1363.1|1357.7|1364.2|1358.8|1362.7|1357.3|0
1665366600000|2022-10-10 01:50:00|1363|1357.6|1362.9|1357.5|1364|1358.6|1362.9|1357.5|0
1665366900000|2022-10-10 01:55:00|1362.7|1357.3|1362.7|1357.3|1363.7|1358.3|1362.4|1357|0
1665367200000|2022-10-10 02:00:00|1362.6|1357.2|1362.7|1357.3|1363.8|1358.4|1362.6|1357.2|0
1665367500000|2022-10-10 02:05:00|1362.9|1357.5|1362.6|1357.2|1364|1358.6|1362.6|1357.2|0
1665367800000|2022-10-10 02:10:00|1363.6|1358.2|1363|1357.6|1363.6|1358.2|1361.7|1356.3|0
1665368100000|2022-10-10 02:15:00|1363.2|1357.8|1362.7|1357.3|1363.8|1358.4|1361.7|1356.3|0
1665368400000|2022-10-10 02:20:00|1362.6|1357.2|1362.8|1357.4|1363.8|1358.4|1362.6|1357.2|0
1665368700000|2022-10-10 02:25:00|1363|1357.6|1363.2|1357.8|1364.1|1358.7|1362.9|1357.5|0
1665369000000|2022-10-10 02:30:00|1364.2|1358.8|1363.7|1358.3|1364.2|1358.8|1362.9|1357.5|0
1665369300000|2022-10-10 02:35:00|1363.6|1358.2|1362.2|1356.8|1363.6|1358.2|1362.2|1356.8|0
1665369600000|2022-10-10 02:40:00|1363.1|1357.7|1363|1357.6|1363.2|1357.8|1361.9|1356.5|0
1665369900000|2022-10-10 02:45:00|1362|1356.6|1361.7|1356.3|1362.5|1357.1|1361.3|1355.9|0
1665370200000|2022-10-10 02:50:00|1361.8|1356.4|1361.9|1356.5|1363|1357.6|1361.6|1356.2|0
1665370500000|2022-10-10 02:55:00|1362.9|1357.5|1364.2|1358.8|1364.2|1358.8|1362|1356.6|0
1665370800000|2022-10-10 03:00:00|1362.1|1356.7|1362.6|1357.2|1363.7|1358.3|1362|1356.6|0
1665371100000|2022-10-10 03:05:00|1363.6|1358.2|1362.3|1356.9|1363.6|1358.2|1362.2|1356.8|0
1665371400000|2022-10-10 03:10:00|1362.4|1357|1362.3|1356.9|1363.4|1358|1362.2|1356.8|0
1665371700000|2022-10-10 03:15:00|1362.2|1356.8|1363.1|1357.7|1364.2|1358.8|1362.2|1356.8|0
1665372000000|2022-10-10 03:20:00|1361.8|1356.4|1363|1357.6|1363.4|1358|1361.8|1356.4|0
1665372300000|2022-10-10 03:25:00|1362.1|1356.7|1363.7|1358.3|1363.8|1358.4|1362.1|1356.7|0
1665372600000|2022-10-10 03:30:00|1362.6|1357.2|1363.3|1357.9|1364.1|1358.7|1362.6|1357.2|0
1665372900000|2022-10-10 03:35:00|1363.5|1358.1|1363|1357.6|1363.9|1358.5|1362.5|1357.1|0
1665373200000|2022-10-10 03:40:00|1362.9|1357.5|1363.2|1357.8|1364.3|1358.9|1362.9|1357.5|0
1665373500000|2022-10-10 03:45:00|1364.2|1358.8|1363.1|1357.7|1364.3|1358.9|1363.1|1357.7|0
1665373800000|2022-10-10 03:50:00|1364.2|1358.8|1364.5|1359.1|1364.5|1359.1|1363.4|1358|0
1665374100000|2022-10-10 03:55:00|1363.4|1358|1363.9|1358.5|1364.6|1359.2|1363.4|1358|0
1665374400000|2022-10-10 04:00:00|1363.7|1358.3|1363.5|1358.1|1364.8|1359.4|1363.5|1358.1|0
1665374700000|2022-10-10 04:05:00|1364.5|1359.1|1364.5|1359.1|1364.5|1359.1|1363.4|1358|0
1665375000000|2022-10-10 04:10:00|1364.6|1359.2|1364.7|1359.3|1365.9|1360.5|1363.6|1358.2|0
1665375300000|2022-10-10 04:15:00|1364.4|1359|1364.6|1359.2|1364.7|1359.3|1363.2|1357.8|0
1665375600000|2022-10-10 04:20:00|1363.8|1358.4|1363.2|1357.8|1365|1359.6|1363.2|1357.8|0
1665375900000|2022-10-10 04:25:00|1362.4|1357|1363.7|1358.3|1364.8|1359.4|1362.4|1357|0
1665376200000|2022-10-10 04:30:00|1363.6|1358.2|1364|1358.6|1365|1359.6|1363.6|1358.2|0
1665376500000|2022-10-10 04:35:00|1365.2|1359.8|1365.6|1360.2|1365.7|1360.3|1364.4|1359|0
1665376800000|2022-10-10 04:40:00|1365.5|1360.1|1364.8|1359.4|1365.7|1360.3|1364.5|1359.1|0
1665377100000|2022-10-10 04:45:00|1365.7|1360.3|1366.2|1360.8|1366.2|1360.8|1364.8|1359.4|0
1665377400000|2022-10-10 04:50:00|1366.3|1360.9|1364.8|1359.4|1366.3|1360.9|1364.6|1359.2|0
1665377700000|2022-10-10 04:55:00|1365.8|1360.4|1366.3|1360.9|1366.3|1360.9|1364.7|1359.3|0
1665443400000|2022-10-10 23:10:00|1366.6|1361.2|1371.6|1366.2|1371.6|1366.2|1366.4|1361|0
1665443700000|2022-10-10 23:15:00|1371.8|1366.4|1371.9|1366.5|1373|1367.6|1370.6|1365.2|0
1665444000000|2022-10-10 23:20:00|1371.5|1366.1|1370.4|1365|1371.8|1366.4|1370|1364.6|0
1665444300000|2022-10-10 23:25:00|1367.2|1361.8|1370.3|1364.9|1370.3|1364.9|1367.2|1361.8|0
1665444600000|2022-10-10 23:30:00|1370.5|1365.1|1368.9|1363.5|1370.5|1365.1|1368.9|1363.5|0
1665444900000|2022-10-10 23:35:00|1369.6|1364.2|1371.3|1365.9|1372.3|1366.9|1369|1363.6|0
1665445200000|2022-10-10 23:40:00|1372.4|1367|1373.8|1368.4|1373.8|1368.4|1371.6|1366.2|0
1665445500000|2022-10-10 23:45:00|1374|1368.6|1375.4|1370|1375.5|1370.1|1372.9|1367.5|0
1665445800000|2022-10-10 23:50:00|1375.5|1370.1|1372.2|1366.8|1375.5|1370.1|1371.4|1366|0
1665446100000|2022-10-10 23:55:00|1372.1|1366.7|1373.7|1368.3|1373.7|1368.3|1372.1|1366.7|0
1665446400000|2022-10-11 00:00:00|1374.8|1369.4|1373.2|1367.8|1374.9|1369.5|1371.7|1366.3|0
1665446700000|2022-10-11 00:05:00|1373|1367.6|1370.1|1364.7|1373.1|1367.7|1369.5|1364.1|0
1665447000000|2022-10-11 00:10:00|1370.2|1364.8|1369.7|1364.3|1370.2|1364.8|1368.8|1363.4|0
1665447300000|2022-10-11 00:15:00|1369.4|1364|1370.9|1365.5|1370.9|1365.5|1368.1|1362.7|0
1665447600000|2022-10-11 00:20:00|1370.6|1365.2|1372.3|1366.9|1372.3|1366.9|1370|1364.6|0
1665447900000|2022-10-11 00:25:00|1370|1364.6|1371.4|1366|1372|1366.6|1369.9|1364.5|0
1665448200000|2022-10-11 00:30:00|1371.3|1365.9|1372.8|1367.4|1373.1|1367.7|1371.2|1365.8|0
1665448500000|2022-10-11 00:35:00|1373.3|1367.9|1368.6|1363.2|1373.9|1368.5|1368.6|1363.2|0
1665448800000|2022-10-11 00:40:00|1368.5|1363.1|1369.9|1364.5|1370.7|1365.3|1368.5|1363.1|0
1665449100000|2022-10-11 00:45:00|1368.9|1363.5|1367.9|1362.5|1370.5|1365.1|1366.8|1361.4|0
1665449400000|2022-10-11 00:50:00|1367.8|1362.4|1369.3|1363.9|1369.6|1364.2|1367.8|1362.4|0
1665449700000|2022-10-11 00:55:00|1369.5|1364.1|1368|1362.6|1369.7|1364.3|1367.5|1362.1|0
1665450000000|2022-10-11 01:00:00|1368.2|1362.8|1370.1|1364.7|1370.1|1364.7|1368.1|1362.7|0
1665450300000|2022-10-11 01:05:00|1369.4|1364|1371.2|1365.8|1371.2|1365.8|1369.4|1364|0
1665450600000|2022-10-11 01:10:00|1371|1365.6|1371.4|1366|1372.4|1367|1371|1365.6|0
1665450900000|2022-10-11 01:15:00|1372.5|1367.1|1372.8|1367.4|1372.8|1367.4|1371.6|1366.2|0
1665451200000|2022-10-11 01:20:00|1370.7|1365.3|1370.1|1364.7|1372.4|1367|1370.1|1364.7|0
1665451500000|2022-10-11 01:25:00|1369.5|1364.1|1369.2|1363.8|1369.7|1364.3|1369.1|1363.7|0
1665451800000|2022-10-11 01:30:00|1370.4|1365|1370.7|1365.3|1370.7|1365.3|1369.4|1364|0
1665452100000|2022-10-11 01:35:00|1369.7|1364.3|1368.8|1363.4|1369.7|1364.3|1368.6|1363.2|0
1665452400000|2022-10-11 01:40:00|1369.7|1364.3|1365.9|1360.5|1369.7|1364.3|1365.9|1360.5|0
1665452700000|2022-10-11 01:45:00|1366|1360.6|1365.9|1360.5|1366|1360.6|1365|1359.6|0
1665453000000|2022-10-11 01:50:00|1366|1360.6|1364.1|1358.7|1367.2|1361.8|1364.1|1358.7|0
1665453300000|2022-10-11 01:55:00|1365.2|1359.8|1363.9|1358.5|1365.4|1360|1363.9|1358.5|0
1665453600000|2022-10-11 02:00:00|1365|1359.6|1363|1357.6|1365.2|1359.8|1361.8|1356.4|0
1665453900000|2022-10-11 02:05:00|1361.7|1356.3|1363|1357.6|1364.3|1358.9|1361.7|1356.3|0
1665454200000|2022-10-11 02:10:00|1362.1|1356.7|1362.9|1357.5|1364.4|1359|1361.8|1356.4|0
1665454500000|2022-10-11 02:15:00|1363|1357.6|1363|1357.6|1364|1358.6|1361.7|1356.3|0
1665454800000|2022-10-11 02:20:00|1362|1356.6|1362.9|1357.5|1363.2|1357.8|1361.9|1356.5|0
1665455100000|2022-10-11 02:25:00|1363|1357.6|1362.8|1357.4|1363.3|1357.9|1362.1|1356.7|0
1665455400000|2022-10-11 02:30:00|1363|1357.6|1362|1356.6|1363.2|1357.8|1362|1356.6|0
1665455700000|2022-10-11 02:35:00|1363.1|1357.7|1365.8|1360.4|1365.8|1360.4|1362|1356.6|0
1665456000000|2022-10-11 02:40:00|1365|1359.6|1364.3|1358.9|1366.2|1360.8|1363.5|1358.1|0
1665456300000|2022-10-11 02:45:00|1364.2|1358.8|1364.7|1359.3|1365.6|1360.2|1363.3|1357.9|0
1665456600000|2022-10-11 02:50:00|1365.8|1360.4|1364.5|1359.1|1365.9|1360.5|1364.5|1359.1|0
1665456900000|2022-10-11 02:55:00|1364.6|1359.2|1365.1|1359.7|1365.6|1360.2|1364.4|1359|0
1665457200000|2022-10-11 03:00:00|1366.3|1360.9|1366.4|1361|1366.4|1361|1365.3|1359.9|0
1665457500000|2022-10-11 03:05:00|1366.6|1361.2|1365.9|1360.5|1366.6|1361.2|1364.8|1359.4|0
1665457800000|2022-10-11 03:10:00|1366.1|1360.7|1366.3|1360.9|1367.8|1362.4|1365|1359.6|0
1665458100000|2022-10-11 03:15:00|1365.5|1360.1|1366.2|1360.8|1366.7|1361.3|1365.1|1359.7|0
1665458400000|2022-10-11 03:20:00|1366.1|1360.7|1367.4|1362|1368.4|1363|1366.1|1360.7|0
1665458700000|2022-10-11 03:25:00|1368.3|1362.9|1368.6|1363.2|1369|1363.6|1367.4|1362|0
1665459000000|2022-10-11 03:30:00|1367.6|1362.2|1367.7|1362.3|1368.5|1363.1|1367.4|1362|0
1665459300000|2022-10-11 03:35:00|1367.8|1362.4|1368.4|1363|1368.7|1363.3|1367.3|1361.9|0
1665459600000|2022-10-11 03:40:00|1368.5|1363.1|1367.8|1362.4|1368.8|1363.4|1367.6|1362.2|0
1665459900000|2022-10-11 03:45:00|1367.6|1362.2|1367.4|1362|1367.6|1362.2|1366.4|1361|0
1665460200000|2022-10-11 03:50:00|1367.5|1362.1|1368.3|1362.9|1368.4|1363|1367.1|1361.7|0
1665460500000|2022-10-11 03:55:00|1368|1362.6|1368.4|1363|1368.4|1363|1366.9|1361.5|0
1665460800000|2022-10-11 04:00:00|1368.5|1363.1|1368.4|1363|1368.5|1363.1|1367.1|1361.7|0
1665461100000|2022-10-11 04:05:00|1368.3|1362.9|1368.5|1363.1|1368.5|1363.1|1367.1|1361.7|0
1665461400000|2022-10-11 04:10:00|1367.6|1362.2|1367.3|1361.9|1368.6|1363.2|1367.3|1361.9|0
1665461700000|2022-10-11 04:15:00|1368.4|1363|1366.4|1361|1368.6|1363.2|1366.4|1361|0
1665462000000|2022-10-11 04:20:00|1366|1360.6|1365.7|1360.3|1366|1360.6|1364.6|1359.2|0
1665462300000|2022-10-11 04:25:00|1364.9|1359.5|1365.4|1360|1366.1|1360.7|1364.8|1359.4|0
1665462600000|2022-10-11 04:30:00|1364.5|1359.1|1365.6|1360.2|1365.8|1360.4|1364.5|1359.1|0
1665462900000|2022-10-11 04:35:00|1365.7|1360.3|1364.4|1359|1365.7|1360.3|1364.2|1358.8|0
1665463200000|2022-10-11 04:40:00|1365.5|1360.1|1364.5|1359.1|1365.6|1360.2|1364.3|1358.9|0
1665463500000|2022-10-11 04:45:00|1365.5|1360.1|1363.9|1358.5|1365.5|1360.1|1363.8|1358.4|0
1665463800000|2022-10-11 04:50:00|1365|1359.6|1364|1358.6|1365|1359.6|1363.8|1358.4|0
1665464100000|2022-10-11 04:55:00|1363.9|1358.5|1363.4|1358|1364|1358.6|1363.4|1358|0
1665529800000|2022-10-11 23:10:00|1361.2|1355.8|1358.8|1353.4|1363.6|1358.2|1358.8|1353.4|0
1665530100000|2022-10-11 23:15:00|1357.4|1352|1355.5|1350.1|1358.5|1353.1|1355.5|1350.1|0
1665530400000|2022-10-11 23:20:00|1356.4|1351|1357.8|1352.4|1357.8|1352.4|1355.9|1350.5|0
1665530700000|2022-10-11 23:25:00|1357.6|1352.2|1357.6|1352.2|1357.6|1352.2|1356.5|1351.1|0
1665531000000|2022-10-11 23:30:00|1357.4|1352|1357.6|1352.2|1357.7|1352.3|1356.5|1351.1|0
1665531300000|2022-10-11 23:35:00|1358.8|1353.4|1360.4|1355|1360.4|1355|1358.8|1353.4|0
1665531600000|2022-10-11 23:40:00|1359.3|1353.9|1359.2|1353.8|1360.1|1354.7|1358.9|1353.5|0
1665531900000|2022-10-11 23:45:00|1358.2|1352.8|1362.2|1356.8|1362.2|1356.8|1358.2|1352.8|0
1665532200000|2022-10-11 23:50:00|1362.1|1356.7|1360.6|1355.2|1362.3|1356.9|1360.5|1355.1|0
1665532500000|2022-10-11 23:55:00|1361.9|1356.5|1361.9|1356.5|1363.5|1358.1|1361.4|1356|0
1665532800000|2022-10-12 00:00:00|1361.7|1356.3|1363.8|1358.4|1364.9|1359.5|1361.7|1356.3|0
1665533100000|2022-10-12 00:05:00|1363.7|1358.3|1359.3|1353.9|1363.7|1358.3|1359.3|1353.9|0
1665533400000|2022-10-12 00:10:00|1359.1|1353.7|1361.3|1355.9|1361.3|1355.9|1359.1|1353.7|0
1665533700000|2022-10-12 00:15:00|1360.4|1355|1361.2|1355.8|1361.2|1355.8|1359.8|1354.4|0
1665534000000|2022-10-12 00:20:00|1359.9|1354.5|1362.3|1356.9|1362.5|1357.1|1359.8|1354.4|0
1665534300000|2022-10-12 00:25:00|1360.1|1354.7|1360.8|1355.4|1361.1|1355.7|1359.7|1354.3|0
1665534600000|2022-10-12 00:30:00|1359.6|1354.2|1360.8|1355.4|1360.8|1355.4|1359.6|1354.2|0
1665534900000|2022-10-12 00:35:00|1359.9|1354.5|1362.8|1357.4|1362.8|1357.4|1359.7|1354.3|0
1665535200000|2022-10-12 00:40:00|1361.6|1356.2|1363.2|1357.8|1363.4|1358|1360.6|1355.2|0
1665535500000|2022-10-12 00:45:00|1361.4|1356|1362.8|1357.4|1363.4|1358|1360.9|1355.5|0
1665535800000|2022-10-12 00:50:00|1362.6|1357.2|1362.5|1357.1|1363.6|1358.2|1361.1|1355.7|0
1665536100000|2022-10-12 00:55:00|1361.6|1356.2|1361.1|1355.7|1362.3|1356.9|1361.1|1355.7|0
1665536400000|2022-10-12 01:00:00|1361.2|1355.8|1358.2|1352.8|1362.1|1356.7|1358.2|1352.8|0
1665536700000|2022-10-12 01:05:00|1359.2|1353.8|1359|1353.6|1359.5|1354.1|1358|1352.6|0
1665537000000|2022-10-12 01:10:00|1358.5|1353.1|1359.8|1354.4|1359.8|1354.4|1357.8|1352.4|0
1665537300000|2022-10-12 01:15:00|1359.7|1354.3|1359.7|1354.3|1361|1355.6|1359.6|1354.2|0
1665537600000|2022-10-12 01:20:00|1359.6|1354.2|1359.7|1354.3|1360.6|1355.2|1359.5|1354.1|0
1665537900000|2022-10-12 01:25:00|1359.9|1354.5|1358.9|1353.5|1361.2|1355.8|1357.5|1352.1|0
1665538200000|2022-10-12 01:30:00|1357.8|1352.4|1357.7|1352.3|1357.8|1352.4|1354.6|1349.2|0
1665538500000|2022-10-12 01:35:00|1357.5|1352.1|1356.5|1351.1|1357.6|1352.2|1356.4|1351|0
1665538800000|2022-10-12 01:40:00|1356.4|1351|1357.7|1352.3|1358.5|1353.1|1356.4|1351|0
1665539100000|2022-10-12 01:45:00|1356.6|1351.2|1356.6|1351.2|1358.6|1353.2|1356.6|1351.2|0
1665539400000|2022-10-12 01:50:00|1357.8|1352.4|1357.6|1352.2|1358|1352.6|1356.7|1351.3|0
1665539700000|2022-10-12 01:55:00|1358.6|1353.2|1356.6|1351.2|1358.6|1353.2|1356.2|1350.8|0
1665540000000|2022-10-12 02:00:00|1358.6|1353.2|1356.6|1351.2|1358.8|1353.4|1356.6|1351.2|0
1665540300000|2022-10-12 02:05:00|1357.5|1352.1|1359.3|1353.9|1359.3|1353.9|1356.7|1351.3|0
1665540600000|2022-10-12 02:10:00|1357.1|1351.7|1356.6|1351.2|1358.8|1353.4|1356.6|1351.2|0
1665540900000|2022-10-12 02:15:00|1357.5|1352.1|1358.7|1353.3|1358.8|1353.4|1356.5|1351.1|0
1665541200000|2022-10-12 02:20:00|1358.9|1353.5|1360.2|1354.8|1360.4|1355|1356.8|1351.4|0
1665541500000|2022-10-12 02:25:00|1359.3|1353.9|1360.4|1355|1360.5|1355.1|1359.3|1353.9|0
1665541800000|2022-10-12 02:30:00|1360.2|1354.8|1360.9|1355.5|1361|1355.6|1359.7|1354.3|0
1665542100000|2022-10-12 02:35:00|1359.8|1354.4|1360.3|1354.9|1360.7|1355.3|1359.6|1354.2|0
1665542400000|2022-10-12 02:40:00|1358.3|1352.9|1359.2|1353.8|1360.4|1355|1358.2|1352.8|0
1665542700000|2022-10-12 02:45:00|1359.1|1353.7|1357.8|1352.4|1359.1|1353.7|1356.9|1351.5|0
1665543000000|2022-10-12 02:50:00|1358|1352.6|1359.4|1354|1359.5|1354.1|1356.9|1351.5|0
1665543300000|2022-10-12 02:55:00|1359.5|1354.1|1359.2|1353.8|1359.5|1354.1|1358.6|1353.2|0
1665543600000|2022-10-12 03:00:00|1359|1353.6|1357.8|1352.4|1360.4|1355|1356.9|1351.5|0
1665543900000|2022-10-12 03:05:00|1357.9|1352.5|1358.8|1353.4|1358.9|1353.5|1356.7|1351.3|0
1665544200000|2022-10-12 03:10:00|1357.7|1352.3|1357.8|1352.4|1358.8|1353.4|1356.5|1351.1|0
1665544500000|2022-10-12 03:15:00|1357.9|1352.5|1356.6|1351.2|1358.8|1353.4|1356.5|1351.1|0
1665544800000|2022-10-12 03:20:00|1358.6|1353.2|1357.5|1352.1|1358.9|1353.5|1357.3|1351.9|0
1665545100000|2022-10-12 03:25:00|1357.6|1352.2|1357.7|1352.3|1358.8|1353.4|1357.5|1352.1|0
1665545400000|2022-10-12 03:30:00|1357.8|1352.4|1356.2|1350.8|1358.2|1352.8|1356.1|1350.7|0
1665545700000|2022-10-12 03:35:00|1357.2|1351.8|1356.7|1351.3|1358.2|1352.8|1356|1350.6|0
1665546000000|2022-10-12 03:40:00|1357.7|1352.3|1356.6|1351.2|1357.7|1352.3|1356.6|1351.2|0
1665546300000|2022-10-12 03:45:00|1355.5|1350.1|1357.7|1352.3|1358|1352.6|1355.5|1350.1|0
1665546600000|2022-10-12 03:50:00|1356.6|1351.2|1357.8|1352.4|1357.8|1352.4|1355.6|1350.2|0
1665546900000|2022-10-12 03:55:00|1356.8|1351.4|1357.7|1352.3|1358|1352.6|1356.2|1350.8|0
1665547200000|2022-10-12 04:00:00|1356.7|1351.3|1359.1|1353.7|1359.1|1353.7|1355.2|1349.8|0
1665547500000|2022-10-12 04:05:00|1359.4|1354|1360|1354.6|1360.8|1355.4|1359.1|1353.7|0
1665547800000|2022-10-12 04:10:00|1359.7|1354.3|1358.8|1353.4|1361|1355.6|1358.8|1353.4|0
1665548100000|2022-10-12 04:15:00|1359|1353.6|1361.5|1356.1|1361.5|1356.1|1359|1353.6|0
1665548400000|2022-10-12 04:20:00|1359.4|1354|1360.5|1355.1|1360.5|1355.1|1359.2|1353.8|0
1665548700000|2022-10-12 04:25:00|1359.4|1354|1359.4|1354|1360.5|1355.1|1359.3|1353.9|0
1665549000000|2022-10-12 04:30:00|1360.5|1355.1|1359|1353.6|1360.5|1355.1|1359|1353.6|0
1665549300000|2022-10-12 04:35:00|1358.9|1353.5|1358.7|1353.3|1359.9|1354.5|1356.6|1351.2|0
1665549600000|2022-10-12 04:40:00|1356.7|1351.3|1360|1354.6|1360|1354.6|1356.7|1351.3|0
1665549900000|2022-10-12 04:45:00|1359.9|1354.5|1359.8|1354.4|1359.9|1354.5|1358.7|1353.3|0
1665550200000|2022-10-12 04:50:00|1359.7|1354.3|1359.5|1354.1|1359.8|1354.4|1358.8|1353.4|0
1665550500000|2022-10-12 04:55:00|1359.6|1354.2|1359.1|1353.7|1359.6|1354.2|1357.1|1351.7|0
1665616200000|2022-10-12 23:10:00|1350.1|1344.7|1351.5|1346.1|1352|1346.6|1349.5|1344.1|0
1665616500000|2022-10-12 23:15:00|1350.8|1345.4|1348|1342.6|1353.3|1347.9|1348|1342.6|0
1665616800000|2022-10-12 23:20:00|1347.8|1342.4|1346.7|1341.3|1347.8|1342.4|1346.3|1340.9|0
1665617100000|2022-10-12 23:25:00|1347.4|1342|1348.1|1342.7|1350.4|1345|1347.4|1342|0
1665617400000|2022-10-12 23:30:00|1347.9|1342.5|1348.7|1343.3|1348.7|1343.3|1346.2|1340.8|0
1665617700000|2022-10-12 23:35:00|1348.3|1342.9|1351.1|1345.7|1351.2|1345.8|1348.3|1342.9|0
1665618000000|2022-10-12 23:40:00|1350.9|1345.5|1350.9|1345.5|1351|1345.6|1349.7|1344.3|0
1665618300000|2022-10-12 23:45:00|1350.8|1345.4|1350.6|1345.2|1351|1345.6|1349.2|1343.8|0
1665618600000|2022-10-12 23:50:00|1350.8|1345.4|1350.7|1345.3|1350.8|1345.4|1349.7|1344.3|0
1665618900000|2022-10-12 23:55:00|1350.5|1345.1|1350.3|1344.9|1351|1345.6|1350.3|1344.9|0
1665619200000|2022-10-13 00:00:00|1350.8|1345.4|1350|1344.6|1350.8|1345.4|1348|1342.6|0
1665619500000|2022-10-13 00:05:00|1349.6|1344.2|1348.1|1342.7|1350.3|1344.9|1347.7|1342.3|0
1665619800000|2022-10-13 00:10:00|1350.1|1344.7|1348.7|1343.3|1350.2|1344.8|1348|1342.6|0
1665620100000|2022-10-13 00:15:00|1350.1|1344.7|1349.5|1344.1|1350.5|1345.1|1348|1342.6|0
1665620400000|2022-10-13 00:20:00|1348.4|1343|1350|1344.6|1351.2|1345.8|1348.4|1343|0
1665620700000|2022-10-13 00:25:00|1349.8|1344.4|1350.2|1344.8|1350.5|1345.1|1349.1|1343.7|0
1665621000000|2022-10-13 00:30:00|1347.9|1342.5|1350.1|1344.7|1350.1|1344.7|1347.9|1342.5|0
1665621300000|2022-10-13 00:35:00|1349|1343.6|1349.4|1344|1351|1345.6|1349|1343.6|0
1665621600000|2022-10-13 00:40:00|1349.5|1344.1|1349.7|1344.3|1350.5|1345.1|1348.4|1343|0
1665621900000|2022-10-13 00:45:00|1348.7|1343.3|1349.3|1343.9|1349.5|1344.1|1348.5|1343.1|0
1665622200000|2022-10-13 00:50:00|1348.2|1342.8|1349.3|1343.9|1349.5|1344.1|1348.2|1342.8|0
1665622500000|2022-10-13 00:55:00|1349.4|1344|1350.6|1345.2|1350.6|1345.2|1348.3|1342.9|0
1665622800000|2022-10-13 01:00:00|1350.5|1345.1|1351.2|1345.8|1351.3|1345.9|1349.7|1344.3|0
1665623100000|2022-10-13 01:05:00|1351.3|1345.9|1350.9|1345.5|1351.3|1345.9|1349.5|1344.1|0
1665623400000|2022-10-13 01:10:00|1349.9|1344.5|1350.7|1345.3|1352|1346.6|1349.9|1344.5|0
1665623700000|2022-10-13 01:15:00|1351.6|1346.2|1352.9|1347.5|1353.9|1348.5|1350.6|1345.2|0
1665624000000|2022-10-13 01:20:00|1354|1348.6|1354.2|1348.8|1354.4|1349|1352.1|1346.7|0
1665624300000|2022-10-13 01:25:00|1353.2|1347.8|1353.4|1348|1353.4|1348|1351.7|1346.3|0
1665624600000|2022-10-13 01:30:00|1352.4|1347|1353.4|1348|1353.5|1348.1|1352.3|1346.9|0
1665624900000|2022-10-13 01:35:00|1353.6|1348.2|1354.8|1349.4|1354.9|1349.5|1352.3|1346.9|0
1665625200000|2022-10-13 01:40:00|1354.5|1349.1|1354.6|1349.2|1354.6|1349.2|1352.5|1347.1|0
1665625500000|2022-10-13 01:45:00|1352.6|1347.2|1352.5|1347.1|1354.7|1349.3|1352.4|1347|0
1665625800000|2022-10-13 01:50:00|1353.6|1348.2|1352.7|1347.3|1354.8|1349.4|1352.7|1347.3|0
1665626100000|2022-10-13 01:55:00|1354.8|1349.4|1352.5|1347.1|1354.8|1349.4|1352.5|1347.1|0
1665626400000|2022-10-13 02:00:00|1352.6|1347.2|1353.1|1347.7|1353.7|1348.3|1352.2|1346.8|0
1665626700000|2022-10-13 02:05:00|1351.9|1346.5|1350.6|1345.2|1351.9|1346.5|1350.6|1345.2|0
1665627000000|2022-10-13 02:10:00|1351.8|1346.4|1349.9|1344.5|1351.8|1346.4|1349|1343.6|0
1665627300000|2022-10-13 02:15:00|1348.9|1343.5|1349.4|1344|1349.4|1344|1348.1|1342.7|0
1665627600000|2022-10-13 02:20:00|1348.3|1342.9|1349|1343.6|1349.7|1344.3|1348.1|1342.7|0
1665627900000|2022-10-13 02:25:00|1350.2|1344.8|1349.7|1344.3|1351.2|1345.8|1349.7|1344.3|0
1665628200000|2022-10-13 02:30:00|1348.7|1343.3|1350.1|1344.7|1350.9|1345.5|1348.6|1343.2|0
1665628500000|2022-10-13 02:35:00|1349.2|1343.8|1350.2|1344.8|1351.3|1345.9|1349.2|1343.8|0
1665628800000|2022-10-13 02:40:00|1350|1344.6|1351.1|1345.7|1351.1|1345.7|1348.9|1343.5|0
1665629100000|2022-10-13 02:45:00|1351.2|1345.8|1350|1344.6|1352.1|1346.7|1349.3|1343.9|0
1665629400000|2022-10-13 02:50:00|1351|1345.6|1350.8|1345.4|1352.8|1347.4|1349.9|1344.5|0
1665629700000|2022-10-13 02:55:00|1351.9|1346.5|1351.1|1345.7|1353.9|1348.5|1351.1|1345.7|0
1665630000000|2022-10-13 03:00:00|1352.2|1346.8|1349.5|1344.1|1352.2|1346.8|1349.5|1344.1|0
1665630300000|2022-10-13 03:05:00|1351.9|1346.5|1351.6|1346.2|1351.9|1346.5|1351.5|1346.1|0
1665630600000|2022-10-13 03:10:00|1351.5|1346.1|1352|1346.6|1352|1346.6|1349.6|1344.2|0
1665630900000|2022-10-13 03:15:00|1352.2|1346.8|1352|1346.6|1352.2|1346.8|1350.1|1344.7|0
1665631200000|2022-10-13 03:20:00|1349.9|1344.5|1350.8|1345.4|1352.1|1346.7|1349.9|1344.5|0
1665631500000|2022-10-13 03:25:00|1349.9|1344.5|1350.8|1345.4|1351.9|1346.5|1349.7|1344.3|0
1665631800000|2022-10-13 03:30:00|1352|1346.6|1349.7|1344.3|1352.1|1346.7|1349.7|1344.3|0
1665632100000|2022-10-13 03:35:00|1351.8|1346.4|1348.2|1342.8|1351.8|1346.4|1348.1|1342.7|0
1665632400000|2022-10-13 03:40:00|1348|1342.6|1348.9|1343.5|1350.8|1345.4|1348|1342.6|0
1665632700000|2022-10-13 03:45:00|1349.9|1344.5|1351.4|1346|1351.4|1346|1349.9|1344.5|0
1665633000000|2022-10-13 03:50:00|1351.3|1345.9|1350.3|1344.9|1351.3|1345.9|1349|1343.6|0
1665633300000|2022-10-13 03:55:00|1350.4|1345|1351.6|1346.2|1351.9|1346.5|1349.6|1344.2|0
1665633600000|2022-10-13 04:00:00|1351.5|1346.1|1350.6|1345.2|1351.5|1346.1|1349.2|1343.8|0
1665633900000|2022-10-13 04:05:00|1349.5|1344.1|1351.3|1345.9|1351.3|1345.9|1349.3|1343.9|0
1665634200000|2022-10-13 04:10:00|1350.3|1344.9|1349.8|1344.4|1350.4|1345|1349|1343.6|0
1665634500000|2022-10-13 04:15:00|1351|1345.6|1351|1345.6|1351.1|1345.7|1349|1343.6|0
1665634800000|2022-10-13 04:20:00|1350.9|1345.5|1349.6|1344.2|1350.9|1345.5|1348.6|1343.2|0
1665635100000|2022-10-13 04:25:00|1348.7|1343.3|1349.3|1343.9|1350.6|1345.2|1348.2|1342.8|0
1665635400000|2022-10-13 04:30:00|1348.4|1343|1349.5|1344.1|1349.5|1344.1|1348.2|1342.8|0
1665635700000|2022-10-13 04:35:00|1348.6|1343.2|1348.3|1342.9|1349.5|1344.1|1348|1342.6|0
1665636000000|2022-10-13 04:40:00|1349.3|1343.9|1349.8|1344.4|1350.3|1344.9|1348.2|1342.8|0
1665636300000|2022-10-13 04:45:00|1347.6|1342.2|1347.5|1342.1|1348.7|1343.3|1347.5|1342.1|0
1665636600000|2022-10-13 04:50:00|1347.3|1341.9|1347.6|1342.2|1348.5|1343.1|1347.3|1341.9|0
1665636900000|2022-10-13 04:55:00|1349.7|1344.3|1348.5|1343.1|1349.7|1344.3|1347.2|1341.8|0
1665702600000|2022-10-13 23:10:00|1364.9|1359.5|1366.1|1360.7|1366.1|1360.7|1363.1|1357.7|0
1665702900000|2022-10-13 23:15:00|1366.5|1361.1|1365.9|1360.5|1366.6|1361.2|1364.5|1359.1|0
1665703200000|2022-10-13 23:20:00|1365.7|1360.3|1365.6|1360.2|1367|1361.6|1365.6|1360.2|0
1665703500000|2022-10-13 23:25:00|1365.5|1360.1|1368.9|1363.5|1368.9|1363.5|1365.5|1360.1|0
1665703800000|2022-10-13 23:30:00|1368.7|1363.3|1366.8|1361.4|1368.7|1363.3|1366.3|1360.9|0
1665704100000|2022-10-13 23:35:00|1366.7|1361.3|1366.8|1361.4|1368.7|1363.3|1366.5|1361.1|0
1665704400000|2022-10-13 23:40:00|1367|1361.6|1367.9|1362.5|1367.9|1362.5|1366.6|1361.2|0
1665704700000|2022-10-13 23:45:00|1367.8|1362.4|1369.3|1363.9|1369.4|1364|1367.2|1361.8|0
1665705000000|2022-10-13 23:50:00|1369.1|1363.7|1367.7|1362.3|1369.1|1363.7|1367.4|1362|0
1665705300000|2022-10-13 23:55:00|1368.1|1362.7|1367.6|1362.2|1368.2|1362.8|1366.4|1361|0
1665705600000|2022-10-14 00:00:00|1367.7|1362.3|1368|1362.6|1368|1362.6|1366.4|1361|0
1665705900000|2022-10-14 00:05:00|1368.5|1363.1|1367.3|1361.9|1368.9|1363.5|1367.3|1361.9|0
1665706200000|2022-10-14 00:10:00|1366.3|1360.9|1364.1|1358.7|1367.2|1361.8|1363.9|1358.5|0
1665706500000|2022-10-14 00:15:00|1365.3|1359.9|1367.3|1361.9|1367.4|1362|1365.3|1359.9|0
1665706800000|2022-10-14 00:20:00|1366.9|1361.5|1365.5|1360.1|1366.9|1361.5|1365.5|1360.1|0
1665707100000|2022-10-14 00:25:00|1366.5|1361.1|1367.7|1362.3|1367.8|1362.4|1366.5|1361.1|0
1665707400000|2022-10-14 00:30:00|1367.8|1362.4|1371|1365.6|1371|1365.6|1366.9|1361.5|0
1665707700000|2022-10-14 00:35:00|1371.1|1365.7|1369.3|1363.9|1371.2|1365.8|1368.6|1363.2|0
1665708000000|2022-10-14 00:40:00|1370.2|1364.8|1371|1365.6|1371|1365.6|1368.9|1363.5|0
1665708300000|2022-10-14 00:45:00|1371.1|1365.7|1371.6|1366.2|1371.7|1366.3|1371.1|1365.7|0
1665708600000|2022-10-14 00:50:00|1370.7|1365.3|1369.9|1364.5|1370.7|1365.3|1368.7|1363.3|0
1665708900000|2022-10-14 00:55:00|1368.5|1363.1|1368.9|1363.5|1368.9|1363.5|1367.7|1362.3|0
1665709200000|2022-10-14 01:00:00|1369.5|1364.1|1368.6|1363.2|1370.6|1365.2|1368.5|1363.1|0
1665709500000|2022-10-14 01:05:00|1370.6|1365.2|1367.7|1362.3|1371.1|1365.7|1367.7|1362.3|0
1665709800000|2022-10-14 01:10:00|1369.7|1364.3|1368.8|1363.4|1369.9|1364.5|1367.7|1362.3|0
1665710100000|2022-10-14 01:15:00|1368.6|1363.2|1368.6|1363.2|1368.7|1363.3|1367.9|1362.5|0
1665710400000|2022-10-14 01:20:00|1369.7|1364.3|1369.9|1364.5|1369.9|1364.5|1367.5|1362.1|0
1665710700000|2022-10-14 01:25:00|1368.8|1363.4|1368|1362.6|1369.7|1364.3|1367.6|1362.2|0
1665711000000|2022-10-14 01:30:00|1368.9|1363.5|1369|1363.6|1369.9|1364.5|1367.4|1362|0
1665711300000|2022-10-14 01:35:00|1369.2|1363.8|1368|1362.6|1369.6|1364.2|1367.5|1362.1|0
1665711600000|2022-10-14 01:40:00|1370|1364.6|1371.2|1365.8|1371.2|1365.8|1368.9|1363.5|0
1665711900000|2022-10-14 01:45:00|1371.4|1366|1372.7|1367.3|1372.7|1367.3|1371.2|1365.8|0
1665712200000|2022-10-14 01:50:00|1372.6|1367.2|1369.7|1364.3|1372.6|1367.2|1369.7|1364.3|0
1665712500000|2022-10-14 01:55:00|1369.1|1363.7|1368.1|1362.7|1369.4|1364|1368.1|1362.7|0
1665712800000|2022-10-14 02:00:00|1367.1|1361.7|1369.8|1364.4|1369.9|1364.5|1367.1|1361.7|0
1665713100000|2022-10-14 02:05:00|1369.7|1364.3|1368.5|1363.1|1369.7|1364.3|1368.4|1363|0
1665713400000|2022-10-14 02:10:00|1368.2|1362.8|1368|1362.6|1369.2|1363.8|1368|1362.6|0
1665713700000|2022-10-14 02:15:00|1368.1|1362.7|1368.6|1363.2|1368.9|1363.5|1367.7|1362.3|0
1665714000000|2022-10-14 02:20:00|1367.7|1362.3|1367.3|1361.9|1368|1362.6|1365.7|1360.3|0
1665714300000|2022-10-14 02:25:00|1367.4|1362|1366.6|1361.2|1367.7|1362.3|1366.4|1361|0
1665714600000|2022-10-14 02:30:00|1367.7|1362.3|1368.1|1362.7|1368.1|1362.7|1365.4|1360|0
1665714900000|2022-10-14 02:35:00|1367.3|1361.9|1368.1|1362.7|1368.4|1363|1367.2|1361.8|0
1665715200000|2022-10-14 02:40:00|1368.2|1362.8|1367.8|1362.4|1368.4|1363|1367|1361.6|0
1665715500000|2022-10-14 02:45:00|1367.9|1362.5|1368.7|1363.3|1368.7|1363.3|1367|1361.6|0
1665715800000|2022-10-14 02:50:00|1368.5|1363.1|1364.1|1358.7|1368.5|1363.1|1364.1|1358.7|0
1665716100000|2022-10-14 02:55:00|1365.4|1360|1366|1360.6|1366|1360.6|1365.3|1359.9|0
1665716400000|2022-10-14 03:00:00|1365.8|1360.4|1366|1360.6|1366|1360.6|1365|1359.6|0
1665716700000|2022-10-14 03:05:00|1365|1359.6|1365|1359.6|1365.1|1359.7|1364|1358.6|0
1665717000000|2022-10-14 03:10:00|1365.1|1359.7|1362.7|1357.3|1365.1|1359.7|1362.7|1357.3|0
1665717300000|2022-10-14 03:15:00|1363.9|1358.5|1362.6|1357.2|1364.1|1358.7|1362.6|1357.2|0
1665717600000|2022-10-14 03:20:00|1363.7|1358.3|1364.3|1358.9|1364.3|1358.9|1362.4|1357|0
1665717900000|2022-10-14 03:25:00|1363.3|1357.9|1365|1359.6|1365.6|1360.2|1363.3|1357.9|0
1665718200000|2022-10-14 03:30:00|1365.2|1359.8|1366.7|1361.3|1366.7|1361.3|1364.4|1359|0
1665718500000|2022-10-14 03:35:00|1366.8|1361.4|1366.2|1360.8|1366.8|1361.4|1364.2|1358.8|0
1665718800000|2022-10-14 03:40:00|1366.3|1360.9|1364.4|1359|1366.5|1361.1|1364.4|1359|0
1665719100000|2022-10-14 03:45:00|1364.5|1359.1|1365.6|1360.2|1366.8|1361.4|1364.5|1359.1|0
1665719400000|2022-10-14 03:50:00|1365.7|1360.3|1365.5|1360.1|1366.8|1361.4|1364.3|1358.9|0
1665719700000|2022-10-14 03:55:00|1364.5|1359.1|1364.5|1359.1|1365.7|1360.3|1364.4|1359|0
1665720000000|2022-10-14 04:00:00|1364.7|1359.3|1365.5|1360.1|1365.8|1360.4|1364.6|1359.2|0
1665720300000|2022-10-14 04:05:00|1365.9|1360.5|1365.6|1360.2|1366.1|1360.7|1365.6|1360.2|0
1665720600000|2022-10-14 04:10:00|1365.7|1360.3|1365.4|1360|1366.3|1360.9|1365|1359.6|0
1665720900000|2022-10-14 04:15:00|1366.2|1360.8|1364.9|1359.5|1366.2|1360.8|1364.9|1359.5|0
1665721200000|2022-10-14 04:20:00|1365|1359.6|1364.1|1358.7|1365.8|1360.4|1364.1|1358.7|0
1665721500000|2022-10-14 04:25:00|1364.3|1358.9|1365.1|1359.7|1365.4|1360|1364.3|1358.9|0
1665721800000|2022-10-14 04:30:00|1365.3|1359.9|1365.5|1360.1|1365.5|1360.1|1364.1|1358.7|0
1665722100000|2022-10-14 04:35:00|1364.6|1359.2|1364.5|1359.1|1365.8|1360.4|1364.3|1358.9|0
1665722400000|2022-10-14 04:40:00|1365.4|1360|1364.4|1359|1366.2|1360.8|1364.3|1358.9|0
1665722700000|2022-10-14 04:45:00|1364.6|1359.2|1365.3|1359.9|1365.8|1360.4|1364.4|1359|0
1665723000000|2022-10-14 04:50:00|1364.2|1358.8|1363.5|1358.1|1366.3|1360.9|1363.5|1358.1|0
1665723300000|2022-10-14 04:55:00|1363.8|1358.4|1363.4|1358|1364.4|1359|1363.2|1357.8|0
1665961800000|2022-10-16 23:10:00|1354.6|1349.2|1352.9|1347.5|1355.1|1349.7|1352.6|1347.2|0
1665962100000|2022-10-16 23:15:00|1350.8|1345.4|1349.4|1344|1352.4|1347|1348.6|1343.2|0
1665962400000|2022-10-16 23:20:00|1348.3|1342.9|1350.2|1344.8|1350.5|1345.1|1348.3|1342.9|0
1665962700000|2022-10-16 23:25:00|1349.4|1344|1350.4|1345|1350.5|1345.1|1349.3|1343.9|0
1665963000000|2022-10-16 23:30:00|1350.2|1344.8|1351.9|1346.5|1351.9|1346.5|1349.1|1343.7|0
1665963300000|2022-10-16 23:35:00|1350|1344.6|1352.3|1346.9|1352.8|1347.4|1350|1344.6|0
1665963600000|2022-10-16 23:40:00|1351.8|1346.4|1349.9|1344.5|1351.8|1346.4|1349.8|1344.4|0
1665963900000|2022-10-16 23:45:00|1349.8|1344.4|1350.5|1345.1|1350.7|1345.3|1349.5|1344.1|0
1665964200000|2022-10-16 23:50:00|1350.6|1345.2|1351.7|1346.3|1351.9|1346.5|1349.8|1344.4|0
1665964500000|2022-10-16 23:55:00|1352.6|1347.2|1352.5|1347.1|1352.6|1347.2|1351.1|1345.7|0
1665964800000|2022-10-17 00:00:00|1353|1347.6|1351.2|1345.8|1353|1347.6|1350|1344.6|0
1665965100000|2022-10-17 00:05:00|1352.4|1347|1351.2|1345.8|1352.5|1347.1|1351.1|1345.7|0
1665965400000|2022-10-17 00:10:00|1350.2|1344.8|1350.8|1345.4|1351.9|1346.5|1349.8|1344.4|0
1665965700000|2022-10-17 00:15:00|1350.6|1345.2|1347.9|1342.5|1350.6|1345.2|1347.4|1342|0
1665966000000|2022-10-17 00:20:00|1347.7|1342.3|1350.4|1345|1350.4|1345|1347.7|1342.3|0
1665966300000|2022-10-17 00:25:00|1350.3|1344.9|1348.7|1343.3|1350.3|1344.9|1348.7|1343.3|0
1665966600000|2022-10-17 00:30:00|1347.6|1342.2|1348.3|1342.9|1348.3|1342.9|1346.3|1340.9|0
1665966900000|2022-10-17 00:35:00|1347.4|1342|1349.2|1343.8|1350.1|1344.7|1347.4|1342|0
1665967200000|2022-10-17 00:40:00|1349|1343.6|1350.8|1345.4|1350.8|1345.4|1349|1343.6|0
1665967500000|2022-10-17 00:45:00|1350.7|1345.3|1349.9|1344.5|1352|1346.6|1349.6|1344.2|0
1665967800000|2022-10-17 00:50:00|1351.2|1345.8|1350.7|1345.3|1351.2|1345.8|1349.6|1344.2|0
1665968100000|2022-10-17 00:55:00|1350.6|1345.2|1350.8|1345.4|1350.8|1345.4|1349.4|1344|0
1665968400000|2022-10-17 01:00:00|1349.8|1344.4|1349.6|1344.2|1351|1345.6|1349.6|1344.2|0
1665968700000|2022-10-17 01:05:00|1349.7|1344.3|1350.6|1345.2|1350.8|1345.4|1349.5|1344.1|0
1665969000000|2022-10-17 01:10:00|1351.4|1346|1351.6|1346.2|1351.6|1346.2|1349.4|1344|0
1665969300000|2022-10-17 01:15:00|1350.7|1345.3|1351|1345.6|1351|1345.6|1349.6|1344.2|0
1665969600000|2022-10-17 01:20:00|1350.9|1345.5|1352.4|1347|1352.4|1347|1350.1|1344.7|0
1665969900000|2022-10-17 01:25:00|1351.6|1346.2|1354.4|1349|1354.7|1349.3|1351.6|1346.2|0
1665970200000|2022-10-17 01:30:00|1354.6|1349.2|1353.3|1347.9|1355|1349.6|1353.3|1347.9|0
1665970500000|2022-10-17 01:35:00|1354.3|1348.9|1355|1349.6|1355.4|1350|1354.1|1348.7|0
1665970800000|2022-10-17 01:40:00|1355.1|1349.7|1355.6|1350.2|1355.6|1350.2|1354.1|1348.7|0
1665971100000|2022-10-17 01:45:00|1354.6|1349.2|1356.2|1350.8|1356.2|1350.8|1354.6|1349.2|0
1665971400000|2022-10-17 01:50:00|1356.4|1351|1355.2|1349.8|1356.5|1351.1|1355.2|1349.8|0
1665971700000|2022-10-17 01:55:00|1356.1|1350.7|1355.7|1350.3|1356.1|1350.7|1354.8|1349.4|0
1665972000000|2022-10-17 02:00:00|1355.9|1350.5|1352.4|1347|1355.9|1350.5|1352.4|1347|0
1665972300000|2022-10-17 02:05:00|1352.6|1347.2|1353.9|1348.5|1354.6|1349.2|1352.5|1347.1|0
1665972600000|2022-10-17 02:10:00|1353.8|1348.4|1352.8|1347.4|1353.9|1348.5|1352.7|1347.3|0
1665972900000|2022-10-17 02:15:00|1353.6|1348.2|1352.2|1346.8|1354.3|1348.9|1352.1|1346.7|0
1665973200000|2022-10-17 02:20:00|1352.1|1346.7|1352.2|1346.8|1353.2|1347.8|1352|1346.6|0
1665973500000|2022-10-17 02:25:00|1352|1346.6|1352|1346.6|1353.3|1347.9|1352|1346.6|0
1665973800000|2022-10-17 02:30:00|1351.8|1346.4|1352.9|1347.5|1352.9|1347.5|1351.7|1346.3|0
1665974100000|2022-10-17 02:35:00|1353|1347.6|1353.5|1348.1|1353.6|1348.2|1352.1|1346.7|0
1665974400000|2022-10-17 02:40:00|1353.6|1348.2|1355.1|1349.7|1355.2|1349.8|1353.6|1348.2|0
1665974700000|2022-10-17 02:45:00|1355.2|1349.8|1353.8|1348.4|1355.2|1349.8|1353.8|1348.4|0
1665975000000|2022-10-17 02:50:00|1353.9|1348.5|1353.9|1348.5|1354.9|1349.5|1352.6|1347.2|0
1665975300000|2022-10-17 02:55:00|1352.7|1347.3|1354|1348.6|1354|1348.6|1352.7|1347.3|0
1665975600000|2022-10-17 03:00:00|1355|1349.6|1355.1|1349.7|1355.1|1349.7|1352.9|1347.5|0
1665975900000|2022-10-17 03:05:00|1354.9|1349.5|1354|1348.6|1355.1|1349.7|1354|1348.6|0
1665976200000|2022-10-17 03:10:00|1353|1347.6|1354.9|1349.5|1355|1349.6|1352.9|1347.5|0
1665976500000|2022-10-17 03:15:00|1353.9|1348.5|1356.1|1350.7|1356.1|1350.7|1353.9|1348.5|0
1665976800000|2022-10-17 03:20:00|1356.2|1350.8|1356.6|1351.2|1356.7|1351.3|1356.2|1350.8|0
1665977100000|2022-10-17 03:25:00|1355.7|1350.3|1357.5|1352.1|1357.5|1352.1|1355.7|1350.3|0
1665977400000|2022-10-17 03:30:00|1356.8|1351.4|1356.8|1351.4|1357.8|1352.4|1356.4|1351|0
1665977700000|2022-10-17 03:35:00|1357.8|1352.4|1356.4|1351|1357.8|1352.4|1356.3|1350.9|0
1665978000000|2022-10-17 03:40:00|1356.5|1351.1|1356.1|1350.7|1357.5|1352.1|1356|1350.6|0
1665978300000|2022-10-17 03:45:00|1356|1350.6|1355.7|1350.3|1356.9|1351.5|1355.7|1350.3|0
1665978600000|2022-10-17 03:50:00|1356.6|1351.2|1356.8|1351.4|1356.8|1351.4|1355.6|1350.2|0
1665978900000|2022-10-17 03:55:00|1356.9|1351.5|1356.6|1351.2|1356.9|1351.5|1355.5|1350.1|0
1665979200000|2022-10-17 04:00:00|1355.8|1350.4|1355.4|1350|1356.9|1351.5|1355.4|1350|0
1665979500000|2022-10-17 04:05:00|1356.2|1350.8|1355.1|1349.7|1356.3|1350.9|1355|1349.6|0
1665979800000|2022-10-17 04:10:00|1356|1350.6|1355.3|1349.9|1357.2|1351.8|1354.3|1348.9|0
1665980100000|2022-10-17 04:15:00|1354|1348.6|1355.6|1350.2|1355.7|1350.3|1354|1348.6|0
1665980400000|2022-10-17 04:20:00|1355.7|1350.3|1354.8|1349.4|1355.9|1350.5|1354.7|1349.3|0
1665980700000|2022-10-17 04:25:00|1355.2|1349.8|1355.9|1350.5|1356.1|1350.7|1354.9|1349.5|0
1665981000000|2022-10-17 04:30:00|1355|1349.6|1355.1|1349.7|1356.2|1350.8|1354.9|1349.5|0
1665981300000|2022-10-17 04:35:00|1356.1|1350.7|1356.3|1350.9|1357.2|1351.8|1355.2|1349.8|0
1665981600000|2022-10-17 04:40:00|1357.4|1352|1356.9|1351.5|1357.4|1352|1355.1|1349.7|0
1665981900000|2022-10-17 04:45:00|1356.8|1351.4|1357.4|1352|1357.4|1352|1356.1|1350.7|0
1665982200000|2022-10-17 04:50:00|1356.4|1351|1357.6|1352.2|1357.8|1352.4|1356.4|1351|0
1665982500000|2022-10-17 04:55:00|1356.7|1351.3|1358.3|1352.9|1358.8|1353.4|1356.7|1351.3|0
1666048200000|2022-10-17 23:10:00|1368.3|1362.9|1368.5|1363.1|1370.3|1364.9|1368.2|1362.8|0
1666048500000|2022-10-17 23:15:00|1369.6|1364.2|1368.6|1363.2|1370.1|1364.7|1368.6|1363.2|0
1666048800000|2022-10-17 23:20:00|1371.1|1365.7|1373.6|1368.2|1374.3|1368.9|1371.1|1365.7|0
1666049100000|2022-10-17 23:25:00|1373.7|1368.3|1373.7|1368.3|1374.2|1368.8|1373.5|1368.1|0
1666049400000|2022-10-17 23:30:00|1374.1|1368.7|1375|1369.6|1375|1369.6|1373.5|1368.1|0
1666049700000|2022-10-17 23:35:00|1375.8|1370.4|1375.8|1370.4|1376.4|1371|1375|1369.6|0
1666050000000|2022-10-17 23:40:00|1376.2|1370.8|1375.7|1370.3|1376.8|1371.4|1375.7|1370.3|0
1666050300000|2022-10-17 23:45:00|1378|1372.4|1376.9|1371.5|1378.6|1373|1376.9|1371.5|0
1666050600000|2022-10-17 23:50:00|1377.1|1371.7|1380.2|1374.6|1380.3|1374.7|1377.1|1371.7|0
1666050900000|2022-10-17 23:55:00|1380.1|1374.5|1379.1|1373.5|1380.1|1374.5|1378.2|1372.6|0
1666051200000|2022-10-18 00:00:00|1378.9|1373.3|1376.7|1371.3|1378.9|1373.3|1376.7|1371.3|0
1666051500000|2022-10-18 00:05:00|1377.9|1372.3|1378.4|1372.8|1378.5|1372.9|1376|1370.6|0
1666051800000|2022-10-18 00:10:00|1378.5|1372.9|1381.4|1375.8|1381.5|1375.9|1377.5|1372.1|0
1666052100000|2022-10-18 00:15:00|1381.5|1375.9|1380.8|1375.2|1381.6|1376|1379|1373.4|0
1666052400000|2022-10-18 00:20:00|1382|1376.4|1382.1|1376.5|1382.3|1376.7|1380.1|1374.5|0
1666052700000|2022-10-18 00:25:00|1381.8|1376.2|1382|1376.4|1382.3|1376.7|1379.9|1374.3|0
1666053000000|2022-10-18 00:30:00|1381.7|1376.1|1380.1|1374.5|1381.9|1376.3|1379.5|1373.9|0
1666053300000|2022-10-18 00:35:00|1379.9|1374.3|1381.2|1375.6|1381.2|1375.6|1379.1|1373.5|0
1666053600000|2022-10-18 00:40:00|1381.6|1376|1381.2|1375.6|1381.6|1376|1378.9|1373.3|0
1666053900000|2022-10-18 00:45:00|1379.3|1373.7|1381.5|1375.9|1381.8|1376.2|1379.3|1373.7|0
1666054200000|2022-10-18 00:50:00|1381.8|1376.2|1380.8|1375.2|1381.8|1376.2|1379.6|1374|0
1666054500000|2022-10-18 00:55:00|1381.9|1376.3|1382.2|1376.6|1382.2|1376.6|1379.7|1374.1|0
1666054800000|2022-10-18 01:00:00|1383.1|1377.5|1381.9|1376.3|1383.8|1378.2|1381.5|1375.9|0
1666055100000|2022-10-18 01:05:00|1382|1376.4|1382.2|1376.6|1383.1|1377.5|1381.8|1376.2|0
1666055400000|2022-10-18 01:10:00|1383.2|1377.6|1382.4|1376.8|1383.3|1377.7|1382.1|1376.5|0
1666055700000|2022-10-18 01:15:00|1382.5|1376.9|1382.4|1376.8|1383.3|1377.7|1382.1|1376.5|0
1666056000000|2022-10-18 01:20:00|1383.2|1377.6|1382.3|1376.7|1383.2|1377.6|1381.1|1375.5|0
1666056300000|2022-10-18 01:25:00|1381.3|1375.7|1382.6|1377|1382.6|1377|1381.3|1375.7|0
1666056600000|2022-10-18 01:30:00|1383.1|1377.5|1382.6|1377|1383.7|1378.1|1382.3|1376.7|0
1666056900000|2022-10-18 01:35:00|1382.3|1376.7|1383.6|1378|1383.7|1378.1|1382.3|1376.7|0
1666057200000|2022-10-18 01:40:00|1382.5|1376.9|1383|1377.4|1384.1|1378.5|1382.5|1376.9|0
1666057500000|2022-10-18 01:45:00|1384.3|1378.7|1383|1377.4|1384.3|1378.7|1382.7|1377.1|0
1666057800000|2022-10-18 01:50:00|1384.2|1378.6|1384.1|1378.5|1384.2|1378.6|1382.9|1377.3|0
1666058100000|2022-10-18 01:55:00|1383.1|1377.5|1381.7|1376.1|1383.1|1377.5|1380.8|1375.2|0
1666058400000|2022-10-18 02:00:00|1382.8|1377.2|1382.8|1377.2|1382.8|1377.2|1380.8|1375.2|0
1666058700000|2022-10-18 02:05:00|1380.6|1375|1380.9|1375.3|1382.4|1376.8|1380.2|1374.6|0
1666059000000|2022-10-18 02:10:00|1381.9|1376.3|1381.6|1376|1381.9|1376.3|1379.5|1373.9|0
1666059300000|2022-10-18 02:15:00|1380.6|1375|1381.1|1375.5|1382.1|1376.5|1379.6|1374|0
1666059600000|2022-10-18 02:20:00|1382.2|1376.6|1379.7|1374.1|1382.2|1376.6|1379.7|1374.1|0
1666059900000|2022-10-18 02:25:00|1379.9|1374.3|1379.5|1373.9|1381.9|1376.3|1379.5|1373.9|0
1666060200000|2022-10-18 02:30:00|1381.5|1375.9|1379.4|1373.8|1381.5|1375.9|1379.4|1373.8|0
1666060500000|2022-10-18 02:35:00|1380.5|1374.9|1380.8|1375.2|1381.8|1376.2|1379.8|1374.2|0
1666060800000|2022-10-18 02:40:00|1379.8|1374.2|1380.7|1375.1|1381.9|1376.3|1379.7|1374.1|0
1666061100000|2022-10-18 02:45:00|1380.6|1375|1382.4|1376.8|1382.4|1376.8|1379.4|1373.8|0
1666061400000|2022-10-18 02:50:00|1381.6|1376|1382|1376.4|1382.9|1377.3|1381.6|1376|0
1666061700000|2022-10-18 02:55:00|1381.9|1376.3|1381.8|1376.2|1382.9|1377.3|1381.8|1376.2|0
1666062000000|2022-10-18 03:00:00|1383|1377.4|1383.7|1378.1|1383.9|1378.3|1382.7|1377.1|0
1666062300000|2022-10-18 03:05:00|1382.6|1377|1382.6|1377|1384.7|1379.1|1382.5|1376.9|0
1666062600000|2022-10-18 03:10:00|1383.6|1378|1383.9|1378.3|1384.9|1379.3|1382.8|1377.2|0
1666062900000|2022-10-18 03:15:00|1384.9|1379.3|1382.7|1377.1|1385|1379.4|1382.7|1377.1|0
1666063200000|2022-10-18 03:20:00|1383.9|1378.3|1382.8|1377.2|1385|1379.4|1382.8|1377.2|0
1666063500000|2022-10-18 03:25:00|1383.8|1378.2|1384.3|1378.7|1384.6|1379|1382.6|1377|0
1666063800000|2022-10-18 03:30:00|1383.3|1377.7|1384.7|1379.1|1384.7|1379.1|1382|1376.4|0
1666064100000|2022-10-18 03:35:00|1384.9|1379.3|1385.3|1379.7|1385.3|1379.7|1382.9|1377.3|0
1666064400000|2022-10-18 03:40:00|1384.5|1378.9|1386.8|1381.2|1386.8|1381.2|1383.5|1377.9|0
1666064700000|2022-10-18 03:45:00|1386.9|1381.3|1387.7|1382.1|1389|1383.4|1386.5|1380.9|0
1666065000000|2022-10-18 03:50:00|1386.8|1381.2|1387.9|1382.3|1388.8|1383.2|1386.8|1381.2|0
1666065300000|2022-10-18 03:55:00|1388.1|1382.5|1386.2|1380.6|1389.2|1383.6|1386.2|1380.6|0
1666065600000|2022-10-18 04:00:00|1387.2|1381.6|1387|1381.4|1387.2|1381.6|1384.7|1379.1|0
1666065900000|2022-10-18 04:05:00|1386.1|1380.5|1386.2|1380.6|1387.4|1381.8|1386.1|1380.5|0
1666066200000|2022-10-18 04:10:00|1387.5|1381.9|1386.4|1380.8|1387.7|1382.1|1386.4|1380.8|0
1666066500000|2022-10-18 04:15:00|1386.3|1380.7|1387|1381.4|1388.2|1382.6|1386.3|1380.7|0
1666066800000|2022-10-18 04:20:00|1388.1|1382.5|1385.3|1379.7|1388.1|1382.5|1385.1|1379.5|0
1666067100000|2022-10-18 04:25:00|1387.6|1382|1386.5|1380.9|1387.8|1382.2|1385.5|1379.9|0
1666067400000|2022-10-18 04:30:00|1386.4|1380.8|1387.9|1382.3|1387.9|1382.3|1385.1|1379.5|0
1666067700000|2022-10-18 04:35:00|1386.8|1381.2|1387|1381.4|1388.9|1383.3|1386.8|1381.2|0
1666068000000|2022-10-18 04:40:00|1386.9|1381.3|1386.9|1381.3|1387.7|1382.1|1386.7|1381.1|0
1666068300000|2022-10-18 04:45:00|1387.8|1382.2|1386.4|1380.8|1387.8|1382.2|1386.4|1380.8|0
1666068600000|2022-10-18 04:50:00|1386.7|1381.1|1387|1381.4|1387|1381.4|1386.3|1380.7|0
1666068900000|2022-10-18 04:55:00|1386.8|1381.2|1387.3|1381.7|1389.6|1384|1386.8|1381.2|0
1666134600000|2022-10-18 23:10:00|1390.5|1384.9|1394|1388.4|1394|1388.4|1390.5|1384.9|0
1666134900000|2022-10-18 23:15:00|1394.2|1388.6|1395.1|1389.5|1395.8|1390.2|1394.2|1388.6|0
1666135200000|2022-10-18 23:20:00|1394.7|1389.1|1398.1|1392.5|1398.3|1392.7|1394.7|1389.1|0
1666135500000|2022-10-18 23:25:00|1397.2|1391.6|1397.6|1392|1398.6|1393|1395.9|1390.3|0
1666135800000|2022-10-18 23:30:00|1397.8|1392.2|1399.1|1393.5|1399.1|1393.5|1395.9|1390.3|0
1666136100000|2022-10-18 23:35:00|1399.8|1394.2|1398.5|1392.9|1400|1394.4|1398.3|1392.7|0
1666136400000|2022-10-18 23:40:00|1398.7|1393.1|1398.2|1392.6|1399.3|1393.7|1396.9|1391.3|0
1666136700000|2022-10-18 23:45:00|1396.8|1391.2|1395.8|1390.2|1396.8|1391.2|1395.7|1390.1|0
1666137000000|2022-10-18 23:50:00|1394.7|1389.1|1394.8|1389.2|1397|1391.4|1394.6|1389|0
1666137300000|2022-10-18 23:55:00|1395.3|1389.7|1396.7|1391.1|1396.7|1391.1|1394.8|1389.2|0
1666137600000|2022-10-19 00:00:00|1395.4|1389.8|1396|1390.4|1396.5|1390.9|1395.2|1389.6|0
1666137900000|2022-10-19 00:05:00|1394.9|1389.3|1395.9|1390.3|1396.4|1390.8|1394.9|1389.3|0
1666138200000|2022-10-19 00:10:00|1394.8|1389.2|1396.2|1390.6|1396.6|1391|1394|1388.4|0
1666138500000|2022-10-19 00:15:00|1397|1391.4|1395.6|1390|1397|1391.4|1394.6|1389|0
1666138800000|2022-10-19 00:20:00|1394.2|1388.6|1393.1|1387.5|1395.1|1389.5|1393.1|1387.5|0
1666139100000|2022-10-19 00:25:00|1394.2|1388.6|1393.7|1388.1|1394.8|1389.2|1393|1387.4|0
1666139400000|2022-10-19 00:30:00|1394|1388.4|1393.5|1387.9|1395.5|1389.9|1393.5|1387.9|0
1666139700000|2022-10-19 00:35:00|1393.8|1388.2|1393.9|1388.3|1395.4|1389.8|1393.5|1387.9|0
1666140000000|2022-10-19 00:40:00|1394.1|1388.5|1393.8|1388.2|1395.8|1390.2|1393.8|1388.2|0
1666140300000|2022-10-19 00:45:00|1393.9|1388.3|1393.3|1387.7|1395.4|1389.8|1393.1|1387.5|0
1666140600000|2022-10-19 00:50:00|1393.2|1387.6|1395.2|1389.6|1395.4|1389.8|1393.2|1387.6|0
1666140900000|2022-10-19 00:55:00|1394.2|1388.6|1393.4|1387.8|1395.7|1390.1|1393.3|1387.7|0
1666141200000|2022-10-19 01:00:00|1393.5|1387.9|1394.9|1389.3|1395.8|1390.2|1393.5|1387.9|0
1666141500000|2022-10-19 01:05:00|1393.8|1388.2|1396.1|1390.5|1396.1|1390.5|1393.6|1388|0
1666141800000|2022-10-19 01:10:00|1396.3|1390.7|1395.7|1390.1|1396.6|1391|1394.4|1388.8|0
1666142100000|2022-10-19 01:15:00|1395.6|1390|1394.4|1388.8|1396.8|1391.2|1394.4|1388.8|0
1666142400000|2022-10-19 01:20:00|1394.5|1388.9|1395.5|1389.9|1396.7|1391.1|1394.5|1388.9|0
1666142700000|2022-10-19 01:25:00|1396.7|1391.1|1395.3|1389.7|1396.7|1391.1|1394.3|1388.7|0
1666143000000|2022-10-19 01:30:00|1395.2|1389.6|1395.7|1390.1|1396.7|1391.1|1395.2|1389.6|0
1666143300000|2022-10-19 01:35:00|1394.7|1389.1|1396.8|1391.2|1396.8|1391.2|1394.6|1389|0
1666143600000|2022-10-19 01:40:00|1395.7|1390.1|1396.6|1391|1396.6|1391|1394.5|1388.9|0
1666143900000|2022-10-19 01:45:00|1396.1|1390.5|1394.5|1388.9|1396.1|1390.5|1394.5|1388.9|0
1666144200000|2022-10-19 01:50:00|1395.4|1389.8|1395|1389.4|1395.7|1390.1|1394|1388.4|0
1666144500000|2022-10-19 01:55:00|1394.9|1389.3|1395.4|1389.8|1397.6|1392|1394.9|1389.3|0
1666144800000|2022-10-19 02:00:00|1395.2|1389.6|1395.1|1389.5|1396.1|1390.5|1394.9|1389.3|0
1666145100000|2022-10-19 02:05:00|1395|1389.4|1394.8|1389.2|1395|1389.4|1392.9|1387.3|0
1666145400000|2022-10-19 02:10:00|1393.9|1388.3|1394|1388.4|1395.2|1389.6|1393|1387.4|0
1666145700000|2022-10-19 02:15:00|1394.2|1388.6|1394.8|1389.2|1395.3|1389.7|1392.9|1387.3|0
1666146000000|2022-10-19 02:20:00|1394.9|1389.3|1393.5|1387.9|1394.9|1389.3|1392.7|1387.1|0
1666146300000|2022-10-19 02:25:00|1393.3|1387.7|1390.6|1385|1393.3|1387.7|1390.5|1384.9|0
1666146600000|2022-10-19 02:30:00|1391.9|1386.3|1390.4|1384.8|1391.9|1386.3|1390.3|1384.7|0
1666146900000|2022-10-19 02:35:00|1390.3|1384.7|1389|1383.4|1391|1385.4|1388.9|1383.3|0
1666147200000|2022-10-19 02:40:00|1388.9|1383.3|1388.6|1383|1389.1|1383.5|1388.4|1382.8|0
1666147500000|2022-10-19 02:45:00|1388.7|1383.1|1388.3|1382.7|1389.2|1383.6|1388.2|1382.6|0
1666147800000|2022-10-19 02:50:00|1388.4|1382.8|1389|1383.4|1389.4|1383.8|1388.2|1382.6|0
1666148100000|2022-10-19 02:55:00|1388.8|1383.2|1388.7|1383.1|1390.3|1384.7|1387.7|1382.1|0
1666148400000|2022-10-19 03:00:00|1388.8|1383.2|1389|1383.4|1390|1384.4|1388.8|1383.2|0
1666148700000|2022-10-19 03:05:00|1388.8|1383.2|1388.6|1383|1390.1|1384.5|1388.3|1382.7|0
1666149000000|2022-10-19 03:10:00|1389.9|1384.3|1391.8|1386.2|1392.3|1386.7|1388.6|1383|0
1666149300000|2022-10-19 03:15:00|1392.2|1386.6|1392.3|1386.7|1393|1387.4|1390.9|1385.3|0
1666149600000|2022-10-19 03:20:00|1393.4|1387.8|1394.9|1389.3|1395.2|1389.6|1392.2|1386.6|0
1666149900000|2022-10-19 03:25:00|1395.1|1389.5|1394.6|1389|1395.1|1389.5|1394.5|1388.9|0
1666150200000|2022-10-19 03:30:00|1394.7|1389.1|1393|1387.4|1394.7|1389.1|1391.8|1386.2|0
1666150500000|2022-10-19 03:35:00|1392.8|1387.2|1392.1|1386.5|1393.9|1388.3|1391.2|1385.6|0
1666150800000|2022-10-19 03:40:00|1392|1386.4|1391.5|1385.9|1393.4|1387.8|1391.4|1385.8|0
1666151100000|2022-10-19 03:45:00|1393.6|1388|1392|1386.4|1393.6|1388|1391.1|1385.5|0
1666151400000|2022-10-19 03:50:00|1393|1387.4|1392.1|1386.5|1393.4|1387.8|1391.1|1385.5|0
1666151700000|2022-10-19 03:55:00|1392.3|1386.7|1391.7|1386.1|1393.9|1388.3|1391.6|1386|0
1666152000000|2022-10-19 04:00:00|1393.8|1388.2|1392.4|1386.8|1393.8|1388.2|1391.2|1385.6|0
1666152300000|2022-10-19 04:05:00|1390.9|1385.3|1391.3|1385.7|1392.9|1387.3|1390.7|1385.1|0
1666152600000|2022-10-19 04:10:00|1391.1|1385.5|1389|1383.4|1391.3|1385.7|1388.9|1383.3|0
1666152900000|2022-10-19 04:15:00|1389.1|1383.5|1390.4|1384.8|1391.4|1385.8|1389.1|1383.5|0
1666153200000|2022-10-19 04:20:00|1389.3|1383.7|1391.8|1386.2|1392.2|1386.6|1389.3|1383.7|0
1666153500000|2022-10-19 04:25:00|1389.5|1383.9|1389.3|1383.7|1392|1386.4|1389.3|1383.7|0
1666153800000|2022-10-19 04:30:00|1389.2|1383.6|1390.2|1384.6|1392.2|1386.6|1389.2|1383.6|0
1666154100000|2022-10-19 04:35:00|1390.1|1384.5|1390.2|1384.6|1392|1386.4|1389.9|1384.3|0
1666154400000|2022-10-19 04:40:00|1391.1|1385.5|1390.3|1384.7|1391.9|1386.3|1389.8|1384.2|0
1666154700000|2022-10-19 04:45:00|1391.6|1386|1391.7|1386.1|1392.9|1387.3|1391.5|1385.9|0
1666155000000|2022-10-19 04:50:00|1392.8|1387.2|1392.2|1386.6|1393.1|1387.5|1390.9|1385.3|0
1666155300000|2022-10-19 04:55:00|1393.2|1387.6|1393|1387.4|1393.7|1388.1|1392.6|1387|0
1666221000000|2022-10-19 23:10:00|1380.5|1374.9|1377.2|1371.8|1380.7|1375.1|1376.2|1370.8|0
1666221300000|2022-10-19 23:15:00|1377.3|1371.9|1373.5|1368.1|1377.3|1371.9|1373.5|1368.1|0
1666221600000|2022-10-19 23:20:00|1375.7|1370.3|1372.6|1367.2|1375.7|1370.3|1372.4|1367|0
1666221900000|2022-10-19 23:25:00|1371.6|1366.2|1371.7|1366.3|1373.6|1368.2|1371.6|1366.2|0
1666222200000|2022-10-19 23:30:00|1370.6|1365.2|1370.2|1364.8|1370.7|1365.3|1369.2|1363.8|0
1666222500000|2022-10-19 23:35:00|1369.6|1364.2|1369.3|1363.9|1370|1364.6|1368.1|1362.7|0
1666222800000|2022-10-19 23:40:00|1370.3|1364.9|1369.1|1363.7|1370.3|1364.9|1367.9|1362.5|0
1666223100000|2022-10-19 23:45:00|1369.2|1363.8|1367.7|1362.3|1369.8|1364.4|1367.7|1362.3|0
1666223400000|2022-10-19 23:50:00|1368.1|1362.7|1370.1|1364.7|1370.6|1365.2|1368|1362.6|0
1666223700000|2022-10-19 23:55:00|1369.7|1364.3|1370.6|1365.2|1370.6|1365.2|1368.9|1363.5|0
1666224000000|2022-10-20 00:00:00|1369.6|1364.2|1367.3|1361.9|1370.6|1365.2|1367.3|1361.9|0
1666224300000|2022-10-20 00:05:00|1366.9|1361.5|1366.5|1361.1|1368|1362.6|1366.3|1360.9|0
1666224600000|2022-10-20 00:10:00|1366.4|1361|1364.8|1359.4|1366.4|1361|1363.8|1358.4|0
1666224900000|2022-10-20 00:15:00|1364.9|1359.5|1365.8|1360.4|1365.8|1360.4|1363.7|1358.3|0
1666225200000|2022-10-20 00:20:00|1365.9|1360.5|1366.7|1361.3|1366.9|1361.5|1365.5|1360.1|0
1666225500000|2022-10-20 00:25:00|1365.9|1360.5|1365.1|1359.7|1366.2|1360.8|1364.3|1358.9|0
1666225800000|2022-10-20 00:30:00|1365.3|1359.9|1366.3|1360.9|1368.2|1362.8|1365.3|1359.9|0
1666226100000|2022-10-20 00:35:00|1365.3|1359.9|1366.6|1361.2|1366.6|1361.2|1365|1359.6|0
1666226400000|2022-10-20 00:40:00|1366.3|1360.9|1364.9|1359.5|1367.9|1362.5|1364.7|1359.3|0
1666226700000|2022-10-20 00:45:00|1363.7|1358.3|1364.8|1359.4|1364.8|1359.4|1363.5|1358.1|0
1666227000000|2022-10-20 00:50:00|1365|1359.6|1364.1|1358.7|1366.3|1360.9|1364.1|1358.7|0
1666227300000|2022-10-20 00:55:00|1363.9|1358.5|1363.6|1358.2|1365|1359.6|1363.4|1358|0
1666227600000|2022-10-20 01:00:00|1364.7|1359.3|1364.1|1358.7|1365.4|1360|1363.7|1358.3|0
1666227900000|2022-10-20 01:05:00|1365.5|1360.1|1366|1360.6|1366.9|1361.5|1365.5|1360.1|0
1666228200000|2022-10-20 01:10:00|1364.9|1359.5|1364.2|1358.8|1366.8|1361.4|1363.8|1358.4|0
1666228500000|2022-10-20 01:15:00|1366|1360.6|1364.1|1358.7|1366.6|1361.2|1364.1|1358.7|0
1666228800000|2022-10-20 01:20:00|1364.3|1358.9|1365.6|1360.2|1366.7|1361.3|1364.2|1358.8|0
1666229100000|2022-10-20 01:25:00|1366.9|1361.5|1366.6|1361.2|1366.9|1361.5|1364.5|1359.1|0
1666229400000|2022-10-20 01:30:00|1364.3|1358.9|1365.3|1359.9|1366.5|1361.1|1364.3|1358.9|0
1666229700000|2022-10-20 01:35:00|1364.3|1358.9|1365.3|1359.9|1365.9|1360.5|1364.3|1358.9|0
1666230000000|2022-10-20 01:40:00|1365.2|1359.8|1365.6|1360.2|1366.2|1360.8|1364.8|1359.4|0
1666230300000|2022-10-20 01:45:00|1366.3|1360.9|1367.4|1362|1367.4|1362|1365|1359.6|0
1666230600000|2022-10-20 01:50:00|1365.2|1359.8|1368.5|1363.1|1369.5|1364.1|1365.2|1359.8|0
1666230900000|2022-10-20 01:55:00|1368.7|1363.3|1368.3|1362.9|1368.7|1363.3|1367.3|1361.9|0
1666231200000|2022-10-20 02:00:00|1368.1|1362.7|1367.4|1362|1368.2|1362.8|1367.1|1361.7|0
1666231500000|2022-10-20 02:05:00|1367.6|1362.2|1369.6|1364.2|1369.6|1364.2|1367.6|1362.2|0
1666231800000|2022-10-20 02:10:00|1368.5|1363.1|1367.6|1362.2|1369.6|1364.2|1367.6|1362.2|0
1666232100000|2022-10-20 02:15:00|1368.7|1363.3|1369.2|1363.8|1369.2|1363.8|1367.8|1362.4|0
1666232400000|2022-10-20 02:20:00|1369.3|1363.9|1369.4|1364|1370.3|1364.9|1368.2|1362.8|0
1666232700000|2022-10-20 02:25:00|1369.3|1363.9|1369.7|1364.3|1370.2|1364.8|1368.7|1363.3|0
1666233000000|2022-10-20 02:30:00|1369.6|1364.2|1369.9|1364.5|1370.8|1365.4|1369.3|1363.9|0
1666233300000|2022-10-20 02:35:00|1370|1364.6|1368.6|1363.2|1371.1|1365.7|1368.6|1363.2|0
1666233600000|2022-10-20 02:40:00|1368.7|1363.3|1366.2|1360.8|1369.6|1364.2|1366.2|1360.8|0
1666233900000|2022-10-20 02:45:00|1367.1|1361.7|1368.3|1362.9|1368.3|1362.9|1366.2|1360.8|0
1666234200000|2022-10-20 02:50:00|1367.4|1362|1368.8|1363.4|1369|1363.6|1366.4|1361|0
1666234500000|2022-10-20 02:55:00|1368.7|1363.3|1369|1363.6|1369|1363.6|1368.5|1363.1|0
1666234800000|2022-10-20 03:00:00|1368|1362.6|1369.5|1364.1|1369.5|1364.1|1367.3|1361.9|0
1666235100000|2022-10-20 03:05:00|1369.4|1364|1366.8|1361.4|1369.4|1364|1366.8|1361.4|0
1666235400000|2022-10-20 03:10:00|1366.7|1361.3|1367.2|1361.8|1367.6|1362.2|1366.7|1361.3|0
1666235700000|2022-10-20 03:15:00|1368.3|1362.9|1367.6|1362.2|1368.6|1363.2|1367.4|1362|0
1666236000000|2022-10-20 03:20:00|1368.8|1363.4|1368.2|1362.8|1369.4|1364|1367.9|1362.5|0
1666236300000|2022-10-20 03:25:00|1368.3|1362.9|1369.2|1363.8|1369.3|1363.9|1368.1|1362.7|0
1666236600000|2022-10-20 03:30:00|1369.1|1363.7|1365.2|1359.8|1369.1|1363.7|1365.2|1359.8|0
1666236900000|2022-10-20 03:35:00|1365|1359.6|1366.5|1361.1|1367.6|1362.2|1365|1359.6|0
1666237200000|2022-10-20 03:40:00|1367.4|1362|1366.2|1360.8|1367.4|1362|1366.2|1360.8|0
1666237500000|2022-10-20 03:45:00|1367.3|1361.9|1367.7|1362.3|1367.7|1362.3|1366.3|1360.9|0
1666237800000|2022-10-20 03:50:00|1367.8|1362.4|1366.2|1360.8|1367.8|1362.4|1366.2|1360.8|0
1666238100000|2022-10-20 03:55:00|1367.3|1361.9|1368.1|1362.7|1368.9|1363.5|1366.5|1361.1|0
1666238400000|2022-10-20 04:00:00|1368|1362.6|1366.9|1361.5|1369.1|1363.7|1366.8|1361.4|0
1666238700000|2022-10-20 04:05:00|1367|1361.6|1366.9|1361.5|1369.1|1363.7|1366.9|1361.5|0
1666239000000|2022-10-20 04:10:00|1368.9|1363.5|1368.9|1363.5|1369|1363.6|1366.7|1361.3|0
1666239300000|2022-10-20 04:15:00|1369.9|1364.5|1371|1365.6|1371|1365.6|1368.9|1363.5|0
1666239600000|2022-10-20 04:20:00|1371.1|1365.7|1373.2|1367.8|1373.2|1367.8|1370|1364.6|0
1666239900000|2022-10-20 04:25:00|1373.6|1368.2|1373.2|1367.8|1374.6|1369.2|1373.2|1367.8|0
1666240200000|2022-10-20 04:30:00|1374.2|1368.8|1373.9|1368.5|1374.2|1368.8|1372.9|1367.5|0
1666240500000|2022-10-20 04:35:00|1374|1368.6|1374.1|1368.7|1374.2|1368.8|1372.8|1367.4|0
1666240800000|2022-10-20 04:40:00|1374|1368.6|1373.6|1368.2|1374|1368.6|1372.9|1367.5|0
1666241100000|2022-10-20 04:45:00|1372.4|1367|1373.7|1368.3|1373.7|1368.3|1372.4|1367|0
1666241400000|2022-10-20 04:50:00|1372.6|1367.2|1372.9|1367.5|1374.1|1368.7|1372.6|1367.2|0
1666241700000|2022-10-20 04:55:00|1373.5|1368.1|1372.7|1367.3|1373.5|1368.1|1372.4|1367|0
1666307400000|2022-10-20 23:10:00|1364.4|1359|1361.7|1356.3|1364.4|1359|1361.4|1356|0
1666307700000|2022-10-20 23:15:00|1361.8|1356.4|1360.7|1355.3|1363.2|1357.8|1360|1354.6|0
1666308000000|2022-10-20 23:20:00|1360.6|1355.2|1361.1|1355.7|1362|1356.6|1360.1|1354.7|0
1666308300000|2022-10-20 23:25:00|1361.2|1355.8|1361.3|1355.9|1361.3|1355.9|1360.5|1355.1|0
1666308600000|2022-10-20 23:30:00|1361.1|1355.7|1360.6|1355.2|1361.1|1355.7|1360|1354.6|0
1666308900000|2022-10-20 23:35:00|1360.5|1355.1|1361.1|1355.7|1362.6|1357.2|1359.9|1354.5|0
1666309200000|2022-10-20 23:40:00|1361.2|1355.8|1362.5|1357.1|1363.5|1358.1|1361.2|1355.8|0
1666309500000|2022-10-20 23:45:00|1361.6|1356.2|1362.1|1356.7|1363.9|1358.5|1361.6|1356.2|0
1666309800000|2022-10-20 23:50:00|1364|1358.6|1363.1|1357.7|1364.4|1359|1362.4|1357|0
1666310100000|2022-10-20 23:55:00|1364.3|1358.9|1363.8|1358.4|1364.3|1358.9|1361.8|1356.4|0
1666310400000|2022-10-21 00:00:00|1362.6|1357.2|1366.6|1361.2|1366.7|1361.3|1362.6|1357.2|0
1666310700000|2022-10-21 00:05:00|1366.5|1361.1|1366|1360.6|1366.9|1361.5|1364.8|1359.4|0
1666311000000|2022-10-21 00:10:00|1366.1|1360.7|1365.6|1360.2|1366.1|1360.7|1363.6|1358.2|0
1666311300000|2022-10-21 00:15:00|1365.8|1360.4|1364|1358.6|1365.8|1360.4|1363.6|1358.2|0
1666311600000|2022-10-21 00:20:00|1365.2|1359.8|1364.4|1359|1365.7|1360.3|1364.4|1359|0
1666311900000|2022-10-21 00:25:00|1364.5|1359.1|1363.5|1358.1|1364.7|1359.3|1363.5|1358.1|0
1666312200000|2022-10-21 00:30:00|1363.3|1357.9|1363.5|1358.1|1365.7|1360.3|1363.3|1357.9|0
1666312500000|2022-10-21 00:35:00|1364.5|1359.1|1366.4|1361|1366.4|1361|1364.5|1359.1|0
1666312800000|2022-10-21 00:40:00|1367.4|1362|1366.6|1361.2|1367.6|1362.2|1365.5|1360.1|0
1666313100000|2022-10-21 00:45:00|1366.7|1361.3|1367.3|1361.9|1367.9|1362.5|1365.5|1360.1|0
1666313400000|2022-10-21 00:50:00|1366.3|1360.9|1368.6|1363.2|1368.6|1363.2|1366.3|1360.9|0
1666313700000|2022-10-21 00:55:00|1368.9|1363.5|1369.6|1364.2|1369.7|1364.3|1368.9|1363.5|0
1666314000000|2022-10-21 01:00:00|1369.7|1364.3|1368.7|1363.3|1369.9|1364.5|1367.3|1361.9|0
1666314300000|2022-10-21 01:05:00|1368.6|1363.2|1366.4|1361|1368.6|1363.2|1366.1|1360.7|0
1666314600000|2022-10-21 01:10:00|1367.4|1362|1368.5|1363.1|1368.6|1363.2|1367.4|1362|0
1666314900000|2022-10-21 01:15:00|1368.4|1363|1368.1|1362.7|1368.4|1363|1368|1362.6|0
1666315200000|2022-10-21 01:20:00|1368.3|1362.9|1365.8|1360.4|1368.3|1362.9|1365.7|1360.3|0
1666315500000|2022-10-21 01:25:00|1365.7|1360.3|1368.1|1362.7|1368.1|1362.7|1365.7|1360.3|0
1666315800000|2022-10-21 01:30:00|1368.2|1362.8|1365.1|1359.7|1368.2|1362.8|1365.1|1359.7|0
1666316100000|2022-10-21 01:35:00|1364.6|1359.2|1366.5|1361.1|1366.6|1361.2|1364.5|1359.1|0
1666316400000|2022-10-21 01:40:00|1366.4|1361|1366.2|1360.8|1366.5|1361.1|1363.9|1358.5|0
1666316700000|2022-10-21 01:45:00|1366.1|1360.7|1365|1359.6|1366.1|1360.7|1364.8|1359.4|0
1666317000000|2022-10-21 01:50:00|1363.9|1358.5|1363.7|1358.3|1365.9|1360.5|1363.7|1358.3|0
1666317300000|2022-10-21 01:55:00|1363.9|1358.5|1363.5|1358.1|1365.9|1360.5|1363.5|1358.1|0
1666317600000|2022-10-21 02:00:00|1364.1|1358.7|1362.7|1357.3|1364.9|1359.5|1362.7|1357.3|0
1666317900000|2022-10-21 02:05:00|1362.4|1357|1363.1|1357.7|1364.5|1359.1|1362.2|1356.8|0
1666318200000|2022-10-21 02:10:00|1364|1358.6|1361.7|1356.3|1364.1|1358.7|1361.7|1356.3|0
1666318500000|2022-10-21 02:15:00|1364|1358.6|1364.3|1358.9|1364.3|1358.9|1362.2|1356.8|0
1666318800000|2022-10-21 02:20:00|1364.4|1359|1364.5|1359.1|1364.9|1359.5|1363.1|1357.7|0
1666319100000|2022-10-21 02:25:00|1364.4|1359|1364.5|1359.1|1364.5|1359.1|1363.1|1357.7|0
1666319400000|2022-10-21 02:30:00|1364.4|1359|1364.8|1359.4|1364.9|1359.5|1363.3|1357.9|0
1666319700000|2022-10-21 02:35:00|1363.8|1358.4|1363.7|1358.3|1363.8|1358.4|1362.6|1357.2|0
1666320000000|2022-10-21 02:40:00|1363.9|1358.5|1363.6|1358.2|1363.9|1358.5|1362.6|1357.2|0
1666320300000|2022-10-21 02:45:00|1363.5|1358.1|1363.2|1357.8|1363.5|1358.1|1362.5|1357.1|0
1666320600000|2022-10-21 02:50:00|1362.7|1357.3|1361.9|1356.5|1363|1357.6|1361.9|1356.5|0
1666320900000|2022-10-21 02:55:00|1362.9|1357.5|1362|1356.6|1363.2|1357.8|1362|1356.6|0
1666321200000|2022-10-21 03:00:00|1362.1|1356.7|1363.5|1358.1|1363.6|1358.2|1362.1|1356.7|0
1666321500000|2022-10-21 03:05:00|1363.4|1358|1363.9|1358.5|1364|1358.6|1362.7|1357.3|0
1666321800000|2022-10-21 03:10:00|1364|1358.6|1364.4|1359|1364.4|1359|1363.8|1358.4|0
1666322100000|2022-10-21 03:15:00|1363.4|1358|1363.5|1358.1|1364.5|1359.1|1363.3|1357.9|0
1666322400000|2022-10-21 03:20:00|1364.9|1359.5|1364.5|1359.1|1364.9|1359.5|1364.5|1359.1|0
1666322700000|2022-10-21 03:25:00|1364.3|1358.9|1363.8|1358.4|1364.3|1358.9|1363.2|1357.8|0
1666323000000|2022-10-21 03:30:00|1363.5|1358.1|1363.6|1358.2|1363.6|1358.2|1362.4|1357|0
1666323300000|2022-10-21 03:35:00|1363.3|1357.9|1362|1356.6|1363.3|1357.9|1362|1356.6|0
1666323600000|2022-10-21 03:40:00|1362.8|1357.4|1362.7|1357.3|1363.1|1357.7|1362|1356.6|0
1666323900000|2022-10-21 03:45:00|1362.6|1357.2|1362.2|1356.8|1362.6|1357.2|1361.5|1356.1|0
1666324200000|2022-10-21 03:50:00|1362|1356.6|1362|1356.6|1362.2|1356.8|1360.9|1355.5|0
1666324500000|2022-10-21 03:55:00|1361|1355.6|1362.4|1357|1362.5|1357.1|1361|1355.6|0
1666324800000|2022-10-21 04:00:00|1362.6|1357.2|1362.6|1357.2|1362.6|1357.2|1361.3|1355.9|0
1666325100000|2022-10-21 04:05:00|1362.4|1357|1360.1|1354.7|1362.4|1357|1360.1|1354.7|0
1666325400000|2022-10-21 04:10:00|1361.2|1355.8|1359.6|1354.2|1361.2|1355.8|1359|1353.6|0
1666325700000|2022-10-21 04:15:00|1359.7|1354.3|1358.4|1353|1359.7|1354.3|1358.4|1353|0
1666326000000|2022-10-21 04:20:00|1358.5|1353.1|1358.8|1353.4|1360.1|1354.7|1358.5|1353.1|0
1666326300000|2022-10-21 04:25:00|1359.9|1354.5|1360|1354.6|1361.1|1355.7|1358.8|1353.4|0
1666326600000|2022-10-21 04:30:00|1363.2|1357.8|1359.5|1354.1|1363.2|1357.8|1359.5|1354.1|0
1666326900000|2022-10-21 04:35:00|1359.6|1354.2|1360.6|1355.2|1360.6|1355.2|1359.5|1354.1|0
1666327200000|2022-10-21 04:40:00|1359.3|1353.9|1359.3|1353.9|1360.1|1354.7|1359.1|1353.7|0
1666327500000|2022-10-21 04:45:00|1359.7|1354.3|1360.6|1355.2|1360.6|1355.2|1359.3|1353.9|0
1666327800000|2022-10-21 04:50:00|1360.5|1355.1|1359.9|1354.5|1360.5|1355.1|1358.9|1353.5|0
1666328100000|2022-10-21 04:55:00|1360.1|1354.7|1360.1|1354.7|1360.7|1355.3|1358.7|1353.3|0
1666566600000|2022-10-23 23:10:00|1378.8|1373.2|1379.4|1373.8|1380.2|1374.6|1378.5|1372.9|0
1666566900000|2022-10-23 23:15:00|1379|1373.4|1375.9|1370.5|1379.2|1373.6|1374.6|1369.2|0
1666567200000|2022-10-23 23:20:00|1375.7|1370.3|1374.3|1368.9|1376.1|1370.7|1374.3|1368.9|0
1666567500000|2022-10-23 23:25:00|1374.4|1369|1374.5|1369.1|1374.7|1369.3|1374|1368.6|0
1666567800000|2022-10-23 23:30:00|1374.7|1369.3|1373.4|1368|1374.8|1369.4|1373.3|1367.9|0
1666568100000|2022-10-23 23:35:00|1375.4|1370|1374.8|1369.4|1375.4|1370|1373.1|1367.7|0
1666568400000|2022-10-23 23:40:00|1373.8|1368.4|1375.3|1369.9|1376.5|1371.1|1373.8|1368.4|0
1666568700000|2022-10-23 23:45:00|1374.1|1368.7|1375.7|1370.3|1375.7|1370.3|1374.1|1368.7|0
1666569000000|2022-10-23 23:50:00|1375.6|1370.2|1373.7|1368.3|1375.6|1370.2|1373.7|1368.3|0
1666569300000|2022-10-23 23:55:00|1374.1|1368.7|1372.7|1367.3|1374.8|1369.4|1372.1|1366.7|0
1666569600000|2022-10-24 00:00:00|1372.5|1367.1|1375.3|1369.9|1376.2|1370.8|1372.5|1367.1|0
1666569900000|2022-10-24 00:05:00|1375|1369.6|1374.1|1368.7|1376.6|1371.2|1373.1|1367.7|0
1666570200000|2022-10-24 00:10:00|1374.2|1368.8|1374.2|1368.8|1375.5|1370.1|1374.2|1368.8|0
1666570500000|2022-10-24 00:15:00|1374|1368.6|1372.9|1367.5|1374.1|1368.7|1372.7|1367.3|0
1666570800000|2022-10-24 00:20:00|1370.3|1364.9|1372|1366.6|1372|1366.6|1370.3|1364.9|0
1666571100000|2022-10-24 00:25:00|1371|1365.6|1370.8|1365.4|1371.9|1366.5|1370.7|1365.3|0
1666571400000|2022-10-24 00:30:00|1370.6|1365.2|1374.1|1368.7|1374.7|1369.3|1370.6|1365.2|0
1666571700000|2022-10-24 00:35:00|1374|1368.6|1372|1366.6|1374|1368.6|1371|1365.6|0
1666572000000|2022-10-24 00:40:00|1370.5|1365.1|1371.6|1366.2|1371.7|1366.3|1370.5|1365.1|0
1666572300000|2022-10-24 00:45:00|1372|1366.6|1369.9|1364.5|1372|1366.6|1368.9|1363.5|0
1666572600000|2022-10-24 00:50:00|1367.4|1362|1369.5|1364.1|1369.6|1364.2|1367.4|1362|0
1666572900000|2022-10-24 00:55:00|1368.1|1362.7|1369.2|1363.8|1370.1|1364.7|1367.9|1362.5|0
1666573200000|2022-10-24 01:00:00|1369.3|1363.9|1369.8|1364.4|1369.8|1364.4|1367.5|1362.1|0
1666573500000|2022-10-24 01:05:00|1368.9|1363.5|1369.5|1364.1|1369.7|1364.3|1368.4|1363|0
1666573800000|2022-10-24 01:10:00|1368.5|1363.1|1369.6|1364.2|1371.4|1366|1368.5|1363.1|0
1666574100000|2022-10-24 01:15:00|1369.7|1364.3|1368|1362.6|1369.7|1364.3|1368|1362.6|0
1666574400000|2022-10-24 01:20:00|1367.8|1362.4|1367.6|1362.2|1368.8|1363.4|1367.6|1362.2|0
1666574700000|2022-10-24 01:25:00|1366.6|1361.2|1367.8|1362.4|1368.7|1363.3|1366.6|1361.2|0
1666575000000|2022-10-24 01:30:00|1367.4|1362|1368.5|1363.1|1368.5|1363.1|1366.3|1360.9|0
1666575300000|2022-10-24 01:35:00|1367.5|1362.1|1368|1362.6|1368.3|1362.9|1366.7|1361.3|0
1666575600000|2022-10-24 01:40:00|1368.1|1362.7|1367.7|1362.3|1368.9|1363.5|1367.5|1362.1|0
1666575900000|2022-10-24 01:45:00|1367.6|1362.2|1367.8|1362.4|1367.9|1362.5|1366.8|1361.4|0
1666576200000|2022-10-24 01:50:00|1368.8|1363.4|1366.9|1361.5|1368.8|1363.4|1365.7|1360.3|0
1666576500000|2022-10-24 01:55:00|1365.9|1360.5|1365.9|1360.5|1366.1|1360.7|1365.8|1360.4|0
1666576800000|2022-10-24 02:00:00|1366.8|1361.4|1366|1360.6|1366.8|1361.4|1365.2|1359.8|0
1666577100000|2022-10-24 02:05:00|1365.9|1360.5|1366.9|1361.5|1366.9|1361.5|1365.4|1360|0
1666577400000|2022-10-24 02:10:00|1365.9|1360.5|1367.8|1362.4|1368.1|1362.7|1365.9|1360.5|0
1666577700000|2022-10-24 02:15:00|1367.3|1361.9|1366.1|1360.7|1367.3|1361.9|1365.9|1360.5|0
1666578000000|2022-10-24 02:20:00|1367|1361.6|1367.1|1361.7|1368.1|1362.7|1366|1360.6|0
1666578300000|2022-10-24 02:25:00|1366.2|1360.8|1369.1|1363.7|1369.1|1363.7|1366.2|1360.8|0
1666578600000|2022-10-24 02:30:00|1369|1363.6|1369.7|1364.3|1370.2|1364.8|1368.7|1363.3|0
1666578900000|2022-10-24 02:35:00|1369.9|1364.5|1369.1|1363.7|1370.2|1364.8|1369.1|1363.7|0
1666579200000|2022-10-24 02:40:00|1368.9|1363.5|1368.4|1363|1368.9|1363.5|1367.2|1361.8|0
1666579500000|2022-10-24 02:45:00|1368.2|1362.8|1368.1|1362.7|1368.4|1363|1367|1361.6|0
1666579800000|2022-10-24 02:50:00|1367.3|1361.9|1368.9|1363.5|1368.9|1363.5|1367.3|1361.9|0
1666580100000|2022-10-24 02:55:00|1369.9|1364.5|1370.1|1364.7|1370.1|1364.7|1368|1362.6|0
1666580400000|2022-10-24 03:00:00|1370|1364.6|1369|1363.6|1370.2|1364.8|1369|1363.6|0
1666580700000|2022-10-24 03:05:00|1369.9|1364.5|1369.5|1364.1|1370.1|1364.7|1369.5|1364.1|0
1666581000000|2022-10-24 03:10:00|1368.5|1363.1|1366.5|1361.1|1369.2|1363.8|1366.5|1361.1|0
1666581300000|2022-10-24 03:15:00|1367.3|1361.9|1367.2|1361.8|1368.2|1362.8|1366.3|1360.9|0
1666581600000|2022-10-24 03:20:00|1367.3|1361.9|1368.2|1362.8|1368.2|1362.8|1367|1361.6|0
1666581900000|2022-10-24 03:25:00|1368.1|1362.7|1368.2|1362.8|1368.3|1362.9|1367.1|1361.7|0
1666582200000|2022-10-24 03:30:00|1368.3|1362.9|1367.3|1361.9|1368.3|1362.9|1367|1361.6|0
1666582500000|2022-10-24 03:35:00|1368.3|1362.9|1369.2|1363.8|1369.2|1363.8|1367.4|1362|0
1666582800000|2022-10-24 03:40:00|1368.1|1362.7|1367.5|1362.1|1368.5|1363.1|1367.2|1361.8|0
1666583100000|2022-10-24 03:45:00|1368.4|1363|1368.5|1363.1|1368.5|1363.1|1367.3|1361.9|0
1666583400000|2022-10-24 03:50:00|1367.6|1362.2|1367.6|1362.2|1368.8|1363.4|1367.6|1362.2|0
1666583700000|2022-10-24 03:55:00|1369.6|1364.2|1368.7|1363.3|1370|1364.6|1368.6|1363.2|0
1666584000000|2022-10-24 04:00:00|1369.7|1364.3|1371|1365.6|1371|1365.6|1368.7|1363.3|0
1666584300000|2022-10-24 04:05:00|1370.9|1365.5|1371.5|1366.1|1371.9|1366.5|1370.1|1364.7|0
1666584600000|2022-10-24 04:10:00|1370.8|1365.4|1370.7|1365.3|1371.7|1366.3|1370.4|1365|0
1666584900000|2022-10-24 04:15:00|1371.7|1366.3|1371.9|1366.5|1372.1|1366.7|1371.7|1366.3|0
1666585200000|2022-10-24 04:20:00|1371.7|1366.3|1372.1|1366.7|1372.2|1366.8|1371|1365.6|0
1666585500000|2022-10-24 04:25:00|1371|1365.6|1372.1|1366.7|1373.3|1367.9|1371|1365.6|0
1666585800000|2022-10-24 04:30:00|1372.6|1367.2|1371.4|1366|1372.6|1367.2|1371.4|1366|0
1666586100000|2022-10-24 04:35:00|1371.6|1366.2|1372.7|1367.3|1372.8|1367.4|1371.6|1366.2|0
1666586400000|2022-10-24 04:40:00|1372.6|1367.2|1372.5|1367.1|1372.6|1367.2|1371.4|1366|0
1666586700000|2022-10-24 04:45:00|1372.9|1367.5|1373.3|1367.9|1373.4|1368|1372|1366.6|0
1666587000000|2022-10-24 04:50:00|1372.3|1366.9|1372.2|1366.8|1373.3|1367.9|1372|1366.6|0
1666587300000|2022-10-24 04:55:00|1373.3|1367.9|1371.9|1366.5|1373.3|1367.9|1371.5|1366.1|0
1666653000000|2022-10-24 23:10:00|1388.3|1382.7|1389|1383.4|1390|1384.4|1387.1|1381.5|0
1666653300000|2022-10-24 23:15:00|1388.6|1383|1385.8|1380.2|1388.7|1383.1|1385.8|1380.2|0
1666653600000|2022-10-24 23:20:00|1387|1381.4|1388.1|1382.5|1388.1|1382.5|1386|1380.4|0
1666653900000|2022-10-24 23:25:00|1386.8|1381.2|1386.4|1380.8|1387.7|1382.1|1386.4|1380.8|0
1666654200000|2022-10-24 23:30:00|1386.1|1380.5|1386.4|1380.8|1387.9|1382.3|1385.8|1380.2|0
1666654500000|2022-10-24 23:35:00|1385.3|1379.7|1387.1|1381.5|1387.1|1381.5|1385.3|1379.7|0
1666654800000|2022-10-24 23:40:00|1386.1|1380.5|1387.5|1381.9|1387.5|1381.9|1386|1380.4|0
1666655100000|2022-10-24 23:45:00|1387.3|1381.7|1387.3|1381.7|1387.4|1381.8|1386.1|1380.5|0
1666655400000|2022-10-24 23:50:00|1386.4|1380.8|1387.7|1382.1|1387.8|1382.2|1386.4|1380.8|0
1666655700000|2022-10-24 23:55:00|1387.8|1382.2|1390.2|1384.6|1390.3|1384.7|1387.8|1382.2|0
1666656000000|2022-10-25 00:00:00|1390|1384.4|1387.5|1381.9|1390.3|1384.7|1387.5|1381.9|0
1666656300000|2022-10-25 00:05:00|1387.1|1381.5|1387.9|1382.3|1389.2|1383.6|1386.8|1381.2|0
1666656600000|2022-10-25 00:10:00|1387|1381.4|1386.7|1381.1|1387.4|1381.8|1386.3|1380.7|0
1666656900000|2022-10-25 00:15:00|1386.6|1381|1387.3|1381.7|1388.4|1382.8|1386.3|1380.7|0
1666657200000|2022-10-25 00:20:00|1386.3|1380.7|1389.8|1384.2|1389.9|1384.3|1386.3|1380.7|0
1666657500000|2022-10-25 00:25:00|1389.2|1383.6|1394.1|1388.5|1394.4|1388.8|1389.2|1383.6|0
1666657800000|2022-10-25 00:30:00|1392|1386.4|1391.4|1385.8|1393.6|1388|1391.4|1385.8|0
1666658100000|2022-10-25 00:35:00|1391.5|1385.9|1393.1|1387.5|1393.1|1387.5|1390.9|1385.3|0
1666658400000|2022-10-25 00:40:00|1391|1385.4|1391.7|1386.1|1392.6|1387|1390.5|1384.9|0
1666658700000|2022-10-25 00:45:00|1391.9|1386.3|1390.9|1385.3|1391.9|1386.3|1390.1|1384.5|0
1666659000000|2022-10-25 00:50:00|1391.1|1385.5|1390.1|1384.5|1391.1|1385.5|1388.4|1382.8|0
1666659300000|2022-10-25 00:55:00|1389.7|1384.1|1390.8|1385.2|1390.8|1385.2|1388.7|1383.1|0
1666659600000|2022-10-25 01:00:00|1390.7|1385.1|1390.4|1384.8|1390.8|1385.2|1388.4|1382.8|0
1666659900000|2022-10-25 01:05:00|1388.3|1382.7|1389.1|1383.5|1390.2|1384.6|1388|1382.4|0
1666660200000|2022-10-25 01:10:00|1388|1382.4|1391.3|1385.7|1391.4|1385.8|1388|1382.4|0
1666660500000|2022-10-25 01:15:00|1390.2|1384.6|1388.2|1382.6|1390.5|1384.9|1387.1|1381.5|0
1666660800000|2022-10-25 01:20:00|1387.3|1381.7|1387.1|1381.5|1389.4|1383.8|1386.9|1381.3|0
1666661100000|2022-10-25 01:25:00|1389.1|1383.5|1389.9|1384.3|1389.9|1384.3|1386.9|1381.3|0
1666661400000|2022-10-25 01:30:00|1387.4|1381.8|1387.9|1382.3|1389.6|1384|1387.3|1381.7|0
1666661700000|2022-10-25 01:35:00|1386.7|1381.1|1387.4|1381.8|1387.8|1382.2|1386.5|1380.9|0
1666662000000|2022-10-25 01:40:00|1386.4|1380.8|1388.1|1382.5|1388.1|1382.5|1386.4|1380.8|0
1666662300000|2022-10-25 01:45:00|1387.1|1381.5|1388.6|1383|1388.6|1383|1387.1|1381.5|0
1666662600000|2022-10-25 01:50:00|1388.5|1382.9|1387.2|1381.6|1388.5|1382.9|1386|1380.4|0
1666662900000|2022-10-25 01:55:00|1387.1|1381.5|1385.4|1379.8|1387.1|1381.5|1384.8|1379.2|0
1666663200000|2022-10-25 02:00:00|1385.3|1379.7|1384.7|1379.1|1385.3|1379.7|1383.9|1378.3|0
1666663500000|2022-10-25 02:05:00|1384|1378.4|1384.7|1379.1|1385.4|1379.8|1384|1378.4|0
1666663800000|2022-10-25 02:10:00|1383.7|1378.1|1384.3|1378.7|1385.3|1379.7|1383.7|1378.1|0
1666664100000|2022-10-25 02:15:00|1384.2|1378.6|1385.3|1379.7|1385.3|1379.7|1383.9|1378.3|0
1666664400000|2022-10-25 02:20:00|1384.5|1378.9|1387.1|1381.5|1387.1|1381.5|1384|1378.4|0
1666664700000|2022-10-25 02:25:00|1387.2|1381.6|1385.2|1379.6|1387.3|1381.7|1385.2|1379.6|0
1666665000000|2022-10-25 02:30:00|1387.3|1381.7|1386.2|1380.6|1387.3|1381.7|1385.1|1379.5|0
1666665300000|2022-10-25 02:35:00|1387.2|1381.6|1385.8|1380.2|1387.2|1381.6|1384.7|1379.1|0
1666665600000|2022-10-25 02:40:00|1385.9|1380.3|1388.1|1382.5|1388.1|1382.5|1384.8|1379.2|0
1666665900000|2022-10-25 02:45:00|1387.9|1382.3|1386.9|1381.3|1388|1382.4|1386.7|1381.1|0
1666666200000|2022-10-25 02:50:00|1387|1381.4|1387.9|1382.3|1387.9|1382.3|1386.8|1381.2|0
1666666500000|2022-10-25 02:55:00|1386.7|1381.1|1387.7|1382.1|1388.1|1382.5|1386.4|1380.8|0
1666666800000|2022-10-25 03:00:00|1386.7|1381.1|1387.5|1381.9|1387.8|1382.2|1386.4|1380.8|0
1666667100000|2022-10-25 03:05:00|1387.4|1381.8|1387.6|1382|1389.4|1383.8|1387.3|1381.7|0
1666667400000|2022-10-25 03:10:00|1388.8|1383.2|1389|1383.4|1389.9|1384.3|1387.6|1382|0
1666667700000|2022-10-25 03:15:00|1389.1|1383.5|1390.4|1384.8|1390.5|1384.9|1388.1|1382.5|0
1666668000000|2022-10-25 03:20:00|1390.5|1384.9|1390.9|1385.3|1391|1385.4|1388.9|1383.3|0
1666668300000|2022-10-25 03:25:00|1389.1|1383.5|1391.7|1386.1|1391.7|1386.1|1389.1|1383.5|0
1666668600000|2022-10-25 03:30:00|1391.8|1386.2|1389.1|1383.5|1391.8|1386.2|1389|1383.4|0
1666668900000|2022-10-25 03:35:00|1389.9|1384.3|1390.9|1385.3|1390.9|1385.3|1388.8|1383.2|0
1666669200000|2022-10-25 03:40:00|1389.7|1384.1|1388.7|1383.1|1389.7|1384.1|1388.3|1382.7|0
1666669500000|2022-10-25 03:45:00|1387.6|1382|1388.4|1382.8|1388.8|1383.2|1386.8|1381.2|0
1666669800000|2022-10-25 03:50:00|1387.6|1382|1387.3|1381.7|1387.6|1382|1387.2|1381.6|0
1666670100000|2022-10-25 03:55:00|1387.1|1381.5|1388.7|1383.1|1388.7|1383.1|1386.3|1380.7|0
1666670400000|2022-10-25 04:00:00|1388.6|1383|1387.6|1382|1388.7|1383.1|1387.5|1381.9|0
1666670700000|2022-10-25 04:05:00|1387.7|1382.1|1389.8|1384.2|1390|1384.4|1386.8|1381.2|0
1666671000000|2022-10-25 04:10:00|1389.9|1384.3|1388.8|1383.2|1389.9|1384.3|1388.6|1383|0
1666671300000|2022-10-25 04:15:00|1388.9|1383.3|1390.1|1384.5|1390.1|1384.5|1388.7|1383.1|0
1666671600000|2022-10-25 04:20:00|1390|1384.4|1392.4|1386.8|1392.4|1386.8|1388.9|1383.3|0
1666671900000|2022-10-25 04:25:00|1392.3|1386.7|1392|1386.4|1392.3|1386.7|1390.2|1384.6|0
1666672200000|2022-10-25 04:30:00|1390.8|1385.2|1391.8|1386.2|1391.8|1386.2|1390.1|1384.5|0
1666672500000|2022-10-25 04:35:00|1391.7|1386.1|1393.1|1387.5|1393.1|1387.5|1390.7|1385.1|0
1666672800000|2022-10-25 04:40:00|1390.8|1385.2|1391.6|1386|1393.1|1387.5|1390.8|1385.2|0
1666673100000|2022-10-25 04:45:00|1392.7|1387.1|1391.9|1386.3|1393.2|1387.6|1390.8|1385.2|0
1666673400000|2022-10-25 04:50:00|1391.7|1386.1|1392.6|1387|1392.9|1387.3|1391.7|1386.1|0
1666673700000|2022-10-25 04:55:00|1392.5|1386.9|1391.4|1385.8|1392.5|1386.9|1391.4|1385.8|0
1666739400000|2022-10-25 23:10:00|1400.2|1394.6|1401.8|1396.2|1402.8|1397.2|1400.2|1394.6|0
1666739700000|2022-10-25 23:15:00|1401.9|1396.3|1400.5|1394.9|1402|1396.4|1400.3|1394.7|0
1666740000000|2022-10-25 23:20:00|1400.8|1395.2|1401.5|1395.9|1401.9|1396.3|1400.4|1394.8|0
1666740300000|2022-10-25 23:25:00|1401.7|1396.1|1401.1|1395.5|1402.1|1396.5|1400.5|1394.9|0
1666740600000|2022-10-25 23:30:00|1401|1395.4|1401|1395.4|1402.4|1396.8|1401|1395.4|0
1666740900000|2022-10-25 23:35:00|1401.1|1395.5|1400.7|1395.1|1402.2|1396.6|1400.7|1395.1|0
1666741200000|2022-10-25 23:40:00|1400.6|1395|1400.8|1395.2|1401.5|1395.9|1400|1394.4|0
1666741500000|2022-10-25 23:45:00|1399.6|1394|1402|1396.4|1402|1396.4|1399.6|1394|0
1666741800000|2022-10-25 23:50:00|1401.9|1396.3|1402.3|1396.7|1402.3|1396.7|1400.7|1395.1|0
1666742100000|2022-10-25 23:55:00|1402.6|1397|1401.6|1396|1402.6|1397|1401|1395.4|0
1666742400000|2022-10-26 00:00:00|1400.2|1394.6|1401.1|1395.5|1401.1|1395.5|1400.2|1394.6|0
1666742700000|2022-10-26 00:05:00|1401.4|1395.8|1400.1|1394.5|1401.4|1395.8|1399|1393.4|0
1666743000000|2022-10-26 00:10:00|1400.2|1394.6|1400.8|1395.2|1400.8|1395.2|1399.9|1394.3|0
1666743300000|2022-10-26 00:15:00|1400|1394.4|1401.4|1395.8|1401.4|1395.8|1399.8|1394.2|0
1666743600000|2022-10-26 00:20:00|1400.8|1395.2|1399.8|1394.2|1400.9|1395.3|1399.7|1394.1|0
1666743900000|2022-10-26 00:25:00|1399.3|1393.7|1398.3|1392.7|1400.8|1395.2|1398.3|1392.7|0
1666744200000|2022-10-26 00:30:00|1399|1393.4|1394.4|1388.8|1399|1393.4|1394.3|1388.7|0
1666744500000|2022-10-26 00:35:00|1394.3|1388.7|1395.5|1389.9|1396.1|1390.5|1394.2|1388.6|0
1666744800000|2022-10-26 00:40:00|1395.9|1390.3|1395.6|1390|1396.5|1390.9|1395.4|1389.8|0
1666745100000|2022-10-26 00:45:00|1395.5|1389.9|1395.7|1390.1|1396.9|1391.3|1395.5|1389.9|0
1666745400000|2022-10-26 00:50:00|1395.5|1389.9|1396.3|1390.7|1397.4|1391.8|1395.3|1389.7|0
1666745700000|2022-10-26 00:55:00|1397.3|1391.7|1397.4|1391.8|1397.4|1391.8|1396.2|1390.6|0
1666746000000|2022-10-26 01:00:00|1396.3|1390.7|1396.7|1391.1|1397.7|1392.1|1396.2|1390.6|0
1666746300000|2022-10-26 01:05:00|1397.8|1392.2|1396.6|1391|1397.8|1392.2|1396.4|1390.8|0
1666746600000|2022-10-26 01:10:00|1396.9|1391.3|1398.3|1392.7|1398.3|1392.7|1396.9|1391.3|0
1666746900000|2022-10-26 01:15:00|1397.2|1391.6|1397.9|1392.3|1399.9|1394.3|1397.2|1391.6|0
1666747200000|2022-10-26 01:20:00|1398.6|1393|1397.5|1391.9|1398.8|1393.2|1397.5|1391.9|0
1666747500000|2022-10-26 01:25:00|1398.5|1392.9|1397.2|1391.6|1398.5|1392.9|1397.1|1391.5|0
1666747800000|2022-10-26 01:30:00|1397|1391.4|1398.2|1392.6|1398.2|1392.6|1397|1391.4|0
1666748100000|2022-10-26 01:35:00|1397.2|1391.6|1397.6|1392|1398.4|1392.8|1397.2|1391.6|0
1666748400000|2022-10-26 01:40:00|1398.6|1393|1400.3|1394.7|1400.3|1394.7|1397.6|1392|0
1666748700000|2022-10-26 01:45:00|1398.4|1392.8|1401.3|1395.7|1401.5|1395.9|1398.4|1392.8|0
1666749000000|2022-10-26 01:50:00|1401.1|1395.5|1399.7|1394.1|1401.1|1395.5|1398.6|1393|0
1666749300000|2022-10-26 01:55:00|1398.7|1393.1|1399.4|1393.8|1399.9|1394.3|1398.3|1392.7|0
1666749600000|2022-10-26 02:00:00|1399.5|1393.9|1400|1394.4|1400|1394.4|1398.5|1392.9|0
1666749900000|2022-10-26 02:05:00|1398.7|1393.1|1400.6|1395|1400.6|1395|1398.7|1393.1|0
1666750200000|2022-10-26 02:10:00|1399.5|1393.9|1401.4|1395.8|1401.5|1395.9|1399|1393.4|0
1666750500000|2022-10-26 02:15:00|1399.2|1393.6|1402.2|1396.6|1402.2|1396.6|1399.2|1393.6|0
1666750800000|2022-10-26 02:20:00|1401|1395.4|1400|1394.4|1401.3|1395.7|1399.8|1394.2|0
1666751100000|2022-10-26 02:25:00|1397.8|1392.2|1398.1|1392.5|1398.2|1392.6|1397.5|1391.9|0
1666751400000|2022-10-26 02:30:00|1398|1392.4|1398.3|1392.7|1398.3|1392.7|1397.9|1392.3|0
1666751700000|2022-10-26 02:35:00|1398.1|1392.5|1397.6|1392|1398.3|1392.7|1397.6|1392|0
1666752000000|2022-10-26 02:40:00|1397.5|1391.9|1397.8|1392.2|1397.9|1392.3|1397.5|1391.9|0
1666752300000|2022-10-26 02:45:00|1397.6|1392|1398.9|1393.3|1399.1|1393.5|1397.6|1392|0
1666752600000|2022-10-26 02:50:00|1397.9|1392.3|1399.3|1393.7|1399.3|1393.7|1397.9|1392.3|0
1666752900000|2022-10-26 02:55:00|1398.3|1392.7|1398.3|1392.7|1399.5|1393.9|1398.2|1392.6|0
1666753200000|2022-10-26 03:00:00|1398.2|1392.6|1397.5|1391.9|1398.2|1392.6|1397.5|1391.9|0
1666753500000|2022-10-26 03:05:00|1397.3|1391.7|1397.4|1391.8|1399.5|1393.9|1397.2|1391.6|0
1666753800000|2022-10-26 03:10:00|1397.5|1391.9|1397.5|1391.9|1398.4|1392.8|1397.4|1391.8|0
1666754100000|2022-10-26 03:15:00|1397.6|1392|1397.2|1391.6|1399.3|1393.7|1397.2|1391.6|0
1666754400000|2022-10-26 03:20:00|1398.3|1392.7|1397.6|1392|1398.4|1392.8|1397.2|1391.6|0
1666754700000|2022-10-26 03:25:00|1397.3|1391.7|1396.8|1391.2|1398|1392.4|1396.8|1391.2|0
1666755000000|2022-10-26 03:30:00|1396.6|1391|1397|1391.4|1397.7|1392.1|1396.6|1391|0
1666755300000|2022-10-26 03:35:00|1396.9|1391.3|1397.1|1391.5|1398|1392.4|1396.8|1391.2|0
1666755600000|2022-10-26 03:40:00|1398.1|1392.5|1396.3|1390.7|1398.1|1392.5|1396.3|1390.7|0
1666755900000|2022-10-26 03:45:00|1397.3|1391.7|1396.5|1390.9|1397.5|1391.9|1396.4|1390.8|0
1666756200000|2022-10-26 03:50:00|1398.3|1392.7|1398.7|1393.1|1399.5|1393.9|1397.3|1391.7|0
1666756500000|2022-10-26 03:55:00|1399.4|1393.8|1398.3|1392.7|1399.4|1393.8|1398.1|1392.5|0
1666756800000|2022-10-26 04:00:00|1398.2|1392.6|1399.9|1394.3|1399.9|1394.3|1397.5|1391.9|0
1666757100000|2022-10-26 04:05:00|1399.7|1394.1|1398.6|1393|1399.7|1394.1|1397.5|1391.9|0
1666757400000|2022-10-26 04:10:00|1399.5|1393.9|1399.6|1394|1399.6|1394|1397.5|1391.9|0
1666757700000|2022-10-26 04:15:00|1398.7|1393.1|1397.5|1391.9|1398.7|1393.1|1397.5|1391.9|0
1666758000000|2022-10-26 04:20:00|1397.7|1392.1|1399|1393.4|1400|1394.4|1397.7|1392.1|0
1666758300000|2022-10-26 04:25:00|1399.4|1393.8|1399.4|1393.8|1400.6|1395|1398.3|1392.7|0
1666758600000|2022-10-26 04:30:00|1400.4|1394.8|1399.8|1394.2|1400.9|1395.3|1398.7|1393.1|0
1666758900000|2022-10-26 04:35:00|1400.8|1395.2|1399.6|1394|1400.8|1395.2|1398.5|1392.9|0
1666759200000|2022-10-26 04:40:00|1399.5|1393.9|1398|1392.4|1399.5|1393.9|1397.9|1392.3|0
1666759500000|2022-10-26 04:45:00|1399.1|1393.5|1399.9|1394.3|1400.2|1394.6|1398.1|1392.5|0
1666759800000|2022-10-26 04:50:00|1398.9|1393.3|1400.3|1394.7|1400.4|1394.8|1398.9|1393.3|0
1666760100000|2022-10-26 04:55:00|1400.5|1394.9|1401.1|1395.5|1401.3|1395.7|1400.1|1394.5|0
1666825800000|2022-10-26 23:10:00|1410.2|1404.6|1408.8|1403.2|1410.2|1404.6|1408|1402.4|0
1666826100000|2022-10-26 23:15:00|1408.9|1403.3|1408.4|1402.8|1409.1|1403.5|1407.8|1402.2|0
1666826400000|2022-10-26 23:20:00|1407.1|1401.5|1409.6|1404|1409.6|1404|1407.1|1401.5|0
1666826700000|2022-10-26 23:25:00|1410|1404.4|1409.6|1404|1410|1404.4|1408.2|1402.6|0
1666827000000|2022-10-26 23:30:00|1411|1405.4|1412.2|1406.6|1412.2|1406.6|1410|1404.4|0
1666827300000|2022-10-26 23:35:00|1411.8|1406.2|1410.6|1405|1412.4|1406.8|1410.6|1405|0
1666827600000|2022-10-26 23:40:00|1410.5|1404.9|1411.8|1406.2|1412.4|1406.8|1410.5|1404.9|0
1666827900000|2022-10-26 23:45:00|1411.4|1405.8|1411.7|1406.1|1412|1406.4|1410.4|1404.8|0
1666828200000|2022-10-26 23:50:00|1411.5|1405.9|1410.7|1405.1|1411.7|1406.1|1410.1|1404.5|0
1666828500000|2022-10-26 23:55:00|1410.8|1405.2|1410.4|1404.8|1411.4|1405.8|1410.4|1404.8|0
1666828800000|2022-10-27 00:00:00|1411.2|1405.6|1413.7|1408.1|1413.8|1408.2|1411.2|1405.6|0
1666829100000|2022-10-27 00:05:00|1414.3|1408.7|1414.1|1408.5|1414.7|1409.1|1413.9|1408.3|0
1666829400000|2022-10-27 00:10:00|1414|1408.4|1414.1|1408.5|1414.3|1408.7|1413|1407.4|0
1666829700000|2022-10-27 00:15:00|1414|1408.4|1413.9|1408.3|1414.3|1408.7|1413.3|1407.7|0
1666830000000|2022-10-27 00:20:00|1414|1408.4|1413.9|1408.3|1414.4|1408.8|1413.9|1408.3|0
1666830300000|2022-10-27 00:25:00|1413.1|1407.5|1413.8|1408.2|1414.6|1409|1413.1|1407.5|0
1666830600000|2022-10-27 00:30:00|1412.7|1407.1|1414.2|1408.6|1414.3|1408.7|1412.7|1407.1|0
1666830900000|2022-10-27 00:35:00|1414.1|1408.5|1414|1408.4|1414.5|1408.9|1414|1408.4|0
1666831200000|2022-10-27 00:40:00|1413.9|1408.3|1413.3|1407.7|1414.1|1408.5|1413|1407.4|0
1666831500000|2022-10-27 00:45:00|1413.4|1407.8|1413.1|1407.5|1413.5|1407.9|1412.2|1406.6|0
1666831800000|2022-10-27 00:50:00|1414.4|1408.8|1413.1|1407.5|1414.6|1409|1413.1|1407.5|0
1666832100000|2022-10-27 00:55:00|1414.4|1408.8|1413.9|1408.3|1414.6|1409|1413.9|1408.3|0
1666832400000|2022-10-27 01:00:00|1414.2|1408.6|1412.9|1407.3|1414.2|1408.6|1412.9|1407.3|0
1666832700000|2022-10-27 01:05:00|1413.9|1408.3|1414.6|1409|1415.2|1409.6|1413.9|1408.3|0
1666833000000|2022-10-27 01:10:00|1414.4|1408.8|1413.6|1408|1414.4|1408.8|1412.7|1407.1|0
1666833300000|2022-10-27 01:15:00|1412.4|1406.8|1412.6|1407|1413.9|1408.3|1411.7|1406.1|0
1666833600000|2022-10-27 01:20:00|1412.7|1407.1|1414.7|1409.1|1414.7|1409.1|1411.7|1406.1|0
1666833900000|2022-10-27 01:25:00|1414.5|1408.9|1413.8|1408.2|1414.5|1408.9|1412.1|1406.5|0
1666834200000|2022-10-27 01:30:00|1413.9|1408.3|1412.7|1407.1|1416|1410.4|1411.8|1406.2|0
1666834500000|2022-10-27 01:35:00|1412.5|1406.9|1412|1406.4|1413.5|1407.9|1411.1|1405.5|0
1666834800000|2022-10-27 01:40:00|1412.1|1406.5|1412.1|1406.5|1412.2|1406.6|1411.8|1406.2|0
1666835100000|2022-10-27 01:45:00|1412|1406.4|1410.2|1404.6|1412|1406.4|1410.2|1404.6|0
1666835400000|2022-10-27 01:50:00|1409.9|1404.3|1410|1404.4|1410.4|1404.8|1409.9|1404.3|0
1666835700000|2022-10-27 01:55:00|1410.3|1404.7|1410.1|1404.5|1410.3|1404.7|1408.3|1402.7|0
1666836000000|2022-10-27 02:00:00|1410.2|1404.6|1409.4|1403.8|1410.4|1404.8|1409|1403.4|0
1666836300000|2022-10-27 02:05:00|1409.6|1404|1409.3|1403.7|1410.7|1405.1|1409.3|1403.7|0
1666836600000|2022-10-27 02:10:00|1408.3|1402.7|1409.1|1403.5|1410.3|1404.7|1408.1|1402.5|0
1666836900000|2022-10-27 02:15:00|1409.2|1403.6|1408|1402.4|1409.3|1403.7|1407.8|1402.2|0
1666837200000|2022-10-27 02:20:00|1409.1|1403.5|1409.1|1403.5|1409.2|1403.6|1407.9|1402.3|0
1666837500000|2022-10-27 02:25:00|1409.5|1403.9|1409.9|1404.3|1410|1404.4|1408.5|1402.9|0
1666837800000|2022-10-27 02:30:00|1409.1|1403.5|1407.8|1402.2|1410.1|1404.5|1406.8|1401.2|0
1666838100000|2022-10-27 02:35:00|1407.7|1402.1|1406.4|1400.8|1407.8|1402.2|1406|1400.4|0
1666838400000|2022-10-27 02:40:00|1406.5|1400.9|1404.7|1399.1|1406.5|1400.9|1404.7|1399.1|0
1666838700000|2022-10-27 02:45:00|1404.3|1398.7|1405.7|1400.1|1405.7|1400.1|1404.3|1398.7|0
1666839000000|2022-10-27 02:50:00|1405.6|1400|1405.6|1400|1406.2|1400.6|1404.5|1398.9|0
1666839300000|2022-10-27 02:55:00|1404.6|1399|1405.5|1399.9|1405.6|1400|1404.2|1398.6|0
1666839600000|2022-10-27 03:00:00|1404.5|1398.9|1405.8|1400.2|1405.8|1400.2|1404.4|1398.8|0
1666839900000|2022-10-27 03:05:00|1405.9|1400.3|1406.8|1401.2|1406.8|1401.2|1405.6|1400|0
1666840200000|2022-10-27 03:10:00|1407|1401.4|1406.4|1400.8|1407|1401.4|1406.4|1400.8|0
1666840500000|2022-10-27 03:15:00|1406.2|1400.6|1405.9|1400.3|1406.6|1401|1405.3|1399.7|0
1666840800000|2022-10-27 03:20:00|1404.8|1399.2|1403.3|1397.7|1405.8|1400.2|1403.3|1397.7|0
1666841100000|2022-10-27 03:25:00|1403.1|1397.5|1402.8|1397.2|1403.1|1397.5|1402.8|1397.2|0
1666841400000|2022-10-27 03:30:00|1403|1397.4|1402.9|1397.3|1403|1397.4|1402.7|1397.1|0
1666841700000|2022-10-27 03:35:00|1401.7|1396.1|1401.4|1395.8|1402.7|1397.1|1401.4|1395.8|0
1666842000000|2022-10-27 03:40:00|1402.4|1396.8|1402.3|1396.7|1402.7|1397.1|1401.6|1396|0
1666842300000|2022-10-27 03:45:00|1402.4|1396.8|1399.4|1393.8|1402.5|1396.9|1399.4|1393.8|0
1666842600000|2022-10-27 03:50:00|1399.1|1393.5|1400.7|1395.1|1400.8|1395.2|1399.1|1393.5|0
1666842900000|2022-10-27 03:55:00|1399.5|1393.9|1399.4|1393.8|1400.7|1395.1|1399.4|1393.8|0
1666843200000|2022-10-27 04:00:00|1399.5|1393.9|1399.9|1394.3|1400.2|1394.6|1399.4|1393.8|0
1666843500000|2022-10-27 04:05:00|1399.8|1394.2|1399.9|1394.3|1400.1|1394.5|1398.8|1393.2|0
1666843800000|2022-10-27 04:10:00|1399|1393.4|1400.4|1394.8|1400.5|1394.9|1399|1393.4|0
1666844100000|2022-10-27 04:15:00|1399.5|1393.9|1399.1|1393.5|1400.5|1394.9|1399|1393.4|0
1666844400000|2022-10-27 04:20:00|1400.2|1394.6|1399|1393.4|1400.2|1394.6|1399|1393.4|0
1666844700000|2022-10-27 04:25:00|1399.7|1394.1|1397.9|1392.3|1400|1394.4|1396.7|1391.1|0
1666845000000|2022-10-27 04:30:00|1396.9|1391.3|1395.8|1390.2|1397.2|1391.6|1394.7|1389.1|0
1666845300000|2022-10-27 04:35:00|1395.6|1390|1395.3|1389.7|1395.8|1390.2|1394.6|1389|0
1666845600000|2022-10-27 04:40:00|1395.4|1389.8|1395.2|1389.6|1395.4|1389.8|1393.9|1388.3|0
1666845900000|2022-10-27 04:45:00|1395.4|1389.8|1395.4|1389.8|1395.4|1389.8|1394.2|1388.6|0
1666846200000|2022-10-27 04:50:00|1393.2|1387.6|1394.1|1388.5|1394.8|1389.2|1391.7|1386.1|0
1666846500000|2022-10-27 04:55:00|1393.9|1388.3|1394.6|1389|1396|1390.4|1393.5|1387.9|0
1666912200000|2022-10-27 23:10:00|1392.6|1387|1391.9|1386.3|1392.7|1387.1|1390.8|1385.2|0
1666912500000|2022-10-27 23:15:00|1392|1386.4|1392|1386.4|1392.6|1387|1391.3|1385.7|0
1666912800000|2022-10-27 23:20:00|1392.1|1386.5|1392.5|1386.9|1392.5|1386.9|1391.4|1385.8|0
1666913100000|2022-10-27 23:25:00|1392.9|1387.3|1393.2|1387.6|1394.2|1388.6|1392.9|1387.3|0
1666913400000|2022-10-27 23:30:00|1393.4|1387.8|1393.9|1388.3|1393.9|1388.3|1392.5|1386.9|0
1666913700000|2022-10-27 23:35:00|1394|1388.4|1396.1|1390.5|1396.6|1391|1393.1|1387.5|0
1666914000000|2022-10-27 23:40:00|1396.2|1390.6|1396.2|1390.6|1397.2|1391.6|1396.2|1390.6|0
1666914300000|2022-10-27 23:45:00|1396.3|1390.7|1395.3|1389.7|1396.8|1391.2|1395.3|1389.7|0
1666914600000|2022-10-27 23:50:00|1396.2|1390.6|1394.6|1389|1396.2|1390.6|1393.3|1387.7|0
1666914900000|2022-10-27 23:55:00|1393.6|1388|1397.6|1392|1397.6|1392|1393.6|1388|0
1666915200000|2022-10-28 00:00:00|1398|1392.4|1397.8|1392.2|1399.5|1393.9|1395|1389.4|0
1666915500000|2022-10-28 00:05:00|1397.1|1391.5|1396.3|1390.7|1398.1|1392.5|1395.7|1390.1|0
1666915800000|2022-10-28 00:10:00|1395.9|1390.3|1396.6|1391|1396.6|1391|1395.1|1389.5|0
1666916100000|2022-10-28 00:15:00|1396.9|1391.3|1397|1391.4|1397|1391.4|1396.5|1390.9|0
1666916400000|2022-10-28 00:20:00|1395.8|1390.2|1396.1|1390.5|1397.1|1391.5|1395.8|1390.2|0
1666916700000|2022-10-28 00:25:00|1396.3|1390.7|1396.5|1390.9|1398.3|1392.7|1396.1|1390.5|0
1666917000000|2022-10-28 00:30:00|1396.6|1391|1396|1390.4|1397|1391.4|1394.7|1389.1|0
1666917300000|2022-10-28 00:35:00|1396.2|1390.6|1395.9|1390.3|1397.1|1391.5|1395.5|1389.9|0
1666917600000|2022-10-28 00:40:00|1397|1391.4|1395.9|1390.3|1397|1391.4|1395.8|1390.2|0
1666917900000|2022-10-28 00:45:00|1395.6|1390|1395.8|1390.2|1397.3|1391.7|1394.9|1389.3|0
1666918200000|2022-10-28 00:50:00|1395.7|1390.1|1397.5|1391.9|1397.8|1392.2|1395.7|1390.1|0
1666918500000|2022-10-28 00:55:00|1397.3|1391.7|1397.4|1391.8|1397.4|1391.8|1395.1|1389.5|0
1666918800000|2022-10-28 01:00:00|1397.2|1391.6|1397.9|1392.3|1397.9|1392.3|1395.3|1389.7|0
1666919100000|2022-10-28 01:05:00|1396.9|1391.3|1398.2|1392.6|1398.5|1392.9|1396|1390.4|0
1666919400000|2022-10-28 01:10:00|1398.3|1392.7|1396.9|1391.3|1398.3|1392.7|1395.7|1390.1|0
1666919700000|2022-10-28 01:15:00|1396.8|1391.2|1395.3|1389.7|1397.7|1392.1|1395.3|1389.7|0
1666920000000|2022-10-28 01:20:00|1396.2|1390.6|1398|1392.4|1398|1392.4|1395.5|1389.9|0
1666920300000|2022-10-28 01:25:00|1398.1|1392.5|1398.1|1392.5|1398.1|1392.5|1395.9|1390.3|0
1666920600000|2022-10-28 01:30:00|1397.1|1391.5|1396.3|1390.7|1398|1392.4|1396.3|1390.7|0
1666920900000|2022-10-28 01:35:00|1396.4|1390.8|1398.1|1392.5|1398.1|1392.5|1395.9|1390.3|0
1666921200000|2022-10-28 01:40:00|1398|1392.4|1398|1392.4|1398.3|1392.7|1396.9|1391.3|0
1666921500000|2022-10-28 01:45:00|1397.4|1391.8|1395.5|1389.9|1397.6|1392|1395.5|1389.9|0
1666921800000|2022-10-28 01:50:00|1396.6|1391|1398.1|1392.5|1398.1|1392.5|1396.6|1391|0
1666922100000|2022-10-28 01:55:00|1395.9|1390.3|1398.2|1392.6|1398.2|1392.6|1395.8|1390.2|0
1666922400000|2022-10-28 02:00:00|1398.1|1392.5|1395.5|1389.9|1398.1|1392.5|1395.5|1389.9|0
1666922700000|2022-10-28 02:05:00|1396.9|1391.3|1397.1|1391.5|1397.9|1392.3|1395.8|1390.2|0
1666923000000|2022-10-28 02:10:00|1399.1|1393.5|1397.9|1392.3|1400|1394.4|1397.8|1392.2|0
1666923300000|2022-10-28 02:15:00|1400|1394.4|1397.5|1391.9|1400|1394.4|1397.3|1391.7|0
1666923600000|2022-10-28 02:20:00|1397.9|1392.3|1398.9|1393.3|1399.8|1394.2|1397.9|1392.3|0
1666923900000|2022-10-28 02:25:00|1399|1393.4|1399|1393.4|1399|1393.4|1396.5|1390.9|0
1666924200000|2022-10-28 02:30:00|1397.7|1392.1|1398.7|1393.1|1399.1|1393.5|1396.9|1391.3|0
1666924500000|2022-10-28 02:35:00|1397.3|1391.7|1398|1392.4|1398.8|1393.2|1396.7|1391.1|0
1666924800000|2022-10-28 02:40:00|1397|1391.4|1394.7|1389.1|1397.1|1391.5|1394.5|1388.9|0
1666925100000|2022-10-28 02:45:00|1396.7|1391.1|1396.6|1391|1396.7|1391.1|1395.5|1389.9|0
1666925400000|2022-10-28 02:50:00|1395.7|1390.1|1397.2|1391.6|1397.2|1391.6|1395.7|1390.1|0
1666925700000|2022-10-28 02:55:00|1397.5|1391.9|1397|1391.4|1397.5|1391.9|1396.4|1390.8|0
1666926000000|2022-10-28 03:00:00|1395.9|1390.3|1397.3|1391.7|1397.3|1391.7|1394.7|1389.1|0
1666926300000|2022-10-28 03:05:00|1395.9|1390.3|1395.6|1390|1396.1|1390.5|1394.9|1389.3|0
1666926600000|2022-10-28 03:10:00|1395.9|1390.3|1396.7|1391.1|1397.1|1391.5|1395|1389.4|0
1666926900000|2022-10-28 03:15:00|1395.7|1390.1|1395.7|1390.1|1396.7|1391.1|1394.9|1389.3|0
1666927200000|2022-10-28 03:20:00|1395.9|1390.3|1394.9|1389.3|1397|1391.4|1394.6|1389|0
1666927500000|2022-10-28 03:25:00|1396.8|1391.2|1396.8|1391.2|1396.8|1391.2|1394.7|1389.1|0
1666927800000|2022-10-28 03:30:00|1395.5|1389.9|1395|1389.4|1397|1391.4|1394.7|1389.1|0
1666928100000|2022-10-28 03:35:00|1395.1|1389.5|1394.9|1389.3|1396.1|1390.5|1394.9|1389.3|0
1666928400000|2022-10-28 03:40:00|1395.3|1389.7|1395.5|1389.9|1396.6|1391|1395.3|1389.7|0
1666928700000|2022-10-28 03:45:00|1397.6|1392|1396.9|1391.3|1397.6|1392|1395.6|1390|0
1666929000000|2022-10-28 03:50:00|1397.1|1391.5|1396.4|1390.8|1397.6|1392|1396.3|1390.7|0
1666929300000|2022-10-28 03:55:00|1397.6|1392|1397.3|1391.7|1398.5|1392.9|1396.5|1390.9|0
1666929600000|2022-10-28 04:00:00|1396.3|1390.7|1396.8|1391.2|1398.7|1393.1|1396.3|1390.7|0
1666929900000|2022-10-28 04:05:00|1396.6|1391|1398.3|1392.7|1398.3|1392.7|1396.1|1390.5|0
1666930200000|2022-10-28 04:10:00|1398.4|1392.8|1398.2|1392.6|1398.4|1392.8|1397.1|1391.5|0
1666930500000|2022-10-28 04:15:00|1396.1|1390.5|1396.5|1390.9|1398.2|1392.6|1395.7|1390.1|0
1666930800000|2022-10-28 04:20:00|1397.2|1391.6|1392.7|1387.1|1397.2|1391.6|1392.4|1386.8|0
1666931100000|2022-10-28 04:25:00|1392.6|1387|1393.3|1387.7|1394|1388.4|1392.6|1387|0
1666931400000|2022-10-28 04:30:00|1393.2|1387.6|1394.9|1389.3|1395.1|1389.5|1392.9|1387.3|0
1666931700000|2022-10-28 04:35:00|1394.8|1389.2|1394.6|1389|1394.9|1389.3|1393.4|1387.8|0
1666932000000|2022-10-28 04:40:00|1394.9|1389.3|1395.9|1390.3|1395.9|1390.3|1394.6|1389|0
1666932300000|2022-10-28 04:45:00|1395.2|1389.6|1395.1|1389.5|1396|1390.4|1394.9|1389.3|0
1666932600000|2022-10-28 04:50:00|1395|1389.4|1394.9|1389.3|1396.4|1390.8|1394.9|1389.3|0
1666932900000|2022-10-28 04:55:00|1395.2|1389.6|1392.9|1387.3|1395.2|1389.6|1392.9|1387.3|0
1667171400000|2022-10-30 23:10:00|1416.9|1411.3|1420.4|1414.8|1421.6|1416|1416.9|1411.3|0
1667171700000|2022-10-30 23:15:00|1420.6|1415|1418.3|1412.7|1421.3|1415.7|1418.3|1412.7|0
1667172000000|2022-10-30 23:20:00|1420.1|1414.5|1419.7|1414.1|1420.5|1414.9|1418.2|1412.6|0
1667172300000|2022-10-30 23:25:00|1420|1414.4|1420.5|1414.9|1421.5|1415.9|1418.9|1413.3|0
1667172600000|2022-10-30 23:30:00|1419.5|1413.9|1420.3|1414.7|1421.7|1416.1|1419.3|1413.7|0
1667172900000|2022-10-30 23:35:00|1420.6|1415|1421.1|1415.5|1422.1|1416.5|1420.6|1415|0
1667173200000|2022-10-30 23:40:00|1420.4|1414.8|1420.7|1415.1|1422.8|1417.2|1420.4|1414.8|0
1667173500000|2022-10-30 23:45:00|1420.6|1415|1421.2|1415.6|1424.4|1418.8|1420.6|1415|0
1667173800000|2022-10-30 23:50:00|1423|1417.4|1423|1417.4|1423.6|1418|1422.3|1416.7|0
1667174100000|2022-10-30 23:55:00|1423.2|1417.6|1422.7|1417.1|1423.2|1417.6|1422.3|1416.7|0
1667174400000|2022-10-31 00:00:00|1423.8|1418.2|1424.1|1418.5|1424.1|1418.5|1421.9|1416.3|0
1667174700000|2022-10-31 00:05:00|1421.9|1416.3|1422.2|1416.6|1424.5|1418.9|1421.8|1416.2|0
1667175000000|2022-10-31 00:10:00|1422.4|1416.8|1424.9|1419.3|1424.9|1419.3|1422.1|1416.5|0
1667175300000|2022-10-31 00:15:00|1424.1|1418.5|1424.1|1418.5|1426.5|1420.9|1423|1417.4|0
1667175600000|2022-10-31 00:20:00|1422.7|1417.1|1423.2|1417.6|1424.2|1418.6|1422.5|1416.9|0
1667175900000|2022-10-31 00:25:00|1423.3|1417.7|1422.7|1417.1|1423.4|1417.8|1422.7|1417.1|0
1667176200000|2022-10-31 00:30:00|1422.6|1417|1422.1|1416.5|1422.6|1417|1422.1|1416.5|0
1667176500000|2022-10-31 00:35:00|1422.7|1417.1|1421.9|1416.3|1422.7|1417.1|1421.5|1415.9|0
1667176800000|2022-10-31 00:40:00|1421.7|1416.1|1421.5|1415.9|1422.4|1416.8|1421.2|1415.6|0
1667177100000|2022-10-31 00:45:00|1421.4|1415.8|1419.1|1413.5|1421.4|1415.8|1419|1413.4|0
1667177400000|2022-10-31 00:50:00|1418.9|1413.3|1418.8|1413.2|1420|1414.4|1418.1|1412.5|0
1667177700000|2022-10-31 00:55:00|1418.7|1413.1|1417.1|1411.5|1419|1413.4|1416.3|1410.7|0
1667178000000|2022-10-31 01:00:00|1417.2|1411.6|1415.7|1410.1|1417.8|1412.2|1415.7|1410.1|0
1667178300000|2022-10-31 01:05:00|1417.7|1412.1|1415.9|1410.3|1417.7|1412.1|1415.8|1410.2|0
1667178600000|2022-10-31 01:10:00|1413.6|1408|1412.8|1407.2|1413.6|1408|1412.6|1407|0
1667178900000|2022-10-31 01:15:00|1412.5|1406.9|1410.1|1404.5|1412.5|1406.9|1409|1403.4|0
1667179200000|2022-10-31 01:20:00|1408.9|1403.3|1407.9|1402.3|1408.9|1403.3|1407.4|1401.8|0
1667179500000|2022-10-31 01:25:00|1408.9|1403.3|1410.6|1405|1410.8|1405.2|1407.8|1402.2|0
1667179800000|2022-10-31 01:30:00|1410.4|1404.8|1409.9|1404.3|1410.4|1404.8|1409.9|1404.3|0
1667180100000|2022-10-31 01:35:00|1410|1404.4|1410.1|1404.5|1410.5|1404.9|1410|1404.4|0
1667180400000|2022-10-31 01:40:00|1411.5|1405.9|1410.9|1405.3|1411.5|1405.9|1410.6|1405|0
1667180700000|2022-10-31 01:45:00|1410.8|1405.2|1413.7|1408.1|1413.7|1408.1|1410.8|1405.2|0
1667181000000|2022-10-31 01:50:00|1413.6|1408|1415.1|1409.5|1415.1|1409.5|1413.6|1408|0
1667181300000|2022-10-31 01:55:00|1414.9|1409.3|1415.6|1410|1416.2|1410.6|1414.9|1409.3|0
1667181600000|2022-10-31 02:00:00|1415.4|1409.8|1415.7|1410.1|1416.9|1411.3|1415.2|1409.6|0
1667181900000|2022-10-31 02:05:00|1415.5|1409.9|1416.2|1410.6|1416.2|1410.6|1415.3|1409.7|0
1667182200000|2022-10-31 02:10:00|1416.3|1410.7|1415.2|1409.6|1417.5|1411.9|1415.2|1409.6|0
1667182500000|2022-10-31 02:15:00|1415|1409.4|1417.1|1411.5|1417.3|1411.7|1415|1409.4|0
1667182800000|2022-10-31 02:20:00|1416.7|1411.1|1416.1|1410.5|1416.7|1411.1|1414.5|1408.9|0
1667183100000|2022-10-31 02:25:00|1414.9|1409.3|1415.2|1409.6|1416.1|1410.5|1414.8|1409.2|0
1667183400000|2022-10-31 02:30:00|1415.1|1409.5|1415.1|1409.5|1415.4|1409.8|1414.9|1409.3|0
1667183700000|2022-10-31 02:35:00|1415.2|1409.6|1414.7|1409.1|1417|1411.4|1414.5|1408.9|0
1667184000000|2022-10-31 02:40:00|1415|1409.4|1412.9|1407.3|1415.1|1409.5|1412.9|1407.3|0
1667184300000|2022-10-31 02:45:00|1413.1|1407.5|1413|1407.4|1414.7|1409.1|1413|1407.4|0
1667184600000|2022-10-31 02:50:00|1415.3|1409.7|1414.8|1409.2|1415.3|1409.7|1413.7|1408.1|0
1667184900000|2022-10-31 02:55:00|1414.7|1409.1|1413|1407.4|1415.4|1409.8|1413|1407.4|0
1667185200000|2022-10-31 03:00:00|1413.1|1407.5|1413.2|1407.6|1415.4|1409.8|1413.1|1407.5|0
1667185500000|2022-10-31 03:05:00|1413.3|1407.7|1413.6|1408|1414.6|1409|1413.2|1407.6|0
1667185800000|2022-10-31 03:10:00|1415|1409.4|1413.6|1408|1416|1410.4|1413.6|1408|0
1667186100000|2022-10-31 03:15:00|1414.6|1409|1413.9|1408.3|1414.7|1409.1|1413.5|1407.9|0
1667186400000|2022-10-31 03:20:00|1414|1408.4|1413.8|1408.2|1414|1408.4|1413.8|1408.2|0
1667186700000|2022-10-31 03:25:00|1414.9|1409.3|1413.7|1408.1|1414.9|1409.3|1412.6|1407|0
1667187000000|2022-10-31 03:30:00|1411.4|1405.8|1411.7|1406.1|1413.8|1408.2|1411.4|1405.8|0
1667187300000|2022-10-31 03:35:00|1412.5|1406.9|1413.3|1407.7|1413.5|1407.9|1411.2|1405.6|0
1667187600000|2022-10-31 03:40:00|1411.2|1405.6|1412.1|1406.5|1413.2|1407.6|1410.9|1405.3|0
1667187900000|2022-10-31 03:45:00|1412.2|1406.6|1414.8|1409.2|1415.4|1409.8|1412.2|1406.6|0
1667188200000|2022-10-31 03:50:00|1416|1410.4|1413.8|1408.2|1416|1410.4|1413.5|1407.9|0
1667188500000|2022-10-31 03:55:00|1413.9|1408.3|1413.9|1408.3|1416.1|1410.5|1413.9|1408.3|0
1667188800000|2022-10-31 04:00:00|1413.7|1408.1|1414.1|1408.5|1415.7|1410.1|1413.6|1408|0
1667189100000|2022-10-31 04:05:00|1414.3|1408.7|1414.8|1409.2|1414.8|1409.2|1414.3|1408.7|0
1667189400000|2022-10-31 04:10:00|1414.7|1409.1|1415.5|1409.9|1415.6|1410|1414.7|1409.1|0
1667189700000|2022-10-31 04:15:00|1415.4|1409.8|1415.8|1410.2|1417.4|1411.8|1415.2|1409.6|0
1667190000000|2022-10-31 04:20:00|1417|1411.4|1415.8|1410.2|1417|1411.4|1415.7|1410.1|0
1667190300000|2022-10-31 04:25:00|1416|1410.4|1415.2|1409.6|1416.9|1411.3|1415.2|1409.6|0
1667190600000|2022-10-31 04:30:00|1415|1409.4|1414.4|1408.8|1415.7|1410.1|1414.2|1408.6|0
1667190900000|2022-10-31 04:35:00|1414.5|1408.9|1415.3|1409.7|1415.9|1410.3|1414.5|1408.9|0
1667191200000|2022-10-31 04:40:00|1414.5|1408.9|1418.9|1413.3|1418.9|1413.3|1414.2|1408.6|0
1667191500000|2022-10-31 04:45:00|1418.7|1413.1|1419.1|1413.5|1419.1|1413.5|1416.3|1410.7|0
1667191800000|2022-10-31 04:50:00|1418.2|1412.6|1417.5|1411.9|1420.1|1414.5|1417.1|1411.5|0
1667192100000|2022-10-31 04:55:00|1417.6|1412|1416.1|1410.5|1417.8|1412.2|1416.1|1410.5|0
1667257800000|2022-10-31 23:10:00|1419.7|1414.1|1416.9|1411.3|1420.6|1415|1416.6|1411|0
1667258100000|2022-10-31 23:15:00|1421.1|1415.5|1418.1|1412.5|1422.5|1416.9|1416.4|1410.8|0
1667258400000|2022-10-31 23:20:00|1417.9|1412.3|1416.5|1410.9|1417.9|1412.3|1414.7|1409.1|0
1667258700000|2022-10-31 23:25:00|1415.3|1409.7|1416.9|1411.3|1419|1413.4|1415.3|1409.7|0
1667259000000|2022-10-31 23:30:00|1416.3|1410.7|1418.3|1412.7|1418.3|1412.7|1414.5|1408.9|0
1667259300000|2022-10-31 23:35:00|1416.3|1410.7|1416.6|1411|1417.6|1412|1414.8|1409.2|0
1667259600000|2022-10-31 23:40:00|1416.7|1411.1|1415.5|1409.9|1417.2|1411.6|1414.7|1409.1|0
1667259900000|2022-10-31 23:45:00|1415.4|1409.8|1418.9|1413.3|1419|1413.4|1415.4|1409.8|0
1667260200000|2022-10-31 23:50:00|1418.6|1413|1420.6|1415|1420.6|1415|1418.5|1412.9|0
1667260500000|2022-10-31 23:55:00|1419.3|1413.7|1421|1415.4|1421|1415.4|1419.2|1413.6|0
1667260800000|2022-11-01 00:00:00|1421.1|1415.5|1413.4|1407.8|1421.1|1415.5|1405.5|1399.9|0
1667261100000|2022-11-01 00:05:00|1413.3|1407.7|1412.6|1407|1413.8|1408.2|1410.2|1404.6|0
1667261400000|2022-11-01 00:10:00|1412.3|1406.7|1412.8|1407.2|1413|1407.4|1412.3|1406.7|0
1667261700000|2022-11-01 00:15:00|1412.9|1407.3|1413.8|1408.2|1416.1|1410.5|1411.6|1406|0
1667262000000|2022-11-01 00:20:00|1411.8|1406.2|1409.7|1404.1|1412.1|1406.5|1409.1|1403.5|0
1667262300000|2022-11-01 00:25:00|1409.5|1403.9|1410.9|1405.3|1410.9|1405.3|1407.8|1402.2|0
1667262600000|2022-11-01 00:30:00|1410.7|1405.1|1411.4|1405.8|1413|1407.4|1410.6|1405|0
1667262900000|2022-11-01 00:35:00|1413.7|1408.1|1415.6|1410|1415.6|1410|1413.3|1407.7|0
1667263200000|2022-11-01 00:40:00|1413.5|1407.9|1413|1407.4|1414.3|1408.7|1411.4|1405.8|0
1667263500000|2022-11-01 00:45:00|1413.1|1407.5|1414.3|1408.7|1414.3|1408.7|1411.3|1405.7|0
1667263800000|2022-11-01 00:50:00|1413.1|1407.5|1414.3|1408.7|1416.4|1410.8|1413.1|1407.5|0
1667264100000|2022-11-01 00:55:00|1414.4|1408.8|1416.9|1411.3|1416.9|1411.3|1414.4|1408.8|0
1667264400000|2022-11-01 01:00:00|1417.2|1411.6|1417.7|1412.1|1417.7|1412.1|1415.1|1409.5|0
1667264700000|2022-11-01 01:05:00|1418|1412.4|1417.6|1412|1418.1|1412.5|1415.6|1410|0
1667265000000|2022-11-01 01:10:00|1417.7|1412.1|1417.5|1411.9|1417.7|1412.1|1416.3|1410.7|0
1667265300000|2022-11-01 01:15:00|1417.6|1412|1418.6|1413|1418.8|1413.2|1417.5|1411.9|0
1667265600000|2022-11-01 01:20:00|1418.5|1412.9|1415.9|1410.3|1418.7|1413.1|1415.8|1410.2|0
1667265900000|2022-11-01 01:25:00|1415.7|1410.1|1415.7|1410.1|1418.1|1412.5|1415.6|1410|0
1667266200000|2022-11-01 01:30:00|1415.9|1410.3|1413.9|1408.3|1418|1412.4|1413.9|1408.3|0
1667266500000|2022-11-01 01:35:00|1413.8|1408.2|1416.6|1411|1417.8|1412.2|1413.8|1408.2|0
1667266800000|2022-11-01 01:40:00|1416.5|1410.9|1412|1406.4|1416.5|1410.9|1411.9|1406.3|0
1667267100000|2022-11-01 01:45:00|1409.8|1404.2|1412.6|1407|1412.6|1407|1409.8|1404.2|0
1667267400000|2022-11-01 01:50:00|1412.7|1407.1|1412.7|1407.1|1412.8|1407.2|1412.5|1406.9|0
1667267700000|2022-11-01 01:55:00|1412.3|1406.7|1412|1406.4|1412.4|1406.8|1411.2|1405.6|0
1667268000000|2022-11-01 02:00:00|1412.3|1406.7|1410.7|1405.1|1412.4|1406.8|1410.7|1405.1|0
1667268300000|2022-11-01 02:05:00|1410.3|1404.7|1410|1404.4|1412.3|1406.7|1409.4|1403.8|0
1667268600000|2022-11-01 02:10:00|1412.3|1406.7|1412.7|1407.1|1412.7|1407.1|1407.7|1402.1|0
1667268900000|2022-11-01 02:15:00|1412.5|1406.9|1410.9|1405.3|1412.5|1406.9|1410.6|1405|0
1667269200000|2022-11-01 02:20:00|1411|1405.4|1411.5|1405.9|1412.6|1407|1411|1405.4|0
1667269500000|2022-11-01 02:25:00|1412.5|1406.9|1413.3|1407.7|1413.6|1408|1412.2|1406.6|0
1667269800000|2022-11-01 02:30:00|1413|1407.4|1413|1407.4|1415.1|1409.5|1413|1407.4|0
1667270100000|2022-11-01 02:35:00|1413.3|1407.7|1413.8|1408.2|1415.3|1409.7|1413.3|1407.7|0
1667270400000|2022-11-01 02:40:00|1414|1408.4|1413.1|1407.5|1414|1408.4|1413.1|1407.5|0
1667270700000|2022-11-01 02:45:00|1413.2|1407.6|1414.4|1408.8|1415.5|1409.9|1413.2|1407.6|0
1667271000000|2022-11-01 02:50:00|1413.4|1407.8|1413.1|1407.5|1415.8|1410.2|1413.1|1407.5|0
1667271300000|2022-11-01 02:55:00|1412.8|1407.2|1414.2|1408.6|1414.5|1408.9|1412.5|1406.9|0
1667271600000|2022-11-01 03:00:00|1414.3|1408.7|1414.4|1408.8|1414.6|1409|1412.2|1406.6|0
1667271900000|2022-11-01 03:05:00|1414.1|1408.5|1414.3|1408.7|1416.2|1410.6|1414|1408.4|0
1667272200000|2022-11-01 03:10:00|1415.1|1409.5|1414.3|1408.7|1415.1|1409.5|1413.9|1408.3|0
1667272500000|2022-11-01 03:15:00|1414.4|1408.8|1415.1|1409.5|1416.5|1410.9|1414.2|1408.6|0
1667272800000|2022-11-01 03:20:00|1414.6|1409|1413.4|1407.8|1414.6|1409|1413.2|1407.6|0
1667273100000|2022-11-01 03:25:00|1413.7|1408.1|1413.8|1408.2|1414.3|1408.7|1413|1407.4|0
1667273400000|2022-11-01 03:30:00|1417.1|1411.5|1420.3|1414.7|1420.3|1414.7|1417.1|1411.5|0
1667273700000|2022-11-01 03:35:00|1421.5|1415.9|1420.7|1415.1|1422.7|1417.1|1420.6|1415|0
1667274000000|2022-11-01 03:40:00|1420.8|1415.2|1422.1|1416.5|1423.1|1417.5|1420.8|1415.2|0
1667274300000|2022-11-01 03:45:00|1422.2|1416.6|1421.8|1416.2|1422.2|1416.6|1421.7|1416.1|0
1667274600000|2022-11-01 03:50:00|1419.5|1413.9|1422|1416.4|1422|1416.4|1419.5|1413.9|0
1667274900000|2022-11-01 03:55:00|1421.9|1416.3|1421.7|1416.1|1422|1416.4|1420.4|1414.8|0
1667275200000|2022-11-01 04:00:00|1421.8|1416.2|1419.8|1414.2|1422.4|1416.8|1419.8|1414.2|0
1667275500000|2022-11-01 04:05:00|1420.8|1415.2|1420.6|1415|1421.7|1416.1|1420.6|1415|0
1667275800000|2022-11-01 04:10:00|1420.7|1415.1|1420|1414.4|1421|1415.4|1419.6|1414|0
1667276100000|2022-11-01 04:15:00|1420.2|1414.6|1423|1417.4|1423|1417.4|1420.2|1414.6|0
1667276400000|2022-11-01 04:20:00|1422.8|1417.2|1422.5|1416.9|1422.8|1417.2|1421.4|1415.8|0
1667276700000|2022-11-01 04:25:00|1422.3|1416.7|1422.3|1416.7|1422.5|1416.9|1422.2|1416.6|0
1667277000000|2022-11-01 04:30:00|1422.4|1416.8|1422.6|1417|1422.7|1417.1|1420.4|1414.8|0
1667277300000|2022-11-01 04:35:00|1421.6|1416|1421.9|1416.3|1423.1|1417.5|1421.6|1416|0
1667277600000|2022-11-01 04:40:00|1422.9|1417.3|1423.5|1417.9|1423.5|1417.9|1422.9|1417.3|0
1667277900000|2022-11-01 04:45:00|1424.5|1418.9|1423.8|1418.2|1424.5|1418.9|1423.7|1418.1|0
1667278200000|2022-11-01 04:50:00|1423.9|1418.3|1423|1417.4|1423.9|1418.3|1422|1416.4|0
1667278500000|2022-11-01 04:55:00|1422.9|1417.3|1423.2|1417.6|1423.9|1418.3|1422|1416.4|0
1667344200000|2022-11-01 23:10:00|1421.8|1416.2|1418.6|1413|1422.1|1416.5|1418.6|1413|0
1667344500000|2022-11-01 23:15:00|1417|1411.4|1418.3|1412.7|1420.2|1414.6|1417|1411.4|0
1667344800000|2022-11-01 23:20:00|1418.5|1412.9|1419.9|1414.3|1420.1|1414.5|1417.8|1412.2|0
1667345100000|2022-11-01 23:25:00|1420.6|1415|1425.6|1420|1425.9|1420.3|1420.6|1415|0
1667345400000|2022-11-01 23:30:00|1423.8|1418.2|1427.1|1421.5|1427.1|1421.5|1423.8|1418.2|0
1667345700000|2022-11-01 23:35:00|1426.1|1420.5|1426.3|1420.7|1426.5|1420.9|1425.3|1419.7|0
1667346000000|2022-11-01 23:40:00|1426.1|1420.5|1428.4|1422.6|1428.7|1422.9|1426.1|1420.5|0
1667346300000|2022-11-01 23:45:00|1428.5|1422.7|1425.4|1419.8|1428.5|1422.7|1425|1419.4|0
1667346600000|2022-11-01 23:50:00|1425.6|1420|1424.2|1418.6|1426.3|1420.7|1424.2|1418.6|0
1667346900000|2022-11-01 23:55:00|1424.3|1418.7|1425.6|1420|1425.8|1420.2|1423.7|1418.1|0
1667347200000|2022-11-02 00:00:00|1423.7|1418.1|1423|1417.4|1424.7|1419.1|1423|1417.4|0
1667347500000|2022-11-02 00:05:00|1421.6|1416|1418.7|1413.1|1421.6|1416|1417.4|1411.8|0
1667347800000|2022-11-02 00:10:00|1418.6|1413|1418.8|1413.2|1419.1|1413.5|1417.6|1412|0
1667348100000|2022-11-02 00:15:00|1419.7|1414.1|1418.7|1413.1|1419.7|1414.1|1417.8|1412.2|0
1667348400000|2022-11-02 00:20:00|1417.6|1412|1418.2|1412.6|1418.6|1413|1417.4|1411.8|0
1667348700000|2022-11-02 00:25:00|1417.2|1411.6|1417.2|1411.6|1418|1412.4|1416.8|1411.2|0
1667349000000|2022-11-02 00:30:00|1416.1|1410.5|1417.3|1411.7|1417.5|1411.9|1416.1|1410.5|0
1667349300000|2022-11-02 00:35:00|1417.2|1411.6|1418.2|1412.6|1418.3|1412.7|1416.1|1410.5|0
1667349600000|2022-11-02 00:40:00|1419.2|1413.6|1417.2|1411.6|1419.4|1413.8|1416.3|1410.7|0
1667349900000|2022-11-02 00:45:00|1418.3|1412.7|1419.2|1413.6|1419.9|1414.3|1418.3|1412.7|0
1667350200000|2022-11-02 00:50:00|1420.2|1414.6|1419|1413.4|1421.1|1415.5|1418.9|1413.3|0
1667350500000|2022-11-02 00:55:00|1418.9|1413.3|1418.2|1412.6|1418.9|1413.3|1417.2|1411.6|0
1667350800000|2022-11-02 01:00:00|1419.3|1413.7|1418.2|1412.6|1419.3|1413.7|1417|1411.4|0
1667351100000|2022-11-02 01:05:00|1418.3|1412.7|1418.1|1412.5|1418.3|1412.7|1417|1411.4|0
1667351400000|2022-11-02 01:10:00|1418.2|1412.6|1419|1413.4|1419.1|1413.5|1417.4|1411.8|0
1667351700000|2022-11-02 01:15:00|1419.2|1413.6|1421.3|1415.7|1421.3|1415.7|1418.1|1412.5|0
1667352000000|2022-11-02 01:20:00|1421.2|1415.6|1422.4|1416.8|1422.4|1416.8|1420.2|1414.6|0
1667352300000|2022-11-02 01:25:00|1420.5|1414.9|1421.8|1416.2|1421.8|1416.2|1420.4|1414.8|0
1667352600000|2022-11-02 01:30:00|1421.9|1416.3|1422.8|1417.2|1423.1|1417.5|1421|1415.4|0
1667352900000|2022-11-02 01:35:00|1422.9|1417.3|1422.8|1417.2|1424|1418.4|1422.7|1417.1|0
1667353200000|2022-11-02 01:40:00|1423.2|1417.6|1421.4|1415.8|1423.6|1418|1421.1|1415.5|0
1667353500000|2022-11-02 01:45:00|1423.3|1417.7|1422.9|1417.3|1423.4|1417.8|1422.7|1417.1|0
1667353800000|2022-11-02 01:50:00|1421.6|1416|1421.8|1416.2|1422.9|1417.3|1421.6|1416|0
1667354100000|2022-11-02 01:55:00|1421.5|1415.9|1420.5|1414.9|1421.5|1415.9|1420.4|1414.8|0
1667354400000|2022-11-02 02:00:00|1420.8|1415.2|1422.4|1416.8|1422.4|1416.8|1420.7|1415.1|0
1667354700000|2022-11-02 02:05:00|1421.1|1415.5|1423.1|1417.5|1423.2|1417.6|1421.1|1415.5|0
1667355000000|2022-11-02 02:10:00|1423.2|1417.6|1422.8|1417.2|1423.4|1417.8|1422.2|1416.6|0
1667355300000|2022-11-02 02:15:00|1422.7|1417.1|1422.9|1417.3|1424|1418.4|1421.7|1416.1|0
1667355600000|2022-11-02 02:20:00|1423|1417.4|1424.9|1419.3|1424.9|1419.3|1423|1417.4|0
1667355900000|2022-11-02 02:25:00|1425|1419.4|1423.6|1418|1425.3|1419.7|1423.6|1418|0
1667356200000|2022-11-02 02:30:00|1423.7|1418.1|1424|1418.4|1424.9|1419.3|1423.6|1418|0
1667356500000|2022-11-02 02:35:00|1425|1419.4|1425.1|1419.5|1426.2|1420.6|1423.9|1418.3|0
1667356800000|2022-11-02 02:40:00|1425|1419.4|1424.8|1419.2|1425.1|1419.5|1424.8|1419.2|0
1667357100000|2022-11-02 02:45:00|1424.7|1419.1|1425.6|1420|1426.1|1420.5|1424.7|1419.1|0
1667357400000|2022-11-02 02:50:00|1425.7|1420.1|1424.2|1418.6|1425.7|1420.1|1424.1|1418.5|0
1667357700000|2022-11-02 02:55:00|1424.1|1418.5|1421.7|1416.1|1424.1|1418.5|1421.7|1416.1|0
1667358000000|2022-11-02 03:00:00|1423.8|1418.2|1422.8|1417.2|1423.8|1418.2|1422.6|1417|0
1667358300000|2022-11-02 03:05:00|1423.6|1418|1420.2|1414.6|1423.6|1418|1419.1|1413.5|0
1667358600000|2022-11-02 03:10:00|1420.1|1414.5|1419.3|1413.7|1421.2|1415.6|1419.3|1413.7|0
1667358900000|2022-11-02 03:15:00|1419|1413.4|1418.6|1413|1419.1|1413.5|1418.5|1412.9|0
1667359200000|2022-11-02 03:20:00|1419.7|1414.1|1418.8|1413.2|1420|1414.4|1418.6|1413|0
1667359500000|2022-11-02 03:25:00|1418.9|1413.3|1420.9|1415.3|1421.2|1415.6|1418.8|1413.2|0
1667359800000|2022-11-02 03:30:00|1421.1|1415.5|1420.1|1414.5|1421.2|1415.6|1419.9|1414.3|0
1667360100000|2022-11-02 03:35:00|1420.2|1414.6|1420.1|1414.5|1420.2|1414.6|1419|1413.4|0
1667360400000|2022-11-02 03:40:00|1420.3|1414.7|1419.9|1414.3|1420.3|1414.7|1418.8|1413.2|0
1667360700000|2022-11-02 03:45:00|1420|1414.4|1419.5|1413.9|1420|1414.4|1418.5|1412.9|0
1667361000000|2022-11-02 03:50:00|1419.8|1414.2|1419|1413.4|1419.8|1414.2|1418.6|1413|0
1667361300000|2022-11-02 03:55:00|1417.9|1412.3|1420.1|1414.5|1420.4|1414.8|1417.9|1412.3|0
1667361600000|2022-11-02 04:00:00|1420|1414.4|1417.7|1412.1|1420|1414.4|1417.7|1412.1|0
1667361900000|2022-11-02 04:05:00|1418.8|1413.2|1416.9|1411.3|1418.8|1413.2|1416.9|1411.3|0
1667362200000|2022-11-02 04:10:00|1417|1411.4|1415.7|1410.1|1417|1411.4|1415.7|1410.1|0
1667362500000|2022-11-02 04:15:00|1416|1410.4|1416.2|1410.6|1417.3|1411.7|1415|1409.4|0
1667362800000|2022-11-02 04:20:00|1418.2|1412.6|1417.5|1411.9|1418.2|1412.6|1416.1|1410.5|0
1667363100000|2022-11-02 04:25:00|1416.7|1411.1|1417.5|1411.9|1417.7|1412.1|1416.2|1410.6|0
1667363400000|2022-11-02 04:30:00|1416.3|1410.7|1417|1411.4|1418.3|1412.7|1416.2|1410.6|0
1667363700000|2022-11-02 04:35:00|1416.9|1411.3|1418.6|1413|1418.6|1413|1416.9|1411.3|0
1667364000000|2022-11-02 04:40:00|1418.7|1413.1|1418.5|1412.9|1418.7|1413.1|1417.7|1412.1|0
1667364300000|2022-11-02 04:45:00|1419.7|1414.1|1418.7|1413.1|1419.8|1414.2|1418.5|1412.9|0
1667364600000|2022-11-02 04:50:00|1419.9|1414.3|1420.4|1414.8|1420.4|1414.8|1419.2|1413.6|0
1667364900000|2022-11-02 04:55:00|1420.2|1414.6|1419.2|1413.6|1421.5|1415.9|1419.2|1413.6|0
1667430600000|2022-11-02 23:10:00|1401.2|1395.6|1406|1400.4|1408.8|1403.2|1400.2|1394.6|0
1667430900000|2022-11-02 23:15:00|1404.8|1399.2|1401.8|1396.2|1404.8|1399.2|1401.4|1395.8|0
1667431200000|2022-11-02 23:20:00|1402|1396.4|1402.8|1397.2|1403.7|1398.1|1401.5|1395.9|0
1667431500000|2022-11-02 23:25:00|1401.7|1396.1|1405.2|1399.6|1405.2|1399.6|1400.5|1394.9|0
1667431800000|2022-11-02 23:30:00|1404.1|1398.5|1407.7|1402.1|1407.7|1402.1|1402.5|1396.9|0
1667432100000|2022-11-02 23:35:00|1407.4|1401.8|1406.7|1401.1|1407.9|1402.3|1406.7|1401.1|0
1667432400000|2022-11-02 23:40:00|1405.9|1400.3|1407.1|1401.5|1407.1|1401.5|1405.9|1400.3|0
1667432700000|2022-11-02 23:45:00|1407.2|1401.6|1406|1400.4|1407.2|1401.6|1406|1400.4|0
1667433000000|2022-11-02 23:50:00|1406.2|1400.6|1406.4|1400.8|1406.9|1401.3|1406.1|1400.5|0
1667433300000|2022-11-02 23:55:00|1405.1|1399.5|1406.9|1401.3|1407.5|1401.9|1405.1|1399.5|0
1667433600000|2022-11-03 00:00:00|1405.6|1400|1408.1|1402.5|1409.4|1403.8|1405.6|1400|0
1667433900000|2022-11-03 00:05:00|1407.9|1402.3|1406|1400.4|1408|1402.4|1404.8|1399.2|0
1667434200000|2022-11-03 00:10:00|1407.4|1401.8|1406.1|1400.5|1407.4|1401.8|1404.8|1399.2|0
1667434500000|2022-11-03 00:15:00|1405.1|1399.5|1406.3|1400.7|1407.2|1401.6|1405|1399.4|0
1667434800000|2022-11-03 00:20:00|1407.3|1401.7|1406.5|1400.9|1407.3|1401.7|1405.8|1400.2|0
1667435100000|2022-11-03 00:25:00|1406.4|1400.8|1406|1400.4|1406.4|1400.8|1404.9|1399.3|0
1667435400000|2022-11-03 00:30:00|1406.1|1400.5|1408.6|1403|1408.7|1403.1|1406.1|1400.5|0
1667435700000|2022-11-03 00:35:00|1408.7|1403.1|1408.9|1403.3|1408.9|1403.3|1407.7|1402.1|0
1667436000000|2022-11-03 00:40:00|1408.1|1402.5|1409|1403.4|1409.3|1403.7|1408.1|1402.5|0
1667436300000|2022-11-03 00:45:00|1409.3|1403.7|1409.6|1404|1410.8|1405.2|1408.5|1402.9|0
1667436600000|2022-11-03 00:50:00|1410|1404.4|1410|1404.4|1410.3|1404.7|1409.7|1404.1|0
1667436900000|2022-11-03 00:55:00|1409.9|1404.3|1410.9|1405.3|1410.9|1405.3|1409.3|1403.7|0
1667437200000|2022-11-03 01:00:00|1410.8|1405.2|1411.3|1405.7|1411.3|1405.7|1409.8|1404.2|0
1667437500000|2022-11-03 01:05:00|1411.6|1406|1411.5|1405.9|1411.7|1406.1|1410.5|1404.9|0
1667437800000|2022-11-03 01:10:00|1412.1|1406.5|1411.6|1406|1412.4|1406.8|1411.3|1405.7|0
1667438100000|2022-11-03 01:15:00|1411.5|1405.9|1410.5|1404.9|1411.5|1405.9|1410.1|1404.5|0
1667438400000|2022-11-03 01:20:00|1410.6|1405|1410.5|1404.9|1411|1405.4|1409.9|1404.3|0
1667438700000|2022-11-03 01:25:00|1411.5|1405.9|1411.6|1406|1411.7|1406.1|1410.4|1404.8|0
1667439000000|2022-11-03 01:30:00|1411.5|1405.9|1413.4|1407.8|1413.5|1407.9|1411.5|1405.9|0
1667439300000|2022-11-03 01:35:00|1411.9|1406.3|1413|1407.4|1413.8|1408.2|1411.9|1406.3|0
1667439600000|2022-11-03 01:40:00|1412.9|1407.3|1412.8|1407.2|1413.2|1407.6|1412.8|1407.2|0
1667439900000|2022-11-03 01:45:00|1412.7|1407.1|1412.6|1407|1415|1409.4|1412.6|1407|0
1667440200000|2022-11-03 01:50:00|1412.7|1407.1|1413.3|1407.7|1413.4|1407.8|1412.7|1407.1|0
1667440500000|2022-11-03 01:55:00|1413.6|1408|1412.3|1406.7|1415.9|1410.3|1412.2|1406.6|0
1667440800000|2022-11-03 02:00:00|1411.8|1406.2|1414.1|1408.5|1414.2|1408.6|1411.8|1406.2|0
1667441100000|2022-11-03 02:05:00|1414.2|1408.6|1414|1408.4|1414.2|1408.6|1413.6|1408|0
1667441400000|2022-11-03 02:10:00|1413.8|1408.2|1413.8|1408.2|1413.8|1408.2|1413.4|1407.8|0
1667441700000|2022-11-03 02:15:00|1413.5|1407.9|1413.5|1407.9|1413.5|1407.9|1411.1|1405.5|0
1667442000000|2022-11-03 02:20:00|1410.5|1404.9|1414.5|1408.9|1414.6|1409|1410.5|1404.9|0
1667442300000|2022-11-03 02:25:00|1412.7|1407.1|1413.8|1408.2|1414.9|1409.3|1410.4|1404.8|0
1667442600000|2022-11-03 02:30:00|1412.9|1407.3|1415|1409.4|1415.2|1409.6|1412.9|1407.3|0
1667442900000|2022-11-03 02:35:00|1414.3|1408.7|1414.1|1408.5|1415.1|1409.5|1414|1408.4|0
1667443200000|2022-11-03 02:40:00|1416.3|1410.7|1416|1410.4|1416.9|1411.3|1414.8|1409.2|0
1667443500000|2022-11-03 02:45:00|1415.8|1410.2|1414|1408.4|1416.2|1410.6|1414|1408.4|0
1667443800000|2022-11-03 02:50:00|1415.1|1409.5|1415.9|1410.3|1417.2|1411.6|1415.1|1409.5|0
1667444100000|2022-11-03 02:55:00|1416.2|1410.6|1417.2|1411.6|1417.4|1411.8|1416.2|1410.6|0
1667444400000|2022-11-03 03:00:00|1417.4|1411.8|1418.1|1412.5|1419.1|1413.5|1416.3|1410.7|0
1667444700000|2022-11-03 03:05:00|1418|1412.4|1418.5|1412.9|1419.6|1414|1418|1412.4|0
1667445000000|2022-11-03 03:10:00|1418.6|1413|1419.8|1414.2|1420.1|1414.5|1418.6|1413|0
1667445300000|2022-11-03 03:15:00|1420|1414.4|1419.9|1414.3|1420|1414.4|1418.7|1413.1|0
1667445600000|2022-11-03 03:20:00|1420|1414.4|1420.2|1414.6|1420.3|1414.7|1420|1414.4|0
1667445900000|2022-11-03 03:25:00|1420.3|1414.7|1420.2|1414.6|1421.3|1415.7|1420.2|1414.6|0
1667446200000|2022-11-03 03:30:00|1421.2|1415.6|1422|1416.4|1422|1416.4|1421.2|1415.6|0
1667446500000|2022-11-03 03:35:00|1420.4|1414.8|1422|1416.4|1422.6|1417|1420.4|1414.8|0
1667446800000|2022-11-03 03:40:00|1420.8|1415.2|1422.9|1417.3|1422.9|1417.3|1420.7|1415.1|0
1667447100000|2022-11-03 03:45:00|1421.8|1416.2|1422.7|1417.1|1423.5|1417.9|1421.8|1416.2|0
1667447400000|2022-11-03 03:50:00|1422.6|1417|1422.8|1417.2|1423.5|1417.9|1422.4|1416.8|0
1667447700000|2022-11-03 03:55:00|1422.6|1417|1423.2|1417.6|1424|1418.4|1422.5|1416.9|0
1667448000000|2022-11-03 04:00:00|1423.1|1417.5|1423.6|1418|1424.9|1419.3|1423.1|1417.5|0
1667448300000|2022-11-03 04:05:00|1424.6|1419|1426.3|1420.7|1426.4|1420.8|1423.1|1417.5|0
1667448600000|2022-11-03 04:10:00|1426.4|1420.8|1425.1|1419.5|1427.1|1421.5|1425|1419.4|0
1667448900000|2022-11-03 04:15:00|1426.4|1420.8|1427.2|1421.6|1427.2|1421.6|1426.2|1420.6|0
1667449200000|2022-11-03 04:20:00|1426.2|1420.6|1426.5|1420.9|1427.3|1421.7|1425.5|1419.9|0
1667449500000|2022-11-03 04:25:00|1426.4|1420.8|1424.5|1418.9|1426.4|1420.8|1424.1|1418.5|0
1667449800000|2022-11-03 04:30:00|1425.4|1419.8|1424.2|1418.6|1426.4|1420.8|1424.2|1418.6|0
1667450100000|2022-11-03 04:35:00|1425.2|1419.6|1426.3|1420.7|1426.7|1421.1|1425.2|1419.6|0
1667450400000|2022-11-03 04:40:00|1425.1|1419.5|1426.1|1420.5|1426.2|1420.6|1425.1|1419.5|0
1667450700000|2022-11-03 04:45:00|1425.2|1419.6|1425.4|1419.8|1426.5|1420.9|1425.2|1419.6|0
1667451000000|2022-11-03 04:50:00|1424.3|1418.7|1422.9|1417.3|1425|1419.4|1421.6|1416|0
1667451300000|2022-11-03 04:55:00|1422|1416.4|1422|1416.4|1422.9|1417.3|1419.7|1414.1|0
1667517000000|2022-11-03 23:10:00|1415.6|1410|1415.1|1409.5|1415.9|1410.3|1413.5|1407.9|0
1667517300000|2022-11-03 23:15:00|1414.2|1408.6|1410.8|1405.2|1414.2|1408.6|1410.8|1405.2|0
1667517600000|2022-11-03 23:20:00|1409|1403.4|1408.7|1403.1|1409.8|1404.2|1408.7|1403.1|0
1667517900000|2022-11-03 23:25:00|1408.8|1403.2|1407.6|1402|1408.8|1403.2|1407|1401.4|0
1667518200000|2022-11-03 23:30:00|1407.3|1401.7|1406.6|1401|1408.8|1403.2|1406.6|1401|0
1667518500000|2022-11-03 23:35:00|1406.9|1401.3|1406.2|1400.6|1407.6|1402|1405.6|1400|0
1667518800000|2022-11-03 23:40:00|1407.3|1401.7|1404.7|1399.1|1407.7|1402.1|1404.2|1398.6|0
1667519100000|2022-11-03 23:45:00|1404.8|1399.2|1405.1|1399.5|1406.2|1400.6|1404.1|1398.5|0
1667519400000|2022-11-03 23:50:00|1406|1400.4|1406.4|1400.8|1406.5|1400.9|1406|1400.4|0
1667519700000|2022-11-03 23:55:00|1406.3|1400.7|1404.5|1398.9|1406.3|1400.7|1402.8|1397.2|0
1667520000000|2022-11-04 00:00:00|1405.7|1400.1|1408|1402.4|1408.5|1402.9|1404.9|1399.3|0
1667520300000|2022-11-04 00:05:00|1408.1|1402.5|1407.3|1401.7|1408.6|1403|1406.9|1401.3|0
1667520600000|2022-11-04 00:10:00|1408.1|1402.5|1408.2|1402.6|1408.8|1403.2|1407.2|1401.6|0
1667520900000|2022-11-04 00:15:00|1409|1403.4|1407.2|1401.6|1409|1403.4|1407|1401.4|0
1667521200000|2022-11-04 00:20:00|1408.3|1402.7|1408.1|1402.5|1408.3|1402.7|1407|1401.4|0
1667521500000|2022-11-04 00:25:00|1406.9|1401.3|1407.5|1401.9|1408.8|1403.2|1406.5|1400.9|0
1667521800000|2022-11-04 00:30:00|1406.6|1401|1406.7|1401.1|1407.8|1402.2|1406.3|1400.7|0
1667522100000|2022-11-04 00:35:00|1407.4|1401.8|1407.4|1401.8|1407.4|1401.8|1406.1|1400.5|0
1667522400000|2022-11-04 00:40:00|1407.5|1401.9|1407.6|1402|1407.7|1402.1|1406.3|1400.7|0
1667522700000|2022-11-04 00:45:00|1406.7|1401.1|1405.8|1400.2|1407.2|1401.6|1405.7|1400.1|0
1667523000000|2022-11-04 00:50:00|1406.8|1401.2|1407.9|1402.3|1408.2|1402.6|1406.8|1401.2|0
1667523300000|2022-11-04 00:55:00|1407.8|1402.2|1409.1|1403.5|1409.1|1403.5|1406.9|1401.3|0
1667523600000|2022-11-04 01:00:00|1408|1402.4|1408.7|1403.1|1410.2|1404.6|1407.3|1401.7|0
1667523900000|2022-11-04 01:05:00|1409.5|1403.9|1410.5|1404.9|1411.7|1406.1|1409.5|1403.9|0
1667524200000|2022-11-04 01:10:00|1411.7|1406.1|1410.6|1405|1411.7|1406.1|1410.6|1405|0
1667524500000|2022-11-04 01:15:00|1411.7|1406.1|1411.3|1405.7|1411.7|1406.1|1410.3|1404.7|0
1667524800000|2022-11-04 01:20:00|1410.1|1404.5|1410.1|1404.5|1411.1|1405.5|1410|1404.4|0
1667525100000|2022-11-04 01:25:00|1409.9|1404.3|1409.7|1404.1|1409.9|1404.3|1409.6|1404|0
1667525400000|2022-11-04 01:30:00|1410.6|1405|1410.1|1404.5|1411.1|1405.5|1410|1404.4|0
1667525700000|2022-11-04 01:35:00|1411.9|1406.3|1411.2|1405.6|1412.9|1407.3|1409.8|1404.2|0
1667526000000|2022-11-04 01:40:00|1411.5|1405.9|1412.6|1407|1412.8|1407.2|1411.3|1405.7|0
1667526300000|2022-11-04 01:45:00|1412.4|1406.8|1411.8|1406.2|1412.8|1407.2|1410.9|1405.3|0
1667526600000|2022-11-04 01:50:00|1412.9|1407.3|1410.4|1404.8|1412.9|1407.3|1410.3|1404.7|0
1667526900000|2022-11-04 01:55:00|1411.3|1405.7|1412.9|1407.3|1413.4|1407.8|1410.2|1404.6|0
1667527200000|2022-11-04 02:00:00|1413.1|1407.5|1412.6|1407|1413.1|1407.5|1411.8|1406.2|0
1667527500000|2022-11-04 02:05:00|1413|1407.4|1412|1406.4|1413.1|1407.5|1411.9|1406.3|0
1667527800000|2022-11-04 02:10:00|1412.1|1406.5|1411.1|1405.5|1413|1407.4|1411.1|1405.5|0
1667528100000|2022-11-04 02:15:00|1411.2|1405.6|1411.6|1406|1412.5|1406.9|1411.2|1405.6|0
1667528400000|2022-11-04 02:20:00|1412.4|1406.8|1411.6|1406|1412.6|1407|1411.3|1405.7|0
1667528700000|2022-11-04 02:25:00|1411.4|1405.8|1411.5|1405.9|1411.6|1406|1411.3|1405.7|0
1667529000000|2022-11-04 02:30:00|1411.4|1405.8|1410.6|1405|1412.7|1407.1|1410.6|1405|0
1667529300000|2022-11-04 02:35:00|1410.8|1405.2|1408.9|1403.3|1411.5|1405.9|1408.9|1403.3|0
1667529600000|2022-11-04 02:40:00|1409|1403.4|1409.2|1403.6|1409.3|1403.7|1408.9|1403.3|0
1667529900000|2022-11-04 02:45:00|1410.1|1404.5|1408.6|1403|1410.1|1404.5|1408.6|1403|0
1667530200000|2022-11-04 02:50:00|1409.7|1404.1|1408.7|1403.1|1409.7|1404.1|1408.7|1403.1|0
1667530500000|2022-11-04 02:55:00|1409.1|1403.5|1409.3|1403.7|1409.3|1403.7|1409|1403.4|0
1667530800000|2022-11-04 03:00:00|1409.4|1403.8|1410.5|1404.9|1410.5|1404.9|1409.3|1403.7|0
1667531100000|2022-11-04 03:05:00|1409.5|1403.9|1409.7|1404.1|1411.1|1405.5|1409.5|1403.9|0
1667531400000|2022-11-04 03:10:00|1409.6|1404|1410|1404.4|1411|1405.4|1409.6|1404|0
1667531700000|2022-11-04 03:15:00|1409.8|1404.2|1409.7|1404.1|1410.1|1404.5|1409.7|1404.1|0
1667532000000|2022-11-04 03:20:00|1409.8|1404.2|1410.8|1405.2|1410.8|1405.2|1408.5|1402.9|0
1667532300000|2022-11-04 03:25:00|1410.7|1405.1|1409.2|1403.6|1410.7|1405.1|1409.2|1403.6|0
1667532600000|2022-11-04 03:30:00|1410.1|1404.5|1408.6|1403|1410.1|1404.5|1408|1402.4|0
1667532900000|2022-11-04 03:35:00|1409|1403.4|1407.7|1402.1|1409|1403.4|1407.5|1401.9|0
1667533200000|2022-11-04 03:40:00|1408.8|1403.2|1406.6|1401|1408.8|1403.2|1405.7|1400.1|0
1667533500000|2022-11-04 03:45:00|1405.5|1399.9|1405.3|1399.7|1406.5|1400.9|1405.2|1399.6|0
1667533800000|2022-11-04 03:50:00|1405.5|1399.9|1405.3|1399.7|1406.3|1400.7|1405.1|1399.5|0
1667534100000|2022-11-04 03:55:00|1406.5|1400.9|1405.1|1399.5|1406.5|1400.9|1405.1|1399.5|0
1667534400000|2022-11-04 04:00:00|1405.6|1400|1409.3|1403.7|1409.3|1403.7|1405.6|1400|0
1667534700000|2022-11-04 04:05:00|1409.4|1403.8|1411.5|1405.9|1412.8|1407.2|1409.4|1403.8|0
1667535000000|2022-11-04 04:10:00|1411.4|1405.8|1412.3|1406.7|1412.4|1406.8|1411.3|1405.7|0
1667535300000|2022-11-04 04:15:00|1413.4|1407.8|1411.9|1406.3|1413.5|1407.9|1411.9|1406.3|0
1667535600000|2022-11-04 04:20:00|1411.8|1406.2|1410.4|1404.8|1411.9|1406.3|1410.4|1404.8|0
1667535900000|2022-11-04 04:25:00|1409.3|1403.7|1410.9|1405.3|1410.9|1405.3|1409.1|1403.5|0
1667536200000|2022-11-04 04:30:00|1411.1|1405.5|1410.2|1404.6|1411.3|1405.7|1410.1|1404.5|0
1667536500000|2022-11-04 04:35:00|1411.2|1405.6|1409.8|1404.2|1411.3|1405.7|1409.7|1404.1|0
1667536800000|2022-11-04 04:40:00|1409.6|1404|1411|1405.4|1411.2|1405.6|1408.7|1403.1|0
1667537100000|2022-11-04 04:45:00|1411.1|1405.5|1412.1|1406.5|1412.1|1406.5|1410.2|1404.6|0
1667537400000|2022-11-04 04:50:00|1412.3|1406.7|1413.4|1407.8|1413.4|1407.8|1411.1|1405.5|0
1667537700000|2022-11-04 04:55:00|1414.5|1408.9|1414.3|1408.7|1414.8|1409.2|1413.3|1407.7|0
1667776200000|2022-11-06 23:10:00|1413.2|1407.6|1412|1406.4|1414.8|1409.2|1410.4|1404.8|0
1667776500000|2022-11-06 23:15:00|1411.9|1406.3|1409.1|1403.5|1412.5|1406.9|1408.1|1402.5|0
1667776800000|2022-11-06 23:20:00|1408.9|1403.3|1411.6|1406|1411.6|1406|1408.9|1403.3|0
1667777100000|2022-11-06 23:25:00|1411|1405.4|1412.3|1406.7|1412.3|1406.7|1411|1405.4|0
1667777400000|2022-11-06 23:30:00|1409.2|1403.6|1413|1407.4|1413.1|1407.5|1409.2|1403.6|0
1667777700000|2022-11-06 23:35:00|1413.1|1407.5|1412|1406.4|1413.1|1407.5|1411.4|1405.8|0
1667778000000|2022-11-06 23:40:00|1411.2|1405.6|1410.2|1404.6|1411.2|1405.6|1410.2|1404.6|0
1667778300000|2022-11-06 23:45:00|1411.7|1406.1|1412.1|1406.5|1412.7|1407.1|1411.3|1405.7|0
1667778600000|2022-11-06 23:50:00|1412|1406.4|1410.4|1404.8|1412|1406.4|1410.4|1404.8|0
1667778900000|2022-11-06 23:55:00|1410.2|1404.6|1411.4|1405.8|1411.5|1405.9|1410|1404.4|0
1667779200000|2022-11-07 00:00:00|1410.7|1405.1|1411.5|1405.9|1411.7|1406.1|1410.3|1404.7|0
1667779500000|2022-11-07 00:05:00|1412|1406.4|1410.2|1404.6|1412.4|1406.8|1410.2|1404.6|0
1667779800000|2022-11-07 00:10:00|1410.5|1404.9|1410.8|1405.2|1411.9|1406.3|1409.8|1404.2|0
1667780100000|2022-11-07 00:15:00|1411.7|1406.1|1412.5|1406.9|1412.5|1406.9|1410.6|1405|0
1667780400000|2022-11-07 00:20:00|1412.6|1407|1412.1|1406.5|1412.7|1407.1|1411.2|1405.6|0
1667780700000|2022-11-07 00:25:00|1411.1|1405.5|1411.4|1405.8|1412.5|1406.9|1411.1|1405.5|0
1667781000000|2022-11-07 00:30:00|1412.7|1407.1|1411.1|1405.5|1412.7|1407.1|1411.1|1405.5|0
1667781300000|2022-11-07 00:35:00|1410.7|1405.1|1410.8|1405.2|1411.8|1406.2|1410.6|1405|0
1667781600000|2022-11-07 00:40:00|1411.1|1405.5|1412.3|1406.7|1412.3|1406.7|1411.1|1405.5|0
1667781900000|2022-11-07 00:45:00|1412.2|1406.6|1411|1405.4|1412.2|1406.6|1410.9|1405.3|0
1667782200000|2022-11-07 00:50:00|1411.2|1405.6|1410.7|1405.1|1411.8|1406.2|1410.7|1405.1|0
1667782500000|2022-11-07 00:55:00|1411.3|1405.7|1410.6|1405|1412.5|1406.9|1410.1|1404.5|0
1667782800000|2022-11-07 01:00:00|1410.5|1404.9|1414.1|1408.5|1414.1|1408.5|1410.5|1404.9|0
1667783100000|2022-11-07 01:05:00|1414.3|1408.7|1413.5|1407.9|1414.4|1408.8|1413.5|1407.9|0
1667783400000|2022-11-07 01:10:00|1414.5|1408.9|1417.4|1411.8|1417.4|1411.8|1413.3|1407.7|0
1667783700000|2022-11-07 01:15:00|1417.2|1411.6|1415|1409.4|1417.2|1411.6|1415|1409.4|0
1667784000000|2022-11-07 01:20:00|1414.9|1409.3|1415.2|1409.6|1416.5|1410.9|1414.9|1409.3|0
1667784300000|2022-11-07 01:25:00|1416.1|1410.5|1417|1411.4|1417|1411.4|1415.5|1409.9|0
1667784600000|2022-11-07 01:30:00|1415.3|1409.7|1416.4|1410.8|1416.4|1410.8|1414.6|1409|0
1667784900000|2022-11-07 01:35:00|1416.1|1410.5|1415.2|1409.6|1416.1|1410.5|1414.9|1409.3|0
1667785200000|2022-11-07 01:40:00|1416.3|1410.7|1417.1|1411.5|1417.5|1411.9|1416.1|1410.5|0
1667785500000|2022-11-07 01:45:00|1416.9|1411.3|1414.2|1408.6|1416.9|1411.3|1413.5|1407.9|0
1667785800000|2022-11-07 01:50:00|1414.3|1408.7|1417.3|1411.7|1417.3|1411.7|1413.9|1408.3|0
1667786100000|2022-11-07 01:55:00|1415.1|1409.5|1414|1408.4|1416.1|1410.5|1414|1408.4|0
1667786400000|2022-11-07 02:00:00|1414.9|1409.3|1413.2|1407.6|1414.9|1409.3|1413.2|1407.6|0
1667786700000|2022-11-07 02:05:00|1414.2|1408.6|1413|1407.4|1414.3|1408.7|1413|1407.4|0
1667787000000|2022-11-07 02:10:00|1412.8|1407.2|1412.9|1407.3|1413.2|1407.6|1412|1406.4|0
1667787300000|2022-11-07 02:15:00|1412|1406.4|1412.7|1407.1|1414.1|1408.5|1412|1406.4|0
1667787600000|2022-11-07 02:20:00|1412.6|1407|1414.1|1408.5|1414.1|1408.5|1412.6|1407|0
1667787900000|2022-11-07 02:25:00|1414.2|1408.6|1414|1408.4|1414.2|1408.6|1412.9|1407.3|0
1667788200000|2022-11-07 02:30:00|1413.9|1408.3|1413.3|1407.7|1414|1408.4|1412.8|1407.2|0
1667788500000|2022-11-07 02:35:00|1413.5|1407.9|1412.4|1406.8|1413.5|1407.9|1412.4|1406.8|0
1667788800000|2022-11-07 02:40:00|1412.3|1406.7|1412.3|1406.7|1413.2|1407.6|1412.2|1406.6|0
1667789100000|2022-11-07 02:45:00|1412.4|1406.8|1412.5|1406.9|1413.4|1407.8|1412|1406.4|0
1667789400000|2022-11-07 02:50:00|1412.2|1406.6|1413.4|1407.8|1413.7|1408.1|1412.2|1406.6|0
1667789700000|2022-11-07 02:55:00|1413.5|1407.9|1411.5|1405.9|1413.9|1408.3|1411.5|1405.9|0
1667790000000|2022-11-07 03:00:00|1412.5|1406.9|1413.1|1407.5|1413.3|1407.7|1412.5|1406.9|0
1667790300000|2022-11-07 03:05:00|1412.8|1407.2|1411.9|1406.3|1413|1407.4|1411.6|1406|0
1667790600000|2022-11-07 03:10:00|1412.9|1407.3|1412.9|1407.3|1413.2|1407.6|1410.9|1405.3|0
1667790900000|2022-11-07 03:15:00|1412.1|1406.5|1413.1|1407.5|1413.1|1407.5|1411.8|1406.2|0
1667791200000|2022-11-07 03:20:00|1413|1407.4|1411.5|1405.9|1413|1407.4|1411.5|1405.9|0
1667791500000|2022-11-07 03:25:00|1412.3|1406.7|1412.1|1406.5|1413.6|1408|1411.3|1405.7|0
1667791800000|2022-11-07 03:30:00|1413.2|1407.6|1412|1406.4|1413.3|1407.7|1411.7|1406.1|0
1667792100000|2022-11-07 03:35:00|1411.8|1406.2|1411.1|1405.5|1412.9|1407.3|1411|1405.4|0
1667792400000|2022-11-07 03:40:00|1413.4|1407.8|1414.3|1408.7|1414.3|1408.7|1412.3|1406.7|0
1667792700000|2022-11-07 03:45:00|1413.3|1407.7|1413.2|1407.6|1414.4|1408.8|1413.1|1407.5|0
1667793000000|2022-11-07 03:50:00|1413.3|1407.7|1414.5|1408.9|1415.5|1409.9|1413.3|1407.7|0
1667793300000|2022-11-07 03:55:00|1414.4|1408.8|1414.7|1409.1|1414.7|1409.1|1413.5|1407.9|0
1667793600000|2022-11-07 04:00:00|1414.8|1409.2|1413.5|1407.9|1414.8|1409.2|1413.3|1407.7|0
1667793900000|2022-11-07 04:05:00|1413.7|1408.1|1413.7|1408.1|1414.7|1409.1|1413.4|1407.8|0
1667794200000|2022-11-07 04:10:00|1414.8|1409.2|1413.5|1407.9|1414.8|1409.2|1413.5|1407.9|0
1667794500000|2022-11-07 04:15:00|1413.4|1407.8|1414.4|1408.8|1414.4|1408.8|1413.1|1407.5|0
1667794800000|2022-11-07 04:20:00|1414.2|1408.6|1413.3|1407.7|1414.4|1408.8|1413.1|1407.5|0
1667795100000|2022-11-07 04:25:00|1414.4|1408.8|1414.2|1408.6|1415.3|1409.7|1414.2|1408.6|0
1667795400000|2022-11-07 04:30:00|1415.3|1409.7|1416.1|1410.5|1417.3|1411.7|1414.1|1408.5|0
1667795700000|2022-11-07 04:35:00|1417.3|1411.7|1417.3|1411.7|1417.4|1411.8|1415|1409.4|0
1667796000000|2022-11-07 04:40:00|1415|1409.4|1416.2|1410.6|1417.4|1411.8|1415|1409.4|0
1667796300000|2022-11-07 04:45:00|1415.9|1410.3|1415.7|1410.1|1416.9|1411.3|1415.7|1410.1|0
1667796600000|2022-11-07 04:50:00|1416.8|1411.2|1419.5|1413.9|1419.5|1413.9|1415.8|1410.2|0
1667796900000|2022-11-07 04:55:00|1419.3|1413.7|1419.3|1413.7|1419.4|1413.8|1418.3|1412.7|0
1667862600000|2022-11-07 23:10:00|1415.9|1410.3|1413.8|1408.2|1415.9|1410.3|1413.5|1407.9|0
1667862900000|2022-11-07 23:15:00|1414.4|1408.8|1415.8|1410.2|1417.9|1412.3|1413.7|1408.1|0
1667863200000|2022-11-07 23:20:00|1415.7|1410.1|1417.7|1412.1|1417.7|1412.1|1415.7|1410.1|0
1667863500000|2022-11-07 23:25:00|1417.6|1412|1416.4|1410.8|1418.2|1412.6|1416.3|1410.7|0
1667863800000|2022-11-07 23:30:00|1416.2|1410.6|1414.5|1408.9|1416.2|1410.6|1413.8|1408.2|0
1667864100000|2022-11-07 23:35:00|1414.1|1408.5|1412.9|1407.3|1414.2|1408.6|1412.5|1406.9|0
1667864400000|2022-11-07 23:40:00|1414|1408.4|1411.1|1405.5|1414|1408.4|1411|1405.4|0
1667864700000|2022-11-07 23:45:00|1409.9|1404.3|1411.7|1406.1|1412.2|1406.6|1409.9|1404.3|0
1667865000000|2022-11-07 23:50:00|1411.8|1406.2|1411.2|1405.6|1412|1406.4|1410.3|1404.7|0
1667865300000|2022-11-07 23:55:00|1410.7|1405.1|1410.8|1405.2|1411.4|1405.8|1410.2|1404.6|0
1667865600000|2022-11-08 00:00:00|1412.2|1406.6|1412.9|1407.3|1413|1407.4|1412.1|1406.5|0
1667865900000|2022-11-08 00:05:00|1411.9|1406.3|1411.4|1405.8|1411.9|1406.3|1410.7|1405.1|0
1667866200000|2022-11-08 00:10:00|1411.3|1405.7|1412.9|1407.3|1412.9|1407.3|1411.3|1405.7|0
1667866500000|2022-11-08 00:15:00|1412.7|1407.1|1412.2|1406.6|1412.7|1407.1|1412.2|1406.6|0
1667866800000|2022-11-08 00:20:00|1412.3|1406.7|1411.7|1406.1|1412.3|1406.7|1410.9|1405.3|0
1667867100000|2022-11-08 00:25:00|1411.8|1406.2|1412.8|1407.2|1413.8|1408.2|1411.6|1406|0
1667867400000|2022-11-08 00:30:00|1412.9|1407.3|1412.1|1406.5|1414.1|1408.5|1412.1|1406.5|0
1667867700000|2022-11-08 00:35:00|1413.1|1407.5|1416.7|1411.1|1416.7|1411.1|1413.1|1407.5|0
1667868000000|2022-11-08 00:40:00|1416.8|1411.2|1417.5|1411.9|1417.5|1411.9|1415.8|1410.2|0
1667868300000|2022-11-08 00:45:00|1417.6|1412|1416.3|1410.7|1417.6|1412|1415.3|1409.7|0
1667868600000|2022-11-08 00:50:00|1415.2|1409.6|1416.3|1410.7|1416.4|1410.8|1415.1|1409.5|0
1667868900000|2022-11-08 00:55:00|1416.1|1410.5|1416.2|1410.6|1416.2|1410.6|1414.1|1408.5|0
1667869200000|2022-11-08 01:00:00|1415.3|1409.7|1415.5|1409.9|1416.7|1411.1|1414.6|1409|0
1667869500000|2022-11-08 01:05:00|1416.6|1411|1414.8|1409.2|1416.7|1411.1|1414.8|1409.2|0
1667869800000|2022-11-08 01:10:00|1415.9|1410.3|1415.7|1410.1|1416.1|1410.5|1415|1409.4|0
1667870100000|2022-11-08 01:15:00|1415.8|1410.2|1416|1410.4|1416|1410.4|1414.8|1409.2|0
1667870400000|2022-11-08 01:20:00|1416.2|1410.6|1416|1410.4|1416.2|1410.6|1415|1409.4|0
1667870700000|2022-11-08 01:25:00|1415.8|1410.2|1415.6|1410|1415.8|1410.2|1414.6|1409|0
1667871000000|2022-11-08 01:30:00|1414.8|1409.2|1411.6|1406|1415.7|1410.1|1411.6|1406|0
1667871300000|2022-11-08 01:35:00|1412.9|1407.3|1411.8|1406.2|1413|1407.4|1411.8|1406.2|0
1667871600000|2022-11-08 01:40:00|1411.7|1406.1|1412.5|1406.9|1412.9|1407.3|1411.2|1405.6|0
1667871900000|2022-11-08 01:45:00|1413.6|1408|1411.7|1406.1|1413.6|1408|1411.7|1406.1|0
1667872200000|2022-11-08 01:50:00|1413|1407.4|1414.9|1409.3|1416|1410.4|1413|1407.4|0
1667872500000|2022-11-08 01:55:00|1415.9|1410.3|1415.2|1409.6|1416.4|1410.8|1415.2|1409.6|0
1667872800000|2022-11-08 02:00:00|1415.4|1409.8|1415.6|1410|1416.4|1410.8|1415.1|1409.5|0
1667873100000|2022-11-08 02:05:00|1415.4|1409.8|1415.8|1410.2|1416.2|1410.6|1414.7|1409.1|0
1667873400000|2022-11-08 02:10:00|1415.9|1410.3|1416.7|1411.1|1416.7|1411.1|1415.1|1409.5|0
1667873700000|2022-11-08 02:15:00|1416.2|1410.6|1418.7|1413.1|1419.7|1414.1|1416.2|1410.6|0
1667874000000|2022-11-08 02:20:00|1419.6|1414|1419.5|1413.9|1419.6|1414|1419.2|1413.6|0
1667874300000|2022-11-08 02:25:00|1419.7|1414.1|1419.9|1414.3|1419.9|1414.3|1417.8|1412.2|0
1667874600000|2022-11-08 02:30:00|1418.9|1413.3|1420.1|1414.5|1420.1|1414.5|1418.7|1413.1|0
1667874900000|2022-11-08 02:35:00|1420.2|1414.6|1420|1414.4|1420.6|1415|1419.5|1413.9|0
1667875200000|2022-11-08 02:40:00|1419.8|1414.2|1420.1|1414.5|1420.2|1414.6|1419|1413.4|0
1667875500000|2022-11-08 02:45:00|1419.8|1414.2|1419|1413.4|1420.1|1414.5|1418.9|1413.3|0
1667875800000|2022-11-08 02:50:00|1420.1|1414.5|1420|1414.4|1420.1|1414.5|1418.9|1413.3|0
1667876100000|2022-11-08 02:55:00|1420.1|1414.5|1416.7|1411.1|1420.2|1414.6|1416.7|1411.1|0
1667876400000|2022-11-08 03:00:00|1416.8|1411.2|1416.9|1411.3|1418.1|1412.5|1416.7|1411.1|0
1667876700000|2022-11-08 03:05:00|1417|1411.4|1418.4|1412.8|1418.7|1413.1|1417|1411.4|0
1667877000000|2022-11-08 03:10:00|1417.3|1411.7|1419.2|1413.6|1419.5|1413.9|1417.3|1411.7|0
1667877300000|2022-11-08 03:15:00|1417.1|1411.5|1418.7|1413.1|1419.5|1413.9|1417.1|1411.5|0
1667877600000|2022-11-08 03:20:00|1417.7|1412.1|1417.1|1411.5|1419.2|1413.6|1417.1|1411.5|0
1667877900000|2022-11-08 03:25:00|1419.1|1413.5|1418.5|1412.9|1419.1|1413.5|1417|1411.4|0
1667878200000|2022-11-08 03:30:00|1418.6|1413|1417|1411.4|1419.4|1413.8|1417|1411.4|0
1667878500000|2022-11-08 03:35:00|1417.9|1412.3|1418.1|1412.5|1419.3|1413.7|1417|1411.4|0
1667878800000|2022-11-08 03:40:00|1418|1412.4|1418.3|1412.7|1419.4|1413.8|1417.1|1411.5|0
1667879100000|2022-11-08 03:45:00|1419.4|1413.8|1419.7|1414.1|1419.7|1414.1|1418.7|1413.1|0
1667879400000|2022-11-08 03:50:00|1418.7|1413.1|1418.8|1413.2|1419.9|1414.3|1418.7|1413.1|0
1667879700000|2022-11-08 03:55:00|1419.2|1413.6|1419.2|1413.6|1421.2|1415.6|1419.1|1413.5|0
1667880000000|2022-11-08 04:00:00|1418.1|1412.5|1419.7|1414.1|1420.8|1415.2|1418.1|1412.5|0
1667880300000|2022-11-08 04:05:00|1421|1415.4|1420.5|1414.9|1421|1415.4|1419.8|1414.2|0
1667880600000|2022-11-08 04:10:00|1419.4|1413.8|1420.8|1415.2|1421.9|1416.3|1419.4|1413.8|0
1667880900000|2022-11-08 04:15:00|1421.7|1416.1|1419.8|1414.2|1421.8|1416.2|1419.7|1414.1|0
1667881200000|2022-11-08 04:20:00|1420.9|1415.3|1420.9|1415.3|1421|1415.4|1420.8|1415.2|0
1667881500000|2022-11-08 04:25:00|1421|1415.4|1420.9|1415.3|1421.8|1416.2|1420.8|1415.2|0
1667881800000|2022-11-08 04:30:00|1420.7|1415.1|1418.8|1413.2|1420.8|1415.2|1418.8|1413.2|0
1667882100000|2022-11-08 04:35:00|1419.8|1414.2|1420.7|1415.1|1420.8|1415.2|1419.8|1414.2|0
1667882400000|2022-11-08 04:40:00|1419.7|1414.1|1420.3|1414.7|1420.7|1415.1|1419.3|1413.7|0
1667882700000|2022-11-08 04:45:00|1420.2|1414.6|1422.5|1416.9|1422.5|1416.9|1418.4|1412.8|0
1667883000000|2022-11-08 04:50:00|1422.7|1417.1|1421.1|1415.5|1423.3|1417.7|1421.1|1415.5|0
1667883300000|2022-11-08 04:55:00|1422.2|1416.6|1420.1|1414.5|1422.2|1416.6|1419.5|1413.9|0
1667949000000|2022-11-08 23:10:00|1420.6|1415|1416.6|1411|1420.6|1415|1416.6|1411|0
1667949300000|2022-11-08 23:15:00|1416|1410.4|1416.4|1410.8|1418.6|1413|1416|1410.4|0
1667949600000|2022-11-08 23:20:00|1416.5|1410.9|1413.9|1408.3|1416.5|1410.9|1412.9|1407.3|0
1667949900000|2022-11-08 23:25:00|1412.9|1407.3|1411.6|1406|1412.9|1407.3|1408.5|1402.9|0
1667950200000|2022-11-08 23:30:00|1411.2|1405.6|1409.5|1403.9|1411.2|1405.6|1409.5|1403.9|0
1667950500000|2022-11-08 23:35:00|1410.6|1405|1407.4|1401.8|1411.5|1405.9|1407.4|1401.8|0
1667950800000|2022-11-08 23:40:00|1407.6|1402|1406.3|1400.7|1407.8|1402.2|1406.3|1400.7|0
1667951100000|2022-11-08 23:45:00|1405.2|1399.6|1408.6|1403|1408.6|1403|1405.2|1399.6|0
1667951400000|2022-11-08 23:50:00|1410.7|1405.1|1410.3|1404.7|1412|1406.4|1409.7|1404.1|0
1667951700000|2022-11-08 23:55:00|1409.7|1404.1|1411|1405.4|1411|1405.4|1409.2|1403.6|0
1667952000000|2022-11-09 00:00:00|1411.1|1405.5|1410.3|1404.7|1411.7|1406.1|1409.6|1404|0
1667952300000|2022-11-09 00:05:00|1410.4|1404.8|1409.7|1404.1|1410.8|1405.2|1409.5|1403.9|0
1667952600000|2022-11-09 00:10:00|1409.8|1404.2|1410.4|1404.8|1411.1|1405.5|1409.8|1404.2|0
1667952900000|2022-11-09 00:15:00|1409.1|1403.5|1409.1|1403.5|1409.3|1403.7|1409|1403.4|0
1667953200000|2022-11-09 00:20:00|1410.4|1404.8|1409|1403.4|1410.5|1404.9|1409|1403.4|0
1667953500000|2022-11-09 00:25:00|1409.5|1403.9|1408.7|1403.1|1410.6|1405|1408.7|1403.1|0
1667953800000|2022-11-09 00:30:00|1407.4|1401.8|1408.9|1403.3|1409.2|1403.6|1407.1|1401.5|0
1667954100000|2022-11-09 00:35:00|1407.7|1402.1|1411.9|1406.3|1412.4|1406.8|1407.4|1401.8|0
1667954400000|2022-11-09 00:40:00|1410.7|1405.1|1411.2|1405.6|1412.1|1406.5|1410.7|1405.1|0
1667954700000|2022-11-09 00:45:00|1411.3|1405.7|1409.6|1404|1411.3|1405.7|1409.6|1404|0
1667955000000|2022-11-09 00:50:00|1409.4|1403.8|1409.9|1404.3|1410|1404.4|1409.2|1403.6|0
1667955300000|2022-11-09 00:55:00|1408.9|1403.3|1410.4|1404.8|1410.4|1404.8|1408.8|1403.2|0
1667955600000|2022-11-09 01:00:00|1409.9|1404.3|1410.8|1405.2|1412.1|1406.5|1409.2|1403.6|0
1667955900000|2022-11-09 01:05:00|1409.4|1403.8|1409.7|1404.1|1411.3|1405.7|1409.4|1403.8|0
1667956200000|2022-11-09 01:10:00|1408.9|1403.3|1409.1|1403.5|1410.5|1404.9|1408.4|1402.8|0
1667956500000|2022-11-09 01:15:00|1408.3|1402.7|1409.2|1403.6|1409.4|1403.8|1407.9|1402.3|0
1667956800000|2022-11-09 01:20:00|1409|1403.4|1410.3|1404.7|1410.3|1404.7|1408.8|1403.2|0
1667957100000|2022-11-09 01:25:00|1411.2|1405.6|1410.6|1405|1411.3|1405.7|1410.2|1404.6|0
1667957400000|2022-11-09 01:30:00|1410.7|1405.1|1410.9|1405.3|1412.5|1406.9|1410.7|1405.1|0
1667957700000|2022-11-09 01:35:00|1409.7|1404.1|1410.7|1405.1|1411.4|1405.8|1409.7|1404.1|0
1667958000000|2022-11-09 01:40:00|1410.9|1405.3|1411.2|1405.6|1411.2|1405.6|1409.6|1404|0
1667958300000|2022-11-09 01:45:00|1410.2|1404.6|1411.1|1405.5|1411.6|1406|1410.2|1404.6|0
1667958600000|2022-11-09 01:50:00|1409.7|1404.1|1409.7|1404.1|1411.1|1405.5|1409.7|1404.1|0
1667958900000|2022-11-09 01:55:00|1408.8|1403.2|1410.4|1404.8|1410.4|1404.8|1408.4|1402.8|0
1667959200000|2022-11-09 02:00:00|1408.3|1402.7|1407.1|1401.5|1408.3|1402.7|1407.1|1401.5|0
1667959500000|2022-11-09 02:05:00|1407|1401.4|1407.4|1401.8|1407.9|1402.3|1406.1|1400.5|0
1667959800000|2022-11-09 02:10:00|1406.6|1401|1406.4|1400.8|1407.5|1401.9|1406.2|1400.6|0
1667960100000|2022-11-09 02:15:00|1406.5|1400.9|1407.2|1401.6|1407.6|1402|1405.6|1400|0
1667960400000|2022-11-09 02:20:00|1407.4|1401.8|1408.4|1402.8|1408.4|1402.8|1406.3|1400.7|0
1667960700000|2022-11-09 02:25:00|1407.8|1402.2|1408.3|1402.7|1408.6|1403|1406.7|1401.1|0
1667961000000|2022-11-09 02:30:00|1408.4|1402.8|1408.3|1402.7|1408.4|1402.8|1408.2|1402.6|0
1667961300000|2022-11-09 02:35:00|1408.4|1402.8|1406.2|1400.6|1408.4|1402.8|1406.2|1400.6|0
1667961600000|2022-11-09 02:40:00|1406.3|1400.7|1406.3|1400.7|1406.8|1401.2|1405.2|1399.6|0
1667961900000|2022-11-09 02:45:00|1405.5|1399.9|1406.7|1401.1|1406.8|1401.2|1405.5|1399.9|0
1667962200000|2022-11-09 02:50:00|1406.5|1400.9|1406.4|1400.8|1406.5|1400.9|1404.8|1399.2|0
1667962500000|2022-11-09 02:55:00|1407.4|1401.8|1406.2|1400.6|1407.4|1401.8|1405.1|1399.5|0
1667962800000|2022-11-09 03:00:00|1406.3|1400.7|1406.2|1400.6|1407.3|1401.7|1406.2|1400.6|0
1667963100000|2022-11-09 03:05:00|1406.3|1400.7|1406.1|1400.5|1406.3|1400.7|1406.1|1400.5|0
1667963400000|2022-11-09 03:10:00|1406|1400.4|1405.9|1400.3|1407.2|1401.6|1405.9|1400.3|0
1667963700000|2022-11-09 03:15:00|1406.1|1400.5|1404.3|1398.7|1406.1|1400.5|1404.3|1398.7|0
1667964000000|2022-11-09 03:20:00|1404.1|1398.5|1404.6|1399|1404.8|1399.2|1403.7|1398.1|0
1667964300000|2022-11-09 03:25:00|1404.8|1399.2|1406.3|1400.7|1406.3|1400.7|1403.8|1398.2|0
1667964600000|2022-11-09 03:30:00|1405.3|1399.7|1403.2|1397.6|1406.1|1400.5|1403.2|1397.6|0
1667964900000|2022-11-09 03:35:00|1403.5|1397.9|1404.6|1399|1404.6|1399|1403.4|1397.8|0
1667965200000|2022-11-09 03:40:00|1404.7|1399.1|1403.1|1397.5|1404.7|1399.1|1403.1|1397.5|0
1667965500000|2022-11-09 03:45:00|1402.9|1397.3|1403.1|1397.5|1404.2|1398.6|1402.9|1397.3|0
1667965800000|2022-11-09 03:50:00|1404|1398.4|1403.7|1398.1|1404|1398.4|1402.3|1396.7|0
1667966100000|2022-11-09 03:55:00|1403.6|1398|1403.4|1397.8|1404.4|1398.8|1402.3|1396.7|0
1667966400000|2022-11-09 04:00:00|1403.6|1398|1402.5|1396.9|1404.5|1398.9|1402.4|1396.8|0
1667966700000|2022-11-09 04:05:00|1402.3|1396.7|1403.2|1397.6|1403.4|1397.8|1402.2|1396.6|0
1667967000000|2022-11-09 04:10:00|1402.3|1396.7|1402.7|1397.1|1404.4|1398.8|1402.3|1396.7|0
1667967300000|2022-11-09 04:15:00|1404.9|1399.3|1405|1399.4|1405.2|1399.6|1403.8|1398.2|0
1667967600000|2022-11-09 04:20:00|1403.6|1398|1403.3|1397.7|1404.8|1399.2|1403.1|1397.5|0
1667967900000|2022-11-09 04:25:00|1403.1|1397.5|1403.5|1397.9|1404.4|1398.8|1402.1|1396.5|0
1667968200000|2022-11-09 04:30:00|1404.2|1398.6|1404.5|1398.9|1404.5|1398.9|1403.1|1397.5|0
1667968500000|2022-11-09 04:35:00|1404.4|1398.8|1405.6|1400|1405.6|1400|1404.4|1398.8|0
1667968800000|2022-11-09 04:40:00|1405.5|1399.9|1405.5|1399.9|1405.7|1400.1|1405.3|1399.7|0
1667969100000|2022-11-09 04:45:00|1404.6|1399|1406|1400.4|1406|1400.4|1404.4|1398.8|0
1667969400000|2022-11-09 04:50:00|1406.1|1400.5|1406|1400.4|1406.1|1400.5|1404.8|1399.2|0
1667969700000|2022-11-09 04:55:00|1405.8|1400.2|1405.6|1400|1406.1|1400.5|1405.6|1400|0
1668035400000|2022-11-09 23:10:00|1395.3|1389.7|1396.2|1390.6|1396.2|1390.6|1392.8|1387.2|0
1668035700000|2022-11-09 23:15:00|1396.1|1390.5|1396|1390.4|1397.4|1391.8|1395.6|1390|0
1668036000000|2022-11-09 23:20:00|1395.6|1390|1394|1388.4|1395.9|1390.3|1393.2|1387.6|0
1668036300000|2022-11-09 23:25:00|1395.2|1389.6|1396.1|1390.5|1397.2|1391.6|1393.8|1388.2|0
1668036600000|2022-11-09 23:30:00|1396.2|1390.6|1396.9|1391.3|1397.8|1392.2|1395.2|1389.6|0
1668036900000|2022-11-09 23:35:00|1395.3|1389.7|1394.6|1389|1396.2|1390.6|1394.1|1388.5|0
1668037200000|2022-11-09 23:40:00|1394.9|1389.3|1396|1390.4|1396.1|1390.5|1394.5|1388.9|0
1668037500000|2022-11-09 23:45:00|1395.9|1390.3|1395.7|1390.1|1396.2|1390.6|1394.7|1389.1|0
1668037800000|2022-11-09 23:50:00|1395.5|1389.9|1396.5|1390.9|1396.5|1390.9|1393.9|1388.3|0
1668038100000|2022-11-09 23:55:00|1396.4|1390.8|1396.1|1390.5|1396.4|1390.8|1395.3|1389.7|0
1668038400000|2022-11-10 00:00:00|1395.2|1389.6|1398|1392.4|1398.3|1392.7|1395.1|1389.5|0
1668038700000|2022-11-10 00:05:00|1398.1|1392.5|1400.6|1395|1400.6|1395|1398.1|1392.5|0
1668039000000|2022-11-10 00:10:00|1400.7|1395.1|1400.4|1394.8|1401.3|1395.7|1400.3|1394.7|0
1668039300000|2022-11-10 00:15:00|1401.6|1396|1402.3|1396.7|1402.3|1396.7|1400.5|1394.9|0
1668039600000|2022-11-10 00:20:00|1403.5|1397.9|1404.9|1399.3|1405|1399.4|1403.5|1397.9|0
1668039900000|2022-11-10 00:25:00|1403.7|1398.1|1405.3|1399.7|1406.1|1400.5|1403.7|1398.1|0
1668040200000|2022-11-10 00:30:00|1404.5|1398.9|1405.6|1400|1406.1|1400.5|1404.1|1398.5|0
1668040500000|2022-11-10 00:35:00|1405.7|1400.1|1406.6|1401|1406.6|1401|1404.8|1399.2|0
1668040800000|2022-11-10 00:40:00|1406.5|1400.9|1405|1399.4|1406.5|1400.9|1404.4|1398.8|0
1668041100000|2022-11-10 00:45:00|1404.8|1399.2|1403.4|1397.8|1404.9|1399.3|1403.2|1397.6|0
1668041400000|2022-11-10 00:50:00|1404.9|1399.3|1402.1|1396.5|1404.9|1399.3|1402.1|1396.5|0
1668041700000|2022-11-10 00:55:00|1403|1397.4|1403|1397.4|1403.1|1397.5|1401.6|1396|0
1668042000000|2022-11-10 01:00:00|1403.1|1397.5|1403.1|1397.5|1403.2|1397.6|1402|1396.4|0
1668042300000|2022-11-10 01:05:00|1402.3|1396.7|1401|1395.4|1403.4|1397.8|1400.7|1395.1|0
1668042600000|2022-11-10 01:10:00|1400.7|1395.1|1400.7|1395.1|1401.5|1395.9|1400.5|1394.9|0
1668042900000|2022-11-10 01:15:00|1399.5|1393.9|1402.2|1396.6|1402.2|1396.6|1399.5|1393.9|0
1668043200000|2022-11-10 01:20:00|1402.1|1396.5|1402.7|1397.1|1402.9|1397.3|1401.7|1396.1|0
1668043500000|2022-11-10 01:25:00|1402.6|1397|1402.3|1396.7|1402.7|1397.1|1401.6|1396|0
1668043800000|2022-11-10 01:30:00|1402|1396.4|1401.9|1396.3|1402|1396.4|1401.7|1396.1|0
1668044100000|2022-11-10 01:35:00|1403|1397.4|1401.8|1396.2|1403.1|1397.5|1400.9|1395.3|0
1668044400000|2022-11-10 01:40:00|1402.1|1396.5|1400.8|1395.2|1402.1|1396.5|1400.7|1395.1|0
1668044700000|2022-11-10 01:45:00|1401.8|1396.2|1401|1395.4|1401.8|1396.2|1400.6|1395|0
1668045000000|2022-11-10 01:50:00|1402.1|1396.5|1402.9|1397.3|1403.8|1398.2|1402.1|1396.5|0
1668045300000|2022-11-10 01:55:00|1403.8|1398.2|1403.8|1398.2|1403.8|1398.2|1401.6|1396|0
1668045600000|2022-11-10 02:00:00|1403.7|1398.1|1402.4|1396.8|1403.7|1398.1|1402.2|1396.6|0
1668045900000|2022-11-10 02:05:00|1403.5|1397.9|1402.2|1396.6|1403.5|1397.9|1402.2|1396.6|0
1668046200000|2022-11-10 02:10:00|1403.3|1397.7|1402.6|1397|1403.7|1398.1|1402.2|1396.6|0
1668046500000|2022-11-10 02:15:00|1403.6|1398|1401.9|1396.3|1403.6|1398|1401.9|1396.3|0
1668046800000|2022-11-10 02:20:00|1402.8|1397.2|1402.2|1396.6|1403.5|1397.9|1402|1396.4|0
1668047100000|2022-11-10 02:25:00|1403.3|1397.7|1402.1|1396.5|1403.3|1397.7|1402.1|1396.5|0
1668047400000|2022-11-10 02:30:00|1403.2|1397.6|1402.1|1396.5|1403.2|1397.6|1401.9|1396.3|0
1668047700000|2022-11-10 02:35:00|1403.3|1397.7|1403.3|1397.7|1403.5|1397.9|1402.3|1396.7|0
1668048000000|2022-11-10 02:40:00|1403.6|1398|1404.7|1399.1|1404.7|1399.1|1401.6|1396|0
1668048300000|2022-11-10 02:45:00|1404.6|1399|1405.1|1399.5|1405.3|1399.7|1403.3|1397.7|0
1668048600000|2022-11-10 02:50:00|1405|1399.4|1404.9|1399.3|1406.3|1400.7|1404.9|1399.3|0
1668048900000|2022-11-10 02:55:00|1405.8|1400.2|1405.9|1400.3|1405.9|1400.3|1404.7|1399.1|0
1668049200000|2022-11-10 03:00:00|1405.8|1400.2|1405.7|1400.1|1405.8|1400.2|1404.6|1399|0
1668049500000|2022-11-10 03:05:00|1404.6|1399|1404.7|1399.1|1405.5|1399.9|1404.4|1398.8|0
1668049800000|2022-11-10 03:10:00|1406|1400.4|1406.4|1400.8|1406.4|1400.8|1405.1|1399.5|0
1668050100000|2022-11-10 03:15:00|1405.5|1399.9|1406.3|1400.7|1406.4|1400.8|1404.5|1398.9|0
1668050400000|2022-11-10 03:20:00|1405.3|1399.7|1406.6|1401|1406.8|1401.2|1405.3|1399.7|0
1668050700000|2022-11-10 03:25:00|1406.7|1401.1|1407.2|1401.6|1407.2|1401.6|1405.8|1400.2|0
1668051000000|2022-11-10 03:30:00|1406.2|1400.6|1406.1|1400.5|1407.2|1401.6|1406|1400.4|0
1668051300000|2022-11-10 03:35:00|1407.2|1401.6|1407.8|1402.2|1407.8|1402.2|1406.3|1400.7|0
1668051600000|2022-11-10 03:40:00|1405.9|1400.3|1407.8|1402.2|1407.9|1402.3|1405.9|1400.3|0
1668051900000|2022-11-10 03:45:00|1406.7|1401.1|1408.3|1402.7|1408.3|1402.7|1406.5|1400.9|0
1668052200000|2022-11-10 03:50:00|1408|1402.4|1407.7|1402.1|1408.3|1402.7|1406.9|1401.3|0
1668052500000|2022-11-10 03:55:00|1406.6|1401|1408.1|1402.5|1408.1|1402.5|1406.6|1401|0
1668052800000|2022-11-10 04:00:00|1408.9|1403.3|1408.5|1402.9|1408.9|1403.3|1407.6|1402|0
1668053100000|2022-11-10 04:05:00|1407.4|1401.8|1408.6|1403|1408.6|1403|1407.4|1401.8|0
1668053400000|2022-11-10 04:10:00|1408.5|1402.9|1407.1|1401.5|1408.5|1402.9|1407.1|1401.5|0
1668053700000|2022-11-10 04:15:00|1406.9|1401.3|1406.9|1401.3|1407.9|1402.3|1404.8|1399.2|0
1668054000000|2022-11-10 04:20:00|1407|1401.4|1406.8|1401.2|1407.9|1402.3|1406.7|1401.1|0
1668054300000|2022-11-10 04:25:00|1406.9|1401.3|1407.8|1402.2|1407.8|1402.2|1405.7|1400.1|0
1668054600000|2022-11-10 04:30:00|1405.7|1400.1|1406.6|1401|1407.7|1402.1|1405.6|1400|0
1668054900000|2022-11-10 04:35:00|1405.6|1400|1405.1|1399.5|1406.7|1401.1|1405.1|1399.5|0
1668055200000|2022-11-10 04:40:00|1405.2|1399.6|1404.3|1398.7|1406.6|1401|1404.2|1398.6|0
1668055500000|2022-11-10 04:45:00|1404.5|1398.9|1404.7|1399.1|1405.8|1400.2|1403.7|1398.1|0
1668055800000|2022-11-10 04:50:00|1403.4|1397.8|1405.2|1399.6|1406.5|1400.9|1403.4|1397.8|0
1668056100000|2022-11-10 04:55:00|1404.9|1399.3|1404.2|1398.6|1405|1399.4|1404.2|1398.6|0
1668121800000|2022-11-10 23:10:00|1442.6|1436.8|1447.3|1441.5|1447.3|1441.5|1441.6|1435.8|0
1668122100000|2022-11-10 23:15:00|1445.7|1439.9|1444.2|1438.4|1448.6|1442.8|1443.6|1437.8|0
1668122400000|2022-11-10 23:20:00|1444.3|1438.5|1442.5|1436.7|1446|1440.2|1441.4|1435.6|0
1668122700000|2022-11-10 23:25:00|1442.3|1436.5|1440.9|1435.1|1442.3|1436.5|1439.7|1433.9|0
1668123000000|2022-11-10 23:30:00|1441.7|1435.9|1440.9|1435.1|1444.5|1438.7|1440.9|1435.1|0
1668123300000|2022-11-10 23:35:00|1442.7|1436.9|1445|1439.2|1445|1439.2|1442.4|1436.6|0
1668123600000|2022-11-10 23:40:00|1443.7|1437.9|1443.2|1437.4|1444.8|1439|1443.1|1437.3|0
1668123900000|2022-11-10 23:45:00|1444.6|1438.8|1442.7|1436.9|1444.6|1438.8|1442.7|1436.9|0
1668124200000|2022-11-10 23:50:00|1442.3|1436.5|1442.4|1436.6|1442.9|1437.1|1441.8|1436|0
1668124500000|2022-11-10 23:55:00|1443.3|1437.5|1446.6|1440.8|1447.5|1441.7|1443.3|1437.5|0
1668124800000|2022-11-11 00:00:00|1446.4|1440.6|1448.7|1442.9|1450.1|1444.3|1446.4|1440.6|0
1668125100000|2022-11-11 00:05:00|1448.9|1443.1|1446.9|1441.1|1449.1|1443.3|1444.6|1438.8|0
1668125400000|2022-11-11 00:10:00|1447|1441.2|1448.7|1442.9|1448.7|1442.9|1447|1441.2|0
1668125700000|2022-11-11 00:15:00|1449|1443.2|1447.5|1441.7|1449.1|1443.3|1447.5|1441.7|0
1668126000000|2022-11-11 00:20:00|1446.7|1440.9|1446.3|1440.5|1446.9|1441.1|1446|1440.2|0
1668126300000|2022-11-11 00:25:00|1446.2|1440.4|1445.2|1439.4|1446.2|1440.4|1444.4|1438.6|0
1668126600000|2022-11-11 00:30:00|1445.5|1439.7|1448|1442.2|1448|1442.2|1445.5|1439.7|0
1668126900000|2022-11-11 00:35:00|1447|1441.2|1446.5|1440.7|1447.4|1441.6|1446.2|1440.4|0
1668127200000|2022-11-11 00:40:00|1446.3|1440.5|1446.5|1440.7|1447.9|1442.1|1446.2|1440.4|0
1668127500000|2022-11-11 00:45:00|1447.4|1441.6|1448.3|1442.5|1448.4|1442.6|1446.5|1440.7|0
1668127800000|2022-11-11 00:50:00|1447.5|1441.7|1447.5|1441.7|1448.7|1442.9|1447.3|1441.5|0
1668128100000|2022-11-11 00:55:00|1448.6|1442.8|1446.2|1440.4|1448.6|1442.8|1446|1440.2|0
1668128400000|2022-11-11 01:00:00|1446.5|1440.7|1448.2|1442.4|1448.9|1443.1|1446.5|1440.7|0
1668128700000|2022-11-11 01:05:00|1449.3|1443.5|1445|1439.2|1449.6|1443.8|1445|1439.2|0
1668129000000|2022-11-11 01:10:00|1445.7|1439.9|1447.5|1441.7|1447.7|1441.9|1445.6|1439.8|0
1668129300000|2022-11-11 01:15:00|1447.2|1441.4|1448.7|1442.9|1448.7|1442.9|1446.1|1440.3|0
1668129600000|2022-11-11 01:20:00|1448.8|1443|1449.2|1443.4|1449.7|1443.9|1448.3|1442.5|0
1668129900000|2022-11-11 01:25:00|1448.1|1442.3|1448.4|1442.6|1449.2|1443.4|1447.1|1441.3|0
1668130200000|2022-11-11 01:30:00|1448.3|1442.5|1447.1|1441.3|1448.3|1442.5|1446|1440.2|0
1668130500000|2022-11-11 01:35:00|1446.1|1440.3|1442.4|1436.6|1447.1|1441.3|1442.4|1436.6|0
1668130800000|2022-11-11 01:40:00|1442.5|1436.7|1442.4|1436.6|1442.7|1436.9|1441.4|1435.6|0
1668131100000|2022-11-11 01:45:00|1441.9|1436.1|1441.2|1435.4|1442.3|1436.5|1440.7|1434.9|0
1668131400000|2022-11-11 01:50:00|1440.5|1434.7|1437.4|1431.6|1441.3|1435.5|1437.4|1431.6|0
1668131700000|2022-11-11 01:55:00|1436.2|1430.4|1435.7|1429.9|1437.4|1431.6|1435.4|1429.6|0
1668132000000|2022-11-11 02:00:00|1436|1430.2|1437.5|1431.7|1438.4|1432.6|1435.4|1429.6|0
1668132300000|2022-11-11 02:05:00|1437.7|1431.9|1436.6|1430.8|1438.1|1432.3|1434.8|1429|0
1668132600000|2022-11-11 02:10:00|1437.4|1431.6|1437.6|1431.8|1437.6|1431.8|1435|1429.2|0
1668132900000|2022-11-11 02:15:00|1437|1431.2|1437.3|1431.5|1437.4|1431.6|1436.4|1430.6|0
1668133200000|2022-11-11 02:20:00|1435.3|1429.5|1434|1428.2|1436.3|1430.5|1433.5|1427.7|0
1668133500000|2022-11-11 02:25:00|1434.3|1428.5|1434|1428.2|1435.9|1430.1|1433.7|1427.9|0
1668133800000|2022-11-11 02:30:00|1434.2|1428.4|1434.9|1429.1|1435|1429.2|1434.2|1428.4|0
1668134100000|2022-11-11 02:35:00|1435.2|1429.4|1435.6|1429.8|1436.1|1430.3|1434.9|1429.1|0
1668134400000|2022-11-11 02:40:00|1435.7|1429.9|1434.9|1429.1|1436.8|1431|1434.9|1429.1|0
1668134700000|2022-11-11 02:45:00|1435|1429.2|1435.7|1429.9|1435.7|1429.9|1434.4|1428.6|0
1668135000000|2022-11-11 02:50:00|1436.6|1430.8|1435.7|1429.9|1436.6|1430.8|1434.8|1429|0
1668135300000|2022-11-11 02:55:00|1434.6|1428.8|1435.6|1429.8|1436.4|1430.6|1434.6|1428.8|0
1668135600000|2022-11-11 03:00:00|1435.9|1430.1|1433.8|1428|1436.3|1430.5|1433.8|1428|0
1668135900000|2022-11-11 03:05:00|1434.1|1428.3|1433.9|1428.1|1434.6|1428.8|1433.3|1427.5|0
1668136200000|2022-11-11 03:10:00|1433.5|1427.7|1434.5|1428.7|1434.6|1428.8|1433|1427.2|0
1668136500000|2022-11-11 03:15:00|1434.8|1429|1436.1|1430.3|1436.1|1430.3|1434.8|1429|0
1668136800000|2022-11-11 03:20:00|1434.8|1429|1437|1431.2|1437.7|1431.9|1434.4|1428.6|0
1668137100000|2022-11-11 03:25:00|1438.2|1432.4|1439|1433.2|1439|1433.2|1437.3|1431.5|0
1668137400000|2022-11-11 03:30:00|1438.8|1433|1437.2|1431.4|1438.8|1433|1437.1|1431.3|0
1668137700000|2022-11-11 03:35:00|1438|1432.2|1437.4|1431.6|1438.7|1432.9|1437.3|1431.5|0
1668138000000|2022-11-11 03:40:00|1440.6|1434.8|1439.2|1433.4|1440.6|1434.8|1436.9|1431.1|0
1668138300000|2022-11-11 03:45:00|1439.3|1433.5|1439.9|1434.1|1440.6|1434.8|1438.3|1432.5|0
1668138600000|2022-11-11 03:50:00|1439.8|1434|1439.9|1434.1|1439.9|1434.1|1439.6|1433.8|0
1668138900000|2022-11-11 03:55:00|1439.8|1434|1439.4|1433.6|1439.8|1434|1438.2|1432.4|0
1668139200000|2022-11-11 04:00:00|1438.6|1432.8|1441.6|1435.8|1442.8|1437|1438.6|1432.8|0
1668139500000|2022-11-11 04:05:00|1442.6|1436.8|1441.1|1435.3|1442.6|1436.8|1441|1435.2|0
1668139800000|2022-11-11 04:10:00|1442|1436.2|1440.9|1435.1|1442|1436.2|1440.6|1434.8|0
1668140100000|2022-11-11 04:15:00|1440.8|1435|1441.5|1435.7|1442.6|1436.8|1440.8|1435|0
1668140400000|2022-11-11 04:20:00|1441.4|1435.6|1441.7|1435.9|1441.7|1435.9|1440.4|1434.6|0
1668140700000|2022-11-11 04:25:00|1441.8|1436|1441.7|1435.9|1442.1|1436.3|1440.8|1435|0
1668141000000|2022-11-11 04:30:00|1439.7|1433.9|1442.3|1436.5|1442.4|1436.6|1439.4|1433.6|0
1668141300000|2022-11-11 04:35:00|1440.2|1434.4|1441.4|1435.6|1442.6|1436.8|1440.2|1434.4|0
1668141600000|2022-11-11 04:40:00|1442.3|1436.5|1441.8|1436|1442.6|1436.8|1441.3|1435.5|0
1668141900000|2022-11-11 04:45:00|1442.8|1437|1441.5|1435.7|1442.8|1437|1440.5|1434.7|0
1668142200000|2022-11-11 04:50:00|1440.3|1434.5|1441.2|1435.4|1441.5|1435.7|1440|1434.2|0
1668142500000|2022-11-11 04:55:00|1440.2|1434.4|1439.5|1433.7|1441.4|1435.6|1439.5|1433.7|0
1668381000000|2022-11-13 23:10:00|1438|1432.2|1431.3|1425.5|1438|1432.2|1430.9|1425.1|0
1668381300000|2022-11-13 23:15:00|1430.9|1425.1|1436.4|1430.6|1436.4|1430.6|1430.9|1425.1|0
1668381600000|2022-11-13 23:20:00|1436.3|1430.5|1432.4|1426.6|1436.3|1430.5|1428.2|1422.4|0
1668381900000|2022-11-13 23:25:00|1430.2|1424.4|1427.7|1422.1|1431.4|1425.6|1427.7|1422.1|0
1668382200000|2022-11-13 23:30:00|1428.9|1423.1|1426.8|1421.2|1429.5|1423.7|1426.8|1421.2|0
1668382500000|2022-11-13 23:35:00|1426.9|1421.3|1425.1|1419.5|1427.9|1422.2|1424.3|1418.7|0
1668382800000|2022-11-13 23:40:00|1426.1|1420.5|1423.1|1417.5|1426.6|1421|1423.1|1417.5|0
1668383100000|2022-11-13 23:45:00|1422.8|1417.2|1424|1418.4|1424.2|1418.6|1422.4|1416.8|0
1668383400000|2022-11-13 23:50:00|1422.8|1417.2|1420.2|1414.6|1423.3|1417.7|1420.1|1414.5|0
1668383700000|2022-11-13 23:55:00|1420.3|1414.7|1421.3|1415.7|1422.2|1416.6|1420.3|1414.7|0
1668384000000|2022-11-14 00:00:00|1422.2|1416.6|1420.9|1415.3|1422.2|1416.6|1420.4|1414.8|0
1668384300000|2022-11-14 00:05:00|1422|1416.4|1417.2|1411.6|1422.2|1416.6|1417.2|1411.6|0
1668384600000|2022-11-14 00:10:00|1417|1411.4|1416.6|1411|1418.1|1412.5|1416.5|1410.9|0
1668384900000|2022-11-14 00:15:00|1416.7|1411.1|1416.9|1411.3|1418.8|1413.2|1416.4|1410.8|0
1668385200000|2022-11-14 00:20:00|1417.2|1411.6|1416.5|1410.9|1417.3|1411.7|1414.8|1409.2|0
1668385500000|2022-11-14 00:25:00|1416.7|1411.1|1414|1408.4|1416.7|1411.1|1414|1408.4|0
1668385800000|2022-11-14 00:30:00|1413.9|1408.3|1414.8|1409.2|1415.6|1410|1413.9|1408.3|0
1668386100000|2022-11-14 00:35:00|1412.5|1406.9|1415.5|1409.9|1415.5|1409.9|1412.5|1406.9|0
1668386400000|2022-11-14 00:40:00|1413.1|1407.5|1413.1|1407.5|1414|1408.4|1412.7|1407.1|0
1668386700000|2022-11-14 00:45:00|1413.3|1407.7|1413.5|1407.9|1414.8|1409.2|1412.3|1406.7|0
1668387000000|2022-11-14 00:50:00|1411.5|1405.9|1415.3|1409.7|1415.3|1409.7|1411.5|1405.9|0
1668387300000|2022-11-14 00:55:00|1415.1|1409.5|1416.4|1410.8|1417.2|1411.6|1414.8|1409.2|0
1668387600000|2022-11-14 01:00:00|1417.4|1411.8|1418.4|1412.8|1419|1413.4|1417.3|1411.7|0
1668387900000|2022-11-14 01:05:00|1417|1411.4|1415.5|1409.9|1417.3|1411.7|1415.3|1409.7|0
1668388200000|2022-11-14 01:10:00|1416.6|1411|1416.3|1410.7|1416.9|1411.3|1416.3|1410.7|0
1668388500000|2022-11-14 01:15:00|1416.8|1411.2|1417.9|1412.3|1418|1412.4|1416.8|1411.2|0
1668388800000|2022-11-14 01:20:00|1416.7|1411.1|1417.5|1411.9|1418.5|1412.9|1416.2|1410.6|0
1668389100000|2022-11-14 01:25:00|1417.4|1411.8|1418.7|1413.1|1418.7|1413.1|1416.7|1411.1|0
1668389400000|2022-11-14 01:30:00|1417.6|1412|1417.3|1411.7|1418.8|1413.2|1417|1411.4|0
1668389700000|2022-11-14 01:35:00|1418.3|1412.7|1416.5|1410.9|1418.4|1412.8|1416.3|1410.7|0
1668390000000|2022-11-14 01:40:00|1416.2|1410.6|1416.8|1411.2|1416.8|1411.2|1415.7|1410.1|0
1668390300000|2022-11-14 01:45:00|1416.7|1411.1|1417.2|1411.6|1417.3|1411.7|1415.7|1410.1|0
1668390600000|2022-11-14 01:50:00|1417|1411.4|1416.1|1410.5|1417|1411.4|1414.9|1409.3|0
1668390900000|2022-11-14 01:55:00|1415.6|1410|1413.5|1407.9|1415.6|1410|1413.5|1407.9|0
1668391200000|2022-11-14 02:00:00|1413.6|1408|1413.8|1408.2|1414.9|1409.3|1413.6|1408|0
1668391500000|2022-11-14 02:05:00|1413.7|1408.1|1417.3|1411.7|1417.3|1411.7|1413.7|1408.1|0
1668391800000|2022-11-14 02:10:00|1417.2|1411.6|1416.8|1411.2|1417.2|1411.6|1415.8|1410.2|0
1668392100000|2022-11-14 02:15:00|1416.9|1411.3|1417.5|1411.9|1418.1|1412.5|1415.9|1410.3|0
1668392400000|2022-11-14 02:20:00|1416.5|1410.9|1418|1412.4|1419.2|1413.6|1416.5|1410.9|0
1668392700000|2022-11-14 02:25:00|1417.9|1412.3|1418|1412.4|1418.2|1412.6|1416.7|1411.1|0
1668393000000|2022-11-14 02:30:00|1418.2|1412.6|1418.1|1412.5|1418.5|1412.9|1417.4|1411.8|0
1668393300000|2022-11-14 02:35:00|1420|1414.4|1420|1414.4|1420.1|1414.5|1419|1413.4|0
1668393600000|2022-11-14 02:40:00|1417.8|1412.2|1418.6|1413|1418.9|1413.3|1417.8|1412.2|0
1668393900000|2022-11-14 02:45:00|1418.4|1412.8|1417.5|1411.9|1418.4|1412.8|1417.4|1411.8|0
1668394200000|2022-11-14 02:50:00|1416.9|1411.3|1417|1411.4|1417.1|1411.5|1415.8|1410.2|0
1668394500000|2022-11-14 02:55:00|1415.9|1410.3|1416.7|1411.1|1417.1|1411.5|1415.8|1410.2|0
1668394800000|2022-11-14 03:00:00|1416.6|1411|1415.8|1410.2|1416.9|1411.3|1414.9|1409.3|0
1668395100000|2022-11-14 03:05:00|1415.7|1410.1|1415.5|1409.9|1415.7|1410.1|1414.2|1408.6|0
1668395400000|2022-11-14 03:10:00|1414.4|1408.8|1413.8|1408.2|1414.4|1408.8|1413|1407.4|0
1668395700000|2022-11-14 03:15:00|1413.7|1408.1|1412.4|1406.8|1413.8|1408.2|1411.6|1406|0
1668396000000|2022-11-14 03:20:00|1412.9|1407.3|1412.1|1406.5|1413.2|1407.6|1411.8|1406.2|0
1668396300000|2022-11-14 03:25:00|1413|1407.4|1411.9|1406.3|1413|1407.4|1411.6|1406|0
1668396600000|2022-11-14 03:30:00|1412.9|1407.3|1412.7|1407.1|1413.3|1407.7|1411|1405.4|0
1668396900000|2022-11-14 03:35:00|1412.5|1406.9|1414.6|1409|1415.1|1409.5|1412.5|1406.9|0
1668397200000|2022-11-14 03:40:00|1414.5|1408.9|1414.4|1408.8|1414.5|1408.9|1413.4|1407.8|0
1668397500000|2022-11-14 03:45:00|1414.5|1408.9|1415.1|1409.5|1415.1|1409.5|1413.6|1408|0
1668397800000|2022-11-14 03:50:00|1415|1409.4|1415|1409.4|1415.1|1409.5|1414.8|1409.2|0
1668398100000|2022-11-14 03:55:00|1415.3|1409.7|1415.1|1409.5|1416.3|1410.7|1414.2|1408.6|0
1668398400000|2022-11-14 04:00:00|1415|1409.4|1413.8|1408.2|1415|1409.4|1412.6|1407|0
1668398700000|2022-11-14 04:05:00|1413.9|1408.3|1413.9|1408.3|1415.8|1410.2|1413.9|1408.3|0
1668399000000|2022-11-14 04:10:00|1415.8|1410.2|1415.3|1409.7|1415.8|1410.2|1413.9|1408.3|0
1668399300000|2022-11-14 04:15:00|1414.2|1408.6|1415|1409.4|1415|1409.4|1413.7|1408.1|0
1668399600000|2022-11-14 04:20:00|1414|1408.4|1414.2|1408.6|1415.4|1409.8|1414|1408.4|0
1668399900000|2022-11-14 04:25:00|1415.1|1409.5|1413.8|1408.2|1415.1|1409.5|1413.7|1408.1|0
1668400200000|2022-11-14 04:30:00|1414.7|1409.1|1415.1|1409.5|1415.4|1409.8|1413.9|1408.3|0
1668400500000|2022-11-14 04:35:00|1415.2|1409.6|1415|1409.4|1416|1410.4|1414.8|1409.2|0
1668400800000|2022-11-14 04:40:00|1414.9|1409.3|1415|1409.4|1415.2|1409.6|1414.9|1409.3|0
1668401100000|2022-11-14 04:45:00|1414.9|1409.3|1413.2|1407.6|1414.9|1409.3|1413.2|1407.6|0
1668401400000|2022-11-14 04:50:00|1414|1408.4|1412.7|1407.1|1414.2|1408.6|1412|1406.4|0
1668401700000|2022-11-14 04:55:00|1412.4|1406.8|1411.3|1405.7|1413.8|1408.2|1411.3|1405.7|0
1668467400000|2022-11-14 23:10:00|1410.3|1404.7|1414.1|1408.5|1414.1|1408.5|1408|1402.4|0
1668467700000|2022-11-14 23:15:00|1413.6|1408|1411.3|1405.7|1414.5|1408.9|1411.3|1405.7|0
1668468000000|2022-11-14 23:20:00|1410.9|1405.3|1410.2|1404.6|1411.9|1406.3|1410.1|1404.5|0
1668468300000|2022-11-14 23:25:00|1411.1|1405.5|1411.2|1405.6|1412.1|1406.5|1411.1|1405.5|0
1668468600000|2022-11-14 23:30:00|1412.2|1406.6|1412|1406.4|1414|1408.4|1411.2|1405.6|0
1668468900000|2022-11-14 23:35:00|1413|1407.4|1412.3|1406.7|1413|1407.4|1412.2|1406.6|0
1668469200000|2022-11-14 23:40:00|1412.2|1406.6|1414.3|1408.7|1414.3|1408.7|1411.7|1406.1|0
1668469500000|2022-11-14 23:45:00|1414.1|1408.5|1414.8|1409.2|1415.7|1410.1|1414.1|1408.5|0
1668469800000|2022-11-14 23:50:00|1415.9|1410.3|1415|1409.4|1417|1411.4|1414.2|1408.6|0
1668470100000|2022-11-14 23:55:00|1415.9|1410.3|1415.1|1409.5|1416|1410.4|1413.5|1407.9|0
1668470400000|2022-11-15 00:00:00|1415.5|1409.9|1413.7|1408.1|1415.5|1409.9|1412.4|1406.8|0
1668470700000|2022-11-15 00:05:00|1412.2|1406.6|1411.7|1406.1|1414|1408.4|1411.4|1405.8|0
1668471000000|2022-11-15 00:10:00|1412.6|1407|1413.5|1407.9|1413.5|1407.9|1412|1406.4|0
1668471300000|2022-11-15 00:15:00|1413.3|1407.7|1413.3|1407.7|1413.3|1407.7|1412.9|1407.3|0
1668471600000|2022-11-15 00:20:00|1413|1407.4|1410.3|1404.7|1413|1407.4|1409.7|1404.1|0
1668471900000|2022-11-15 00:25:00|1411.2|1405.6|1411|1405.4|1412|1406.4|1410|1404.4|0
1668472200000|2022-11-15 00:30:00|1409.8|1404.2|1411.8|1406.2|1411.8|1406.2|1409.8|1404.2|0
1668472500000|2022-11-15 00:35:00|1410.8|1405.2|1413.1|1407.5|1413.7|1408.1|1410.8|1405.2|0
1668472800000|2022-11-15 00:40:00|1413.3|1407.7|1411.2|1405.6|1413.5|1407.9|1411.2|1405.6|0
1668473100000|2022-11-15 00:45:00|1411.3|1405.7|1411|1405.4|1411.4|1405.8|1411|1405.4|0
1668473400000|2022-11-15 00:50:00|1411.1|1405.5|1411.5|1405.9|1411.5|1405.9|1411|1405.4|0
1668473700000|2022-11-15 00:55:00|1411.4|1405.8|1410.6|1405|1411.6|1406|1410.6|1405|0
1668474000000|2022-11-15 01:00:00|1410.5|1404.9|1408.6|1403|1410.6|1405|1408.5|1402.9|0
1668474300000|2022-11-15 01:05:00|1408.4|1402.8|1409.1|1403.5|1410.1|1404.5|1408.2|1402.6|0
1668474600000|2022-11-15 01:10:00|1409.2|1403.6|1408.6|1403|1410.9|1405.3|1408.5|1402.9|0
1668474900000|2022-11-15 01:15:00|1408.5|1402.9|1411.3|1405.7|1411.3|1405.7|1408.4|1402.8|0
1668475200000|2022-11-15 01:20:00|1410.3|1404.7|1411.3|1405.7|1411.5|1405.9|1410.3|1404.7|0
1668475500000|2022-11-15 01:25:00|1411.4|1405.8|1411.5|1405.9|1412.6|1407|1411.3|1405.7|0
1668475800000|2022-11-15 01:30:00|1411.6|1406|1411.5|1405.9|1411.8|1406.2|1410.3|1404.7|0
1668476100000|2022-11-15 01:35:00|1411.8|1406.2|1412.2|1406.6|1412.2|1406.6|1411|1405.4|0
1668476400000|2022-11-15 01:40:00|1412.1|1406.5|1411.1|1405.5|1412.1|1406.5|1411.1|1405.5|0
1668476700000|2022-11-15 01:45:00|1411|1405.4|1410.7|1405.1|1411|1405.4|1410.3|1404.7|0
1668477000000|2022-11-15 01:50:00|1410.8|1405.2|1412.2|1406.6|1412.2|1406.6|1410|1404.4|0
1668477300000|2022-11-15 01:55:00|1412.4|1406.8|1412.4|1406.8|1412.8|1407.2|1411.3|1405.7|0
1668477600000|2022-11-15 02:00:00|1411.6|1406|1412|1406.4|1412|1406.4|1411.2|1405.6|0
1668477900000|2022-11-15 02:05:00|1411.9|1406.3|1412.1|1406.5|1412.1|1406.5|1410.8|1405.2|0
1668478200000|2022-11-15 02:10:00|1410.9|1405.3|1411.8|1406.2|1413|1407.4|1410.9|1405.3|0
1668478500000|2022-11-15 02:15:00|1413.1|1407.5|1412.7|1407.1|1413.1|1407.5|1412.4|1406.8|0
1668478800000|2022-11-15 02:20:00|1412.8|1407.2|1412.5|1406.9|1412.8|1407.2|1412.5|1406.9|0
1668479100000|2022-11-15 02:25:00|1412.4|1406.8|1414.1|1408.5|1414.4|1408.8|1412.3|1406.7|0
1668479400000|2022-11-15 02:30:00|1413.9|1408.3|1413.7|1408.1|1413.9|1408.3|1412.8|1407.2|0
1668479700000|2022-11-15 02:35:00|1413.6|1408|1414.4|1408.8|1414.4|1408.8|1413.6|1408|0
1668480000000|2022-11-15 02:40:00|1414.3|1408.7|1414.8|1409.2|1414.8|1409.2|1413.6|1408|0
1668480300000|2022-11-15 02:45:00|1413.8|1408.2|1415.4|1409.8|1416|1410.4|1413.8|1408.2|0
1668480600000|2022-11-15 02:50:00|1415.3|1409.7|1414|1408.4|1415.4|1409.8|1413.9|1408.3|0
1668480900000|2022-11-15 02:55:00|1413|1407.4|1413.5|1407.9|1413.5|1407.9|1412.5|1406.9|0
1668481200000|2022-11-15 03:00:00|1412.5|1406.9|1413.4|1407.8|1413.8|1408.2|1412.4|1406.8|0
1668481500000|2022-11-15 03:05:00|1413.2|1407.6|1412.6|1407|1413.7|1408.1|1412.2|1406.6|0
1668481800000|2022-11-15 03:10:00|1412.4|1406.8|1413.3|1407.7|1413.4|1407.8|1412.4|1406.8|0
1668482100000|2022-11-15 03:15:00|1413.1|1407.5|1413.1|1407.5|1413.7|1408.1|1412.6|1407|0
1668482400000|2022-11-15 03:20:00|1413.2|1407.6|1414.8|1409.2|1415.1|1409.5|1413.2|1407.6|0
1668482700000|2022-11-15 03:25:00|1414.1|1408.5|1415.5|1409.9|1415.6|1410|1414.1|1408.5|0
1668483000000|2022-11-15 03:30:00|1415.7|1410.1|1415.1|1409.5|1415.7|1410.1|1415|1409.4|0
1668483300000|2022-11-15 03:35:00|1415|1409.4|1417.3|1411.7|1417.3|1411.7|1415|1409.4|0
1668483600000|2022-11-15 03:40:00|1417.5|1411.9|1416.3|1410.7|1417.8|1412.2|1414.4|1408.8|0
1668483900000|2022-11-15 03:45:00|1416.7|1411.1|1417.2|1411.6|1417.3|1411.7|1416.7|1411.1|0
1668484200000|2022-11-15 03:50:00|1417.1|1411.5|1416.7|1411.1|1417.1|1411.5|1415.6|1410|0
1668484500000|2022-11-15 03:55:00|1415.7|1410.1|1414.7|1409.1|1416.8|1411.2|1414.7|1409.1|0
1668484800000|2022-11-15 04:00:00|1415|1409.4|1417.3|1411.7|1417.3|1411.7|1415|1409.4|0
1668485100000|2022-11-15 04:05:00|1417.1|1411.5|1417.1|1411.5|1417.3|1411.7|1416.1|1410.5|0
1668485400000|2022-11-15 04:10:00|1416.8|1411.2|1417|1411.4|1417.2|1411.6|1416.8|1411.2|0
1668485700000|2022-11-15 04:15:00|1416.7|1411.1|1417.5|1411.9|1417.5|1411.9|1416.7|1411.1|0
1668486000000|2022-11-15 04:20:00|1417.2|1411.6|1416.3|1410.7|1417.2|1411.6|1416|1410.4|0
1668486300000|2022-11-15 04:25:00|1417.6|1412|1417.1|1411.5|1417.6|1412|1416.5|1410.9|0
1668486600000|2022-11-15 04:30:00|1417|1411.4|1417.7|1412.1|1417.7|1412.1|1417|1411.4|0
1668486900000|2022-11-15 04:35:00|1417.6|1412|1417.8|1412.2|1418|1412.4|1416.8|1411.2|0
1668487200000|2022-11-15 04:40:00|1417.9|1412.3|1417.6|1412|1417.9|1412.3|1416.3|1410.7|0
1668487500000|2022-11-15 04:45:00|1417.5|1411.9|1417.9|1412.3|1417.9|1412.3|1416.9|1411.3|0
1668487800000|2022-11-15 04:50:00|1417.8|1412.2|1418.6|1413|1418.6|1413|1417.4|1411.8|0
1668488100000|2022-11-15 04:55:00|1417.6|1412|1417.8|1412.2|1418.9|1413.3|1417.4|1411.8|0
1668553800000|2022-11-15 23:10:00|1409|1403.4|1407|1401.4|1409|1403.4|1406.5|1400.9|0
1668554100000|2022-11-15 23:15:00|1409.2|1403.6|1407|1401.4|1409.2|1403.6|1406.4|1400.8|0
1668554400000|2022-11-15 23:20:00|1406|1400.4|1404.5|1398.9|1406.8|1401.2|1403.5|1397.9|0
1668554700000|2022-11-15 23:25:00|1404.8|1399.2|1402.6|1397|1406|1400.4|1401.4|1395.8|0
1668555000000|2022-11-15 23:30:00|1402.7|1397.1|1402.9|1397.3|1405.2|1399.6|1401.6|1396|0
1668555300000|2022-11-15 23:35:00|1402.8|1397.2|1399.4|1393.8|1402.8|1397.2|1399.4|1393.8|0
1668555600000|2022-11-15 23:40:00|1399.3|1393.7|1399.6|1394|1399.6|1394|1398.5|1392.9|0
1668555900000|2022-11-15 23:45:00|1399.5|1393.9|1398|1392.4|1400.1|1394.5|1398|1392.4|0
1668556200000|2022-11-15 23:50:00|1398.7|1393.1|1400.1|1394.5|1400.1|1394.5|1398.3|1392.7|0
1668556500000|2022-11-15 23:55:00|1399.2|1393.6|1399.3|1393.7|1400.5|1394.9|1399.2|1393.6|0
1668556800000|2022-11-16 00:00:00|1399.2|1393.6|1399.9|1394.3|1400.7|1395.1|1399.2|1393.6|0
1668557100000|2022-11-16 00:05:00|1400.7|1395.1|1400.7|1395.1|1400.8|1395.2|1399.3|1393.7|0
1668557400000|2022-11-16 00:10:00|1400.8|1395.2|1401.8|1396.2|1401.8|1396.2|1399|1393.4|0
1668557700000|2022-11-16 00:15:00|1402.3|1396.7|1404.6|1399|1404.6|1399|1402.3|1396.7|0
1668558000000|2022-11-16 00:20:00|1403.7|1398.1|1404.8|1399.2|1405.5|1399.9|1403.7|1398.1|0
1668558300000|2022-11-16 00:25:00|1404.6|1399|1405.9|1400.3|1405.9|1400.3|1404.5|1398.9|0
1668558600000|2022-11-16 00:30:00|1406.2|1400.6|1404.6|1399|1406.2|1400.6|1403.2|1397.6|0
1668558900000|2022-11-16 00:35:00|1404.3|1398.7|1402.9|1397.3|1404.3|1398.7|1402.9|1397.3|0
1668559200000|2022-11-16 00:40:00|1403|1397.4|1405.6|1400|1405.6|1400|1402.9|1397.3|0
1668559500000|2022-11-16 00:45:00|1404.3|1398.7|1405|1399.4|1406|1400.4|1404.3|1398.7|0
1668559800000|2022-11-16 00:50:00|1404.7|1399.1|1404.3|1398.7|1405.4|1399.8|1404.1|1398.5|0
1668560100000|2022-11-16 00:55:00|1404.1|1398.5|1404.8|1399.2|1405.9|1400.3|1404.1|1398.5|0
1668560400000|2022-11-16 01:00:00|1405.7|1400.1|1404.6|1399|1406|1400.4|1404.6|1399|0
1668560700000|2022-11-16 01:05:00|1404.7|1399.1|1404.4|1398.8|1405.6|1400|1404.1|1398.5|0
1668561000000|2022-11-16 01:10:00|1405.1|1399.5|1404.7|1399.1|1405.1|1399.5|1403.5|1397.9|0
1668561300000|2022-11-16 01:15:00|1404.1|1398.5|1403.3|1397.7|1404.4|1398.8|1403.3|1397.7|0
1668561600000|2022-11-16 01:20:00|1403.9|1398.3|1404.8|1399.2|1404.8|1399.2|1403.1|1397.5|0
1668561900000|2022-11-16 01:25:00|1404.7|1399.1|1404|1398.4|1404.9|1399.3|1403.7|1398.1|0
1668562200000|2022-11-16 01:30:00|1403.5|1397.9|1403.9|1398.3|1404.9|1399.3|1403.2|1397.6|0
1668562500000|2022-11-16 01:35:00|1403.8|1398.2|1404.6|1399|1405.2|1399.6|1403.8|1398.2|0
1668562800000|2022-11-16 01:40:00|1405.6|1400|1403.6|1398|1405.6|1400|1403.1|1397.5|0
1668563100000|2022-11-16 01:45:00|1404.7|1399.1|1403.7|1398.1|1404.7|1399.1|1403.4|1397.8|0
1668563400000|2022-11-16 01:50:00|1403.6|1398|1403.5|1397.9|1404.7|1399.1|1403.5|1397.9|0
1668563700000|2022-11-16 01:55:00|1402.3|1396.7|1404.2|1398.6|1404.4|1398.8|1401.3|1395.7|0
1668564000000|2022-11-16 02:00:00|1403.4|1397.8|1402.3|1396.7|1404.6|1399|1402.3|1396.7|0
1668564300000|2022-11-16 02:05:00|1401.9|1396.3|1404.4|1398.8|1405.4|1399.8|1401.9|1396.3|0
1668564600000|2022-11-16 02:10:00|1403.2|1397.6|1405.5|1399.9|1405.5|1399.9|1403.2|1397.6|0
1668564900000|2022-11-16 02:15:00|1404.4|1398.8|1404.3|1398.7|1405.3|1399.7|1404.1|1398.5|0
1668565200000|2022-11-16 02:20:00|1404.2|1398.6|1404.4|1398.8|1405.6|1400|1404.2|1398.6|0
1668565500000|2022-11-16 02:25:00|1404.6|1399|1404.4|1398.8|1405.7|1400.1|1404.4|1398.8|0
1668565800000|2022-11-16 02:30:00|1404|1398.4|1405.1|1399.5|1406.1|1400.5|1404|1398.4|0
1668566100000|2022-11-16 02:35:00|1404.9|1399.3|1406.6|1401|1406.6|1401|1404.8|1399.2|0
1668566400000|2022-11-16 02:40:00|1407.4|1401.8|1406.3|1400.7|1407.4|1401.8|1405.1|1399.5|0
1668566700000|2022-11-16 02:45:00|1405.4|1399.8|1405.1|1399.5|1406.6|1401|1405.1|1399.5|0
1668567000000|2022-11-16 02:50:00|1405.3|1399.7|1405.1|1399.5|1406.2|1400.6|1404.9|1399.3|0
1668567300000|2022-11-16 02:55:00|1404.8|1399.2|1405.9|1400.3|1406.2|1400.6|1404.8|1399.2|0
1668567600000|2022-11-16 03:00:00|1404.8|1399.2|1404.7|1399.1|1405.6|1400|1404.4|1398.8|0
1668567900000|2022-11-16 03:05:00|1405.7|1400.1|1403.1|1397.5|1405.7|1400.1|1403.1|1397.5|0
1668568200000|2022-11-16 03:10:00|1404.2|1398.6|1403.6|1398|1404.6|1399|1403.1|1397.5|0
1668568500000|2022-11-16 03:15:00|1404.6|1399|1404.4|1398.8|1404.6|1399|1403.2|1397.6|0
1668568800000|2022-11-16 03:20:00|1403.2|1397.6|1403.9|1398.3|1404.4|1398.8|1402.9|1397.3|0
1668569100000|2022-11-16 03:25:00|1404.4|1398.8|1404.7|1399.1|1404.7|1399.1|1403.1|1397.5|0
1668569400000|2022-11-16 03:30:00|1404.8|1399.2|1403.2|1397.6|1404.8|1399.2|1403.2|1397.6|0
1668569700000|2022-11-16 03:35:00|1403.5|1397.9|1402.8|1397.2|1404|1398.4|1402.8|1397.2|0
1668570000000|2022-11-16 03:40:00|1402.9|1397.3|1403.8|1398.2|1403.8|1398.2|1402.5|1396.9|0
1668570300000|2022-11-16 03:45:00|1402.8|1397.2|1402.3|1396.7|1402.8|1397.2|1401.4|1395.8|0
1668570600000|2022-11-16 03:50:00|1402.2|1396.6|1401|1395.4|1402.3|1396.7|1400.3|1394.7|0
1668570900000|2022-11-16 03:55:00|1401.9|1396.3|1402.5|1396.9|1402.8|1397.2|1400.8|1395.2|0
1668571200000|2022-11-16 04:00:00|1403.7|1398.1|1402.6|1397|1403.7|1398.1|1401.3|1395.7|0
1668571500000|2022-11-16 04:05:00|1401.5|1395.9|1401.3|1395.7|1402.6|1397|1401.3|1395.7|0
1668571800000|2022-11-16 04:10:00|1401.6|1396|1402.2|1396.6|1403.1|1397.5|1401.6|1396|0
1668572100000|2022-11-16 04:15:00|1404.2|1398.6|1401.7|1396.1|1404.2|1398.6|1401.5|1395.9|0
1668572400000|2022-11-16 04:20:00|1402.8|1397.2|1403.2|1397.6|1404|1398.4|1401.7|1396.1|0
1668572700000|2022-11-16 04:25:00|1404.2|1398.6|1404.9|1399.3|1405.3|1399.7|1403|1397.4|0
1668573000000|2022-11-16 04:30:00|1405.9|1400.3|1405.3|1399.7|1405.9|1400.3|1404|1398.4|0
1668573300000|2022-11-16 04:35:00|1403.2|1397.6|1403.1|1397.5|1404|1398.4|1402.9|1397.3|0
1668573600000|2022-11-16 04:40:00|1403.3|1397.7|1403.4|1397.8|1403.6|1398|1402.3|1396.7|0
1668573900000|2022-11-16 04:45:00|1403.6|1398|1403.7|1398.1|1404.8|1399.2|1403.5|1397.9|0
1668574200000|2022-11-16 04:50:00|1403.8|1398.2|1404.2|1398.6|1405.6|1400|1403.5|1397.9|0
1668574500000|2022-11-16 04:55:00|1404.5|1398.9|1403.8|1398.2|1404.5|1398.9|1402.6|1397|0
1668640200000|2022-11-16 23:10:00|1417|1411.4|1421.9|1416.3|1421.9|1416.3|1416|1410.4|0
1668640500000|2022-11-16 23:15:00|1418.6|1413|1419.4|1413.8|1419.5|1413.9|1417.4|1411.8|0
1668640800000|2022-11-16 23:20:00|1419.7|1414.1|1417.6|1412|1419.8|1414.2|1417.6|1412|0
1668641100000|2022-11-16 23:25:00|1418.2|1412.6|1417.9|1412.3|1418.2|1412.6|1416.6|1411|0
1668641400000|2022-11-16 23:30:00|1418.9|1413.3|1417.9|1412.3|1419.5|1413.9|1417.9|1412.3|0
1668641700000|2022-11-16 23:35:00|1419.2|1413.6|1421|1415.4|1421|1415.4|1418.3|1412.7|0
1668642000000|2022-11-16 23:40:00|1421.2|1415.6|1420.4|1414.8|1421.5|1415.9|1420.2|1414.6|0
1668642300000|2022-11-16 23:45:00|1420.2|1414.6|1420.7|1415.1|1422.1|1416.5|1420.2|1414.6|0
1668642600000|2022-11-16 23:50:00|1421.8|1416.2|1422.5|1416.9|1422.5|1416.9|1420.6|1415|0
1668642900000|2022-11-16 23:55:00|1421.5|1415.9|1422.1|1416.5|1422.7|1417.1|1420.8|1415.2|0
1668643200000|2022-11-17 00:00:00|1422.3|1416.7|1425|1419.4|1425|1419.4|1422.2|1416.6|0
1668643500000|2022-11-17 00:05:00|1425.2|1419.6|1424|1418.4|1426|1420.4|1423.8|1418.2|0
1668643800000|2022-11-17 00:10:00|1425|1419.4|1423.6|1418|1425.3|1419.7|1423|1417.4|0
1668644100000|2022-11-17 00:15:00|1423.7|1418.1|1424.8|1419.2|1424.8|1419.2|1423.2|1417.6|0
1668644400000|2022-11-17 00:20:00|1423.4|1417.8|1422.7|1417.1|1424.7|1419.1|1422.7|1417.1|0
1668644700000|2022-11-17 00:25:00|1424.1|1418.5|1423.2|1417.6|1424.2|1418.6|1422|1416.4|0
1668645000000|2022-11-17 00:30:00|1423.5|1417.9|1421.4|1415.8|1423.5|1417.9|1420|1414.4|0
1668645300000|2022-11-17 00:35:00|1421.6|1416|1421.5|1415.9|1421.7|1416.1|1421.3|1415.7|0
1668645600000|2022-11-17 00:40:00|1420.4|1414.8|1421.7|1416.1|1421.7|1416.1|1420.4|1414.8|0
1668645900000|2022-11-17 00:45:00|1420.7|1415.1|1420.3|1414.7|1422|1416.4|1420|1414.4|0
1668646200000|2022-11-17 00:50:00|1421.4|1415.8|1419.9|1414.3|1421.4|1415.8|1419.9|1414.3|0
1668646500000|2022-11-17 00:55:00|1420|1414.4|1420.7|1415.1|1421|1415.4|1419.6|1414|0
1668646800000|2022-11-17 01:00:00|1419.7|1414.1|1419|1413.4|1420.6|1415|1417|1411.4|0
1668647100000|2022-11-17 01:05:00|1416.4|1410.8|1418.2|1412.6|1419.5|1413.9|1416.4|1410.8|0
1668647400000|2022-11-17 01:10:00|1419.2|1413.6|1419.6|1414|1419.6|1414|1419.2|1413.6|0
1668647700000|2022-11-17 01:15:00|1419.5|1413.9|1419.4|1413.8|1419.5|1413.9|1418.3|1412.7|0
1668648000000|2022-11-17 01:20:00|1418.3|1412.7|1418.8|1413.2|1419.2|1413.6|1417.8|1412.2|0
1668648300000|2022-11-17 01:25:00|1419|1413.4|1420|1414.4|1420.1|1414.5|1418.9|1413.3|0
1668648600000|2022-11-17 01:30:00|1419.9|1414.3|1417.5|1411.9|1419.9|1414.3|1417.4|1411.8|0
1668648900000|2022-11-17 01:35:00|1418.3|1412.7|1417.9|1412.3|1418.3|1412.7|1415.4|1409.8|0
1668649200000|2022-11-17 01:40:00|1417.8|1412.2|1416.7|1411.1|1418|1412.4|1416.7|1411.1|0
1668649500000|2022-11-17 01:45:00|1417.6|1412|1416.9|1411.3|1417.6|1412|1415.9|1410.3|0
1668649800000|2022-11-17 01:50:00|1416|1410.4|1415.9|1410.3|1417|1411.4|1415.8|1410.2|0
1668650100000|2022-11-17 01:55:00|1415.7|1410.1|1416.6|1411|1416.7|1411.1|1415.2|1409.6|0
1668650400000|2022-11-17 02:00:00|1416.9|1411.3|1416.9|1411.3|1417.7|1412.1|1416.6|1411|0
1668650700000|2022-11-17 02:05:00|1416.8|1411.2|1417.6|1412|1419.5|1413.9|1416.3|1410.7|0
1668651000000|2022-11-17 02:10:00|1417.4|1411.8|1417.5|1411.9|1417.5|1411.9|1416.3|1410.7|0
1668651300000|2022-11-17 02:15:00|1417.6|1412|1416.6|1411|1417.6|1412|1415.3|1409.7|0
1668651600000|2022-11-17 02:20:00|1415.5|1409.9|1416.3|1410.7|1416.5|1410.9|1415.2|1409.6|0
1668651900000|2022-11-17 02:25:00|1416.2|1410.6|1415.9|1410.3|1417.4|1411.8|1415.9|1410.3|0
1668652200000|2022-11-17 02:30:00|1416|1410.4|1415.8|1410.2|1417.1|1411.5|1415.7|1410.1|0
1668652500000|2022-11-17 02:35:00|1415.7|1410.1|1417.1|1411.5|1417.2|1411.6|1415.6|1410|0
1668652800000|2022-11-17 02:40:00|1417.2|1411.6|1415.9|1410.3|1417.3|1411.7|1415.9|1410.3|0
1668653100000|2022-11-17 02:45:00|1416.8|1411.2|1415.3|1409.7|1417.1|1411.5|1415.3|1409.7|0
1668653400000|2022-11-17 02:50:00|1416.4|1410.8|1415.9|1410.3|1416.9|1411.3|1415.4|1409.8|0
1668653700000|2022-11-17 02:55:00|1416.9|1411.3|1416.4|1410.8|1417.3|1411.7|1416.1|1410.5|0
1668654000000|2022-11-17 03:00:00|1416.3|1410.7|1416.9|1411.3|1417.3|1411.7|1416|1410.4|0
1668654300000|2022-11-17 03:05:00|1416.7|1411.1|1417.2|1411.6|1418.1|1412.5|1415.8|1410.2|0
1668654600000|2022-11-17 03:10:00|1416.6|1411|1416.2|1410.6|1416.8|1411.2|1416.2|1410.6|0
1668654900000|2022-11-17 03:15:00|1416.3|1410.7|1416.5|1410.9|1416.6|1411|1415.3|1409.7|0
1668655200000|2022-11-17 03:20:00|1416.4|1410.8|1416.8|1411.2|1416.8|1411.2|1415.7|1410.1|0
1668655500000|2022-11-17 03:25:00|1416.7|1411.1|1416.9|1411.3|1416.9|1411.3|1415.7|1410.1|0
1668655800000|2022-11-17 03:30:00|1417.3|1411.7|1416.7|1411.1|1417.4|1411.8|1416.1|1410.5|0
1668656100000|2022-11-17 03:35:00|1418.8|1413.2|1418.9|1413.3|1419.1|1413.5|1417.8|1412.2|0
1668656400000|2022-11-17 03:40:00|1419.1|1413.5|1418|1412.4|1420.6|1415|1418|1412.4|0
1668656700000|2022-11-17 03:45:00|1416.9|1411.3|1416.7|1411.1|1417.1|1411.5|1416.7|1411.1|0
1668657000000|2022-11-17 03:50:00|1415.7|1410.1|1417.8|1412.2|1417.8|1412.2|1415.7|1410.1|0
1668657300000|2022-11-17 03:55:00|1418.8|1413.2|1419|1413.4|1419.1|1413.5|1417.6|1412|0
1668657600000|2022-11-17 04:00:00|1418.1|1412.5|1418.1|1412.5|1419.4|1413.8|1417.9|1412.3|0
1668657900000|2022-11-17 04:05:00|1419.4|1413.8|1418|1412.4|1419.5|1413.9|1418|1412.4|0
1668658200000|2022-11-17 04:10:00|1418.1|1412.5|1418.6|1413|1419.5|1413.9|1418|1412.4|0
1668658500000|2022-11-17 04:15:00|1419.8|1414.2|1419.6|1414|1419.8|1414.2|1418.6|1413|0
1668658800000|2022-11-17 04:20:00|1419.5|1413.9|1418|1412.4|1419.6|1414|1418|1412.4|0
1668659100000|2022-11-17 04:25:00|1418.2|1412.6|1419.5|1413.9|1419.7|1414.1|1418.2|1412.6|0
1668659400000|2022-11-17 04:30:00|1418.9|1413.3|1418.4|1412.8|1420.6|1415|1418.4|1412.8|0
1668659700000|2022-11-17 04:35:00|1419.3|1413.7|1418.7|1413.1|1419.3|1413.7|1417.2|1411.6|0
1668660000000|2022-11-17 04:40:00|1418.9|1413.3|1417.5|1411.9|1418.9|1413.3|1416.4|1410.8|0
1668660300000|2022-11-17 04:45:00|1418.5|1412.9|1418.8|1413.2|1418.8|1413.2|1416.5|1410.9|0
1668660600000|2022-11-17 04:50:00|1418.6|1413|1418.6|1413|1418.8|1413.2|1417.6|1412|0
1668660900000|2022-11-17 04:55:00|1417.2|1411.6|1421|1415.4|1421|1415.4|1416.5|1410.9|0
1668726600000|2022-11-17 23:10:00|1421.1|1415.5|1418.8|1413.2|1421.2|1415.6|1417|1411.4|0
1668726900000|2022-11-17 23:15:00|1419.5|1413.9|1418.2|1412.6|1419.6|1414|1417.8|1412.2|0
1668727200000|2022-11-17 23:20:00|1418.3|1412.7|1418.9|1413.3|1419.2|1413.6|1417.5|1411.9|0
1668727500000|2022-11-17 23:25:00|1420.4|1414.8|1420.3|1414.7|1421.6|1416|1420.3|1414.7|0
1668727800000|2022-11-17 23:30:00|1420|1414.4|1422.5|1416.9|1423.2|1417.6|1420|1414.4|0
1668728100000|2022-11-17 23:35:00|1421.8|1416.2|1419.6|1414|1421.9|1416.3|1419.5|1413.9|0
1668728400000|2022-11-17 23:40:00|1419.9|1414.3|1422.3|1416.7|1422.6|1417|1419.9|1414.3|0
1668728700000|2022-11-17 23:45:00|1421.9|1416.3|1423.3|1417.7|1423.3|1417.7|1420|1414.4|0
1668729000000|2022-11-17 23:50:00|1423.2|1417.6|1423.2|1417.6|1423.2|1417.6|1422.1|1416.5|0
1668729300000|2022-11-17 23:55:00|1423.3|1417.7|1423.1|1417.5|1423.3|1417.7|1422.1|1416.5|0
1668729600000|2022-11-18 00:00:00|1423|1417.4|1421.7|1416.1|1423.2|1417.6|1421.7|1416.1|0
1668729900000|2022-11-18 00:05:00|1422.1|1416.5|1422.6|1417|1423|1417.4|1421.6|1416|0
1668730200000|2022-11-18 00:10:00|1421.4|1415.8|1421.2|1415.6|1422.3|1416.7|1421.2|1415.6|0
1668730500000|2022-11-18 00:15:00|1421.3|1415.7|1420.2|1414.6|1422.8|1417.2|1420|1414.4|0
1668730800000|2022-11-18 00:20:00|1420.3|1414.7|1419.7|1414.1|1420.6|1415|1419.7|1414.1|0
1668731100000|2022-11-18 00:25:00|1419.8|1414.2|1420.1|1414.5|1421|1415.4|1419.5|1413.9|0
1668731400000|2022-11-18 00:30:00|1420.2|1414.6|1421.9|1416.3|1422.1|1416.5|1420.2|1414.6|0
1668731700000|2022-11-18 00:35:00|1421.7|1416.1|1420.9|1415.3|1421.9|1416.3|1420.8|1415.2|0
1668732000000|2022-11-18 00:40:00|1420.8|1415.2|1421.1|1415.5|1422.4|1416.8|1419.8|1414.2|0
1668732300000|2022-11-18 00:45:00|1421.4|1415.8|1421.4|1415.8|1421.4|1415.8|1420|1414.4|0
1668732600000|2022-11-18 00:50:00|1420.6|1415|1422.2|1416.6|1423.3|1417.7|1420.6|1415|0
1668732900000|2022-11-18 00:55:00|1421.9|1416.3|1421.9|1416.3|1423.2|1417.6|1421.9|1416.3|0
1668733200000|2022-11-18 01:00:00|1422.1|1416.5|1422|1416.4|1423.4|1417.8|1421.5|1415.9|0
1668733500000|2022-11-18 01:05:00|1423.2|1417.6|1422.4|1416.8|1423.3|1417.7|1420.9|1415.3|0
1668733800000|2022-11-18 01:10:00|1423.4|1417.8|1424.3|1418.7|1424.4|1418.8|1422.3|1416.7|0
1668734100000|2022-11-18 01:15:00|1425.3|1419.7|1424.8|1419.2|1426|1420.4|1423.4|1417.8|0
1668734400000|2022-11-18 01:20:00|1424.9|1419.3|1425.9|1420.3|1426|1420.4|1424.8|1419.2|0
1668734700000|2022-11-18 01:25:00|1424.6|1419|1425.5|1419.9|1425.7|1420.1|1424.4|1418.8|0
1668735000000|2022-11-18 01:30:00|1425.2|1419.6|1424.9|1419.3|1425.3|1419.7|1424.2|1418.6|0
1668735300000|2022-11-18 01:35:00|1424|1418.4|1425.8|1420.2|1425.9|1420.3|1424|1418.4|0
1668735600000|2022-11-18 01:40:00|1425.7|1420.1|1425.3|1419.7|1425.8|1420.2|1424.3|1418.7|0
1668735900000|2022-11-18 01:45:00|1425.2|1419.6|1424.7|1419.1|1426|1420.4|1423.8|1418.2|0
1668736200000|2022-11-18 01:50:00|1424.8|1419.2|1423.9|1418.3|1426|1420.4|1423.9|1418.3|0
1668736500000|2022-11-18 01:55:00|1426|1420.4|1426|1420.4|1426.1|1420.5|1424.9|1419.3|0
1668736800000|2022-11-18 02:00:00|1425.9|1420.3|1424.4|1418.8|1426|1420.4|1424.4|1418.8|0
1668737100000|2022-11-18 02:05:00|1424.5|1418.9|1425|1419.4|1425.4|1419.8|1424|1418.4|0
1668737400000|2022-11-18 02:10:00|1424.7|1419.1|1424.6|1419|1424.9|1419.3|1423.6|1418|0
1668737700000|2022-11-18 02:15:00|1424.5|1418.9|1424.1|1418.5|1425.7|1420.1|1423.2|1417.6|0
1668738000000|2022-11-18 02:20:00|1424|1418.4|1423.1|1417.5|1424|1418.4|1422|1416.4|0
1668738300000|2022-11-18 02:25:00|1422.2|1416.6|1422.3|1416.7|1423.3|1417.7|1422.2|1416.6|0
1668738600000|2022-11-18 02:30:00|1423.3|1417.7|1423.4|1417.8|1423.4|1417.8|1422.3|1416.7|0
1668738900000|2022-11-18 02:35:00|1423.3|1417.7|1423.7|1418.1|1423.7|1418.1|1422.3|1416.7|0
1668739200000|2022-11-18 02:40:00|1423.9|1418.3|1424|1418.4|1424|1418.4|1423.7|1418.1|0
1668739500000|2022-11-18 02:45:00|1424.9|1419.3|1425.7|1420.1|1426.1|1420.5|1424.9|1419.3|0
1668739800000|2022-11-18 02:50:00|1424.7|1419.1|1425.1|1419.5|1426|1420.4|1424.7|1419.1|0
1668740100000|2022-11-18 02:55:00|1425.9|1420.3|1426|1420.4|1426|1420.4|1424.6|1419|0
1668740400000|2022-11-18 03:00:00|1424.8|1419.2|1427|1421.4|1427|1421.4|1424.7|1419.1|0
1668740700000|2022-11-18 03:05:00|1427.2|1421.6|1428.2|1422.4|1428.4|1422.6|1427|1421.4|0
1668741000000|2022-11-18 03:10:00|1428.4|1422.6|1428|1422.2|1428.4|1422.6|1425.7|1420.1|0
1668741300000|2022-11-18 03:15:00|1427.9|1421.3|1426.8|1421.2|1428.2|1422.4|1425.9|1420.3|0
1668741600000|2022-11-18 03:20:00|1426|1420.4|1428.7|1422.9|1428.7|1422.9|1426|1420.4|0
1668741900000|2022-11-18 03:25:00|1426.7|1421.1|1427.6|1422|1427.6|1422|1426.6|1421|0
1668742200000|2022-11-18 03:30:00|1426.5|1420.9|1428.8|1423|1428.9|1423.1|1426.5|1420.9|0
1668742500000|2022-11-18 03:35:00|1428.9|1423.1|1429|1423.2|1429|1423.2|1427.6|1422|0
1668742800000|2022-11-18 03:40:00|1427.6|1422|1429.4|1423.6|1429.4|1423.6|1427.6|1422|0
1668743100000|2022-11-18 03:45:00|1429.3|1423.5|1429.7|1423.9|1429.9|1424.1|1428.3|1422.5|0
1668743400000|2022-11-18 03:50:00|1430|1424.2|1432.9|1427.1|1432.9|1427.1|1429|1423.2|0
1668743700000|2022-11-18 03:55:00|1432.1|1426.3|1432.1|1426.3|1433.2|1427.4|1432|1426.2|0
1668744000000|2022-11-18 04:00:00|1431.9|1426.1|1429.3|1423.5|1432.6|1426.8|1429.3|1423.5|0
1668744300000|2022-11-18 04:05:00|1429.4|1423.6|1430|1424.2|1430|1424.2|1428.8|1423|0
1668744600000|2022-11-18 04:10:00|1430.2|1424.4|1429|1423.2|1431.2|1425.4|1429|1423.2|0
1668744900000|2022-11-18 04:15:00|1428.9|1423.1|1428.9|1423.1|1430.2|1424.4|1427.5|1421.9|0
1668745200000|2022-11-18 04:20:00|1429.9|1424.1|1429.6|1423.8|1430.7|1424.9|1428.8|1423|0
1668745500000|2022-11-18 04:25:00|1429.5|1423.7|1429.8|1424|1430|1424.2|1428.6|1422.8|0
1668745800000|2022-11-18 04:30:00|1429.6|1423.8|1429.9|1424.1|1431|1425.2|1428.5|1422.7|0
1668746100000|2022-11-18 04:35:00|1429.7|1423.9|1430|1424.2|1430.4|1424.6|1428.6|1422.8|0
1668746400000|2022-11-18 04:40:00|1428.9|1423.1|1428.5|1422.7|1430|1424.2|1427.3|1421.7|0
1668746700000|2022-11-18 04:45:00|1429.7|1423.9|1429|1423.2|1430.1|1424.3|1428.6|1422.8|0
1668747000000|2022-11-18 04:50:00|1429.7|1423.9|1429.4|1423.6|1430.5|1424.7|1429.1|1423.3|0
1668747300000|2022-11-18 04:55:00|1429.7|1423.9|1431.3|1425.5|1432.3|1426.5|1429.7|1423.9|0
1668985800000|2022-11-20 23:10:00|1431.6|1425.8|1432.9|1427.1|1432.9|1427.1|1431|1425.2|0
1668986100000|2022-11-20 23:15:00|1432.2|1426.4|1431.7|1425.9|1432.7|1426.9|1431.7|1425.9|0
1668986400000|2022-11-20 23:20:00|1432.8|1427|1428.9|1423.1|1432.8|1427|1428.5|1422.7|0
1668986700000|2022-11-20 23:25:00|1429.5|1423.7|1429.8|1424|1431.3|1425.5|1429.5|1423.7|0
1668987000000|2022-11-20 23:30:00|1429.7|1423.9|1429.1|1423.3|1430.5|1424.7|1429.1|1423.3|0
1668987300000|2022-11-20 23:35:00|1430.3|1424.5|1430.1|1424.3|1430.3|1424.5|1429.3|1423.5|0
1668987600000|2022-11-20 23:40:00|1429.9|1424.1|1431.4|1425.6|1431.4|1425.6|1429.9|1424.1|0
1668987900000|2022-11-20 23:45:00|1431.2|1425.4|1431.3|1425.5|1431.4|1425.6|1430.2|1424.4|0
1668988200000|2022-11-20 23:50:00|1431.8|1426|1433.1|1427.3|1433.6|1427.8|1431.7|1425.9|0
1668988500000|2022-11-20 23:55:00|1431.4|1425.6|1431.4|1425.6|1432.3|1426.5|1430.4|1424.6|0
1668988800000|2022-11-21 00:00:00|1432.4|1426.6|1429.5|1423.7|1432.4|1426.6|1429.5|1423.7|0
1668989100000|2022-11-21 00:05:00|1429.4|1423.6|1429.5|1423.7|1430.4|1424.6|1429.3|1423.5|0
1668989400000|2022-11-21 00:10:00|1428.4|1422.6|1430.6|1424.8|1430.6|1424.8|1428.4|1422.6|0
1668989700000|2022-11-21 00:15:00|1430.5|1424.7|1431|1425.2|1431.1|1425.3|1429.2|1423.4|0
1668990000000|2022-11-21 00:20:00|1431.5|1425.7|1430.5|1424.7|1432.1|1426.3|1429.4|1423.6|0
1668990300000|2022-11-21 00:25:00|1430.4|1424.6|1430|1424.2|1431.6|1425.8|1429|1423.2|0
1668990600000|2022-11-21 00:30:00|1430.9|1425.1|1428.9|1423.1|1430.9|1425.1|1428|1422.2|0
1668990900000|2022-11-21 00:35:00|1427.5|1421.9|1428.4|1422.6|1428.6|1422.8|1427.1|1421.5|0
1668991200000|2022-11-21 00:40:00|1428.3|1422.5|1428|1422.2|1428.4|1422.6|1427|1421.4|0
1668991500000|2022-11-21 00:45:00|1427|1421.4|1427.4|1421.8|1428|1422.2|1426.7|1421.1|0
1668991800000|2022-11-21 00:50:00|1428.6|1422.8|1428.2|1422.4|1428.6|1422.8|1425.1|1419.5|0
1668992100000|2022-11-21 00:55:00|1427.3|1421.7|1427.9|1422.2|1428.4|1422.6|1427.1|1421.5|0
1668992400000|2022-11-21 01:00:00|1428|1422|1428.8|1423|1429|1423.2|1427.6|1422|0
1668992700000|2022-11-21 01:05:00|1427.6|1422|1427.4|1421.8|1428.9|1423.1|1427.4|1421.8|0
1668993000000|2022-11-21 01:10:00|1428.6|1422.8|1427.1|1421.5|1428.6|1422.8|1426.8|1421.2|0
1668993300000|2022-11-21 01:15:00|1428.2|1422.4|1428.4|1422.6|1428.5|1422.7|1427.4|1421.8|0
1668993600000|2022-11-21 01:20:00|1428.3|1422.5|1426.1|1420.5|1428.8|1423|1426.1|1420.5|0
1668993900000|2022-11-21 01:25:00|1427.1|1421.5|1425.9|1420.3|1427.1|1421.5|1425.9|1420.3|0
1668994200000|2022-11-21 01:30:00|1425.5|1419.9|1423.7|1418.1|1425.5|1419.9|1423.6|1418|0
1668994500000|2022-11-21 01:35:00|1423.6|1418|1423.8|1418.2|1424.7|1419.1|1422.7|1417.1|0
1668994800000|2022-11-21 01:40:00|1424.9|1419.3|1424.9|1419.3|1424.9|1419.3|1423.7|1418.1|0
1668995100000|2022-11-21 01:45:00|1423.9|1418.3|1423.2|1417.6|1423.9|1418.3|1423.1|1417.5|0
1668995400000|2022-11-21 01:50:00|1423.3|1417.7|1423.2|1417.6|1423.3|1417.7|1422.1|1416.5|0
1668995700000|2022-11-21 01:55:00|1423.1|1417.5|1423.7|1418.1|1423.8|1418.2|1423.1|1417.5|0
1668996000000|2022-11-21 02:00:00|1423.8|1418.2|1423.5|1417.9|1423.8|1418.2|1423.5|1417.9|0
1668996300000|2022-11-21 02:05:00|1423.3|1417.7|1423.4|1417.8|1423.5|1417.9|1423.3|1417.7|0
1668996600000|2022-11-21 02:10:00|1423.6|1418|1424.1|1418.5|1425.2|1419.6|1423.6|1418|0
1668996900000|2022-11-21 02:15:00|1424.2|1418.6|1423.7|1418.1|1424.8|1419.2|1423.6|1418|0
1668997200000|2022-11-21 02:20:00|1423.6|1418|1424.9|1419.3|1425.1|1419.5|1423.6|1418|0
1668997500000|2022-11-21 02:25:00|1424|1418.4|1424.7|1419.1|1425|1419.4|1423.6|1418|0
1668997800000|2022-11-21 02:30:00|1423.5|1417.9|1423.2|1417.6|1424.3|1418.7|1423|1417.4|0
1668998100000|2022-11-21 02:35:00|1423.1|1417.5|1423.2|1417.6|1424.2|1418.6|1422.7|1417.1|0
1668998400000|2022-11-21 02:40:00|1423|1417.4|1423.6|1418|1424.4|1418.8|1422.9|1417.3|0
1668998700000|2022-11-21 02:45:00|1425.7|1420.1|1425.5|1419.9|1426.9|1421.3|1425.4|1419.8|0
1668999000000|2022-11-21 02:50:00|1426.4|1420.8|1425.6|1420|1426.8|1421.2|1425.4|1419.8|0
1668999300000|2022-11-21 02:55:00|1426.7|1421.1|1425.6|1420|1426.7|1421.1|1425.3|1419.7|0
1668999600000|2022-11-21 03:00:00|1426.6|1421|1424.5|1418.9|1426.6|1421|1424.5|1418.9|0
1668999900000|2022-11-21 03:05:00|1425.5|1419.9|1425.2|1419.6|1426.5|1420.9|1424.1|1418.5|0
1669000200000|2022-11-21 03:10:00|1426.1|1420.5|1425.4|1419.8|1426.1|1420.5|1425|1419.4|0
1669000500000|2022-11-21 03:15:00|1425.3|1419.7|1424.9|1419.3|1425.5|1419.9|1424.9|1419.3|0
1669000800000|2022-11-21 03:20:00|1425.8|1420.2|1424.7|1419.1|1425.8|1420.2|1423.6|1418|0
1669001100000|2022-11-21 03:25:00|1424.4|1418.8|1422.5|1416.9|1425.1|1419.5|1421.8|1416.2|0
1669001400000|2022-11-21 03:30:00|1421.4|1415.8|1421|1415.4|1421.6|1416|1420.3|1414.7|0
1669001700000|2022-11-21 03:35:00|1421.5|1415.9|1421.4|1415.8|1421.5|1415.9|1420.4|1414.8|0
1669002000000|2022-11-21 03:40:00|1422.5|1416.9|1421.5|1415.9|1422.5|1416.9|1421.3|1415.7|0
1669002300000|2022-11-21 03:45:00|1421.4|1415.8|1421.8|1416.2|1422.7|1417.1|1421.4|1415.8|0
1669002600000|2022-11-21 03:50:00|1422|1416.4|1422.1|1416.5|1423.2|1417.6|1421.9|1416.3|0
1669002900000|2022-11-21 03:55:00|1422.2|1416.6|1422.2|1416.6|1423.4|1417.8|1422.2|1416.6|0
1669003200000|2022-11-21 04:00:00|1423|1417.4|1422.1|1416.5|1423.4|1417.8|1422|1416.4|0
1669003500000|2022-11-21 04:05:00|1423.2|1417.6|1422.1|1416.5|1423.2|1417.6|1422.1|1416.5|0
1669003800000|2022-11-21 04:10:00|1422.3|1416.7|1421.8|1416.2|1422.3|1416.7|1421.1|1415.5|0
1669004100000|2022-11-21 04:15:00|1421.9|1416.3|1422.3|1416.7|1423.3|1417.7|1421.8|1416.2|0
1669004400000|2022-11-21 04:20:00|1422.2|1416.6|1420.9|1415.3|1422.4|1416.8|1420.9|1415.3|0
1669004700000|2022-11-21 04:25:00|1421|1415.4|1422.1|1416.5|1423.1|1417.5|1421|1415.4|0
1669005000000|2022-11-21 04:30:00|1421.3|1415.7|1422|1416.4|1423.4|1417.8|1421.3|1415.7|0
1669005300000|2022-11-21 04:35:00|1423|1417.4|1420|1414.4|1423|1417.4|1420|1414.4|0
1669005600000|2022-11-21 04:40:00|1420.1|1414.5|1417.4|1411.8|1420.1|1414.5|1417.4|1411.8|0
1669005900000|2022-11-21 04:45:00|1417.5|1411.9|1420.1|1414.5|1420.1|1414.5|1417.5|1411.9|0
1669006200000|2022-11-21 04:50:00|1420.5|1414.9|1419.7|1414.1|1420.9|1415.3|1419.7|1414.1|0
1669006500000|2022-11-21 04:55:00|1419.9|1414.3|1419.9|1414.3|1421.3|1415.7|1419.7|1414.1|0
1669072200000|2022-11-21 23:10:00|1419.3|1413.7|1422.4|1416.8|1422.4|1416.8|1419.3|1413.7|0
1669072500000|2022-11-21 23:15:00|1422.2|1416.6|1423.2|1417.6|1423.4|1417.8|1422.1|1416.5|0
1669072800000|2022-11-21 23:20:00|1422.5|1416.9|1422.8|1417.2|1423.6|1418|1422.5|1416.9|0
1669073100000|2022-11-21 23:25:00|1422.5|1416.9|1423|1417.4|1423|1417.4|1421.8|1416.2|0
1669073400000|2022-11-21 23:30:00|1423.2|1417.6|1422.7|1417.1|1423.7|1418.1|1422.1|1416.5|0
1669073700000|2022-11-21 23:35:00|1424|1418.4|1424.3|1418.7|1424.8|1419.2|1423|1417.4|0
1669074000000|2022-11-21 23:40:00|1424.2|1418.6|1424.1|1418.5|1424.2|1418.6|1424|1418.4|0
1669074300000|2022-11-21 23:45:00|1424.2|1418.6|1425.1|1419.5|1426.2|1420.6|1423.9|1418.3|0
1669074600000|2022-11-21 23:50:00|1426|1420.4|1426.1|1420.5|1426.2|1420.6|1423.8|1418.2|0
1669074900000|2022-11-21 23:55:00|1425.1|1419.5|1426.5|1420.9|1426.6|1421|1424.3|1418.7|0
1669075200000|2022-11-22 00:00:00|1424.5|1418.9|1425.5|1419.9|1426.6|1421|1424.2|1418.6|0
1669075500000|2022-11-22 00:05:00|1426.4|1420.8|1426.9|1421.3|1427|1421.4|1424.2|1418.6|0
1669075800000|2022-11-22 00:10:00|1427.2|1421.6|1426.7|1421.1|1427.2|1421.6|1425.6|1420|0
1669076100000|2022-11-22 00:15:00|1426.8|1421.2|1427.2|1421.6|1427.5|1421.9|1426.1|1420.5|0
1669076400000|2022-11-22 00:20:00|1426.3|1420.7|1428|1422.2|1428|1422.2|1426.3|1420.7|0
1669076700000|2022-11-22 00:25:00|1427.1|1421.5|1428.3|1422.5|1428.3|1422.5|1427.1|1421.5|0
1669077000000|2022-11-22 00:30:00|1428.1|1422.3|1427.2|1421.6|1428.1|1422.3|1426.1|1420.5|0
1669077300000|2022-11-22 00:35:00|1427|1421.4|1425.8|1420.2|1427|1421.4|1424.6|1419|0
1669077600000|2022-11-22 00:40:00|1424.6|1419|1424.6|1419|1425.7|1420.1|1424.3|1418.7|0
1669077900000|2022-11-22 00:45:00|1424.5|1418.9|1425.7|1420.1|1425.9|1420.3|1424.5|1418.9|0
1669078200000|2022-11-22 00:50:00|1424.7|1419.1|1425.1|1419.5|1427|1421.4|1424.7|1419.1|0
1669078500000|2022-11-22 00:55:00|1425|1419.4|1425.3|1419.7|1426|1420.4|1424.2|1418.6|0
1669078800000|2022-11-22 01:00:00|1424.1|1418.5|1424.8|1419.2|1425.6|1420|1424|1418.4|0
1669079100000|2022-11-22 01:05:00|1426|1420.4|1425.9|1420.3|1426.9|1421.3|1424.6|1419|0
1669079400000|2022-11-22 01:10:00|1425.6|1420|1426.1|1420.5|1426.7|1421.1|1424.4|1418.8|0
1669079700000|2022-11-22 01:15:00|1426|1420.4|1425.7|1420.1|1426|1420.4|1424.7|1419.1|0
1669080000000|2022-11-22 01:20:00|1425.6|1420|1425.3|1419.7|1426.4|1420.8|1424.1|1418.5|0
1669080300000|2022-11-22 01:25:00|1425.2|1419.6|1426.2|1420.6|1426.2|1420.6|1423.9|1418.3|0
1669080600000|2022-11-22 01:30:00|1425.2|1419.6|1426.6|1421|1426.6|1421|1424.2|1418.6|0
1669080900000|2022-11-22 01:35:00|1425.5|1419.9|1426.3|1420.7|1426.4|1420.8|1425.2|1419.6|0
1669081200000|2022-11-22 01:40:00|1425.3|1419.7|1425.3|1419.7|1426.5|1420.9|1425.3|1419.7|0
1669081500000|2022-11-22 01:45:00|1425.4|1419.8|1425.3|1419.7|1426.5|1420.9|1424.2|1418.6|0
1669081800000|2022-11-22 01:50:00|1425.2|1419.6|1424.2|1418.6|1425.2|1419.6|1423.1|1417.5|0
1669082100000|2022-11-22 01:55:00|1424.1|1418.5|1423.1|1417.5|1424.2|1418.6|1422.8|1417.2|0
1669082400000|2022-11-22 02:00:00|1423.2|1417.6|1422.7|1417.1|1423.2|1417.6|1421.8|1416.2|0
1669082700000|2022-11-22 02:05:00|1422.8|1417.2|1422.6|1417|1422.9|1417.3|1421.7|1416.1|0
1669083000000|2022-11-22 02:10:00|1422.5|1416.9|1422.7|1417.1|1422.8|1417.2|1421.4|1415.8|0
1669083300000|2022-11-22 02:15:00|1421.8|1416.2|1423.1|1417.5|1423.1|1417.5|1421.7|1416.1|0
1669083600000|2022-11-22 02:20:00|1422.1|1416.5|1423.2|1417.6|1424.3|1418.7|1422|1416.4|0
1669083900000|2022-11-22 02:25:00|1422.1|1416.5|1423.1|1417.5|1423.1|1417.5|1422|1416.4|0
1669084200000|2022-11-22 02:30:00|1423|1417.4|1422.8|1417.2|1423|1417.4|1422.8|1417.2|0
1669084500000|2022-11-22 02:35:00|1422.9|1417.3|1421.9|1416.3|1423.1|1417.5|1421.9|1416.3|0
1669084800000|2022-11-22 02:40:00|1422.9|1417.3|1423.2|1417.6|1423.2|1417.6|1421.9|1416.3|0
1669085100000|2022-11-22 02:45:00|1422.2|1416.6|1423.1|1417.5|1423.4|1417.8|1422|1416.4|0
1669085400000|2022-11-22 02:50:00|1422.8|1417.2|1422.6|1417|1423|1417.4|1421.6|1416|0
1669085700000|2022-11-22 02:55:00|1420.5|1414.9|1421.7|1416.1|1423.4|1417.8|1420.5|1414.9|0
1669086000000|2022-11-22 03:00:00|1423.2|1417.6|1422.4|1416.8|1423.6|1418|1422.4|1416.8|0
1669086300000|2022-11-22 03:05:00|1422.6|1417|1421.8|1416.2|1423.2|1417.6|1420.8|1415.2|0
1669086600000|2022-11-22 03:10:00|1421.5|1415.9|1421|1415.4|1422.3|1416.7|1419.9|1414.3|0
1669086900000|2022-11-22 03:15:00|1421.1|1415.5|1421.3|1415.7|1422|1416.4|1420|1414.4|0
1669087200000|2022-11-22 03:20:00|1421.2|1415.6|1422.6|1417|1422.6|1417|1420.3|1414.7|0
1669087500000|2022-11-22 03:25:00|1421.9|1416.3|1421.8|1416.2|1421.9|1416.3|1420.8|1415.2|0
1669087800000|2022-11-22 03:30:00|1422|1416.4|1422.9|1417.3|1422.9|1417.3|1421.7|1416.1|0
1669088100000|2022-11-22 03:35:00|1421.9|1416.3|1422|1416.4|1424.1|1418.5|1421.9|1416.3|0
1669088400000|2022-11-22 03:40:00|1422.9|1417.3|1423.2|1417.6|1424.2|1418.6|1421.9|1416.3|0
1669088700000|2022-11-22 03:45:00|1424.3|1418.7|1424.7|1419.1|1424.7|1419.1|1423.3|1417.7|0
1669089000000|2022-11-22 03:50:00|1423.8|1418.2|1422.4|1416.8|1424.5|1418.9|1422.4|1416.8|0
1669089300000|2022-11-22 03:55:00|1422.3|1416.7|1424.5|1418.9|1424.5|1418.9|1422.3|1416.7|0
1669089600000|2022-11-22 04:00:00|1424.6|1419|1424.2|1418.6|1424.6|1419|1424.1|1418.5|0
1669089900000|2022-11-22 04:05:00|1424.1|1418.5|1423.9|1418.3|1424.2|1418.6|1423.2|1417.6|0
1669090200000|2022-11-22 04:10:00|1422.8|1417.2|1421.5|1415.9|1423|1417.4|1420.7|1415.1|0
1669090500000|2022-11-22 04:15:00|1421.4|1415.8|1421.5|1415.9|1421.7|1416.1|1420.4|1414.8|0
1669090800000|2022-11-22 04:20:00|1421.6|1416|1421.5|1415.9|1422.5|1416.9|1420.3|1414.7|0
1669091100000|2022-11-22 04:25:00|1421.7|1416.1|1422|1416.4|1423.1|1417.5|1421.7|1416.1|0
1669091400000|2022-11-22 04:30:00|1421.9|1416.3|1420.7|1415.1|1422.6|1417|1420.6|1415|0
1669091700000|2022-11-22 04:35:00|1421.7|1416.1|1421.8|1416.2|1421.8|1416.2|1420.8|1415.2|0
1669092000000|2022-11-22 04:40:00|1422|1416.4|1422|1416.4|1422|1416.4|1420.8|1415.2|0
1669092300000|2022-11-22 04:45:00|1421.9|1416.3|1421|1415.4|1422.1|1416.5|1420.8|1415.2|0
1669092600000|2022-11-22 04:50:00|1420.9|1415.3|1421|1415.4|1422.2|1416.6|1420.9|1415.3|0
1669092900000|2022-11-22 04:55:00|1421.7|1416.1|1419.3|1413.7|1421.7|1416.1|1419.3|1413.7|0
1669158600000|2022-11-22 23:10:00|1425.4|1419.8|1422.1|1416.5|1425.4|1419.8|1422|1416.4|0
1669158900000|2022-11-22 23:15:00|1422.2|1416.6|1422.3|1416.7|1423.8|1418.2|1422.2|1416.6|0
1669159200000|2022-11-22 23:20:00|1421.9|1416.3|1423.4|1417.8|1423.6|1418|1421.9|1416.3|0
1669159500000|2022-11-22 23:25:00|1423.2|1417.6|1423|1417.4|1424.4|1418.8|1423|1417.4|0
1669159800000|2022-11-22 23:30:00|1424.2|1418.6|1423.8|1418.2|1424.4|1418.8|1423.3|1417.7|0
1669160100000|2022-11-22 23:35:00|1423.9|1418.3|1425|1419.4|1426.1|1420.5|1423.9|1418.3|0
1669160400000|2022-11-22 23:40:00|1424.9|1419.3|1425.4|1419.8|1425.5|1419.9|1424.6|1419|0
1669160700000|2022-11-22 23:45:00|1424.5|1418.9|1424.4|1418.8|1424.6|1419|1424|1418.4|0
1669161000000|2022-11-22 23:50:00|1425.4|1419.8|1423.7|1418.1|1425.4|1419.8|1423.6|1418|0
1669161300000|2022-11-22 23:55:00|1424.7|1419.1|1424.5|1418.9|1425.5|1419.9|1423.6|1418|0
1669161600000|2022-11-23 00:00:00|1424.3|1418.7|1425.2|1419.6|1425.3|1419.7|1424.2|1418.6|0
1669161900000|2022-11-23 00:05:00|1425.1|1419.5|1425.3|1419.7|1426|1420.4|1424.7|1419.1|0
1669162200000|2022-11-23 00:10:00|1425.2|1419.6|1424.6|1419|1425.6|1420|1424.3|1418.7|0
1669162500000|2022-11-23 00:15:00|1425.9|1420.3|1426.3|1420.7|1426.3|1420.7|1424.9|1419.3|0
1669162800000|2022-11-23 00:20:00|1425.2|1419.6|1427.5|1421.9|1427.5|1421.9|1425.2|1419.6|0
1669163100000|2022-11-23 00:25:00|1427.6|1422|1428.4|1422.6|1429.5|1423.7|1426.4|1420.8|0
1669163400000|2022-11-23 00:30:00|1429.2|1423.4|1426.9|1421.3|1429.6|1423.8|1426.9|1421.3|0
1669163700000|2022-11-23 00:35:00|1426.7|1421.1|1428.4|1422.6|1428.8|1423|1426.7|1421.1|0
1669164000000|2022-11-23 00:40:00|1427.2|1421.6|1427.6|1422|1428.6|1422.8|1427|1421.4|0
1669164300000|2022-11-23 00:45:00|1428.6|1422.8|1427.7|1422.1|1428.8|1423|1427.6|1422|0
1669164600000|2022-11-23 00:50:00|1426.7|1421.1|1428.3|1422.5|1428.3|1422.5|1426.7|1421.1|0
1669164900000|2022-11-23 00:55:00|1428.1|1422.3|1427|1421.4|1428.2|1422.4|1426.9|1421.3|0
1669165200000|2022-11-23 01:00:00|1428.1|1422.3|1426|1420.4|1428.2|1422.4|1425.9|1420.3|0
1669165500000|2022-11-23 01:05:00|1426.1|1420.5|1427.9|1422.2|1429.4|1423.6|1426.1|1420.5|0
1669165800000|2022-11-23 01:10:00|1427.4|1421.8|1427.5|1421.9|1427.9|1422.2|1427.4|1421.8|0
1669166100000|2022-11-23 01:15:00|1427.4|1421.8|1426.5|1420.9|1427.4|1421.8|1426.5|1420.9|0
1669166400000|2022-11-23 01:20:00|1426.6|1421|1424.2|1418.6|1426.6|1421|1424.1|1418.5|0
1669166700000|2022-11-23 01:25:00|1425.5|1419.9|1425.2|1419.6|1425.5|1419.9|1424|1418.4|0
1669167000000|2022-11-23 01:30:00|1425.5|1419.9|1425.1|1419.5|1425.6|1420|1424.3|1418.7|0
1669167300000|2022-11-23 01:35:00|1423.9|1418.3|1423.9|1418.3|1425.1|1419.5|1423.8|1418.2|0
1669167600000|2022-11-23 01:40:00|1423.8|1418.2|1423.9|1418.3|1424.5|1418.9|1423.5|1417.9|0
1669167900000|2022-11-23 01:45:00|1424.1|1418.5|1421|1415.4|1424.1|1418.5|1420|1414.4|0
1669168200000|2022-11-23 01:50:00|1420.7|1415.1|1421.1|1415.5|1421.1|1415.5|1419|1413.4|0
1669168500000|2022-11-23 01:55:00|1421.2|1415.6|1421.6|1416|1421.7|1416.1|1420.7|1415.1|0
1669168800000|2022-11-23 02:00:00|1420.6|1415|1423.4|1417.8|1423.4|1417.8|1420.6|1415|0
1669169100000|2022-11-23 02:05:00|1423.3|1417.7|1422.2|1416.6|1423.6|1418|1421.2|1415.6|0
1669169400000|2022-11-23 02:10:00|1422.1|1416.5|1423.3|1417.7|1423.3|1417.7|1421|1415.4|0
1669169700000|2022-11-23 02:15:00|1423.1|1417.5|1422.9|1417.3|1423.1|1417.5|1422.8|1417.2|0
1669170000000|2022-11-23 02:20:00|1423|1417.4|1421.7|1416.1|1423|1417.4|1421.6|1416|0
1669170300000|2022-11-23 02:25:00|1422.8|1417.2|1423.1|1417.5|1423.3|1417.7|1422.8|1417.2|0
1669170600000|2022-11-23 02:30:00|1423.2|1417.6|1423.4|1417.8|1423.6|1418|1422.2|1416.6|0
1669170900000|2022-11-23 02:35:00|1423.7|1418.1|1423.3|1417.7|1423.7|1418.1|1422.3|1416.7|0
1669171200000|2022-11-23 02:40:00|1422.4|1416.8|1422.5|1416.9|1423.6|1418|1422.4|1416.8|0
1669171500000|2022-11-23 02:45:00|1422.7|1417.1|1424.9|1419.3|1424.9|1419.3|1422.7|1417.1|0
1669171800000|2022-11-23 02:50:00|1425|1419.4|1425|1419.4|1426|1420.4|1423.7|1418.1|0
1669172100000|2022-11-23 02:55:00|1425.9|1420.3|1427|1421.4|1428.2|1422.4|1424.8|1419.2|0
1669172400000|2022-11-23 03:00:00|1425.9|1420.3|1425.2|1419.6|1426.8|1421.2|1425.2|1419.6|0
1669172700000|2022-11-23 03:05:00|1425.5|1419.9|1426.7|1421.1|1426.7|1421.1|1425.3|1419.7|0
1669173000000|2022-11-23 03:10:00|1425.6|1420|1425.3|1419.7|1426.7|1421.1|1425.3|1419.7|0
1669173300000|2022-11-23 03:15:00|1426.4|1420.8|1425.9|1420.3|1426.5|1420.9|1424.8|1419.2|0
1669173600000|2022-11-23 03:20:00|1426|1420.4|1425.7|1420.1|1426|1420.4|1424.6|1419|0
1669173900000|2022-11-23 03:25:00|1424.8|1419.2|1423.4|1417.8|1424.8|1419.2|1423.4|1417.8|0
1669174200000|2022-11-23 03:30:00|1424.6|1419|1425.6|1420|1425.6|1420|1423.5|1417.9|0
1669174500000|2022-11-23 03:35:00|1425.5|1419.9|1424.2|1418.6|1425.6|1420|1424.2|1418.6|0
1669174800000|2022-11-23 03:40:00|1425.4|1419.8|1425.3|1419.7|1426.6|1421|1424.6|1419|0
1669175100000|2022-11-23 03:45:00|1426.4|1420.8|1425.8|1420.2|1426.9|1421.3|1425.2|1419.6|0
1669175400000|2022-11-23 03:50:00|1425.6|1420|1426.8|1421.2|1426.9|1421.3|1425|1419.4|0
1669175700000|2022-11-23 03:55:00|1425.9|1420.3|1426|1420.4|1427.4|1421.8|1425.9|1420.3|0
1669176000000|2022-11-23 04:00:00|1427.1|1421.5|1427.1|1421.5|1427.1|1421.5|1426|1420.4|0
1669176300000|2022-11-23 04:05:00|1426.1|1420.5|1426.3|1420.7|1426.4|1420.8|1425.1|1419.5|0
1669176600000|2022-11-23 04:10:00|1426.2|1420.6|1425.5|1419.9|1426.6|1421|1424.4|1418.8|0
1669176900000|2022-11-23 04:15:00|1425.4|1419.8|1425.9|1420.3|1425.9|1420.3|1424.6|1419|0
1669177200000|2022-11-23 04:20:00|1424.9|1419.3|1428|1422.2|1428|1422.2|1424.9|1419.3|0
1669177500000|2022-11-23 04:25:00|1427|1421.4|1427|1421.4|1428.1|1422.3|1426|1420.4|0
1669177800000|2022-11-23 04:30:00|1428.2|1422.4|1427|1421.4|1428.2|1422.4|1426.2|1420.6|0
1669178100000|2022-11-23 04:35:00|1428.5|1422.7|1428.4|1422.6|1428.7|1422.9|1428.2|1422.4|0
1669178400000|2022-11-23 04:40:00|1428.3|1422.5|1428.2|1422.4|1428.3|1422.5|1427|1421.4|0
1669178700000|2022-11-23 04:45:00|1427.1|1421.5|1427.4|1421.8|1427.4|1421.8|1426.9|1421.3|0
1669179000000|2022-11-23 04:50:00|1427.6|1422|1428.6|1422.8|1428.7|1422.9|1427.4|1421.8|0
1669179300000|2022-11-23 04:55:00|1428.8|1423|1427.1|1421.5|1428.8|1423|1427.1|1421.5|0
1669245000000|2022-11-23 23:10:00|1429.6|1423.8|1426.7|1421.1|1430|1424.2|1426.3|1420.7|0
1669245300000|2022-11-23 23:15:00|1427.3|1421.7|1429.6|1423.8|1429.6|1423.8|1426.4|1420.8|0
1669245600000|2022-11-23 23:20:00|1429.7|1423.9|1429.4|1423.6|1430.2|1424.4|1428.2|1422.4|0
1669245900000|2022-11-23 23:25:00|1429.5|1423.7|1429.1|1423.3|1430.7|1424.9|1429.1|1423.3|0
1669246200000|2022-11-23 23:30:00|1430.1|1424.3|1432.5|1426.7|1432.5|1426.7|1429.9|1424.1|0
1669246500000|2022-11-23 23:35:00|1432.4|1426.6|1431.8|1426|1432.4|1426.6|1430.8|1425|0
1669246800000|2022-11-23 23:40:00|1430.7|1424.9|1430.3|1424.5|1431.9|1426.1|1430.3|1424.5|0
1669247100000|2022-11-23 23:45:00|1431.8|1426|1430.7|1424.9|1431.8|1426|1430.7|1424.9|0
1669247400000|2022-11-23 23:50:00|1430.8|1425|1432|1426.2|1432|1426.2|1430.8|1425|0
1669247700000|2022-11-23 23:55:00|1431.9|1426.1|1430.8|1425|1431.9|1426.1|1430.8|1425|0
1669248000000|2022-11-24 00:00:00|1430.7|1424.9|1430.8|1425|1431.7|1425.9|1429.8|1424|0
1669248300000|2022-11-24 00:05:00|1431.9|1426.1|1432.5|1426.7|1432.6|1426.8|1431.9|1426.1|0
1669248600000|2022-11-24 00:10:00|1432.7|1426.9|1435|1429.2|1435|1429.2|1431.9|1426.1|0
1669248900000|2022-11-24 00:15:00|1435.2|1429.4|1435.6|1429.8|1435.6|1429.8|1435.2|1429.4|0
1669249200000|2022-11-24 00:20:00|1435.8|1430|1436.4|1430.6|1436.5|1430.7|1435.6|1429.8|0
1669249500000|2022-11-24 00:25:00|1436.3|1430.5|1436|1430.2|1436.3|1430.5|1436|1430.2|0
1669249800000|2022-11-24 00:30:00|1436.1|1430.3|1435.8|1430|1437.3|1431.5|1434.9|1429.1|0
1669250100000|2022-11-24 00:35:00|1435.9|1430.1|1436.1|1430.3|1437|1431.2|1435.8|1430|0
1669250400000|2022-11-24 00:40:00|1436|1430.2|1436|1430.2|1436.3|1430.5|1436|1430.2|0
1669250700000|2022-11-24 00:45:00|1436.2|1430.4|1435.8|1430|1436.3|1430.5|1435.7|1429.9|0
1669251000000|2022-11-24 00:50:00|1434.8|1429|1436.9|1431.1|1437|1431.2|1434.8|1429|0
1669251300000|2022-11-24 00:55:00|1437.1|1431.3|1437|1431.2|1437.4|1431.6|1436.9|1431.1|0
1669251600000|2022-11-24 01:00:00|1436.9|1431.1|1437.6|1431.8|1437.6|1431.8|1436.8|1431|0
1669251900000|2022-11-24 01:05:00|1437.5|1431.7|1435.6|1429.8|1437.7|1431.9|1435.4|1429.6|0
1669252200000|2022-11-24 01:10:00|1435.3|1429.5|1435.1|1429.3|1436.4|1430.6|1434.8|1429|0
1669252500000|2022-11-24 01:15:00|1435|1429.2|1435.3|1429.5|1436.4|1430.6|1435|1429.2|0
1669252800000|2022-11-24 01:20:00|1435|1429.2|1433.9|1428.1|1435.1|1429.3|1433.8|1428|0
1669253100000|2022-11-24 01:25:00|1435|1429.2|1432.3|1426.5|1435|1429.2|1432.2|1426.4|0
1669253400000|2022-11-24 01:30:00|1432.4|1426.6|1431.7|1425.9|1432.8|1427|1431.7|1425.9|0
1669253700000|2022-11-24 01:35:00|1431.8|1426|1434|1428.2|1434|1428.2|1431.7|1425.9|0
1669254000000|2022-11-24 01:40:00|1434.3|1428.5|1433.1|1427.3|1434.3|1428.5|1433.1|1427.3|0
1669254300000|2022-11-24 01:45:00|1433.2|1427.4|1432.2|1426.4|1433.2|1427.4|1432.1|1426.3|0
1669254600000|2022-11-24 01:50:00|1432.3|1426.5|1432.6|1426.8|1434.3|1428.5|1432.2|1426.4|0
1669254900000|2022-11-24 01:55:00|1431.5|1425.7|1432.3|1426.5|1432.6|1426.8|1431.2|1425.4|0
1669255200000|2022-11-24 02:00:00|1432.4|1426.6|1431.3|1425.5|1432.9|1427.1|1431.3|1425.5|0
1669255500000|2022-11-24 02:05:00|1431.4|1425.6|1431.5|1425.7|1432.5|1426.7|1431.3|1425.5|0
1669255800000|2022-11-24 02:10:00|1431.4|1425.6|1430.1|1424.3|1431.5|1425.7|1430.1|1424.3|0
1669256100000|2022-11-24 02:15:00|1431.2|1425.4|1431.8|1426|1432.7|1426.9|1431.2|1425.4|0
1669256400000|2022-11-24 02:20:00|1431.7|1425.9|1432.6|1426.8|1432.9|1427.1|1431.6|1425.8|0
1669256700000|2022-11-24 02:25:00|1431.5|1425.7|1431.4|1425.6|1432.6|1426.8|1431.4|1425.6|0
1669257000000|2022-11-24 02:30:00|1432.3|1426.5|1431.5|1425.7|1432.7|1426.9|1431.5|1425.7|0
1669257300000|2022-11-24 02:35:00|1431.4|1425.6|1431.6|1425.8|1432.8|1427|1430.4|1424.6|0
1669257600000|2022-11-24 02:40:00|1431.8|1426|1431.6|1425.8|1432.8|1427|1431.5|1425.7|0
1669257900000|2022-11-24 02:45:00|1431.7|1425.9|1431.5|1425.7|1432.5|1426.7|1430.3|1424.5|0
1669258200000|2022-11-24 02:50:00|1431.6|1425.8|1431.4|1425.6|1432.6|1426.8|1431.4|1425.6|0
1669258500000|2022-11-24 02:55:00|1431.5|1425.7|1431.3|1425.5|1432.4|1426.6|1430.3|1424.5|0
1669258800000|2022-11-24 03:00:00|1431.4|1425.6|1430.9|1425.1|1431.4|1425.6|1430.8|1425|0
1669259100000|2022-11-24 03:05:00|1430.8|1425|1430.4|1424.6|1430.9|1425.1|1429.5|1423.7|0
1669259400000|2022-11-24 03:10:00|1430.3|1424.5|1430.1|1424.3|1430.5|1424.7|1428.9|1423.1|0
1669259700000|2022-11-24 03:15:00|1430.2|1424.4|1430.2|1424.4|1430.2|1424.4|1429|1423.2|0
1669260000000|2022-11-24 03:20:00|1430.1|1424.3|1429.1|1423.3|1430.1|1424.3|1428.9|1423.1|0
1669260300000|2022-11-24 03:25:00|1429|1423.2|1431.3|1425.5|1431.3|1425.5|1429|1423.2|0
1669260600000|2022-11-24 03:30:00|1430.5|1424.7|1430.2|1424.4|1431.6|1425.8|1430.2|1424.4|0
1669260900000|2022-11-24 03:35:00|1430.1|1424.3|1429.1|1423.3|1431.1|1425.3|1428.1|1422.3|0
1669261200000|2022-11-24 03:40:00|1429|1423.2|1428.9|1423.1|1430|1424.2|1428.8|1423|0
1669261500000|2022-11-24 03:45:00|1428.8|1423|1429.8|1424|1429.9|1424.1|1428.8|1423|0
1669261800000|2022-11-24 03:50:00|1429.7|1423.9|1429.2|1423.4|1429.7|1423.9|1428.7|1422.9|0
1669262100000|2022-11-24 03:55:00|1430.1|1424.3|1429.4|1423.6|1430.6|1424.8|1429|1423.2|0
1669262400000|2022-11-24 04:00:00|1429.2|1423.4|1431|1425.2|1432.1|1426.3|1429.2|1423.4|0
1669262700000|2022-11-24 04:05:00|1431.5|1425.7|1432.8|1427|1432.8|1427|1431.5|1425.7|0
1669263000000|2022-11-24 04:10:00|1431.8|1426|1433.6|1427.8|1433.6|1427.8|1431.7|1425.9|0
1669263300000|2022-11-24 04:15:00|1433.7|1427.9|1432.6|1426.8|1434|1428.2|1432.6|1426.8|0
1669263600000|2022-11-24 04:20:00|1432.7|1426.9|1436|1430.2|1436|1430.2|1432.7|1426.9|0
1669263900000|2022-11-24 04:25:00|1434.7|1428.9|1434.9|1429.1|1435.9|1430.1|1434.6|1428.8|0
1669264200000|2022-11-24 04:30:00|1435.9|1430.1|1436|1430.2|1436.1|1430.3|1434.6|1428.8|0
1669264500000|2022-11-24 04:35:00|1434.9|1429.1|1436.6|1430.8|1436.6|1430.8|1434.9|1429.1|0
1669264800000|2022-11-24 04:40:00|1437.8|1432|1437.7|1431.9|1437.9|1432.1|1436.6|1430.8|0
1669265100000|2022-11-24 04:45:00|1436.9|1431.1|1438|1432.2|1438.1|1432.3|1436.8|1431|0
1669265400000|2022-11-24 04:50:00|1438.2|1432.4|1438.1|1432.3|1439.4|1433.6|1437.4|1431.6|0
1669265700000|2022-11-24 04:55:00|1438|1432.2|1435.5|1429.7|1438|1432.2|1435.1|1429.3|0
1669331400000|2022-11-24 23:10:00|1438.6|1432.8|1443.5|1437.7|1443.5|1437.7|1438.6|1432.8|0
1669331700000|2022-11-24 23:15:00|1443.2|1437.4|1442.4|1436.6|1443.2|1437.4|1441.6|1435.8|0
1669332000000|2022-11-24 23:20:00|1442.5|1436.7|1442.2|1436.4|1444.1|1438.3|1441.4|1435.6|0
1669332300000|2022-11-24 23:25:00|1442.8|1437|1442|1436.2|1442.8|1437|1441.9|1436.1|0
1669332600000|2022-11-24 23:30:00|1442.1|1436.3|1441.6|1435.8|1442.5|1436.7|1440.7|1434.9|0
1669332900000|2022-11-24 23:35:00|1441.7|1435.9|1442.6|1436.8|1443.1|1437.3|1441.7|1435.9|0
1669333200000|2022-11-24 23:40:00|1442.3|1436.5|1442|1436.2|1442.5|1436.7|1441.3|1435.5|0
1669333500000|2022-11-24 23:45:00|1443.1|1437.3|1444|1438.2|1444|1438.2|1441.1|1435.3|0
1669333800000|2022-11-24 23:50:00|1445|1439.2|1444.8|1439|1445.9|1440.1|1444.8|1439|0
1669334100000|2022-11-24 23:55:00|1445.5|1439.7|1445.5|1439.7|1445.9|1440.1|1443.8|1438|0
1669334400000|2022-11-25 00:00:00|1445.7|1439.9|1446.1|1440.3|1446.1|1440.3|1445.7|1439.9|0
1669334700000|2022-11-25 00:05:00|1445.1|1439.3|1443.8|1438|1445.8|1440|1443.8|1438|0
1669335000000|2022-11-25 00:10:00|1444.6|1438.8|1444.4|1438.6|1444.8|1439|1443.3|1437.5|0
1669335300000|2022-11-25 00:15:00|1443.5|1437.7|1443.9|1438.1|1444.7|1438.9|1443.5|1437.7|0
1669335600000|2022-11-25 00:20:00|1442.9|1437.1|1444.7|1438.9|1444.8|1439|1442.9|1437.1|0
1669335900000|2022-11-25 00:25:00|1444.4|1438.6|1442.7|1436.9|1444.9|1439.1|1442.7|1436.9|0
1669336200000|2022-11-25 00:30:00|1442.8|1437|1442.5|1436.7|1444.9|1439.1|1442.5|1436.7|0
1669336500000|2022-11-25 00:35:00|1443.7|1437.9|1442.6|1436.8|1444.3|1438.5|1442.6|1436.8|0
1669336800000|2022-11-25 00:40:00|1442.7|1436.9|1444.2|1438.4|1444.2|1438.4|1442.7|1436.9|0
1669337100000|2022-11-25 00:45:00|1442.3|1436.5|1444.7|1438.9|1444.9|1439.1|1442.3|1436.5|0
1669337400000|2022-11-25 00:50:00|1444.4|1438.6|1443.5|1437.7|1444.7|1438.9|1443.4|1437.6|0
1669337700000|2022-11-25 00:55:00|1442.4|1436.6|1442.5|1436.7|1444.4|1438.6|1442.4|1436.6|0
1669338000000|2022-11-25 01:00:00|1442.1|1436.3|1443.2|1437.4|1443.6|1437.8|1442.1|1436.3|0
1669338300000|2022-11-25 01:05:00|1443.3|1437.5|1443.7|1437.9|1443.7|1437.9|1442.4|1436.6|0
1669338600000|2022-11-25 01:10:00|1443.5|1437.7|1442.6|1436.8|1443.7|1437.9|1442.5|1436.7|0
1669338900000|2022-11-25 01:15:00|1442.7|1436.9|1443.1|1437.3|1443.7|1437.9|1442.1|1436.3|0
1669339200000|2022-11-25 01:20:00|1443|1437.2|1443|1437.2|1443.4|1437.6|1442.2|1436.4|0
1669339500000|2022-11-25 01:25:00|1443.2|1437.4|1443.3|1437.5|1443.3|1437.5|1442|1436.2|0
1669339800000|2022-11-25 01:30:00|1443|1437.2|1442.2|1436.4|1443.4|1437.6|1442|1436.2|0
1669340100000|2022-11-25 01:35:00|1443.6|1437.8|1443.6|1437.8|1443.8|1438|1442.5|1436.7|0
1669340400000|2022-11-25 01:40:00|1442.7|1436.9|1445.7|1439.9|1445.7|1439.9|1442.7|1436.9|0
1669340700000|2022-11-25 01:45:00|1445.6|1439.8|1447.2|1441.4|1447.8|1442|1445.6|1439.8|0
1669341000000|2022-11-25 01:50:00|1447.3|1441.5|1446.9|1441.1|1447.3|1441.5|1446.1|1440.3|0
1669341300000|2022-11-25 01:55:00|1447|1441.2|1446.2|1440.4|1447.4|1441.6|1446.2|1440.4|0
1669341600000|2022-11-25 02:00:00|1446.3|1440.5|1447.5|1441.7|1447.6|1441.8|1446.3|1440.5|0
1669341900000|2022-11-25 02:05:00|1447.4|1441.6|1447.5|1441.7|1447.6|1441.8|1446.4|1440.6|0
1669342200000|2022-11-25 02:10:00|1447.7|1441.9|1446.1|1440.3|1447.7|1441.9|1446.1|1440.3|0
1669342500000|2022-11-25 02:15:00|1447.3|1441.5|1447.4|1441.6|1447.4|1441.6|1447|1441.2|0
1669342800000|2022-11-25 02:20:00|1447.6|1441.8|1447.5|1441.7|1447.8|1442|1446.7|1440.9|0
1669343100000|2022-11-25 02:25:00|1447.4|1441.6|1447.3|1441.5|1447.4|1441.6|1446.3|1440.5|0
1669343400000|2022-11-25 02:30:00|1447.5|1441.7|1447.6|1441.8|1447.6|1441.8|1447.4|1441.6|0
1669343700000|2022-11-25 02:35:00|1446.6|1440.8|1447.9|1442.1|1447.9|1442.1|1446.6|1440.8|0
1669344000000|2022-11-25 02:40:00|1447.8|1442|1447.8|1442|1447.9|1442.1|1447.8|1442|0
1669344300000|2022-11-25 02:45:00|1447.5|1441.7|1446.7|1440.9|1447.8|1442|1445.3|1439.5|0
1669344600000|2022-11-25 02:50:00|1447.8|1442|1448.6|1442.8|1448.6|1442.8|1447.3|1441.5|0
1669344900000|2022-11-25 02:55:00|1448.7|1442.9|1447.6|1441.8|1448.7|1442.9|1447.6|1441.8|0
1669345200000|2022-11-25 03:00:00|1448.6|1442.8|1448.4|1442.6|1448.9|1443.1|1447.7|1441.9|0
1669345500000|2022-11-25 03:05:00|1448.7|1442.9|1448.4|1442.6|1448.7|1442.9|1447.5|1441.7|0
1669345800000|2022-11-25 03:10:00|1447.4|1441.6|1448.5|1442.7|1448.5|1442.7|1447.4|1441.6|0
1669346100000|2022-11-25 03:15:00|1447.5|1441.7|1448.7|1442.9|1448.8|1443|1447.5|1441.7|0
1669346400000|2022-11-25 03:20:00|1448.8|1443|1448.8|1443|1449|1443.2|1447.7|1441.9|0
1669346700000|2022-11-25 03:25:00|1449|1443.2|1448.6|1442.8|1449|1443.2|1448.5|1442.7|0
1669347000000|2022-11-25 03:30:00|1448.7|1442.9|1447.5|1441.7|1448.8|1443|1447.5|1441.7|0
1669347300000|2022-11-25 03:35:00|1447.6|1441.8|1448.7|1442.9|1448.7|1442.9|1447.6|1441.8|0
1669347600000|2022-11-25 03:40:00|1447.5|1441.7|1446.7|1440.9|1448.5|1442.7|1446.7|1440.9|0
1669347900000|2022-11-25 03:45:00|1445.7|1439.9|1446.3|1440.5|1447.8|1442|1445.7|1439.9|0
1669348200000|2022-11-25 03:50:00|1446.2|1440.4|1447.7|1441.9|1447.7|1441.9|1445.3|1439.5|0
1669348500000|2022-11-25 03:55:00|1447.6|1441.8|1447.3|1441.5|1447.6|1441.8|1447.3|1441.5|0
1669348800000|2022-11-25 04:00:00|1447.4|1441.6|1447.3|1441.5|1447.5|1441.7|1447.3|1441.5|0
1669349100000|2022-11-25 04:05:00|1447.2|1441.4|1447.2|1441.4|1447.5|1441.7|1447.2|1441.4|0
1669349400000|2022-11-25 04:10:00|1447.1|1441.3|1447.1|1441.3|1447.3|1441.5|1447|1441.2|0
1669349700000|2022-11-25 04:15:00|1447.2|1441.4|1447.4|1441.6|1447.4|1441.6|1447.1|1441.3|0
1669350000000|2022-11-25 04:20:00|1447.6|1441.8|1451|1445.2|1451|1445.2|1447.6|1441.8|0
1669350300000|2022-11-25 04:25:00|1449.8|1444|1450.3|1444.5|1451.6|1445.8|1449.8|1444|0
1669350600000|2022-11-25 04:30:00|1451.4|1445.6|1450.9|1445.1|1451.4|1445.6|1449.9|1444.1|0
1669350900000|2022-11-25 04:35:00|1449.8|1444|1450.9|1445.1|1451|1445.2|1449.8|1444|0
1669351200000|2022-11-25 04:40:00|1451|1445.2|1451|1445.2|1451.2|1445.4|1449|1443.2|0
1669351500000|2022-11-25 04:45:00|1450.9|1445.1|1451.4|1445.6|1451.4|1445.6|1449.8|1444|0
1669351800000|2022-11-25 04:50:00|1451.3|1445.5|1449.2|1443.4|1451.3|1445.5|1449|1443.2|0
1669352100000|2022-11-25 04:55:00|1449.1|1443.3|1448.4|1442.6|1449.1|1443.3|1447.8|1442|0
1669590600000|2022-11-27 23:10:00|1443.7|1437.9|1446.7|1440.9|1446.7|1440.9|1442.9|1437.1|0
1669590900000|2022-11-27 23:15:00|1447.1|1441.3|1449|1443.2|1449|1443.2|1446.3|1440.5|0
1669591200000|2022-11-27 23:20:00|1448.1|1442.3|1446|1440.2|1449.4|1443.6|1446|1440.2|0
1669591500000|2022-11-27 23:25:00|1446.1|1440.3|1445.3|1439.5|1446.5|1440.7|1445.2|1439.4|0
1669591800000|2022-11-27 23:30:00|1446.6|1440.8|1446.6|1440.8|1447.6|1441.8|1445.6|1439.8|0
1669592100000|2022-11-27 23:35:00|1446.8|1441|1447.7|1441.9|1447.7|1441.9|1446.7|1440.9|0
1669592400000|2022-11-27 23:40:00|1447.1|1441.3|1447.5|1441.7|1448.7|1442.9|1447.1|1441.3|0
1669592700000|2022-11-27 23:45:00|1447.7|1441.9|1447.7|1441.9|1448.8|1443|1447.4|1441.6|0
1669593000000|2022-11-27 23:50:00|1449.8|1444|1451.8|1446|1451.8|1446|1447.9|1442.1|0
1669593300000|2022-11-27 23:55:00|1451.9|1446.1|1449.7|1443.9|1451.9|1446.1|1449.6|1443.8|0
1669593600000|2022-11-28 00:00:00|1450.9|1445.1|1450.8|1445|1451.2|1445.4|1450|1444.2|0
1669593900000|2022-11-28 00:05:00|1451.7|1445.9|1451|1445.2|1451.7|1445.9|1449.8|1444|0
1669594200000|2022-11-28 00:10:00|1451.2|1445.4|1451.2|1445.4|1452.4|1446.6|1449.7|1443.9|0
1669594500000|2022-11-28 00:15:00|1451.4|1445.6|1450.8|1445|1451.4|1445.6|1450.5|1444.7|0
1669594800000|2022-11-28 00:20:00|1449.9|1444.1|1451.2|1445.4|1451.9|1446.1|1449.9|1444.1|0
1669595100000|2022-11-28 00:25:00|1451.3|1445.5|1449.7|1443.9|1452.4|1446.6|1449.7|1443.9|0
1669595400000|2022-11-28 00:30:00|1449.8|1444|1451|1445.2|1451.9|1446.1|1449.8|1444|0
1669595700000|2022-11-28 00:35:00|1451.8|1446|1450.2|1444.4|1452.1|1446.3|1450.2|1444.4|0
1669596000000|2022-11-28 00:40:00|1450.1|1444.3|1451.6|1445.8|1451.6|1445.8|1450.1|1444.3|0
1669596300000|2022-11-28 00:45:00|1451.5|1445.7|1451.7|1445.9|1451.7|1445.9|1449|1443.2|0
1669596600000|2022-11-28 00:50:00|1450.7|1444.9|1453.4|1447.6|1453.7|1447.9|1450.7|1444.9|0
1669596900000|2022-11-28 00:55:00|1452.3|1446.5|1452.7|1446.9|1453.2|1447.4|1451.7|1445.9|0
1669597200000|2022-11-28 01:00:00|1452.8|1447|1452.7|1446.9|1453.3|1447.5|1452.1|1446.3|0
1669597500000|2022-11-28 01:05:00|1452.8|1447|1453.9|1448.1|1453.9|1448.1|1451.5|1445.7|0
1669597800000|2022-11-28 01:10:00|1453.8|1448|1455.2|1449.4|1455.3|1449.5|1452.7|1446.9|0
1669598100000|2022-11-28 01:15:00|1455.1|1449.3|1454.4|1448.6|1455.1|1449.3|1453.8|1448|0
1669598400000|2022-11-28 01:20:00|1454.5|1448.7|1455.5|1449.7|1455.9|1450.1|1454.5|1448.7|0
1669598700000|2022-11-28 01:25:00|1455.4|1449.6|1456.4|1450.6|1456.4|1450.6|1455.1|1449.3|0
1669599000000|2022-11-28 01:30:00|1455.3|1449.5|1455.7|1449.9|1457|1451.2|1455.2|1449.4|0
1669599300000|2022-11-28 01:35:00|1454.8|1449|1457|1451.2|1457|1451.2|1454.7|1448.9|0
1669599600000|2022-11-28 01:40:00|1456.8|1451|1456.6|1450.8|1456.9|1451.1|1455.5|1449.7|0
1669599900000|2022-11-28 01:45:00|1456.7|1450.9|1456.4|1450.6|1456.8|1451|1456.4|1450.6|0
1669600200000|2022-11-28 01:50:00|1456.3|1450.5|1456.6|1450.8|1456.8|1451|1455.3|1449.5|0
1669600500000|2022-11-28 01:55:00|1455.4|1449.6|1456.3|1450.5|1456.6|1450.8|1455.4|1449.6|0
1669600800000|2022-11-28 02:00:00|1455.4|1449.6|1456.4|1450.6|1456.6|1450.8|1455.4|1449.6|0
1669601100000|2022-11-28 02:05:00|1455.1|1449.3|1455.1|1449.3|1456.2|1450.4|1455.1|1449.3|0
1669601400000|2022-11-28 02:10:00|1455.2|1449.4|1456.1|1450.3|1456.4|1450.6|1455.2|1449.4|0
1669601700000|2022-11-28 02:15:00|1455.1|1449.3|1455.5|1449.7|1456.1|1450.3|1455.1|1449.3|0
1669602000000|2022-11-28 02:20:00|1454.6|1448.8|1455.6|1449.8|1455.7|1449.9|1454.6|1448.8|0
1669602300000|2022-11-28 02:25:00|1454.5|1448.7|1455|1449.2|1455.9|1450.1|1453.8|1448|0
1669602600000|2022-11-28 02:30:00|1455.2|1449.4|1454.8|1449|1456|1450.2|1454.8|1449|0
1669602900000|2022-11-28 02:35:00|1454.6|1448.8|1455|1449.2|1456.1|1450.3|1454.6|1448.8|0
1669603200000|2022-11-28 02:40:00|1456.1|1450.3|1455.1|1449.3|1456.2|1450.4|1455.1|1449.3|0
1669603500000|2022-11-28 02:45:00|1455.2|1449.4|1454.7|1448.9|1456|1450.2|1453.9|1448.1|0
1669603800000|2022-11-28 02:50:00|1454.6|1448.8|1455.8|1450|1455.9|1450.1|1454.6|1448.8|0
1669604100000|2022-11-28 02:55:00|1454.8|1449|1455.6|1449.8|1455.6|1449.8|1454.5|1448.7|0
1669604400000|2022-11-28 03:00:00|1455.3|1449.5|1455.6|1449.8|1455.6|1449.8|1454.3|1448.5|0
1669604700000|2022-11-28 03:05:00|1455.7|1449.9|1456|1450.2|1456|1450.2|1454.4|1448.6|0
1669605000000|2022-11-28 03:10:00|1454.9|1449.1|1456.1|1450.3|1456.2|1450.4|1454.8|1449|0
1669605300000|2022-11-28 03:15:00|1454.9|1449.1|1456|1450.2|1456.2|1450.4|1454.9|1449.1|0
1669605600000|2022-11-28 03:20:00|1456.1|1450.3|1455|1449.2|1456.1|1450.3|1454.9|1449.1|0
1669605900000|2022-11-28 03:25:00|1456.1|1450.3|1456|1450.2|1456.2|1450.4|1454.9|1449.1|0
1669606200000|2022-11-28 03:30:00|1456.1|1450.3|1456|1450.2|1456.1|1450.3|1455.8|1450|0
1669606500000|2022-11-28 03:35:00|1455|1449.2|1456.1|1450.3|1456.1|1450.3|1454.9|1449.1|0
1669606800000|2022-11-28 03:40:00|1455.2|1449.4|1456.5|1450.7|1456.5|1450.7|1455.2|1449.4|0
1669607100000|2022-11-28 03:45:00|1455.3|1449.5|1455.9|1450.1|1456.6|1450.8|1455.3|1449.5|0
1669607400000|2022-11-28 03:50:00|1456|1450.2|1457.4|1451.6|1457.7|1451.9|1456|1450.2|0
1669607700000|2022-11-28 03:55:00|1457.3|1451.5|1457.9|1452.1|1457.9|1452.1|1456.5|1450.7|0
1669608000000|2022-11-28 04:00:00|1456.7|1450.9|1456.6|1450.8|1457.7|1451.9|1456.5|1450.7|0
1669608300000|2022-11-28 04:05:00|1457.7|1451.9|1458.9|1453.1|1459|1453.2|1456.7|1450.9|0
1669608600000|2022-11-28 04:10:00|1459.8|1454|1459.1|1453.3|1460.1|1454.3|1458.9|1453.1|0
1669608900000|2022-11-28 04:15:00|1458.8|1453|1459|1453.2|1460.2|1454.4|1458.8|1453|0
1669609200000|2022-11-28 04:20:00|1459.1|1453.3|1458.9|1453.1|1459.3|1453.5|1458|1452.2|0
1669609500000|2022-11-28 04:25:00|1458.8|1453|1458.9|1453.1|1459|1453.2|1457.7|1451.9|0
1669609800000|2022-11-28 04:30:00|1456.7|1450.9|1459|1453.2|1459.9|1454.1|1456.7|1450.9|0
1669610100000|2022-11-28 04:35:00|1458.6|1452.8|1458.3|1452.5|1460|1454.2|1458.3|1452.5|0
1669610400000|2022-11-28 04:40:00|1459.1|1453.3|1458.8|1453|1459.4|1453.6|1457.8|1452|0
1669610700000|2022-11-28 04:45:00|1458.9|1453.1|1458.2|1452.4|1458.9|1453.1|1457.1|1451.3|0
1669611000000|2022-11-28 04:50:00|1458.3|1452.5|1459.4|1453.6|1460.5|1454.7|1458.2|1452.4|0
1669611300000|2022-11-28 04:55:00|1459.2|1453.4|1460.1|1454.3|1460.6|1454.8|1457.9|1452.1|0
1669677000000|2022-11-28 23:10:00|1455.6|1449.8|1455.3|1449.5|1455.9|1450.1|1454.5|1448.7|0
1669677300000|2022-11-28 23:15:00|1455.4|1449.6|1457.1|1451.3|1457.5|1451.7|1455.3|1449.5|0
1669677600000|2022-11-28 23:20:00|1457.2|1451.4|1453.5|1447.7|1457.5|1451.7|1452.9|1447.1|0
1669677900000|2022-11-28 23:25:00|1453.4|1447.6|1453|1447.2|1453.9|1448.1|1452.7|1446.9|0
1669678200000|2022-11-28 23:30:00|1453.3|1447.5|1452.6|1446.8|1454.3|1448.5|1452.6|1446.8|0
1669678500000|2022-11-28 23:35:00|1454.8|1449|1454.9|1449.1|1456.3|1450.5|1454.8|1449|0
1669678800000|2022-11-28 23:40:00|1455.3|1449.5|1457.3|1451.5|1457.3|1451.5|1454.3|1448.5|0
1669679100000|2022-11-28 23:45:00|1457.4|1451.6|1455.2|1449.4|1457.4|1451.6|1455.2|1449.4|0
1669679400000|2022-11-28 23:50:00|1457.1|1451.3|1456.6|1450.8|1457.6|1451.8|1456.4|1450.6|0
1669679700000|2022-11-28 23:55:00|1456.8|1451|1457|1451.2|1458.2|1452.4|1456.8|1451|0
1669680000000|2022-11-29 00:00:00|1456.9|1451.1|1456.6|1450.8|1457.6|1451.8|1456.1|1450.3|0
1669680300000|2022-11-29 00:05:00|1456.7|1450.9|1456.5|1450.7|1457.6|1451.8|1456.5|1450.7|0
1669680600000|2022-11-29 00:10:00|1456.6|1450.8|1457|1451.2|1457.3|1451.5|1456.5|1450.7|0
1669680900000|2022-11-29 00:15:00|1457.1|1451.3|1457.2|1451.4|1457.7|1451.9|1457|1451.2|0
1669681200000|2022-11-29 00:20:00|1457.3|1451.5|1457.1|1451.3|1457.9|1452.1|1457|1451.2|0
1669681500000|2022-11-29 00:25:00|1457.4|1451.6|1458.7|1452.9|1458.7|1452.9|1457.4|1451.6|0
1669681800000|2022-11-29 00:30:00|1458.9|1453.1|1461.8|1456|1462|1456.2|1458.6|1452.8|0
1669682100000|2022-11-29 00:35:00|1461.9|1456.1|1461.9|1456.1|1462|1456.2|1461.9|1456.1|0
1669682400000|2022-11-29 00:40:00|1462.9|1457.1|1462.9|1457.1|1463.1|1457.3|1461.5|1455.7|0
1669682700000|2022-11-29 00:45:00|1462.1|1456.3|1462.4|1456.6|1463.3|1457.5|1462|1456.2|0
1669683000000|2022-11-29 00:50:00|1462|1456.2|1464.5|1458.7|1465.4|1459.6|1462|1456.2|0
1669683300000|2022-11-29 00:55:00|1465.7|1459.9|1464.1|1458.3|1465.7|1459.9|1464.1|1458.3|0
1669683600000|2022-11-29 01:00:00|1464|1458.2|1463.5|1457.7|1464|1458.2|1462.4|1456.6|0
1669683900000|2022-11-29 01:05:00|1462.4|1456.6|1461.3|1455.5|1463.8|1458|1461.3|1455.5|0
1669684200000|2022-11-29 01:10:00|1461.4|1455.6|1462.1|1456.3|1462.3|1456.5|1460.9|1455.1|0
1669684500000|2022-11-29 01:15:00|1461.1|1455.3|1460.5|1454.7|1462.3|1456.5|1460.5|1454.7|0
1669684800000|2022-11-29 01:20:00|1460.4|1454.6|1459.9|1454.1|1461.5|1455.7|1459.9|1454.1|0
1669685100000|2022-11-29 01:25:00|1461|1455.2|1459.5|1453.7|1461|1455.2|1459.5|1453.7|0
1669685400000|2022-11-29 01:30:00|1460|1454.2|1458.2|1452.4|1460|1454.2|1458.2|1452.4|0
1669685700000|2022-11-29 01:35:00|1457.8|1452|1458.4|1452.6|1460.2|1454.4|1457.5|1451.7|0
1669686000000|2022-11-29 01:40:00|1458.2|1452.4|1460|1454.2|1460|1454.2|1457.8|1452|0
1669686300000|2022-11-29 01:45:00|1458.9|1453.1|1459.6|1453.8|1460.4|1454.6|1458.9|1453.1|0
1669686600000|2022-11-29 01:50:00|1460.6|1454.8|1459.9|1454.1|1460.9|1455.1|1459.4|1453.6|0
1669686900000|2022-11-29 01:55:00|1460.9|1455.1|1460.9|1455.1|1461|1455.2|1459.8|1454|0
1669687200000|2022-11-29 02:00:00|1459.9|1454.1|1460|1454.2|1461.2|1455.4|1459.9|1454.1|0
1669687500000|2022-11-29 02:05:00|1461.2|1455.4|1460.4|1454.6|1461.5|1455.7|1460.1|1454.3|0
1669687800000|2022-11-29 02:10:00|1460.3|1454.5|1459.9|1454.1|1460.3|1454.5|1459.5|1453.7|0
1669688100000|2022-11-29 02:15:00|1461|1455.2|1460.6|1454.8|1461|1455.2|1460|1454.2|0
1669688400000|2022-11-29 02:20:00|1460.8|1455|1458.9|1453.1|1461|1455.2|1458.7|1452.9|0
1669688700000|2022-11-29 02:25:00|1459.8|1454|1459.6|1453.8|1460.1|1454.3|1458.8|1453|0
1669689000000|2022-11-29 02:30:00|1459.8|1454|1458.6|1452.8|1459.9|1454.1|1458.6|1452.8|0
1669689300000|2022-11-29 02:35:00|1458.5|1452.7|1458.6|1452.8|1459.6|1453.8|1458.5|1452.7|0
1669689600000|2022-11-29 02:40:00|1459.8|1454|1459.6|1453.8|1459.8|1454|1458.5|1452.7|0
1669689900000|2022-11-29 02:45:00|1458.6|1452.8|1458.5|1452.7|1459.8|1454|1457.5|1451.7|0
1669690200000|2022-11-29 02:50:00|1458.6|1452.8|1459.3|1453.5|1459.6|1453.8|1458.5|1452.7|0
1669690500000|2022-11-29 02:55:00|1458.3|1452.5|1457.2|1451.4|1458.5|1452.7|1456.1|1450.3|0
1669690800000|2022-11-29 03:00:00|1456.1|1450.3|1456.8|1451|1458|1452.2|1454.2|1448.4|0
1669691100000|2022-11-29 03:05:00|1456.9|1451.1|1456.7|1450.9|1456.9|1451.1|1456.7|1450.9|0
1669691400000|2022-11-29 03:10:00|1456.8|1451|1456.4|1450.6|1456.9|1451.1|1456.1|1450.3|0
1669691700000|2022-11-29 03:15:00|1456.3|1450.5|1457.3|1451.5|1457.3|1451.5|1455.7|1449.9|0
1669692000000|2022-11-29 03:20:00|1458.6|1452.8|1457|1451.2|1458.7|1452.9|1457|1451.2|0
1669692300000|2022-11-29 03:25:00|1457.1|1451.3|1457.2|1451.4|1458.2|1452.4|1457.1|1451.3|0
1669692600000|2022-11-29 03:30:00|1458.3|1452.5|1457.7|1451.9|1458.3|1452.5|1456.7|1450.9|0
1669692900000|2022-11-29 03:35:00|1456.7|1450.9|1456.3|1450.5|1457.3|1451.5|1455.7|1449.9|0
1669693200000|2022-11-29 03:40:00|1456.1|1450.3|1456.4|1450.6|1456.6|1450.8|1455.1|1449.3|0
1669693500000|2022-11-29 03:45:00|1456.5|1450.7|1455.9|1450.1|1457|1451.2|1455.6|1449.8|0
1669693800000|2022-11-29 03:50:00|1455.8|1450|1456|1450.2|1456.6|1450.8|1455.5|1449.7|0
1669694100000|2022-11-29 03:55:00|1455.1|1449.3|1454.5|1448.7|1455.5|1449.7|1453.3|1447.5|0
1669694400000|2022-11-29 04:00:00|1454.6|1448.8|1456|1450.2|1456|1450.2|1453.6|1447.8|0
1669694700000|2022-11-29 04:05:00|1455.8|1450|1455.7|1449.9|1456.2|1450.4|1454.8|1449|0
1669695000000|2022-11-29 04:10:00|1454.8|1449|1454|1448.2|1456.2|1450.4|1454|1448.2|0
1669695300000|2022-11-29 04:15:00|1452.9|1447.1|1455.9|1450.1|1455.9|1450.1|1452.9|1447.1|0
1669695600000|2022-11-29 04:20:00|1455.1|1449.3|1455.3|1449.5|1455.4|1449.6|1454.2|1448.4|0
1669695900000|2022-11-29 04:25:00|1454.1|1448.3|1454.7|1448.9|1455.1|1449.3|1453.4|1447.6|0
1669696200000|2022-11-29 04:30:00|1454.8|1449|1455|1449.2|1455|1449.2|1453.9|1448.1|0
1669696500000|2022-11-29 04:35:00|1454|1448.2|1455.3|1449.5|1455.4|1449.6|1454|1448.2|0
1669696800000|2022-11-29 04:40:00|1455.4|1449.6|1454.8|1449|1455.4|1449.6|1453.6|1447.8|0
1669697100000|2022-11-29 04:45:00|1454|1448.2|1454.1|1448.3|1455.2|1449.4|1454|1448.2|0
1669697400000|2022-11-29 04:50:00|1455.1|1449.3|1454.9|1449.1|1455.4|1449.6|1453.9|1448.1|0
1669697700000|2022-11-29 04:55:00|1455.2|1449.4|1454.4|1448.6|1455.6|1449.8|1453.3|1447.5|0
1669763400000|2022-11-29 23:10:00|1451.7|1445.9|1449.9|1444.1|1452|1446.2|1449.8|1444|0
1669763700000|2022-11-29 23:15:00|1449.7|1443.9|1451.5|1445.7|1451.8|1446|1449.7|1443.9|0
1669764000000|2022-11-29 23:20:00|1451.1|1445.3|1448.4|1442.6|1451.5|1445.7|1448.4|1442.6|0
1669764300000|2022-11-29 23:25:00|1448|1442.2|1446.4|1440.6|1448|1442.2|1446.4|1440.6|0
1669764600000|2022-11-29 23:30:00|1446.5|1440.7|1445.9|1440.1|1447.2|1441.4|1445.9|1440.1|0
1669764900000|2022-11-29 23:35:00|1445.7|1439.9|1443.5|1437.7|1445.8|1440|1443.5|1437.7|0
1669765200000|2022-11-29 23:40:00|1443.4|1437.6|1444.8|1439|1445.6|1439.8|1443.4|1437.6|0
1669765500000|2022-11-29 23:45:00|1443.8|1438|1444.6|1438.8|1445.3|1439.5|1443.7|1437.9|0
1669765800000|2022-11-29 23:50:00|1445.7|1439.9|1446.1|1440.3|1446.1|1440.3|1444.7|1438.9|0
1669766100000|2022-11-29 23:55:00|1446|1440.2|1447.6|1441.8|1447.7|1441.9|1446|1440.2|0
1669766400000|2022-11-30 00:00:00|1447.4|1441.6|1447.7|1441.9|1447.7|1441.9|1447.2|1441.4|0
1669766700000|2022-11-30 00:05:00|1447.3|1441.5|1446|1440.2|1447.3|1441.5|1445.2|1439.4|0
1669767000000|2022-11-30 00:10:00|1445.9|1440.1|1445.2|1439.4|1445.9|1440.1|1444.3|1438.5|0
1669767300000|2022-11-30 00:15:00|1444.5|1438.7|1441.6|1435.8|1444.5|1438.7|1441.6|1435.8|0
1669767600000|2022-11-30 00:20:00|1442.7|1436.9|1444.9|1439.1|1444.9|1439.1|1442.7|1436.9|0
1669767900000|2022-11-30 00:25:00|1445|1439.2|1445.5|1439.7|1445.6|1439.8|1444.3|1438.5|0
1669768200000|2022-11-30 00:30:00|1445.4|1439.6|1450|1444.2|1450|1444.2|1445.4|1439.6|0
1669768500000|2022-11-30 00:35:00|1450.4|1444.6|1451|1445.2|1451.7|1445.9|1449.6|1443.8|0
1669768800000|2022-11-30 00:40:00|1451.1|1445.3|1452.2|1446.4|1452.5|1446.7|1451.1|1445.3|0
1669769100000|2022-11-30 00:45:00|1451.1|1445.3|1454.4|1448.6|1454.4|1448.6|1451.1|1445.3|0
1669769400000|2022-11-30 00:50:00|1453.3|1447.5|1453.5|1447.7|1454.6|1448.8|1452.6|1446.8|0
1669769700000|2022-11-30 00:55:00|1453.8|1448|1453.1|1447.3|1453.9|1448.1|1451.8|1446|0
1669770000000|2022-11-30 01:00:00|1452.1|1446.3|1453.4|1447.6|1453.4|1447.6|1452|1446.2|0
1669770300000|2022-11-30 01:05:00|1453.5|1447.7|1451.9|1446.1|1454|1448.2|1451.9|1446.1|0
1669770600000|2022-11-30 01:10:00|1450.6|1444.8|1451.2|1445.4|1451.7|1445.9|1450.6|1444.8|0
1669770900000|2022-11-30 01:15:00|1450.6|1444.8|1449.9|1444.1|1450.6|1444.8|1448.9|1443.1|0
1669771200000|2022-11-30 01:20:00|1449.5|1443.7|1450.7|1444.9|1450.7|1444.9|1449.1|1443.3|0
1669771500000|2022-11-30 01:25:00|1450.6|1444.8|1449.7|1443.9|1450.6|1444.8|1449.1|1443.3|0
1669771800000|2022-11-30 01:30:00|1448.7|1442.9|1450.6|1444.8|1450.6|1444.8|1448.7|1442.9|0
1669772100000|2022-11-30 01:35:00|1450.7|1444.9|1450|1444.2|1451|1445.2|1449.5|1443.7|0
1669772400000|2022-11-30 01:40:00|1450.2|1444.4|1452.6|1446.8|1452.6|1446.8|1450.2|1444.4|0
1669772700000|2022-11-30 01:45:00|1452.5|1446.7|1451.9|1446.1|1452.7|1446.9|1451.9|1446.1|0
1669773000000|2022-11-30 01:50:00|1451.7|1445.9|1450.2|1444.4|1451.7|1445.9|1449.5|1443.7|0
1669773300000|2022-11-30 01:55:00|1450.1|1444.3|1449.5|1443.7|1450.1|1444.3|1448.4|1442.6|0
1669773600000|2022-11-30 02:00:00|1449.7|1443.9|1449.6|1443.8|1450|1444.2|1449.2|1443.4|0
1669773900000|2022-11-30 02:05:00|1446.5|1440.7|1447.6|1441.8|1448.7|1442.9|1446.5|1440.7|0
1669774200000|2022-11-30 02:10:00|1446.5|1440.7|1444.3|1438.5|1446.7|1440.9|1444.3|1438.5|0
1669774500000|2022-11-30 02:15:00|1445.6|1439.8|1446.9|1441.1|1446.9|1441.1|1444.6|1438.8|0
1669774800000|2022-11-30 02:20:00|1444.9|1439.1|1445.8|1440|1445.9|1440.1|1444.6|1438.8|0
1669775100000|2022-11-30 02:25:00|1445.9|1440.1|1446.2|1440.4|1446.4|1440.6|1445.9|1440.1|0
1669775400000|2022-11-30 02:30:00|1446.3|1440.5|1446.1|1440.3|1446.3|1440.5|1445.7|1439.9|0
1669775700000|2022-11-30 02:35:00|1446|1440.2|1446|1440.2|1446.1|1440.3|1445.8|1440|0
1669776000000|2022-11-30 02:40:00|1445.9|1440.1|1446.8|1441|1446.9|1441.1|1445.7|1439.9|0
1669776300000|2022-11-30 02:45:00|1447.9|1442.1|1447.2|1441.4|1447.9|1442.1|1446.1|1440.3|0
1669776600000|2022-11-30 02:50:00|1447|1441.2|1445.8|1440|1447|1441.2|1444.7|1438.9|0
1669776900000|2022-11-30 02:55:00|1446|1440.2|1442.7|1436.9|1446.1|1440.3|1442.7|1436.9|0
1669777200000|2022-11-30 03:00:00|1442.8|1437|1445.5|1439.7|1446.7|1440.9|1442.8|1437|0
1669777500000|2022-11-30 03:05:00|1446|1440.2|1446.7|1440.9|1446.7|1440.9|1445.3|1439.5|0
1669777800000|2022-11-30 03:10:00|1445.9|1440.1|1445.4|1439.6|1446.7|1440.9|1445.3|1439.5|0
1669778100000|2022-11-30 03:15:00|1446.4|1440.6|1446.9|1441.1|1447.7|1441.9|1445.5|1439.7|0
1669778400000|2022-11-30 03:20:00|1446.7|1440.9|1447|1441.2|1447.1|1441.3|1446.7|1440.9|0
1669778700000|2022-11-30 03:25:00|1447.1|1441.3|1447.7|1441.9|1447.7|1441.9|1445.9|1440.1|0
1669779000000|2022-11-30 03:30:00|1448.1|1442.3|1448.5|1442.7|1448.5|1442.7|1447.6|1441.8|0
1669779300000|2022-11-30 03:35:00|1448.3|1442.5|1448.7|1442.9|1448.7|1442.9|1447.5|1441.7|0
1669779600000|2022-11-30 03:40:00|1448.8|1443|1448.1|1442.3|1448.8|1443|1447.8|1442|0
1669779900000|2022-11-30 03:45:00|1448.6|1442.8|1448.6|1442.8|1449.5|1443.7|1448.2|1442.4|0
1669780200000|2022-11-30 03:50:00|1448.5|1442.7|1447.4|1441.6|1448.5|1442.7|1446.7|1440.9|0
1669780500000|2022-11-30 03:55:00|1447.6|1441.8|1446.7|1440.9|1448.5|1442.7|1446.3|1440.5|0
1669780800000|2022-11-30 04:00:00|1448.1|1442.3|1446.7|1440.9|1448.1|1442.3|1446.1|1440.3|0
1669781100000|2022-11-30 04:05:00|1445.6|1439.8|1445.2|1439.4|1446.1|1440.3|1443.5|1437.7|0
1669781400000|2022-11-30 04:10:00|1445.4|1439.6|1446.1|1440.3|1446.1|1440.3|1445.4|1439.6|0
1669781700000|2022-11-30 04:15:00|1446.3|1440.5|1449.3|1443.5|1449.3|1443.5|1446.3|1440.5|0
1669782000000|2022-11-30 04:20:00|1447.5|1441.7|1449.5|1443.7|1449.5|1443.7|1447.5|1441.7|0
1669782300000|2022-11-30 04:25:00|1449.4|1443.6|1449.3|1443.5|1449.5|1443.7|1448.3|1442.5|0
1669782600000|2022-11-30 04:30:00|1450.2|1444.4|1449.5|1443.7|1450.2|1444.4|1449.3|1443.5|0
1669782900000|2022-11-30 04:35:00|1448.6|1442.8|1449.8|1444|1450|1444.2|1448.6|1442.8|0
1669783200000|2022-11-30 04:40:00|1448.8|1443|1450.3|1444.5|1450.3|1444.5|1448.6|1442.8|0
1669783500000|2022-11-30 04:45:00|1450.2|1444.4|1450.1|1444.3|1450.2|1444.4|1449|1443.2|0
1669783800000|2022-11-30 04:50:00|1450|1444.2|1450.2|1444.4|1450.6|1444.8|1449.1|1443.3|0
1669784100000|2022-11-30 04:55:00|1449.4|1443.6|1450.6|1444.8|1451.5|1445.7|1449.3|1443.5|0
1669849800000|2022-11-30 23:10:00|1474.3|1468.5|1471.6|1465.8|1474.3|1468.5|1470.3|1464.5|0
1669850100000|2022-11-30 23:15:00|1472.6|1466.8|1471.7|1465.9|1475.4|1469.6|1471.7|1465.9|0
1669850400000|2022-11-30 23:20:00|1471.6|1465.8|1471.1|1465.3|1472.5|1466.7|1470.1|1464.3|0
1669850700000|2022-11-30 23:25:00|1470.8|1465|1471.6|1465.8|1472.2|1466.4|1470.4|1464.6|0
1669851000000|2022-11-30 23:30:00|1468.8|1463|1469.5|1463.7|1469.5|1463.7|1468.3|1462.5|0
1669851300000|2022-11-30 23:35:00|1468.5|1462.7|1468.4|1462.6|1469.7|1463.9|1467.9|1462.1|0
1669851600000|2022-11-30 23:40:00|1468.8|1463|1469.9|1464.1|1470.8|1465|1468.5|1462.7|0
1669851900000|2022-11-30 23:45:00|1469.2|1463.4|1469.8|1464|1469.8|1464|1466.9|1461.1|0
1669852200000|2022-11-30 23:50:00|1469.4|1463.6|1469.6|1463.8|1470.6|1464.8|1468.4|1462.6|0
1669852500000|2022-11-30 23:55:00|1469.8|1464|1469.1|1463.3|1469.9|1464.1|1469.1|1463.3|0
1669852800000|2022-12-01 00:00:00|1469|1463.2|1465.5|1459.7|1469.2|1463.4|1465.2|1459.4|0
1669853100000|2022-12-01 00:05:00|1466.5|1460.7|1465.7|1459.9|1466.7|1460.9|1465.7|1459.9|0
1669853400000|2022-12-01 00:10:00|1465.4|1459.6|1468.1|1462.3|1468.2|1462.4|1465.4|1459.6|0
1669853700000|2022-12-01 00:15:00|1467.2|1461.4|1470.7|1464.9|1470.7|1464.9|1467.2|1461.4|0
1669854000000|2022-12-01 00:20:00|1470.4|1464.6|1470.3|1464.5|1470.5|1464.7|1469.4|1463.6|0
1669854300000|2022-12-01 00:25:00|1470.2|1464.4|1467.6|1461.8|1470.3|1464.5|1467.4|1461.6|0
1669854600000|2022-12-01 00:30:00|1468.4|1462.6|1467.3|1461.5|1468.8|1463|1467.3|1461.5|0
1669854900000|2022-12-01 00:35:00|1466.8|1461|1465.4|1459.6|1466.8|1461|1464.7|1458.9|0
1669855200000|2022-12-01 00:40:00|1466.4|1460.6|1464.8|1459|1466.4|1460.6|1464.8|1459|0
1669855500000|2022-12-01 00:45:00|1465.2|1459.4|1466.2|1460.4|1466.6|1460.8|1465.2|1459.4|0
1669855800000|2022-12-01 00:50:00|1465.1|1459.3|1465.7|1459.9|1465.9|1460.1|1464.2|1458.4|0
1669856100000|2022-12-01 00:55:00|1465.6|1459.8|1465.3|1459.5|1465.6|1459.8|1464.4|1458.6|0
1669856400000|2022-12-01 01:00:00|1465.1|1459.3|1462.8|1457|1465.1|1459.3|1461.5|1455.7|0
1669856700000|2022-12-01 01:05:00|1462.6|1456.8|1460.6|1454.8|1463|1457.2|1460.6|1454.8|0
1669857000000|2022-12-01 01:10:00|1461.5|1455.7|1461.8|1456|1462.6|1456.8|1460.5|1454.7|0
1669857300000|2022-12-01 01:15:00|1462.5|1456.7|1461.4|1455.6|1462.5|1456.7|1461.3|1455.5|0
1669857600000|2022-12-01 01:20:00|1461.2|1455.4|1461.1|1455.3|1462.2|1456.4|1461.1|1455.3|0
1669857900000|2022-12-01 01:25:00|1461.9|1456.1|1463|1457.2|1463|1457.2|1461.8|1456|0
1669858200000|2022-12-01 01:30:00|1463.5|1457.7|1464.1|1458.3|1465.2|1459.4|1463.5|1457.7|0
1669858500000|2022-12-01 01:35:00|1464|1458.2|1463.9|1458.1|1464.5|1458.7|1463.2|1457.4|0
1669858800000|2022-12-01 01:40:00|1464.1|1458.3|1464.7|1458.9|1465.7|1459.9|1463.4|1457.6|0
1669859100000|2022-12-01 01:45:00|1463.9|1458.1|1465.5|1459.7|1465.5|1459.7|1463.8|1458|0
1669859400000|2022-12-01 01:50:00|1465.7|1459.9|1466|1460.2|1466.9|1461.1|1465.3|1459.5|0
1669859700000|2022-12-01 01:55:00|1465.9|1460.1|1465.7|1459.9|1467.1|1461.3|1465.4|1459.6|0
1669860000000|2022-12-01 02:00:00|1465.9|1460.1|1466.3|1460.5|1467.1|1461.3|1465.7|1459.9|0
1669860300000|2022-12-01 02:05:00|1464.7|1458.9|1464.6|1458.8|1465.4|1459.6|1464|1458.2|0
1669860600000|2022-12-01 02:10:00|1464.4|1458.6|1464.5|1458.7|1466.4|1460.6|1464.3|1458.5|0
1669860900000|2022-12-01 02:15:00|1465.4|1459.6|1466.6|1460.8|1466.8|1461|1465.4|1459.6|0
1669861200000|2022-12-01 02:20:00|1466.5|1460.7|1466.3|1460.5|1467|1461.2|1466.3|1460.5|0
1669861500000|2022-12-01 02:25:00|1466.4|1460.6|1466.3|1460.5|1466.4|1460.6|1465.7|1459.9|0
1669861800000|2022-12-01 02:30:00|1466|1460.2|1466.2|1460.4|1466.2|1460.4|1465.7|1459.9|0
1669862100000|2022-12-01 02:35:00|1466|1460.2|1466.2|1460.4|1467|1461.2|1465.9|1460.1|0
1669862400000|2022-12-01 02:40:00|1466.4|1460.6|1464.9|1459.1|1467.3|1461.5|1464.9|1459.1|0
1669862700000|2022-12-01 02:45:00|1466.1|1460.3|1466.8|1461|1466.9|1461.1|1466.1|1460.3|0
1669863000000|2022-12-01 02:50:00|1466.7|1460.9|1467.7|1461.9|1467.7|1461.9|1464.3|1458.5|0
1669863300000|2022-12-01 02:55:00|1466.5|1460.7|1467.3|1461.5|1467.3|1461.5|1466.1|1460.3|0
1669863600000|2022-12-01 03:00:00|1466.7|1460.9|1465.8|1460|1466.9|1461.1|1465.7|1459.9|0
1669863900000|2022-12-01 03:05:00|1465.9|1460.1|1465.7|1459.9|1466.9|1461.1|1465.7|1459.9|0
1669864200000|2022-12-01 03:10:00|1465.9|1460.1|1465.7|1459.9|1466.6|1460.8|1464.7|1458.9|0
1669864500000|2022-12-01 03:15:00|1465.6|1459.8|1465.5|1459.7|1466.8|1461|1464.4|1458.6|0
1669864800000|2022-12-01 03:20:00|1464.6|1458.8|1466.8|1461|1466.8|1461|1464.6|1458.8|0
1669865100000|2022-12-01 03:25:00|1465.8|1460|1464.8|1459|1467.2|1461.4|1464.8|1459|0
1669865400000|2022-12-01 03:30:00|1465.7|1459.9|1464.9|1459.1|1466.9|1461.1|1464.6|1458.8|0
1669865700000|2022-12-01 03:35:00|1466|1460.2|1464.7|1458.9|1466.2|1460.4|1464.5|1458.7|0
1669866000000|2022-12-01 03:40:00|1463.8|1458|1465.5|1459.7|1465.5|1459.7|1463.4|1457.6|0
1669866300000|2022-12-01 03:45:00|1465.6|1459.8|1464.9|1459.1|1465.8|1460|1463.7|1457.9|0
1669866600000|2022-12-01 03:50:00|1463.9|1458.1|1464.2|1458.4|1465.1|1459.3|1463.9|1458.1|0
1669866900000|2022-12-01 03:55:00|1464|1458.2|1464.2|1458.4|1465.3|1459.5|1464|1458.2|0
1669867200000|2022-12-01 04:00:00|1463.3|1457.5|1463.9|1458.1|1465.4|1459.6|1463.3|1457.5|0
1669867500000|2022-12-01 04:05:00|1463.4|1457.6|1461.6|1455.8|1464.1|1458.3|1461.6|1455.8|0
1669867800000|2022-12-01 04:10:00|1462.5|1456.7|1462.5|1456.7|1463.6|1457.8|1462.4|1456.6|0
1669868100000|2022-12-01 04:15:00|1462.7|1456.9|1461.8|1456|1462.7|1456.9|1461|1455.2|0
1669868400000|2022-12-01 04:20:00|1462.1|1456.3|1460.7|1454.9|1462.3|1456.5|1460.7|1454.9|0
1669868700000|2022-12-01 04:25:00|1461.7|1455.9|1460.3|1454.5|1461.7|1455.9|1460.2|1454.4|0
1669869000000|2022-12-01 04:30:00|1460.1|1454.3|1460.3|1454.5|1462.3|1456.5|1460|1454.2|0
1669869300000|2022-12-01 04:35:00|1461.3|1455.5|1460.6|1454.8|1461.6|1455.8|1459.6|1453.8|0
1669869600000|2022-12-01 04:40:00|1461.9|1456.1|1461.5|1455.7|1462|1456.2|1461.5|1455.7|0
1669869900000|2022-12-01 04:45:00|1461.7|1455.9|1462.2|1456.4|1462.3|1456.5|1461.7|1455.9|0
1669870200000|2022-12-01 04:50:00|1461.3|1455.5|1462.4|1456.6|1462.7|1456.9|1461.3|1455.5|0
1669870500000|2022-12-01 04:55:00|1463.2|1457.4|1463.5|1457.7|1463.5|1457.7|1462.1|1456.3|0
1669936200000|2022-12-01 23:10:00|1465.7|1459.9|1465.5|1459.7|1466.7|1460.9|1465|1459.2|0
1669936500000|2022-12-01 23:15:00|1464.9|1459.1|1462.8|1457|1464.9|1459.1|1460.9|1455.1|0
1669936800000|2022-12-01 23:20:00|1462.6|1456.8|1463.2|1457.4|1464|1458.2|1461.6|1455.8|0
1669937100000|2022-12-01 23:25:00|1463.5|1457.7|1463.3|1457.5|1464.5|1458.7|1463.3|1457.5|0
1669937400000|2022-12-01 23:30:00|1463|1457.2|1468.1|1462.3|1468.1|1462.3|1461.8|1456|0
1669937700000|2022-12-01 23:35:00|1467.2|1461.4|1463.9|1458.1|1467.2|1461.4|1463.9|1458.1|0
1669938000000|2022-12-01 23:40:00|1465|1459.2|1464.5|1458.7|1465|1459.2|1463.3|1457.5|0
1669938300000|2022-12-01 23:45:00|1464.6|1458.8|1464.2|1458.4|1464.6|1458.8|1461.5|1455.7|0
1669938600000|2022-12-01 23:50:00|1464.6|1458.8|1464|1458.2|1466.6|1460.8|1464|1458.2|0
1669938900000|2022-12-01 23:55:00|1464.1|1458.3|1466.2|1460.4|1466.3|1460.5|1464.1|1458.3|0
1669939200000|2022-12-02 00:00:00|1466.3|1460.5|1466.4|1460.6|1467.7|1461.9|1466.2|1460.4|0
1669939500000|2022-12-02 00:05:00|1467.3|1461.5|1464.9|1459.1|1467.3|1461.5|1464.9|1459.1|0
1669939800000|2022-12-02 00:10:00|1465.4|1459.6|1465.3|1459.5|1466.4|1460.6|1464.1|1458.3|0
1669940100000|2022-12-02 00:15:00|1466.3|1460.5|1465.8|1460|1466.3|1460.5|1464.4|1458.6|0
1669940400000|2022-12-02 00:20:00|1464.9|1459.1|1465.9|1460.1|1466.1|1460.3|1464.8|1459|0
1669940700000|2022-12-02 00:25:00|1467|1461.2|1465.7|1459.9|1467.3|1461.5|1465.6|1459.8|0
1669941000000|2022-12-02 00:30:00|1466.5|1460.7|1467.6|1461.8|1467.6|1461.8|1465.3|1459.5|0
1669941300000|2022-12-02 00:35:00|1468|1462.2|1468.3|1462.5|1469.9|1464.1|1467.6|1461.8|0
1669941600000|2022-12-02 00:40:00|1467.5|1461.7|1469.3|1463.5|1469.7|1463.9|1467.3|1461.5|0
1669941900000|2022-12-02 00:45:00|1469.9|1464.1|1470.3|1464.5|1470.6|1464.8|1468.9|1463.1|0
1669942200000|2022-12-02 00:50:00|1470.4|1464.6|1470.3|1464.5|1470.6|1464.8|1470.3|1464.5|0
1669942500000|2022-12-02 00:55:00|1471.3|1465.5|1470.2|1464.4|1471.3|1465.5|1469.6|1463.8|0
1669942800000|2022-12-02 01:00:00|1471.2|1465.4|1471.2|1465.4|1474.2|1468.4|1470.2|1464.4|0
1669943100000|2022-12-02 01:05:00|1471.3|1465.5|1474.5|1468.7|1474.7|1468.9|1471.3|1465.5|0
1669943400000|2022-12-02 01:10:00|1474.7|1468.9|1473.7|1467.9|1474.8|1469|1473.6|1467.8|0
1669943700000|2022-12-02 01:15:00|1473.8|1468|1475.1|1469.3|1475.4|1469.6|1473.8|1468|0
1669944000000|2022-12-02 01:20:00|1474|1468.2|1475.6|1469.8|1475.6|1469.8|1474|1468.2|0
1669944300000|2022-12-02 01:25:00|1474.5|1468.7|1475.7|1469.9|1476|1470.2|1474.5|1468.7|0
1669944600000|2022-12-02 01:30:00|1476|1470.2|1475.9|1470.1|1476.9|1471.1|1475.5|1469.7|0
1669944900000|2022-12-02 01:35:00|1475|1469.2|1476.5|1470.7|1476.6|1470.8|1475|1469.2|0
1669945200000|2022-12-02 01:40:00|1476.3|1470.5|1476.9|1471.1|1477.1|1471.3|1476|1470.2|0
1669945500000|2022-12-02 01:45:00|1477.1|1471.3|1476.5|1470.7|1478|1472.1|1476.5|1470.7|0
1669945800000|2022-12-02 01:50:00|1476.9|1471.1|1476.3|1470.5|1477.4|1471.6|1476.3|1470.5|0
1669946100000|2022-12-02 01:55:00|1475.8|1470|1475.6|1469.8|1476.8|1471|1475.5|1469.7|0
1669946400000|2022-12-02 02:00:00|1475.5|1469.7|1476.3|1470.5|1476.7|1470.9|1475.5|1469.7|0
1669946700000|2022-12-02 02:05:00|1475.3|1469.5|1473.2|1467.4|1477.4|1471.6|1473|1467.2|0
1669947000000|2022-12-02 02:10:00|1474.1|1468.3|1471|1465.2|1474.1|1468.3|1471|1465.2|0
1669947300000|2022-12-02 02:15:00|1471.8|1466|1471.7|1465.9|1471.9|1466.1|1470.5|1464.7|0
1669947600000|2022-12-02 02:20:00|1471.8|1466|1473.4|1467.6|1473.8|1468|1471.4|1465.6|0
1669947900000|2022-12-02 02:25:00|1473.3|1467.5|1472.2|1466.4|1473.3|1467.5|1471.5|1465.7|0
1669948200000|2022-12-02 02:30:00|1472|1466.2|1472.9|1467.1|1473.1|1467.3|1472|1466.2|0
1669948500000|2022-12-02 02:35:00|1473|1467.2|1473|1467.2|1473.1|1467.3|1472.9|1467.1|0
1669948800000|2022-12-02 02:40:00|1472.8|1467|1473.3|1467.5|1473.8|1468|1472.8|1467|0
1669949100000|2022-12-02 02:45:00|1473.2|1467.4|1473.2|1467.4|1475|1469.2|1472.8|1467|0
1669949400000|2022-12-02 02:50:00|1475.6|1469.8|1473.5|1467.7|1475.9|1470.1|1472.4|1466.6|0
1669949700000|2022-12-02 02:55:00|1474.8|1469|1474.6|1468.8|1475.7|1469.9|1473.7|1467.9|0
1669950000000|2022-12-02 03:00:00|1475.6|1469.8|1477.3|1471.5|1477.3|1471.5|1474.5|1468.7|0
1669950300000|2022-12-02 03:05:00|1477.4|1471.6|1475.5|1469.7|1477.8|1472|1475.5|1469.7|0
1669950600000|2022-12-02 03:10:00|1475.4|1469.6|1474.4|1468.6|1475.6|1469.8|1474.4|1468.6|0
1669950900000|2022-12-02 03:15:00|1475.4|1469.6|1475.4|1469.6|1475.5|1469.7|1474.1|1468.3|0
1669951200000|2022-12-02 03:20:00|1475.5|1469.7|1475.3|1469.5|1475.7|1469.9|1475.3|1469.5|0
1669951500000|2022-12-02 03:25:00|1475.1|1469.3|1475.4|1469.6|1475.4|1469.6|1474.2|1468.4|0
1669951800000|2022-12-02 03:30:00|1475.5|1469.7|1475.6|1469.8|1476.3|1470.5|1474.4|1468.6|0
1669952100000|2022-12-02 03:35:00|1475.5|1469.7|1475.6|1469.8|1476.9|1471.1|1475.5|1469.7|0
1669952400000|2022-12-02 03:40:00|1476.5|1470.7|1476.4|1470.6|1476.6|1470.8|1475.3|1469.5|0
1669952700000|2022-12-02 03:45:00|1476.2|1470.4|1475.5|1469.7|1476.3|1470.5|1475.3|1469.5|0
1669953000000|2022-12-02 03:50:00|1474.4|1468.6|1475.9|1470.1|1476.9|1471.1|1474.4|1468.6|0
1669953300000|2022-12-02 03:55:00|1476.9|1471.1|1476.6|1470.8|1476.9|1471.1|1475.6|1469.8|0
1669953600000|2022-12-02 04:00:00|1477|1471.2|1475.9|1470.1|1477.1|1471.3|1475.5|1469.7|0
1669953900000|2022-12-02 04:05:00|1475.6|1469.8|1477|1471.2|1477|1471.2|1474.6|1468.8|0
1669954200000|2022-12-02 04:10:00|1477.2|1471.4|1477|1471.2|1477.3|1471.5|1475.7|1469.9|0
1669954500000|2022-12-02 04:15:00|1477.3|1471.5|1477.3|1471.5|1477.4|1471.6|1476.3|1470.5|0
1669954800000|2022-12-02 04:20:00|1477.5|1471.7|1477.7|1471.9|1478|1472.1|1476.3|1470.5|0
1669955100000|2022-12-02 04:25:00|1477|1471.2|1478.5|1472.5|1478.5|1472.5|1477|1471.2|0
1669955400000|2022-12-02 04:30:00|1478.3|1472.3|1477|1471.2|1478.5|1472.5|1477|1471.2|0
1669955700000|2022-12-02 04:35:00|1477.1|1471.3|1477.6|1471.8|1478|1472.1|1476.8|1471|0
1669956000000|2022-12-02 04:40:00|1476.7|1470.9|1478|1472.1|1478.1|1472.1|1476.7|1470.9|0
1669956300000|2022-12-02 04:45:00|1476.9|1471.1|1478.1|1472.1|1478.5|1472.5|1476.7|1470.9|0
1669956600000|2022-12-02 04:50:00|1478.2|1472.2|1477.8|1472|1478.4|1472.4|1477|1471.2|0
1669956900000|2022-12-02 04:55:00|1476.8|1471|1477|1471.2|1478|1472.1|1476.7|1470.9|0
1670195400000|2022-12-04 23:10:00|1471.9|1466.1|1469.7|1463.9|1471.9|1466.1|1468|1462.2|0
1670195700000|2022-12-04 23:15:00|1468.9|1463.1|1471.1|1465.3|1471.1|1465.3|1468.7|1462.9|0
1670196000000|2022-12-04 23:20:00|1471.7|1465.9|1475|1469.2|1475|1469.2|1471.7|1465.9|0
1670196300000|2022-12-04 23:25:00|1475.1|1469.3|1476.9|1471.1|1476.9|1471.1|1473.6|1467.8|0
1670196600000|2022-12-04 23:30:00|1476.8|1471|1477.3|1471.5|1478.6|1472.6|1476.8|1471|0
1670196900000|2022-12-04 23:35:00|1476.8|1471|1477.7|1471.9|1479.2|1473.2|1476.6|1470.8|0
1670197200000|2022-12-04 23:40:00|1476.9|1471.1|1478.8|1472.8|1478.8|1472.8|1476|1470.2|0
1670197500000|2022-12-04 23:45:00|1477.3|1471.5|1477.2|1471.4|1477.5|1471.7|1476.6|1470.8|0
1670197800000|2022-12-04 23:50:00|1477.3|1471.5|1478.3|1472.3|1478.3|1472.3|1477.3|1471.5|0
1670198100000|2022-12-04 23:55:00|1477.1|1471.3|1478.1|1472.1|1478.2|1472.2|1477.1|1471.3|0
1670195400000|2022-12-04 23:10:00|1471.9|1466.1|1469.7|1463.9|1471.9|1466.1|1468|1462.2|0
1670195700000|2022-12-04 23:15:00|1468.9|1463.1|1471.1|1465.3|1471.1|1465.3|1468.7|1462.9|0
1670196000000|2022-12-04 23:20:00|1471.7|1465.9|1475|1469.2|1475|1469.2|1471.7|1465.9|0
1670196300000|2022-12-04 23:25:00|1475.1|1469.3|1476.9|1471.1|1476.9|1471.1|1473.6|1467.8|0
1670196600000|2022-12-04 23:30:00|1476.8|1471|1477.3|1471.5|1478.6|1472.6|1476.8|1471|0
1670196900000|2022-12-04 23:35:00|1476.8|1471|1477.7|1471.9|1479.2|1473.2|1476.6|1470.8|0
1670197200000|2022-12-04 23:40:00|1476.9|1471.1|1478.8|1472.8|1478.8|1472.8|1476|1470.2|0
1670197500000|2022-12-04 23:45:00|1477.3|1471.5|1477.2|1471.4|1477.5|1471.7|1476.6|1470.8|0
1670197800000|2022-12-04 23:50:00|1477.3|1471.5|1478.3|1472.3|1478.3|1472.3|1477.3|1471.5|0
1670198100000|2022-12-04 23:55:00|1477.1|1471.3|1478.1|1472.1|1478.2|1472.2|1477.1|1471.3|0
1670198400000|2022-12-05 00:00:00|1477.7|1471.9|1476.7|1470.9|1478.8|1472.8|1476.5|1470.7|0
1670198700000|2022-12-05 00:05:00|1476.6|1470.8|1476.1|1470.3|1477.7|1471.9|1475|1469.2|0
1670199000000|2022-12-05 00:10:00|1473.9|1468.1|1471.5|1465.7|1473.9|1468.1|1471.4|1465.6|0
1670199300000|2022-12-05 00:15:00|1471.7|1465.9|1473.4|1467.6|1474.7|1468.9|1471.7|1465.9|0
1670199600000|2022-12-05 00:20:00|1473.2|1467.4|1472.2|1466.4|1473.2|1467.4|1472.1|1466.3|0
1670199900000|2022-12-05 00:25:00|1473.3|1467.5|1473.1|1467.3|1474.1|1468.3|1472.8|1467|0
1670200200000|2022-12-05 00:30:00|1473|1467.2|1472.5|1466.7|1474.4|1468.6|1472.5|1466.7|0
1670200500000|2022-12-05 00:35:00|1473.7|1467.9|1474.9|1469.1|1474.9|1469.1|1472.7|1466.9|0
1670200800000|2022-12-05 00:40:00|1475|1469.2|1474.2|1468.4|1475|1469.2|1473|1467.2|0
1670201100000|2022-12-05 00:45:00|1473.3|1467.5|1471.1|1465.3|1473.5|1467.7|1471.1|1465.3|0
1670201400000|2022-12-05 00:50:00|1471|1465.2|1471|1465.2|1472.4|1466.6|1470.9|1465.1|0
1670201700000|2022-12-05 00:55:00|1470.7|1464.9|1470.8|1465|1471.9|1466.1|1470.7|1464.9|0
1670202000000|2022-12-05 01:00:00|1470.7|1464.9|1470.2|1464.4|1471.8|1466|1469.8|1464|0
1670202300000|2022-12-05 01:05:00|1470.4|1464.6|1472|1466.2|1472|1466.2|1470.3|1464.5|0
1670202600000|2022-12-05 01:10:00|1471.9|1466.1|1471.9|1466.1|1472.2|1466.4|1470.8|1465|0
1670202900000|2022-12-05 01:15:00|1471|1465.2|1471.2|1465.4|1472.2|1466.4|1469.8|1464|0
1670203200000|2022-12-05 01:20:00|1470.9|1465.1|1472.4|1466.6|1472.4|1466.6|1470.9|1465.1|0
1670203500000|2022-12-05 01:25:00|1472.5|1466.7|1474|1468.2|1474.2|1468.4|1471.6|1465.8|0
1670203800000|2022-12-05 01:30:00|1474.1|1468.3|1474.5|1468.7|1474.5|1468.7|1474.1|1468.3|0
1670204100000|2022-12-05 01:35:00|1474.7|1468.9|1474.2|1468.4|1475.4|1469.6|1474.2|1468.4|0
1670204400000|2022-12-05 01:40:00|1476.2|1470.4|1474.3|1468.5|1476.2|1470.4|1474|1468.2|0
1670204700000|2022-12-05 01:45:00|1474.2|1468.4|1472.1|1466.3|1474.2|1468.4|1471.8|1466|0
1670205000000|2022-12-05 01:50:00|1474.3|1468.5|1475.4|1469.6|1475.4|1469.6|1473.7|1467.9|0
1670205300000|2022-12-05 01:55:00|1475.2|1469.4|1474.6|1468.8|1475.4|1469.6|1474.4|1468.6|0
1670205600000|2022-12-05 02:00:00|1474.4|1468.6|1474.6|1468.8|1474.8|1469|1473.5|1467.7|0
1670205900000|2022-12-05 02:05:00|1475.1|1469.3|1473.4|1467.6|1475.1|1469.3|1473.4|1467.6|0
1670206200000|2022-12-05 02:10:00|1474.6|1468.8|1473.1|1467.3|1474.6|1468.8|1473.1|1467.3|0
1670206500000|2022-12-05 02:15:00|1474|1468.2|1472.1|1466.3|1474|1468.2|1472.1|1466.3|0
1670206800000|2022-12-05 02:20:00|1473.2|1467.4|1475.5|1469.7|1475.5|1469.7|1473.2|1467.4|0
1670207100000|2022-12-05 02:25:00|1474.5|1468.7|1475.1|1469.3|1475.1|1469.3|1473.5|1467.7|0
1670207400000|2022-12-05 02:30:00|1475.2|1469.4|1477|1471.2|1477|1471.2|1475.2|1469.4|0
1670207700000|2022-12-05 02:35:00|1475.9|1470.1|1477.1|1471.3|1477.4|1471.6|1475.9|1470.1|0
1670208000000|2022-12-05 02:40:00|1477.2|1471.4|1478.3|1472.3|1478.5|1472.5|1477|1471.2|0
1670208300000|2022-12-05 02:45:00|1477.4|1471.6|1478.2|1472.2|1478.9|1472.9|1477.3|1471.5|0
1670208600000|2022-12-05 02:50:00|1477.7|1471.9|1477.8|1472|1479|1473|1477.6|1471.8|0
1670208900000|2022-12-05 02:55:00|1479|1473|1478.7|1472.7|1479|1473|1477.5|1471.7|0
1670209200000|2022-12-05 03:00:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1477.6|1471.8|0
1670209500000|2022-12-05 03:05:00|1477.4|1471.6|1480.3|1474.3|1480.4|1474.4|1477.4|1471.6|0
1670209800000|2022-12-05 03:10:00|1480.6|1474.6|1479.7|1473.7|1480.6|1474.6|1479.5|1473.5|0
1670210100000|2022-12-05 03:15:00|1479.6|1473.6|1478.5|1472.5|1480.8|1474.8|1478.5|1472.5|0
1670210400000|2022-12-05 03:20:00|1477.4|1471.6|1477.6|1471.8|1478.8|1472.8|1476.7|1470.9|0
1670210700000|2022-12-05 03:25:00|1477.5|1471.7|1478.8|1472.8|1479.7|1473.7|1477.5|1471.7|0
1670211000000|2022-12-05 03:30:00|1478.7|1472.7|1477.4|1471.6|1478.8|1472.8|1476.6|1470.8|0
1670211300000|2022-12-05 03:35:00|1477.3|1471.5|1477.6|1471.8|1478.7|1472.7|1476.8|1471|0
1670211600000|2022-12-05 03:40:00|1478.7|1472.7|1480|1474|1480.2|1474.2|1477.6|1471.8|0
1670211900000|2022-12-05 03:45:00|1480.1|1474.1|1481|1475|1481.2|1475.2|1480|1474|0
1670212200000|2022-12-05 03:50:00|1479.8|1473.8|1480.3|1474.3|1481|1475|1479.8|1473.8|0
1670212500000|2022-12-05 03:55:00|1477.8|1472|1480.1|1474.1|1480.1|1474.1|1476.8|1471|0
1670212800000|2022-12-05 04:00:00|1480.2|1474.2|1479.9|1473.9|1480.2|1474.2|1478.9|1472.9|0
1670213100000|2022-12-05 04:05:00|1480|1474|1476.5|1470.7|1480|1474|1476.5|1470.7|0
1670213400000|2022-12-05 04:10:00|1477.6|1471.8|1477.5|1471.7|1478.8|1472.8|1477.4|1471.6|0
1670213700000|2022-12-05 04:15:00|1478.6|1472.6|1477.3|1471.5|1478.6|1472.6|1477.3|1471.5|0
1670214000000|2022-12-05 04:20:00|1478.5|1472.5|1477.6|1471.8|1479|1473|1476.6|1470.8|0
1670214300000|2022-12-05 04:25:00|1479|1473|1479.1|1473.1|1479.1|1473.1|1477.8|1472|0
1670214600000|2022-12-05 04:30:00|1478.9|1472.9|1478.7|1472.7|1478.9|1472.9|1477.4|1471.6|0
1670214900000|2022-12-05 04:35:00|1478.6|1472.6|1478.1|1472.1|1478.6|1472.6|1477|1471.2|0
1670215200000|2022-12-05 04:40:00|1478|1471.9|1477.6|1471.8|1478.1|1471.9|1477.6|1471.8|0
1670215500000|2022-12-05 04:45:00|1476.6|1470.8|1477.7|1471.9|1477.7|1471.9|1476.5|1470.7|0
1670215800000|2022-12-05 04:50:00|1477.8|1472|1477.6|1471.8|1478.9|1472.9|1476.7|1470.9|0
1670216100000|2022-12-05 04:55:00|1478.8|1472.8|1478.7|1472.7|1479.1|1473.1|1476.7|1470.9|0
1670281800000|2022-12-05 23:10:00|1481.2|1475.2|1481.5|1475.5|1484.2|1478.2|1480.5|1474.5|0
1670282100000|2022-12-05 23:15:00|1480.7|1474.7|1482.2|1476.2|1482.2|1476.2|1479.2|1473.2|0
1670282400000|2022-12-05 23:20:00|1481.2|1475.2|1480.4|1474.4|1481.2|1475.2|1478.9|1472.9|0
1670282700000|2022-12-05 23:25:00|1480.3|1474.3|1479.3|1473.3|1480.3|1474.3|1478.2|1472.2|0
1670283000000|2022-12-05 23:30:00|1479.5|1473.5|1482.6|1476.6|1482.6|1476.6|1479.5|1473.5|0
1670283300000|2022-12-05 23:35:00|1483|1477|1483.9|1477.9|1483.9|1477.9|1482.2|1476.2|0
1670283600000|2022-12-05 23:40:00|1483.6|1477.6|1481.6|1475.6|1483.8|1477.8|1481.6|1475.6|0
1670283900000|2022-12-05 23:45:00|1484|1478|1484.2|1478.2|1484.6|1478.6|1482.1|1476.1|0
1670284200000|2022-12-05 23:50:00|1482.1|1476.1|1484|1478|1485.1|1479.1|1482.1|1476.1|0
1670284500000|2022-12-05 23:55:00|1484.1|1478.1|1482.3|1476.3|1484.2|1478.2|1481.9|1475.9|0
1670284800000|2022-12-06 00:00:00|1478.9|1472.9|1483.3|1477.3|1483.3|1477.3|1478.9|1472.9|0
1670285100000|2022-12-06 00:05:00|1484.2|1478.2|1483.3|1477.3|1484.5|1478.5|1483.3|1477.3|0
1670285400000|2022-12-06 00:10:00|1483.4|1477.4|1482.8|1476.8|1483.4|1477.4|1481.8|1475.8|0
1670285700000|2022-12-06 00:15:00|1482.7|1476.7|1482.5|1476.5|1483.2|1477.2|1482.1|1476.1|0
1670286000000|2022-12-06 00:20:00|1482.4|1476.4|1483.6|1477.6|1483.6|1477.6|1481.9|1475.9|0
1670286300000|2022-12-06 00:25:00|1483.5|1477.5|1483.5|1477.5|1483.6|1477.6|1482.5|1476.5|0
1670286600000|2022-12-06 00:30:00|1483.2|1477.2|1483.5|1477.5|1483.5|1477.5|1481.8|1475.8|0
1670286900000|2022-12-06 00:35:00|1483.8|1477.8|1483.5|1477.5|1483.9|1477.9|1481.7|1475.7|0
1670287200000|2022-12-06 00:40:00|1483.8|1477.8|1484.1|1478.1|1484.1|1478.1|1483.3|1477.3|0
1670287500000|2022-12-06 00:45:00|1484.2|1478.2|1482.7|1476.7|1484.2|1478.2|1482.7|1476.7|0
1670287800000|2022-12-06 00:50:00|1481.7|1475.7|1481.5|1475.5|1482.7|1476.7|1481.5|1475.5|0
1670288100000|2022-12-06 00:55:00|1481.4|1475.4|1481.9|1475.9|1481.9|1475.9|1480|1474|0
1670288400000|2022-12-06 01:00:00|1478.6|1472.6|1482.9|1476.9|1482.9|1476.9|1478.6|1472.6|0
1670288700000|2022-12-06 01:05:00|1483|1477|1484.9|1478.9|1485.2|1479.2|1482.7|1476.7|0
1670289000000|2022-12-06 01:10:00|1483.9|1477.9|1483.8|1477.8|1484.4|1478.4|1483.4|1477.4|0
1670289300000|2022-12-06 01:15:00|1484.6|1478.6|1483|1477|1484.6|1478.6|1483|1477|0
1670289600000|2022-12-06 01:20:00|1483.2|1477.2|1484.7|1478.7|1484.7|1478.7|1483.2|1477.2|0
1670289900000|2022-12-06 01:25:00|1484.8|1478.8|1485|1479|1485.8|1479.8|1483.5|1477.5|0
1670290200000|2022-12-06 01:30:00|1483.9|1477.9|1484.5|1478.5|1484.7|1478.7|1483|1477|0
1670290500000|2022-12-06 01:35:00|1484.3|1478.3|1484.8|1478.8|1485|1479|1483.9|1477.9|0
1670290800000|2022-12-06 01:40:00|1484.9|1478.9|1485.3|1479.3|1485.4|1479.4|1484.2|1478.2|0
1670291100000|2022-12-06 01:45:00|1484.5|1478.5|1486.3|1480.3|1486.3|1480.3|1484.5|1478.5|0
1670291400000|2022-12-06 01:50:00|1486.2|1480.2|1486.1|1480.1|1486.2|1480.2|1485|1479|0
1670291700000|2022-12-06 01:55:00|1485.9|1479.9|1486.6|1480.6|1486.7|1480.7|1485.8|1479.8|0
1670292000000|2022-12-06 02:00:00|1486.7|1480.7|1486.3|1480.3|1486.8|1480.8|1484.6|1478.6|0
1670292300000|2022-12-06 02:05:00|1486|1480|1487|1481|1487.1|1481.1|1485.2|1479.2|0
1670292600000|2022-12-06 02:10:00|1486.6|1480.6|1486.3|1480.3|1486.8|1480.8|1483.4|1477.4|0
1670292900000|2022-12-06 02:15:00|1485.3|1479.3|1484.7|1478.7|1486.7|1480.7|1484.3|1478.3|0
1670293200000|2022-12-06 02:20:00|1484.9|1478.9|1484.7|1478.7|1485.9|1479.9|1484.6|1478.6|0
1670293500000|2022-12-06 02:25:00|1485.7|1479.7|1484.5|1478.5|1485.8|1479.8|1484.5|1478.5|0
1670293800000|2022-12-06 02:30:00|1485.3|1479.3|1485.6|1479.6|1486.8|1480.8|1485.3|1479.3|0
1670294100000|2022-12-06 02:35:00|1486.7|1480.7|1487|1481|1487|1481|1485.9|1479.9|0
1670294400000|2022-12-06 02:40:00|1484.9|1478.9|1486.3|1480.3|1487|1481|1484.9|1478.9|0
1670294700000|2022-12-06 02:45:00|1486.4|1480.4|1486.9|1480.9|1486.9|1480.9|1485.6|1479.6|0
1670295000000|2022-12-06 02:50:00|1486.8|1480.8|1486.9|1480.9|1487|1481|1485.8|1479.8|0
1670295300000|2022-12-06 02:55:00|1486.8|1480.8|1486.4|1480.4|1487.4|1481.4|1486.1|1480.1|0
1670295600000|2022-12-06 03:00:00|1486.5|1480.5|1485.8|1479.8|1487.6|1481.6|1484.7|1478.7|0
1670295900000|2022-12-06 03:05:00|1484.8|1478.8|1486.7|1480.7|1486.7|1480.7|1484.8|1478.8|0
1670296200000|2022-12-06 03:10:00|1486.9|1480.9|1489.8|1483.8|1489.9|1483.9|1486.9|1480.9|0
1670296500000|2022-12-06 03:15:00|1488.7|1482.7|1488.4|1482.4|1489.7|1483.7|1488.4|1482.4|0
1670296800000|2022-12-06 03:20:00|1489.4|1483.4|1488.5|1482.5|1489.8|1483.8|1488.5|1482.5|0
1670297100000|2022-12-06 03:25:00|1489.4|1483.4|1487.6|1481.6|1489.4|1483.4|1487.3|1481.3|0
1670297400000|2022-12-06 03:30:00|1487.4|1481.4|1486.5|1480.5|1488.2|1482.2|1484.8|1478.8|0
1670297700000|2022-12-06 03:35:00|1485.5|1479.5|1484|1478|1487.4|1481.4|1483.9|1477.9|0
1670298000000|2022-12-06 03:40:00|1485|1479|1485.3|1479.3|1485.9|1479.9|1483.9|1477.9|0
1670298300000|2022-12-06 03:45:00|1484.2|1478.2|1484.3|1478.3|1485|1479|1484|1478|0
1670298600000|2022-12-06 03:50:00|1485.3|1479.3|1485.4|1479.4|1486.3|1480.3|1483.4|1477.4|0
1670298900000|2022-12-06 03:55:00|1484.3|1478.3|1485.1|1479.1|1485.4|1479.4|1483.2|1477.2|0
1670299200000|2022-12-06 04:00:00|1484|1478|1483.8|1477.8|1485|1479|1483|1477|0
1670299500000|2022-12-06 04:05:00|1483.9|1477.9|1482.8|1476.8|1484.9|1478.9|1482.8|1476.8|0
1670299800000|2022-12-06 04:10:00|1483.9|1477.9|1484.3|1478.3|1484.4|1478.4|1483.8|1477.8|0
1670300100000|2022-12-06 04:15:00|1484.2|1478.2|1482|1476|1484.3|1478.3|1482|1476|0
1670300400000|2022-12-06 04:20:00|1481.9|1475.9|1482.5|1476.5|1482.6|1476.6|1481.5|1475.5|0
1670300700000|2022-12-06 04:25:00|1481.4|1475.4|1480.5|1474.5|1482.4|1476.4|1480.5|1474.5|0
1670301000000|2022-12-06 04:30:00|1480.4|1474.4|1480.2|1474.2|1481.6|1475.6|1479.5|1473.5|0
1670301300000|2022-12-06 04:35:00|1479.2|1473.2|1479.1|1473.1|1480.1|1474.1|1476.5|1470.7|0
1670301600000|2022-12-06 04:40:00|1478.1|1472.1|1477.2|1471.4|1478.8|1472.8|1476.9|1471.1|0
1670301900000|2022-12-06 04:45:00|1476.8|1471|1478.4|1472.4|1478.8|1472.8|1475.8|1470|0
1670302200000|2022-12-06 04:50:00|1477.3|1471.5|1477.8|1472|1479.2|1473.2|1477.3|1471.5|0
1670302500000|2022-12-06 04:55:00|1478.7|1472.7|1477.2|1471.4|1478.7|1472.7|1477.2|1471.4|0
1670368200000|2022-12-06 23:10:00|1465.5|1459.7|1458.5|1452.7|1465.5|1459.7|1458.5|1452.7|0
1670368500000|2022-12-06 23:15:00|1458.7|1452.9|1456.5|1450.7|1458.7|1452.9|1455.8|1450|0
1670368800000|2022-12-06 23:20:00|1457.4|1451.6|1458.6|1452.8|1458.6|1452.8|1457.2|1451.4|0
1670369100000|2022-12-06 23:25:00|1458.5|1452.7|1459.5|1453.7|1459.5|1453.7|1458.3|1452.5|0
1670369400000|2022-12-06 23:30:00|1459.7|1453.9|1457.8|1452|1459.8|1454|1457.8|1452|0
1670369700000|2022-12-06 23:35:00|1459|1453.2|1456.7|1450.9|1459|1453.2|1453.7|1447.9|0
1670370000000|2022-12-06 23:40:00|1458.9|1453.1|1459.7|1453.9|1459.7|1453.9|1458.1|1452.3|0
1670370300000|2022-12-06 23:45:00|1459.8|1454|1458.6|1452.8|1460.1|1454.3|1458.6|1452.8|0
1670370600000|2022-12-06 23:50:00|1458.5|1452.7|1461.5|1455.7|1461.5|1455.7|1458.5|1452.7|0
1670370900000|2022-12-06 23:55:00|1459.4|1453.6|1461.7|1455.9|1462.3|1456.5|1459.4|1453.6|0
1670371200000|2022-12-07 00:00:00|1460.7|1454.9|1458.5|1452.7|1461.5|1455.7|1458.5|1452.7|0
1670371500000|2022-12-07 00:05:00|1458.4|1452.6|1458.9|1453.1|1459|1453.2|1458.4|1452.6|0
1670371800000|2022-12-07 00:10:00|1459|1453.2|1459.9|1454.1|1459.9|1454.1|1458.8|1453|0
1670372100000|2022-12-07 00:15:00|1458.4|1452.6|1457.8|1452|1458.4|1452.6|1457|1451.2|0
1670372400000|2022-12-07 00:20:00|1458|1452.2|1456.9|1451.1|1458|1452.2|1456.9|1451.1|0
1670372700000|2022-12-07 00:25:00|1457|1451.2|1456.6|1450.8|1457.2|1451.4|1455.7|1449.9|0
1670373000000|2022-12-07 00:30:00|1455.6|1449.8|1455.9|1450.1|1456.4|1450.6|1455|1449.2|0
1670373300000|2022-12-07 00:35:00|1455.8|1450|1452.1|1446.3|1455.8|1450|1451.8|1446|0
1670373600000|2022-12-07 00:40:00|1451.9|1446.1|1454|1448.2|1454.1|1448.3|1451.8|1446|0
1670373900000|2022-12-07 00:45:00|1453.7|1447.9|1452.9|1447.1|1454.4|1448.6|1452.9|1447.1|0
1670374200000|2022-12-07 00:50:00|1452.8|1447|1451.6|1445.8|1453.7|1447.9|1451.6|1445.8|0
1670374500000|2022-12-07 00:55:00|1451.4|1445.6|1452.8|1447|1453|1447.2|1451.4|1445.6|0
1670374800000|2022-12-07 01:00:00|1451.1|1445.3|1450.4|1444.6|1452.2|1446.4|1450.4|1444.6|0
1670375100000|2022-12-07 01:05:00|1451.1|1445.3|1450.6|1444.8|1452.3|1446.5|1449.7|1443.9|0
1670375400000|2022-12-07 01:10:00|1449.4|1443.6|1449.8|1444|1449.8|1444|1448.7|1442.9|0
1670375700000|2022-12-07 01:15:00|1450|1444.2|1449.7|1443.9|1450.1|1444.3|1449.7|1443.9|0
1670376000000|2022-12-07 01:20:00|1449.6|1443.8|1449.6|1443.8|1450.5|1444.7|1448.6|1442.8|0
1670376300000|2022-12-07 01:25:00|1449.7|1443.9|1447.5|1441.7|1449.7|1443.9|1447.5|1441.7|0
1670376600000|2022-12-07 01:30:00|1447.8|1442|1448.5|1442.7|1449.6|1443.8|1447.8|1442|0
1670376900000|2022-12-07 01:35:00|1449.7|1443.9|1448.6|1442.8|1449.7|1443.9|1448.3|1442.5|0
1670377200000|2022-12-07 01:40:00|1448.5|1442.7|1449.1|1443.3|1449.6|1443.8|1448.1|1442.3|0
1670377500000|2022-12-07 01:45:00|1449.2|1443.4|1448|1442.2|1449.2|1443.4|1447.9|1442.1|0
1670377800000|2022-12-07 01:50:00|1449.1|1443.3|1449.5|1443.7|1450.2|1444.4|1448.1|1442.3|0
1670378100000|2022-12-07 01:55:00|1450.7|1444.9|1450.8|1445|1451.6|1445.8|1449.5|1443.7|0
1670378400000|2022-12-07 02:00:00|1451.3|1445.5|1452.7|1446.9|1452.7|1446.9|1450.5|1444.7|0
1670378700000|2022-12-07 02:05:00|1452.5|1446.7|1451.3|1445.5|1453.8|1448|1451.3|1445.5|0
1670379000000|2022-12-07 02:10:00|1451|1445.2|1452.1|1446.3|1453.3|1447.5|1451|1445.2|0
1670379300000|2022-12-07 02:15:00|1451.1|1445.3|1451.5|1445.7|1453.3|1447.5|1451.1|1445.3|0
1670379600000|2022-12-07 02:20:00|1451.6|1445.8|1451|1445.2|1452.7|1446.9|1450.9|1445.1|0
1670379900000|2022-12-07 02:25:00|1451.9|1446.1|1450.7|1444.9|1451.9|1446.1|1450.7|1444.9|0
1670380200000|2022-12-07 02:30:00|1451.6|1445.8|1451|1445.2|1452|1446.2|1450.8|1445|0
1670380500000|2022-12-07 02:35:00|1452.1|1446.3|1452.1|1446.3|1452.2|1446.4|1451.1|1445.3|0
1670380800000|2022-12-07 02:40:00|1452.2|1446.4|1452.6|1446.8|1452.6|1446.8|1451.3|1445.5|0
1670381100000|2022-12-07 02:45:00|1452.5|1446.7|1454.7|1448.9|1454.7|1448.9|1451.8|1446|0
1670381400000|2022-12-07 02:50:00|1454.6|1448.8|1454.3|1448.5|1455.1|1449.3|1453|1447.2|0
1670381700000|2022-12-07 02:55:00|1453.1|1447.3|1454|1448.2|1454.3|1448.5|1452.9|1447.1|0
1670382000000|2022-12-07 03:00:00|1453|1447.2|1453.4|1447.6|1453.9|1448.1|1452.9|1447.1|0
1670382300000|2022-12-07 03:05:00|1453.5|1447.7|1454.1|1448.3|1455.3|1449.5|1453.3|1447.5|0
1670382600000|2022-12-07 03:10:00|1455.4|1449.6|1455.2|1449.4|1456.3|1450.5|1455|1449.2|0
1670382900000|2022-12-07 03:15:00|1455.4|1449.6|1454.6|1448.8|1456.4|1450.6|1454.6|1448.8|0
1670383200000|2022-12-07 03:20:00|1454.3|1448.5|1454.7|1448.9|1454.9|1449.1|1453.8|1448|0
1670383500000|2022-12-07 03:25:00|1453.7|1447.9|1452.9|1447.1|1455|1449.2|1451.8|1446|0
1670383800000|2022-12-07 03:30:00|1451.9|1446.1|1452.5|1446.7|1453.4|1447.6|1451.8|1446|0
1670384100000|2022-12-07 03:35:00|1452.4|1446.6|1454.3|1448.5|1454.4|1448.6|1452.4|1446.6|0
1670384400000|2022-12-07 03:40:00|1453.3|1447.5|1454|1448.2|1454.4|1448.6|1453.2|1447.4|0
1670384700000|2022-12-07 03:45:00|1453.1|1447.3|1454.6|1448.8|1454.6|1448.8|1453.1|1447.3|0
1670385000000|2022-12-07 03:50:00|1454.5|1448.7|1452.8|1447|1454.6|1448.8|1452.8|1447|0
1670385300000|2022-12-07 03:55:00|1452.9|1447.1|1453.6|1447.8|1454.5|1448.7|1452.6|1446.8|0
1670385600000|2022-12-07 04:00:00|1453.5|1447.7|1453.1|1447.3|1454.7|1448.9|1453.1|1447.3|0
1670385900000|2022-12-07 04:05:00|1454.1|1448.3|1454.2|1448.4|1454.3|1448.5|1453|1447.2|0
1670386200000|2022-12-07 04:10:00|1454.3|1448.5|1452.7|1446.9|1454.3|1448.5|1452.7|1446.9|0
1670386500000|2022-12-07 04:15:00|1453.7|1447.9|1452.4|1446.6|1453.8|1448|1452.2|1446.4|0
1670386800000|2022-12-07 04:20:00|1452.5|1446.7|1452.6|1446.8|1454|1448.2|1452.5|1446.7|0
1670387100000|2022-12-07 04:25:00|1453.5|1447.7|1452.2|1446.4|1453.6|1447.8|1450.7|1444.9|0
1670387400000|2022-12-07 04:30:00|1452.3|1446.5|1452.1|1446.3|1452.6|1446.8|1451.7|1445.9|0
1670387700000|2022-12-07 04:35:00|1452.2|1446.4|1452.5|1446.7|1452.7|1446.9|1452.2|1446.4|0
1670388000000|2022-12-07 04:40:00|1452.6|1446.8|1452.3|1446.5|1453.6|1447.8|1452.1|1446.3|0
1670388300000|2022-12-07 04:45:00|1452.1|1446.3|1451.5|1445.7|1452.7|1446.9|1450.4|1444.6|0
1670388600000|2022-12-07 04:50:00|1451.9|1446.1|1453.2|1447.4|1453.2|1447.4|1451.9|1446.1|0
1670388900000|2022-12-07 04:55:00|1452.2|1446.4|1453.6|1447.8|1454.1|1448.3|1452.2|1446.4|0
1670454600000|2022-12-07 23:10:00|1447.1|1441.3|1449.3|1443.5|1449.9|1444.1|1447.1|1441.3|0
1670454900000|2022-12-07 23:15:00|1447.7|1441.9|1445.1|1439.3|1447.7|1441.9|1445|1439.2|0
1670455200000|2022-12-07 23:20:00|1445.5|1439.7|1444.2|1438.4|1445.9|1440.1|1444.1|1438.3|0
1670455500000|2022-12-07 23:25:00|1444.3|1438.5|1443.6|1437.8|1444.5|1438.7|1442.6|1436.8|0
1670455800000|2022-12-07 23:30:00|1443.7|1437.9|1442.8|1437|1444.1|1438.3|1442.5|1436.7|0
1670456100000|2022-12-07 23:35:00|1442.9|1437.1|1441.9|1436.1|1443.2|1437.4|1441.8|1436|0
1670456400000|2022-12-07 23:40:00|1443.8|1438|1439|1433.2|1445|1439.2|1439|1433.2|0
1670456700000|2022-12-07 23:45:00|1439.1|1433.3|1440.5|1434.7|1440.5|1434.7|1438.3|1432.5|0
1670457000000|2022-12-07 23:50:00|1440.4|1434.6|1442.4|1436.6|1442.4|1436.6|1439.1|1433.3|0
1670457300000|2022-12-07 23:55:00|1441.3|1435.5|1441.7|1435.9|1442|1436.2|1440.7|1434.9|0
1670457600000|2022-12-08 00:00:00|1439.5|1433.7|1439.6|1433.8|1440.5|1434.7|1439.5|1433.7|0
1670457900000|2022-12-08 00:05:00|1441.3|1435.5|1442.8|1437|1442.8|1437|1441.3|1435.5|0
1670458200000|2022-12-08 00:10:00|1440.2|1434.4|1440.6|1434.8|1443.3|1437.5|1440.2|1434.4|0
1670458500000|2022-12-08 00:15:00|1440.4|1434.6|1441.9|1436.1|1441.9|1436.1|1440.4|1434.6|0
1670458800000|2022-12-08 00:20:00|1440.8|1435|1440.2|1434.4|1441.7|1435.9|1440.2|1434.4|0
1670459100000|2022-12-08 00:25:00|1440.1|1434.3|1440.6|1434.8|1440.7|1434.9|1438.7|1432.9|0
1670459400000|2022-12-08 00:30:00|1440.7|1434.9|1438.8|1433|1440.8|1435|1437.7|1431.9|0
1670459700000|2022-12-08 00:35:00|1438.4|1432.6|1436.4|1430.6|1438.4|1432.6|1435.3|1429.5|0
1670460000000|2022-12-08 00:40:00|1438.6|1432.8|1439.4|1433.6|1439.4|1433.6|1437.9|1432.1|0
1670460300000|2022-12-08 00:45:00|1439.5|1433.7|1437.9|1432.1|1439.5|1433.7|1437.7|1431.9|0
1670460600000|2022-12-08 00:50:00|1438|1432.2|1437.8|1432|1439|1433.2|1437.7|1431.9|0
1670460900000|2022-12-08 00:55:00|1439|1433.2|1437.2|1431.4|1439|1433.2|1437.2|1431.4|0
1670461200000|2022-12-08 01:00:00|1437.5|1431.7|1437.5|1431.7|1437.7|1431.9|1436.2|1430.4|0
1670461500000|2022-12-08 01:05:00|1438.5|1432.7|1438.9|1433.1|1439|1433.2|1437.4|1431.6|0
1670461800000|2022-12-08 01:10:00|1438.7|1432.9|1438.3|1432.5|1438.8|1433|1437.4|1431.6|0
1670462100000|2022-12-08 01:15:00|1437.2|1431.4|1437.5|1431.7|1438.2|1432.4|1437.1|1431.3|0
1670462400000|2022-12-08 01:20:00|1438.6|1432.8|1438.5|1432.7|1438.6|1432.8|1437.2|1431.4|0
1670462700000|2022-12-08 01:25:00|1438.7|1432.9|1438.5|1432.7|1439.1|1433.3|1438.5|1432.7|0
1670463000000|2022-12-08 01:30:00|1438.3|1432.5|1438.3|1432.5|1438.6|1432.8|1437.1|1431.3|0
1670463300000|2022-12-08 01:35:00|1437.4|1431.6|1437.9|1432.1|1439|1433.2|1437.2|1431.4|0
1670463600000|2022-12-08 01:40:00|1438.9|1433.1|1439.3|1433.5|1439.9|1434.1|1437.8|1432|0
1670463900000|2022-12-08 01:45:00|1439.2|1433.4|1436.7|1430.9|1439.4|1433.6|1436.7|1430.9|0
1670464200000|2022-12-08 01:50:00|1437.8|1432|1438.3|1432.5|1438.3|1432.5|1437.1|1431.3|0
1670464500000|2022-12-08 01:55:00|1437.1|1431.3|1437.7|1431.9|1438.1|1432.3|1437.1|1431.3|0
1670464800000|2022-12-08 02:00:00|1437.6|1431.8|1436.8|1431|1437.7|1431.9|1436.5|1430.7|0
1670465100000|2022-12-08 02:05:00|1437.7|1431.9|1437.5|1431.7|1438.6|1432.8|1437.3|1431.5|0
1670465400000|2022-12-08 02:10:00|1438.3|1432.5|1438.2|1432.4|1438.3|1432.5|1437.1|1431.3|0
1670465700000|2022-12-08 02:15:00|1436.9|1431.1|1437|1431.2|1438.1|1432.3|1436.7|1430.9|0
1670466000000|2022-12-08 02:20:00|1436.9|1431.1|1437.4|1431.6|1438.7|1432.9|1436.9|1431.1|0
1670466300000|2022-12-08 02:25:00|1437.2|1431.4|1438|1432.2|1438.1|1432.3|1437.1|1431.3|0
1670466600000|2022-12-08 02:30:00|1437.6|1431.8|1440.4|1434.6|1441.6|1435.8|1437.5|1431.7|0
1670466900000|2022-12-08 02:35:00|1440.8|1435|1441.6|1435.8|1441.6|1435.8|1439.9|1434.1|0
1670467200000|2022-12-08 02:40:00|1441.5|1435.7|1441.6|1435.8|1441.9|1436.1|1441.5|1435.7|0
1670467500000|2022-12-08 02:45:00|1442.9|1437.1|1441.2|1435.4|1442.9|1437.1|1441.1|1435.3|0
1670467800000|2022-12-08 02:50:00|1441.1|1435.3|1440.3|1434.5|1441.4|1435.6|1440.2|1434.4|0
1670468100000|2022-12-08 02:55:00|1441.5|1435.7|1441.4|1435.6|1442.5|1436.7|1441|1435.2|0
1670468400000|2022-12-08 03:00:00|1441.2|1435.4|1440.9|1435.1|1441.2|1435.4|1440.9|1435.1|0
1670468700000|2022-12-08 03:05:00|1439|1433.2|1441|1435.2|1441|1435.2|1438.9|1433.1|0
1670469000000|2022-12-08 03:10:00|1440.8|1435|1441.1|1435.3|1441.2|1435.4|1440.8|1435|0
1670469300000|2022-12-08 03:15:00|1440.9|1435.1|1440.9|1435.1|1441.1|1435.3|1440.8|1435|0
1670469600000|2022-12-08 03:20:00|1440.8|1435|1440.9|1435.1|1441|1435.2|1440.6|1434.8|0
1670469900000|2022-12-08 03:25:00|1441.8|1436|1441.7|1435.9|1441.8|1436|1439.5|1433.7|0
1670470200000|2022-12-08 03:30:00|1440.6|1434.8|1440|1434.2|1441.3|1435.5|1440|1434.2|0
1670470500000|2022-12-08 03:35:00|1441.3|1435.5|1441.6|1435.8|1441.6|1435.8|1440.3|1434.5|0
1670470800000|2022-12-08 03:40:00|1440.7|1434.9|1440.6|1434.8|1441.4|1435.6|1440.2|1434.4|0
1670471100000|2022-12-08 03:45:00|1442.2|1436.4|1445|1439.2|1445|1439.2|1442.2|1436.4|0
1670471400000|2022-12-08 03:50:00|1442.8|1437|1444.6|1438.8|1444.9|1439.1|1442.8|1437|0
1670471700000|2022-12-08 03:55:00|1444.7|1438.9|1444.1|1438.3|1445.1|1439.3|1444|1438.2|0
1670472000000|2022-12-08 04:00:00|1445|1439.2|1445.2|1439.4|1446.4|1440.6|1444.1|1438.3|0
1670472300000|2022-12-08 04:05:00|1445.3|1439.5|1445.3|1439.5|1446.3|1440.5|1444.4|1438.6|0
1670472600000|2022-12-08 04:10:00|1445.6|1439.8|1446.9|1441.1|1446.9|1441.1|1444.9|1439.1|0
1670472900000|2022-12-08 04:15:00|1445.8|1440|1446.8|1441|1447|1441.2|1445.2|1439.4|0
1670473200000|2022-12-08 04:20:00|1444.8|1439|1446|1440.2|1446.9|1441.1|1444.8|1439|0
1670473500000|2022-12-08 04:25:00|1446.7|1440.9|1447.3|1441.5|1447.3|1441.5|1445.6|1439.8|0
1670473800000|2022-12-08 04:30:00|1447.1|1441.3|1447.6|1441.8|1447.6|1441.8|1446.2|1440.4|0
1670474100000|2022-12-08 04:35:00|1446.4|1440.6|1446.5|1440.7|1447.6|1441.8|1446.3|1440.5|0
1670474400000|2022-12-08 04:40:00|1447.4|1441.6|1447.2|1441.4|1447.5|1441.7|1446.1|1440.3|0
1670474700000|2022-12-08 04:45:00|1447.1|1441.3|1443.6|1437.8|1447.1|1441.3|1443.6|1437.8|0
1670475000000|2022-12-08 04:50:00|1443.4|1437.6|1445.2|1439.4|1446.6|1440.8|1443.4|1437.6|0
1670475300000|2022-12-08 04:55:00|1445.1|1439.3|1445.4|1439.6|1446.3|1440.5|1444.3|1438.5|0
1670541000000|2022-12-08 23:10:00|1446.2|1440.4|1445.3|1439.5|1446.2|1440.4|1443.6|1437.8|0
1670541300000|2022-12-08 23:15:00|1445.6|1439.8|1446.9|1441.1|1446.9|1441.1|1445.4|1439.6|0
1670541600000|2022-12-08 23:20:00|1446.2|1440.4|1445.4|1439.6|1447.3|1441.5|1445.4|1439.6|0
1670541900000|2022-12-08 23:25:00|1445.2|1439.4|1444.6|1438.8|1445.7|1439.9|1444.6|1438.8|0
1670542200000|2022-12-08 23:30:00|1444.5|1438.7|1443.9|1438.1|1446.1|1440.3|1443.9|1438.1|0
1670542500000|2022-12-08 23:35:00|1443.8|1438|1444.3|1438.5|1445|1439.2|1443.8|1438|0
1670542800000|2022-12-08 23:40:00|1444.4|1438.6|1444.4|1438.6|1446.7|1440.9|1443.6|1437.8|0
1670543100000|2022-12-08 23:45:00|1444.5|1438.7|1445.8|1440|1445.9|1440.1|1443.1|1437.3|0
1670543400000|2022-12-08 23:50:00|1444.5|1438.7|1443.8|1438|1445.3|1439.5|1443.8|1438|0
1670543700000|2022-12-08 23:55:00|1444.7|1438.9|1444.8|1439|1446.3|1440.5|1443.9|1438.1|0
1670544000000|2022-12-09 00:00:00|1444.5|1438.7|1442.7|1436.9|1444.5|1438.7|1442.3|1436.5|0
1670544300000|2022-12-09 00:05:00|1441.6|1435.8|1442.4|1436.6|1442.8|1437|1441.6|1435.8|0
1670544600000|2022-12-09 00:10:00|1441.5|1435.7|1444.3|1438.5|1444.3|1438.5|1441.5|1435.7|0
1670544900000|2022-12-09 00:15:00|1444.5|1438.7|1443.6|1437.8|1444.5|1438.7|1443.6|1437.8|0
1670545200000|2022-12-09 00:20:00|1443.2|1437.4|1442.4|1436.6|1443.9|1438.1|1442.4|1436.6|0
1670545500000|2022-12-09 00:25:00|1442.3|1436.5|1442.9|1437.1|1443.5|1437.7|1442.3|1436.5|0
1670545800000|2022-12-09 00:30:00|1443.1|1437.3|1443|1437.2|1444.2|1438.4|1443|1437.2|0
1670546100000|2022-12-09 00:35:00|1442.9|1437.1|1440.5|1434.7|1442.9|1437.1|1440.5|1434.7|0
1670546400000|2022-12-09 00:40:00|1440.2|1434.4|1441.2|1435.4|1442.2|1436.4|1440.1|1434.3|0
1670546700000|2022-12-09 00:45:00|1441|1435.2|1441|1435.2|1441.1|1435.3|1440.1|1434.3|0
1670547000000|2022-12-09 00:50:00|1440.9|1435.1|1442.2|1436.4|1442.2|1436.4|1439.7|1433.9|0
1670547300000|2022-12-09 00:55:00|1442.1|1436.3|1442.1|1436.3|1442.2|1436.4|1441|1435.2|0
1670547600000|2022-12-09 01:00:00|1441.9|1436.1|1442.2|1436.4|1442.2|1436.4|1441.3|1435.5|0
1670547900000|2022-12-09 01:05:00|1441.7|1435.9|1442.1|1436.3|1442.2|1436.4|1440.8|1435|0
1670548200000|2022-12-09 01:10:00|1441.1|1435.3|1442.5|1436.7|1442.5|1436.7|1441.1|1435.3|0
1670548500000|2022-12-09 01:15:00|1442.7|1436.9|1443|1437.2|1444|1438.2|1442.7|1436.9|0
1670548800000|2022-12-09 01:20:00|1442.7|1436.9|1441.8|1436|1443|1437.2|1441.7|1435.9|0
1670549100000|2022-12-09 01:25:00|1442|1436.2|1442.6|1436.8|1443.4|1437.6|1442|1436.2|0
1670549400000|2022-12-09 01:30:00|1443.7|1437.9|1442.9|1437.1|1443.7|1437.9|1442.6|1436.8|0
1670549700000|2022-12-09 01:35:00|1444|1438.2|1442.5|1436.7|1444|1438.2|1442|1436.2|0
1670550000000|2022-12-09 01:40:00|1442.4|1436.6|1441.6|1435.8|1442.7|1436.9|1441.2|1435.4|0
1670550300000|2022-12-09 01:45:00|1441.9|1436.1|1442.1|1436.3|1443|1437.2|1441.8|1436|0
1670550600000|2022-12-09 01:50:00|1442.9|1437.1|1443.1|1437.3|1443.2|1437.4|1442|1436.2|0
1670550900000|2022-12-09 01:55:00|1443|1437.2|1443.1|1437.3|1443.1|1437.3|1441.9|1436.1|0
1670551200000|2022-12-09 02:00:00|1443|1437.2|1442.8|1437|1443|1437.2|1441.9|1436.1|0
1670551500000|2022-12-09 02:05:00|1442.7|1436.9|1442.5|1436.7|1442.7|1436.9|1441.5|1435.7|0
1670551800000|2022-12-09 02:10:00|1443.5|1437.7|1443.6|1437.8|1444.2|1438.4|1443.5|1437.7|0
1670552100000|2022-12-09 02:15:00|1442.6|1436.8|1444.5|1438.7|1444.5|1438.7|1442.6|1436.8|0
1670552400000|2022-12-09 02:20:00|1443.5|1437.7|1444.3|1438.5|1444.5|1438.7|1443.5|1437.7|0
1670552700000|2022-12-09 02:25:00|1443.3|1437.5|1443.4|1437.6|1444.6|1438.8|1443.3|1437.5|0
1670553000000|2022-12-09 02:30:00|1443.3|1437.5|1445.1|1439.3|1445.1|1439.3|1443.3|1437.5|0
1670553300000|2022-12-09 02:35:00|1445.3|1439.5|1444.9|1439.1|1445.9|1440.1|1444.9|1439.1|0
1670553600000|2022-12-09 02:40:00|1445|1439.2|1445.8|1440|1446|1440.2|1445|1439.2|0
1670553900000|2022-12-09 02:45:00|1445.7|1439.9|1446.3|1440.5|1446.6|1440.8|1444.1|1438.3|0
1670554200000|2022-12-09 02:50:00|1444.8|1439|1444.7|1438.9|1445.4|1439.6|1443.8|1438|0
1670554500000|2022-12-09 02:55:00|1444.8|1439|1444.9|1439.1|1446.1|1440.3|1444.8|1439|0
1670554800000|2022-12-09 03:00:00|1446.1|1440.3|1445.9|1440.1|1446.2|1440.4|1444.9|1439.1|0
1670555100000|2022-12-09 03:05:00|1445.8|1440|1444.1|1438.3|1446.5|1440.7|1444.1|1438.3|0
1670555400000|2022-12-09 03:10:00|1444|1438.2|1444|1438.2|1445|1439.2|1443.9|1438.1|0
1670555700000|2022-12-09 03:15:00|1444.1|1438.3|1444|1438.2|1444.3|1438.5|1443|1437.2|0
1670556000000|2022-12-09 03:20:00|1442.8|1437|1444.4|1438.6|1445.5|1439.7|1442.8|1437|0
1670556300000|2022-12-09 03:25:00|1443.5|1437.7|1443.3|1437.5|1444.4|1438.6|1443.3|1437.5|0
1670556600000|2022-12-09 03:30:00|1444.3|1438.5|1444.7|1438.9|1445.7|1439.9|1443.5|1437.7|0
1670556900000|2022-12-09 03:35:00|1444.5|1438.7|1443.6|1437.8|1445.8|1440|1443.6|1437.8|0
1670557200000|2022-12-09 03:40:00|1445.4|1439.6|1444.1|1438.3|1445.4|1439.6|1443.1|1437.3|0
1670557500000|2022-12-09 03:45:00|1443.2|1437.4|1443.9|1438.1|1444.3|1438.5|1442.9|1437.1|0
1670557800000|2022-12-09 03:50:00|1442.9|1437.1|1442.3|1436.5|1443.9|1438.1|1442.1|1436.3|0
1670558100000|2022-12-09 03:55:00|1442.1|1436.3|1442.7|1436.9|1442.9|1437.1|1441.6|1435.8|0
1670558400000|2022-12-09 04:00:00|1442.8|1437|1440.9|1435.1|1442.8|1437|1439.7|1433.9|0
1670558700000|2022-12-09 04:05:00|1441.9|1436.1|1441.2|1435.4|1442.2|1436.4|1440.8|1435|0
1670559000000|2022-12-09 04:10:00|1441|1435.2|1441|1435.2|1442.1|1436.3|1440.8|1435|0
1670559300000|2022-12-09 04:15:00|1441.1|1435.3|1442.1|1436.3|1442.3|1436.5|1441.1|1435.3|0
1670559600000|2022-12-09 04:20:00|1442|1436.2|1442.3|1436.5|1443.4|1437.6|1440.1|1434.3|0
1670559900000|2022-12-09 04:25:00|1442.7|1436.9|1443.2|1437.4|1444|1438.2|1441.9|1436.1|0
1670560200000|2022-12-09 04:30:00|1443.1|1437.3|1442.8|1437|1444|1438.2|1442.8|1437|0
1670560500000|2022-12-09 04:35:00|1443|1437.2|1441.9|1436.1|1443|1437.2|1441.8|1436|0
1670560800000|2022-12-09 04:40:00|1441.7|1435.9|1441.6|1435.8|1442.7|1436.9|1441.2|1435.4|0
1670561100000|2022-12-09 04:45:00|1441.5|1435.7|1441.1|1435.3|1441.6|1435.8|1440.6|1434.8|0
1670561400000|2022-12-09 04:50:00|1441.4|1435.6|1441.9|1436.1|1443.2|1437.4|1441.4|1435.6|0
1670561700000|2022-12-09 04:55:00|1443|1437.2|1441.7|1435.9|1443.1|1437.3|1441.7|1435.9|0
1670800200000|2022-12-11 23:10:00|1443.4|1437.6|1441.5|1435.7|1443.4|1437.6|1440.1|1434.3|0
1670800500000|2022-12-11 23:15:00|1441.2|1435.4|1442.7|1436.9|1444.2|1438.4|1441.2|1435.4|0
1670800800000|2022-12-11 23:20:00|1443.7|1437.9|1443.8|1438|1443.8|1438|1442.2|1436.4|0
1670801100000|2022-12-11 23:25:00|1443.9|1438.1|1443.9|1438.1|1443.9|1438.1|1442.6|1436.8|0
1670801400000|2022-12-11 23:30:00|1444.9|1439.1|1443|1437.2|1445.1|1439.3|1442.5|1436.7|0
1670801700000|2022-12-11 23:35:00|1442.9|1437.1|1440.7|1434.9|1444.1|1438.3|1440.7|1434.9|0
1670802000000|2022-12-11 23:40:00|1440.5|1434.7|1441.3|1435.5|1442.6|1436.8|1440.5|1434.7|0
1670802300000|2022-12-11 23:45:00|1442.3|1436.5|1443.4|1437.6|1444.4|1438.6|1441.3|1435.5|0
1670802600000|2022-12-11 23:50:00|1444.3|1438.5|1443.3|1437.5|1444.5|1438.7|1443.3|1437.5|0
1670802900000|2022-12-11 23:55:00|1443.6|1437.8|1443|1437.2|1444.9|1439.1|1442.2|1436.4|0
1670803200000|2022-12-12 00:00:00|1442.8|1437|1442.8|1437|1442.8|1437|1441.6|1435.8|0
1670803500000|2022-12-12 00:05:00|1441.9|1436.1|1442.8|1437|1443|1437.2|1441.4|1435.6|0
1670803800000|2022-12-12 00:10:00|1441.6|1435.8|1445.3|1439.5|1445.5|1439.7|1441.6|1435.8|0
1670804100000|2022-12-12 00:15:00|1443.9|1438.1|1443.9|1438.1|1444|1438.2|1442.8|1437|0
1670804400000|2022-12-12 00:20:00|1444|1438.2|1444.3|1438.5|1444.5|1438.7|1443.2|1437.4|0
1670804700000|2022-12-12 00:25:00|1444.2|1438.4|1442.9|1437.1|1445.2|1439.4|1442.9|1437.1|0
1670805000000|2022-12-12 00:30:00|1445.1|1439.3|1445.5|1439.7|1445.5|1439.7|1445|1439.2|0
1670805300000|2022-12-12 00:35:00|1445.6|1439.8|1445.2|1439.4|1446.5|1440.7|1444.3|1438.5|0
1670805600000|2022-12-12 00:40:00|1443.7|1437.9|1443.6|1437.8|1444.7|1438.9|1443.5|1437.7|0
1670805900000|2022-12-12 00:45:00|1443.5|1437.7|1442.3|1436.5|1443.7|1437.9|1441.5|1435.7|0
1670806200000|2022-12-12 00:50:00|1443.2|1437.4|1443.5|1437.7|1443.5|1437.7|1442.2|1436.4|0
1670806500000|2022-12-12 00:55:00|1442.6|1436.8|1442.6|1436.8|1443.5|1437.7|1442.5|1436.7|0
1670806800000|2022-12-12 01:00:00|1443.8|1438|1444|1438.2|1444.2|1438.4|1443|1437.2|0
1670807100000|2022-12-12 01:05:00|1443|1437.2|1443.9|1438.1|1444|1438.2|1442.9|1437.1|0
1670807400000|2022-12-12 01:10:00|1442.9|1437.1|1443.2|1437.4|1443.9|1438.1|1442.9|1437.1|0
1670807700000|2022-12-12 01:15:00|1443.3|1437.5|1443.3|1437.5|1443.4|1437.6|1442.3|1436.5|0
1670808000000|2022-12-12 01:20:00|1442.2|1436.4|1443.4|1437.6|1443.4|1437.6|1442.2|1436.4|0
1670808300000|2022-12-12 01:25:00|1443.6|1437.8|1443.6|1437.8|1443.6|1437.8|1442.5|1436.7|0
1670808600000|2022-12-12 01:30:00|1442.6|1436.8|1443|1437.2|1444|1438.2|1442.6|1436.8|0
1670808900000|2022-12-12 01:35:00|1443.1|1437.3|1444.2|1438.4|1444.2|1438.4|1443|1437.2|0
1670809200000|2022-12-12 01:40:00|1444.1|1438.3|1442.7|1436.9|1444.2|1438.4|1442.7|1436.9|0
1670809500000|2022-12-12 01:45:00|1442.8|1437|1442.5|1436.7|1444|1438.2|1442.5|1436.7|0
1670809800000|2022-12-12 01:50:00|1442.7|1436.9|1443.7|1437.9|1444.3|1438.5|1442.7|1436.9|0
1670810100000|2022-12-12 01:55:00|1442.6|1436.8|1443.6|1437.8|1443.6|1437.8|1442.4|1436.6|0
1670810400000|2022-12-12 02:00:00|1443.5|1437.7|1443.3|1437.5|1443.8|1438|1442.6|1436.8|0
1670810700000|2022-12-12 02:05:00|1443.6|1437.8|1443.2|1437.4|1443.6|1437.8|1442.1|1436.3|0
1670811000000|2022-12-12 02:10:00|1443.3|1437.5|1442.2|1436.4|1443.3|1437.5|1442.2|1436.4|0
1670811300000|2022-12-12 02:15:00|1442.1|1436.3|1442.1|1436.3|1443.1|1437.3|1441|1435.2|0
1670811600000|2022-12-12 02:20:00|1442|1436.2|1443.2|1437.4|1443.3|1437.5|1441.9|1436.1|0
1670811900000|2022-12-12 02:25:00|1443.3|1437.5|1444|1438.2|1444.4|1438.6|1442.3|1436.5|0
1670812200000|2022-12-12 02:30:00|1442.8|1437|1443.7|1437.9|1444|1438.2|1442.8|1437|0
1670812500000|2022-12-12 02:35:00|1442.6|1436.8|1444.2|1438.4|1444.2|1438.4|1442.6|1436.8|0
1670812800000|2022-12-12 02:40:00|1444.1|1438.3|1443.1|1437.3|1444.3|1438.5|1443|1437.2|0
1670813100000|2022-12-12 02:45:00|1444.2|1438.4|1443.9|1438.1|1444.2|1438.4|1442.7|1436.9|0
1670813400000|2022-12-12 02:50:00|1443.7|1437.9|1441.3|1435.5|1443.9|1438.1|1441.3|1435.5|0
1670813700000|2022-12-12 02:55:00|1442.3|1436.5|1443.1|1437.3|1443.1|1437.3|1440.2|1434.4|0
1670814000000|2022-12-12 03:00:00|1441.9|1436.1|1443.5|1437.7|1444.5|1438.7|1441.9|1436.1|0
1670814300000|2022-12-12 03:05:00|1443.2|1437.4|1443.7|1437.9|1444.7|1438.9|1443.2|1437.4|0
1670814600000|2022-12-12 03:10:00|1443.5|1437.7|1444.2|1438.4|1444.8|1439|1442.3|1436.5|0
1670814900000|2022-12-12 03:15:00|1444.1|1438.3|1443.2|1437.4|1444.3|1438.5|1443.1|1437.3|0
1670815200000|2022-12-12 03:20:00|1443.3|1437.5|1443.1|1437.3|1444.3|1438.5|1443|1437.2|0
1670815500000|2022-12-12 03:25:00|1443.9|1438.1|1444.1|1438.3|1444.1|1438.3|1442.6|1436.8|0
1670815800000|2022-12-12 03:30:00|1443.2|1437.4|1444.4|1438.6|1444.4|1438.6|1442.9|1437.1|0
1670816100000|2022-12-12 03:35:00|1443.2|1437.4|1444.2|1438.4|1444.3|1438.5|1443.1|1437.3|0
1670816400000|2022-12-12 03:40:00|1444.1|1438.3|1443.1|1437.3|1444.2|1438.4|1443.1|1437.3|0
1670816700000|2022-12-12 03:45:00|1444.4|1438.6|1444.6|1438.8|1444.6|1438.8|1443.2|1437.4|0
1670817000000|2022-12-12 03:50:00|1444.7|1438.9|1444.4|1438.6|1444.8|1439|1444.1|1438.3|0
1670817300000|2022-12-12 03:55:00|1445.3|1439.5|1444.1|1438.3|1445.4|1439.6|1444|1438.2|0
1670817600000|2022-12-12 04:00:00|1445.4|1439.6|1445.7|1439.9|1445.7|1439.9|1444.3|1438.5|0
1670817900000|2022-12-12 04:05:00|1444.5|1438.7|1444.5|1438.7|1445.7|1439.9|1444.4|1438.6|0
1670818200000|2022-12-12 04:10:00|1445.5|1439.7|1445.7|1439.9|1445.7|1439.9|1444.4|1438.6|0
1670818500000|2022-12-12 04:15:00|1444.7|1438.9|1445.4|1439.6|1446.1|1440.3|1444.7|1438.9|0
1670818800000|2022-12-12 04:20:00|1445.3|1439.5|1445.1|1439.3|1446.3|1440.5|1445.1|1439.3|0
1670819100000|2022-12-12 04:25:00|1445.3|1439.5|1446.1|1440.3|1446.2|1440.4|1445.1|1439.3|0
1670819400000|2022-12-12 04:30:00|1445.2|1439.4|1446.5|1440.7|1446.5|1440.7|1445|1439.2|0
1670819700000|2022-12-12 04:35:00|1445.6|1439.8|1447.1|1441.3|1447.2|1441.4|1445.6|1439.8|0
1670820000000|2022-12-12 04:40:00|1445.8|1440|1446.7|1440.9|1447|1441.2|1445.4|1439.6|0
1670820300000|2022-12-12 04:45:00|1445.5|1439.7|1446.6|1440.8|1446.6|1440.8|1445.3|1439.5|0
1670820600000|2022-12-12 04:50:00|1445.5|1439.7|1446.5|1440.7|1446.8|1441|1445.5|1439.7|0
1670820900000|2022-12-12 04:55:00|1446.7|1440.9|1448.8|1443|1448.8|1443|1445.7|1439.9|0
1670886600000|2022-12-12 23:10:00|1450.7|1444.9|1449.8|1444|1451.3|1445.5|1449.3|1443.5|0
1670886900000|2022-12-12 23:15:00|1450.5|1444.7|1451.2|1445.4|1451.5|1445.7|1450.2|1444.4|0
1670887200000|2022-12-12 23:20:00|1450.2|1444.4|1450.9|1445.1|1451.6|1445.8|1450.2|1444.4|0
1670887500000|2022-12-12 23:25:00|1450.7|1444.9|1451.4|1445.6|1451.4|1445.6|1449.6|1443.8|0
1670887800000|2022-12-12 23:30:00|1451|1445.2|1450.8|1445|1451|1445.2|1450.4|1444.6|0
1670888100000|2022-12-12 23:35:00|1451.1|1445.3|1451.2|1445.4|1451.2|1445.4|1450.2|1444.4|0
1670888400000|2022-12-12 23:40:00|1451.3|1445.5|1451.5|1445.7|1451.5|1445.7|1450.2|1444.4|0
1670888700000|2022-12-12 23:45:00|1451.3|1445.5|1451.1|1445.3|1451.5|1445.7|1451.1|1445.3|0
1670889000000|2022-12-12 23:50:00|1451.5|1445.7|1451.2|1445.4|1451.6|1445.8|1450.5|1444.7|0
1670889300000|2022-12-12 23:55:00|1451.3|1445.5|1450.6|1444.8|1451.7|1445.9|1450.1|1444.3|0
1670889600000|2022-12-13 00:00:00|1451.9|1446.1|1450.8|1445|1452|1446.2|1450.7|1444.9|0
1670889900000|2022-12-13 00:05:00|1451.5|1445.7|1451.7|1445.9|1452.6|1446.8|1451.5|1445.7|0
1670890200000|2022-12-13 00:10:00|1452.7|1446.9|1452.7|1446.9|1452.9|1447.1|1451.7|1445.9|0
1670890500000|2022-12-13 00:15:00|1452.6|1446.8|1452.1|1446.3|1453.3|1447.5|1452.1|1446.3|0
1670890800000|2022-12-13 00:20:00|1453.1|1447.3|1452.8|1447|1453.1|1447.3|1452.5|1446.7|0
1670891100000|2022-12-13 00:25:00|1453.9|1448.1|1453.9|1448.1|1454|1448.2|1452.8|1447|0
1670891400000|2022-12-13 00:30:00|1454|1448.2|1454.1|1448.3|1454.4|1448.6|1452.9|1447.1|0
1670891700000|2022-12-13 00:35:00|1453|1447.2|1454.3|1448.5|1454.3|1448.5|1453|1447.2|0
1670892000000|2022-12-13 00:40:00|1453.2|1447.4|1454.3|1448.5|1454.5|1448.7|1453.2|1447.4|0
1670892300000|2022-12-13 00:45:00|1454.2|1448.4|1454|1448.2|1454.5|1448.7|1452.9|1447.1|0
1670892600000|2022-12-13 00:50:00|1454.3|1448.5|1454.5|1448.7|1454.5|1448.7|1453.1|1447.3|0
1670892900000|2022-12-13 00:55:00|1453.5|1447.7|1451.1|1445.3|1453.5|1447.7|1451|1445.2|0
1670893200000|2022-12-13 01:00:00|1451|1445.2|1450.4|1444.6|1452.4|1446.6|1450.4|1444.6|0
1670893500000|2022-12-13 01:05:00|1451.4|1445.6|1452.8|1447|1452.8|1447|1451.4|1445.6|0
1670893800000|2022-12-13 01:10:00|1452.7|1446.9|1453.4|1447.6|1453.8|1448|1452.5|1446.7|0
1670894100000|2022-12-13 01:15:00|1453.1|1447.3|1452.6|1446.8|1453.1|1447.3|1452.6|1446.8|0
1670894400000|2022-12-13 01:20:00|1452.5|1446.7|1453|1447.2|1453.6|1447.8|1452.5|1446.7|0
1670894700000|2022-12-13 01:25:00|1451.9|1446.1|1453.1|1447.3|1453.1|1447.3|1451.9|1446.1|0
1670895000000|2022-12-13 01:30:00|1453.2|1447.4|1453.2|1447.4|1453.3|1447.5|1452.2|1446.4|0
1670895300000|2022-12-13 01:35:00|1452|1446.2|1452.8|1447|1453.1|1447.3|1452|1446.2|0
1670895600000|2022-12-13 01:40:00|1452.7|1446.9|1452|1446.2|1452.8|1447|1451.7|1445.9|0
1670895900000|2022-12-13 01:45:00|1451.9|1446.1|1451.9|1446.1|1452.4|1446.6|1450.9|1445.1|0
1670896200000|2022-12-13 01:50:00|1451.1|1445.3|1451.8|1446|1452.2|1446.4|1451.1|1445.3|0
1670896500000|2022-12-13 01:55:00|1450.8|1445|1450.9|1445.1|1450.9|1445.1|1449.8|1444|0
1670896800000|2022-12-13 02:00:00|1450.8|1445|1450.9|1445.1|1450.9|1445.1|1449.6|1443.8|0
1670897100000|2022-12-13 02:05:00|1450.8|1445|1450|1444.2|1450.8|1445|1449.7|1443.9|0
1670897400000|2022-12-13 02:10:00|1449.8|1444|1449.2|1443.4|1449.8|1444|1448.2|1442.4|0
1670897700000|2022-12-13 02:15:00|1448|1442.2|1448.3|1442.5|1449.4|1443.6|1447.1|1441.3|0
1670898000000|2022-12-13 02:20:00|1449.4|1443.6|1449.2|1443.4|1449.5|1443.7|1448.2|1442.4|0
1670898300000|2022-12-13 02:25:00|1448.2|1442.4|1449|1443.2|1449.1|1443.3|1448|1442.2|0
1670898600000|2022-12-13 02:30:00|1447.9|1442.1|1448.5|1442.7|1449.5|1443.7|1447.9|1442.1|0
1670898900000|2022-12-13 02:35:00|1449.4|1443.6|1448.4|1442.6|1449.5|1443.7|1448.2|1442.4|0
1670899200000|2022-12-13 02:40:00|1449.3|1443.5|1451.7|1445.9|1451.7|1445.9|1449.3|1443.5|0
1670899500000|2022-12-13 02:45:00|1450.5|1444.7|1452.3|1446.5|1452.5|1446.7|1450.5|1444.7|0
1670899800000|2022-12-13 02:50:00|1452.5|1446.7|1452.7|1446.9|1452.8|1447|1452.4|1446.6|0
1670900100000|2022-12-13 02:55:00|1452.8|1447|1452.6|1446.8|1452.8|1447|1451.7|1445.9|0
1670900400000|2022-12-13 03:00:00|1452.7|1446.9|1452.3|1446.5|1452.9|1447.1|1452.3|1446.5|0
1670900700000|2022-12-13 03:05:00|1452.6|1446.8|1452.8|1447|1452.8|1447|1452.1|1446.3|0
1670901000000|2022-12-13 03:10:00|1453|1447.2|1452.8|1447|1453|1447.2|1452|1446.2|0
1670901300000|2022-12-13 03:15:00|1453.2|1447.4|1452|1446.2|1453.2|1447.4|1452|1446.2|0
1670901600000|2022-12-13 03:20:00|1453.2|1447.4|1453.3|1447.5|1453.4|1447.6|1452.2|1446.4|0
1670901900000|2022-12-13 03:25:00|1453.1|1447.3|1453.2|1447.4|1453.2|1447.4|1452|1446.2|0
1670902200000|2022-12-13 03:30:00|1452.9|1447.1|1452.9|1447.1|1452.9|1447.1|1451.4|1445.6|0
1670902500000|2022-12-13 03:35:00|1451.8|1446|1452.8|1447|1453|1447.2|1451.8|1446|0
1670902800000|2022-12-13 03:40:00|1453|1447.2|1453.3|1447.5|1453.3|1447.5|1452.1|1446.3|0
1670903100000|2022-12-13 03:45:00|1453.4|1447.6|1453|1447.2|1453.4|1447.6|1452.1|1446.3|0
1670903400000|2022-12-13 03:50:00|1453.1|1447.3|1453.4|1447.6|1453.6|1447.8|1452.1|1446.3|0
1670903700000|2022-12-13 03:55:00|1453.5|1447.7|1453.2|1447.4|1453.6|1447.8|1453.2|1447.4|0
1670904000000|2022-12-13 04:00:00|1452.2|1446.4|1453.4|1447.6|1453.4|1447.6|1452.2|1446.4|0
1670904300000|2022-12-13 04:05:00|1452.3|1446.5|1453.7|1447.9|1453.7|1447.9|1452.3|1446.5|0
1670904600000|2022-12-13 04:10:00|1454.7|1448.9|1453.3|1447.5|1454.7|1448.9|1452.3|1446.5|0
1670904900000|2022-12-13 04:15:00|1453.4|1447.6|1453.6|1447.8|1453.6|1447.8|1452.5|1446.7|0
1670905200000|2022-12-13 04:20:00|1454.6|1448.8|1454.2|1448.4|1454.6|1448.8|1453.4|1447.6|0
1670905500000|2022-12-13 04:25:00|1454.1|1448.3|1452.9|1447.1|1454.1|1448.3|1452.8|1447|0
1670905800000|2022-12-13 04:30:00|1451|1445.2|1450.7|1444.9|1451.8|1446|1450.6|1444.8|0
1670906100000|2022-12-13 04:35:00|1452|1446.2|1451.2|1445.4|1452.1|1446.3|1450.9|1445.1|0
1670906400000|2022-12-13 04:40:00|1452.1|1446.3|1451|1445.2|1452.2|1446.4|1451|1445.2|0
1670906700000|2022-12-13 04:45:00|1451.9|1446.1|1451.4|1445.6|1452.7|1446.9|1451|1445.2|0
1670907000000|2022-12-13 04:50:00|1451.7|1445.9|1452.5|1446.7|1452.8|1447|1451.3|1445.5|0
1670907300000|2022-12-13 04:55:00|1452.7|1446.9|1452.3|1446.5|1453.3|1447.5|1451.6|1445.8|0
1670973000000|2022-12-13 23:10:00|1457.2|1451.4|1459.7|1453.9|1460.5|1454.7|1457.2|1451.4|0
1670973300000|2022-12-13 23:15:00|1459.9|1454.1|1461.3|1455.5|1461.6|1455.8|1459.9|1454.1|0
1670973600000|2022-12-13 23:20:00|1460.9|1455.1|1457.2|1451.4|1460.9|1455.1|1457.1|1451.3|0
1670973900000|2022-12-13 23:25:00|1456|1450.2|1455.3|1449.5|1456|1450.2|1454.3|1448.5|0
1670974200000|2022-12-13 23:30:00|1455.4|1449.6|1454.6|1448.8|1455.9|1450.1|1453.8|1448|0
1670974500000|2022-12-13 23:35:00|1453.7|1447.9|1455|1449.2|1455|1449.2|1453.6|1447.8|0
1670974800000|2022-12-13 23:40:00|1455.1|1449.3|1455.7|1449.9|1455.7|1449.9|1454.8|1449|0
1670975100000|2022-12-13 23:45:00|1455.6|1449.8|1455.2|1449.4|1456.1|1450.3|1454.2|1448.4|0
1670975400000|2022-12-13 23:50:00|1454.1|1448.3|1455.3|1449.5|1455.3|1449.5|1454.1|1448.3|0
1670975700000|2022-12-13 23:55:00|1455.7|1449.9|1455.1|1449.3|1455.7|1449.9|1454.2|1448.4|0
1670976000000|2022-12-14 00:00:00|1455.4|1449.6|1456.9|1451.1|1457.8|1452|1454.3|1448.5|0
1670976300000|2022-12-14 00:05:00|1457.6|1451.8|1457.2|1451.4|1458.2|1452.4|1457.2|1451.4|0
1670976600000|2022-12-14 00:10:00|1458|1452.2|1458.2|1452.4|1458.3|1452.5|1457.1|1451.3|0
1670976900000|2022-12-14 00:15:00|1457.9|1452.1|1456.4|1450.6|1457.9|1452.1|1456.4|1450.6|0
1670977200000|2022-12-14 00:20:00|1457.3|1451.5|1457|1451.2|1457.8|1452|1456|1450.2|0
1670977500000|2022-12-14 00:25:00|1455.9|1450.1|1454|1448.2|1455.9|1450.1|1452.6|1446.8|0
1670977800000|2022-12-14 00:30:00|1455.1|1449.3|1453|1447.2|1455.1|1449.3|1452.9|1447.1|0
1670978100000|2022-12-14 00:35:00|1454|1448.2|1453.9|1448.1|1454|1448.2|1452.8|1447|0
1670978400000|2022-12-14 00:40:00|1452.8|1447|1455.2|1449.4|1455.2|1449.4|1452.8|1447|0
1670978700000|2022-12-14 00:45:00|1456.1|1450.3|1452.6|1446.8|1456.1|1450.3|1452.6|1446.8|0
1670979000000|2022-12-14 00:50:00|1452.5|1446.7|1456|1450.2|1456|1450.2|1452.5|1446.7|0
1670979300000|2022-12-14 00:55:00|1456.2|1450.4|1457.4|1451.6|1457.4|1451.6|1455.3|1449.5|0
1670979600000|2022-12-14 01:00:00|1456.7|1450.9|1456.7|1450.9|1458.1|1452.3|1456.7|1450.9|0
1670979900000|2022-12-14 01:05:00|1457.7|1451.9|1455.4|1449.6|1458.1|1452.3|1455.4|1449.6|0
1670980200000|2022-12-14 01:10:00|1456.8|1451|1459.5|1453.7|1459.5|1453.7|1456.6|1450.8|0
1670980500000|2022-12-14 01:15:00|1459.4|1453.6|1459.4|1453.6|1459.4|1453.6|1458.3|1452.5|0
1670980800000|2022-12-14 01:20:00|1459.3|1453.5|1459.1|1453.3|1460.4|1454.6|1458.3|1452.5|0
1670981100000|2022-12-14 01:25:00|1459|1453.2|1459.7|1453.9|1459.8|1454|1458.3|1452.5|0
1670981400000|2022-12-14 01:30:00|1459.9|1454.1|1459.1|1453.3|1460.4|1454.6|1459.1|1453.3|0
1670981700000|2022-12-14 01:35:00|1459.4|1453.6|1460.6|1454.8|1460.6|1454.8|1458.4|1452.6|0
1670982000000|2022-12-14 01:40:00|1460.5|1454.7|1460.3|1454.5|1460.5|1454.7|1459.2|1453.4|0
1670982300000|2022-12-14 01:45:00|1459.1|1453.3|1460|1454.2|1460.4|1454.6|1459|1453.2|0
1670982600000|2022-12-14 01:50:00|1459.2|1453.4|1460.7|1454.9|1460.8|1455|1459.2|1453.4|0
1670982900000|2022-12-14 01:55:00|1460.8|1455|1460.7|1454.9|1460.8|1455|1460.7|1454.9|0
1670983200000|2022-12-14 02:00:00|1460.6|1454.8|1460.5|1454.7|1460.6|1454.8|1459.5|1453.7|0
1670983500000|2022-12-14 02:05:00|1459.4|1453.6|1459.2|1453.4|1460.5|1454.7|1459.2|1453.4|0
1670983800000|2022-12-14 02:10:00|1460.2|1454.4|1460.2|1454.4|1460.8|1455|1459.2|1453.4|0
1670984100000|2022-12-14 02:15:00|1461.3|1455.5|1460.8|1455|1461.4|1455.6|1460|1454.2|0
1670984400000|2022-12-14 02:20:00|1459.7|1453.9|1460.7|1454.9|1460.8|1455|1459.7|1453.9|0
1670984700000|2022-12-14 02:25:00|1460.6|1454.8|1460.8|1455|1460.9|1455.1|1459.6|1453.8|0
1670985000000|2022-12-14 02:30:00|1459.7|1453.9|1460.3|1454.5|1461.3|1455.5|1459.7|1453.9|0
1670985300000|2022-12-14 02:35:00|1461.2|1455.4|1460.7|1454.9|1461.2|1455.4|1460.7|1454.9|0
1670985600000|2022-12-14 02:40:00|1460.5|1454.7|1460.7|1454.9|1460.8|1455|1460.5|1454.7|0
1670985900000|2022-12-14 02:45:00|1460.8|1455|1461.8|1456|1463|1457.2|1460.7|1454.9|0
1670986200000|2022-12-14 02:50:00|1462.8|1457|1463.4|1457.6|1463.4|1457.6|1461.6|1455.8|0
1670986500000|2022-12-14 02:55:00|1463.3|1457.5|1464|1458.2|1464|1458.2|1462.6|1456.8|0
1670986800000|2022-12-14 03:00:00|1464.9|1459.1|1465.1|1459.3|1466.1|1460.3|1463.9|1458.1|0
1670987100000|2022-12-14 03:05:00|1465.2|1459.4|1465.9|1460.1|1466.1|1460.3|1465|1459.2|0
1670987400000|2022-12-14 03:10:00|1464.9|1459.1|1465.9|1460.1|1465.9|1460.1|1464.4|1458.6|0
1670987700000|2022-12-14 03:15:00|1466.1|1460.3|1463.8|1458|1466.1|1460.3|1463.8|1458|0
1670988000000|2022-12-14 03:20:00|1463.7|1457.9|1465.6|1459.8|1465.9|1460.1|1463.7|1457.9|0
1670988300000|2022-12-14 03:25:00|1464.6|1458.8|1464.3|1458.5|1465.5|1459.7|1464.3|1458.5|0
1670988600000|2022-12-14 03:30:00|1465.3|1459.5|1465.7|1459.9|1465.7|1459.9|1464.4|1458.6|0
1670988900000|2022-12-14 03:35:00|1465.1|1459.3|1464.5|1458.7|1465.5|1459.7|1464.2|1458.4|0
1670989200000|2022-12-14 03:40:00|1465.6|1459.8|1465.7|1459.9|1465.8|1460|1464.6|1458.8|0
1670989500000|2022-12-14 03:45:00|1465.6|1459.8|1465.9|1460.1|1465.9|1460.1|1465.5|1459.7|0
1670989800000|2022-12-14 03:50:00|1466|1460.2|1465.2|1459.4|1466|1460.2|1464.5|1458.7|0
1670990100000|2022-12-14 03:55:00|1463.3|1457.5|1464.3|1458.5|1465.4|1459.6|1463.3|1457.5|0
1670990400000|2022-12-14 04:00:00|1464.2|1458.4|1464.5|1458.7|1466.5|1460.7|1464|1458.2|0
1670990700000|2022-12-14 04:05:00|1465.5|1459.7|1464.6|1458.8|1465.6|1459.8|1464.4|1458.6|0
1670991000000|2022-12-14 04:10:00|1464.5|1458.7|1462.9|1457.1|1464.8|1459|1462.9|1457.1|0
1670991300000|2022-12-14 04:15:00|1465|1459.2|1463.7|1457.9|1465|1459.2|1463.7|1457.9|0
1670991600000|2022-12-14 04:20:00|1464.6|1458.8|1464.9|1459.1|1465.3|1459.5|1463.7|1457.9|0
1670991900000|2022-12-14 04:25:00|1463.8|1458|1464.9|1459.1|1465|1459.2|1463.8|1458|0
1670992200000|2022-12-14 04:30:00|1465.9|1460.1|1464.9|1459.1|1465.9|1460.1|1464.7|1458.9|0
1670992500000|2022-12-14 04:35:00|1465.8|1460|1464.9|1459.1|1467.1|1461.3|1464.8|1459|0
1670992800000|2022-12-14 04:40:00|1464.8|1459|1465.5|1459.7|1465.6|1459.8|1464.3|1458.5|0
1670993100000|2022-12-14 04:45:00|1465.6|1459.8|1464.7|1458.9|1465.7|1459.9|1464.6|1458.8|0
1670993400000|2022-12-14 04:50:00|1464.6|1458.8|1465.2|1459.4|1466.2|1460.4|1463.8|1458|0
1670993700000|2022-12-14 04:55:00|1466.3|1460.5|1466|1460.2|1466.5|1460.7|1464.8|1459|0
1671059700000|2022-12-14 23:15:00|1458.2|1452.4|1457.6|1451.8|1458.2|1452.4|1454.1|1448.3|0
1671060000000|2022-12-14 23:20:00|1457.4|1451.6|1458.6|1452.8|1458.6|1452.8|1456|1450.2|0
1671060300000|2022-12-14 23:25:00|1458.4|1452.6|1458|1452.2|1458.4|1452.6|1455.7|1449.9|0
1671060600000|2022-12-14 23:30:00|1457.2|1451.4|1456.5|1450.7|1458.3|1452.5|1456.5|1450.7|0
1671060900000|2022-12-14 23:35:00|1456.6|1450.8|1455|1449.2|1457|1451.2|1455|1449.2|0
1671061200000|2022-12-14 23:40:00|1456.4|1450.6|1455.5|1449.7|1459|1453.2|1455.5|1449.7|0
1671061500000|2022-12-14 23:45:00|1456.9|1451.1|1456.7|1450.9|1457.4|1451.6|1456|1450.2|0
1671061800000|2022-12-14 23:50:00|1456.5|1450.7|1456.5|1450.7|1457.4|1451.6|1455.3|1449.5|0
1671062100000|2022-12-14 23:55:00|1456.2|1450.4|1455.1|1449.3|1456.5|1450.7|1455.1|1449.3|0
1671062400000|2022-12-15 00:00:00|1455.3|1449.5|1453.9|1448.1|1455.3|1449.5|1452.9|1447.1|0
1671062700000|2022-12-15 00:05:00|1452.8|1447|1453.9|1448.1|1454|1448.2|1451.6|1445.8|0
1671063000000|2022-12-15 00:10:00|1454.2|1448.4|1454.6|1448.8|1454.9|1449.1|1453.3|1447.5|0
1671063300000|2022-12-15 00:15:00|1454.5|1448.7|1453.7|1447.9|1454.9|1449.1|1452.9|1447.1|0
1671063600000|2022-12-15 00:20:00|1453.8|1448|1452.5|1446.7|1454|1448.2|1452.5|1446.7|0
1671063900000|2022-12-15 00:25:00|1452.6|1446.8|1454.1|1448.3|1454.6|1448.8|1452.6|1446.8|0
1671064200000|2022-12-15 00:30:00|1454.8|1449|1454.5|1448.7|1456.4|1450.6|1453.7|1447.9|0
1671064500000|2022-12-15 00:35:00|1455.7|1449.9|1453.8|1448|1455.7|1449.9|1453.8|1448|0
1671064800000|2022-12-15 00:40:00|1453.6|1447.8|1456.3|1450.5|1456.3|1450.5|1453.6|1447.8|0
1671065100000|2022-12-15 00:45:00|1456.1|1450.3|1455.9|1450.1|1456.5|1450.7|1454.9|1449.1|0
1671065400000|2022-12-15 00:50:00|1456|1450.2|1457|1451.2|1457.2|1451.4|1455.6|1449.8|0
1671065700000|2022-12-15 00:55:00|1456.9|1451.1|1456.5|1450.7|1457|1451.2|1455.4|1449.6|0
1671066000000|2022-12-15 01:00:00|1457.1|1451.3|1458.7|1452.9|1458.8|1453|1457.1|1451.3|0
1671066300000|2022-12-15 01:05:00|1457.7|1451.9|1458.2|1452.4|1459|1453.2|1457.7|1451.9|0
1671066600000|2022-12-15 01:10:00|1459.2|1453.4|1459.2|1453.4|1459.3|1453.5|1459|1453.2|0
1671066900000|2022-12-15 01:15:00|1458.2|1452.4|1460|1454.2|1460.4|1454.6|1458.2|1452.4|0
1671067200000|2022-12-15 01:20:00|1459.8|1454|1457.9|1452.1|1460.2|1454.4|1457.9|1452.1|0
1671067500000|2022-12-15 01:25:00|1458.9|1453.1|1458.3|1452.5|1459.1|1453.3|1458|1452.2|0
1671067800000|2022-12-15 01:30:00|1458.4|1452.6|1459.1|1453.3|1459.8|1454|1458.2|1452.4|0
1671068100000|2022-12-15 01:35:00|1458.1|1452.3|1457.6|1451.8|1459.3|1453.5|1457.6|1451.8|0
1671068400000|2022-12-15 01:40:00|1457.5|1451.7|1455.3|1449.5|1458.8|1453|1455.3|1449.5|0
1671068700000|2022-12-15 01:45:00|1455.2|1449.4|1455.2|1449.4|1456.3|1450.5|1455.2|1449.4|0
1671069000000|2022-12-15 01:50:00|1456|1450.2|1453.9|1448.1|1456|1450.2|1453.9|1448.1|0
1671069300000|2022-12-15 01:55:00|1452.8|1447|1455.7|1449.9|1455.9|1450.1|1452.8|1447|0
1671069600000|2022-12-15 02:00:00|1455.6|1449.8|1455.9|1450.1|1456.8|1451|1455.5|1449.7|0
1671069900000|2022-12-15 02:05:00|1456.1|1450.3|1456.9|1451.1|1457.2|1451.4|1455.1|1449.3|0
1671070200000|2022-12-15 02:10:00|1456.7|1450.9|1456|1450.2|1456.8|1451|1456|1450.2|0
1671070500000|2022-12-15 02:15:00|1455.8|1450|1454.8|1449|1455.8|1450|1454.6|1448.8|0
1671070800000|2022-12-15 02:20:00|1454.7|1448.9|1454.9|1449.1|1455.6|1449.8|1454.5|1448.7|0
1671071100000|2022-12-15 02:25:00|1455.9|1450.1|1456.6|1450.8|1456.6|1450.8|1455|1449.2|0
1671071400000|2022-12-15 02:30:00|1455.5|1449.7|1455.4|1449.6|1456.6|1450.8|1455.3|1449.5|0
1671071700000|2022-12-15 02:35:00|1455.5|1449.7|1456.7|1450.9|1456.7|1450.9|1455.5|1449.7|0
1671072000000|2022-12-15 02:40:00|1455.5|1449.7|1456.4|1450.6|1456.4|1450.6|1455.2|1449.4|0
1671072300000|2022-12-15 02:45:00|1455.5|1449.7|1456.1|1450.3|1456.6|1450.8|1455.3|1449.5|0
1671072600000|2022-12-15 02:50:00|1456.2|1450.4|1456.5|1450.7|1456.5|1450.7|1455.2|1449.4|0
1671072900000|2022-12-15 02:55:00|1455.2|1449.4|1454.9|1449.1|1455.2|1449.4|1454.7|1448.9|0
1671073200000|2022-12-15 03:00:00|1454.5|1448.7|1452.6|1446.8|1454.5|1448.7|1452.2|1446.4|0
1671073500000|2022-12-15 03:05:00|1453.8|1448|1453.1|1447.3|1454.2|1448.4|1452.8|1447|0
1671073800000|2022-12-15 03:10:00|1454.1|1448.3|1452.7|1446.9|1454.1|1448.3|1451.5|1445.7|0
1671074100000|2022-12-15 03:15:00|1452.8|1447|1452.8|1447|1453.9|1448.1|1452.7|1446.9|0
1671074400000|2022-12-15 03:20:00|1453.8|1448|1454.1|1448.3|1454.2|1448.4|1453|1447.2|0
1671074700000|2022-12-15 03:25:00|1455.2|1449.4|1453.8|1448|1455.2|1449.4|1453.4|1447.6|0
1671075000000|2022-12-15 03:30:00|1454.7|1448.9|1454.9|1449.1|1454.9|1449.1|1454.5|1448.7|0
1671075300000|2022-12-15 03:35:00|1454.8|1449|1455.1|1449.3|1455.2|1449.4|1454.8|1449|0
1671075600000|2022-12-15 03:40:00|1454.1|1448.3|1455.9|1450.1|1455.9|1450.1|1454.1|1448.3|0
1671075900000|2022-12-15 03:45:00|1456|1450.2|1455.8|1450|1456.4|1450.6|1455|1449.2|0
1671076200000|2022-12-15 03:50:00|1455.9|1450.1|1457.8|1452|1458|1452.2|1455.9|1450.1|0
1671076500000|2022-12-15 03:55:00|1458|1452.2|1457.2|1451.4|1458|1452.2|1457.2|1451.4|0
1671076800000|2022-12-15 04:00:00|1457.1|1451.3|1454.8|1449|1457.3|1451.5|1454.8|1449|0
1671077100000|2022-12-15 04:05:00|1456|1450.2|1454.7|1448.9|1456|1450.2|1454.6|1448.8|0
1671077400000|2022-12-15 04:10:00|1455.5|1449.7|1454|1448.2|1455.7|1449.9|1454|1448.2|0
1671077700000|2022-12-15 04:15:00|1454.1|1448.3|1454|1448.2|1455.5|1449.7|1453.9|1448.1|0
1671078000000|2022-12-15 04:20:00|1454.1|1448.3|1456.6|1450.8|1456.6|1450.8|1454.1|1448.3|0
1671078300000|2022-12-15 04:25:00|1456.3|1450.5|1455.9|1450.1|1456.3|1450.5|1454.5|1448.7|0
1671078600000|2022-12-15 04:30:00|1454.8|1449|1456.7|1450.9|1456.7|1450.9|1454.8|1449|0
1671078900000|2022-12-15 04:35:00|1456.8|1451|1456.2|1450.4|1456.9|1451.1|1455.4|1449.6|0
1671079200000|2022-12-15 04:40:00|1455.1|1449.3|1456.3|1450.5|1456.3|1450.5|1455.1|1449.3|0
1671079500000|2022-12-15 04:45:00|1456.5|1450.7|1456.9|1451.1|1456.9|1451.1|1455.8|1450|0
1671079800000|2022-12-15 04:50:00|1456.1|1450.3|1456.3|1450.5|1457.5|1451.7|1456.1|1450.3|0
1671080100000|2022-12-15 04:55:00|1456.2|1450.4|1455.9|1450.1|1457.3|1451.5|1455.9|1450.1|0
1671145800000|2022-12-15 23:10:00|1441.2|1435.4|1444|1438.2|1446.3|1440.5|1441.2|1435.4|0
1671146100000|2022-12-15 23:15:00|1442.4|1436.6|1446.4|1440.6|1446.4|1440.6|1442.2|1436.4|0
1671146400000|2022-12-15 23:20:00|1444.5|1438.7|1444.7|1438.9|1445.4|1439.6|1444.5|1438.7|0
1671146700000|2022-12-15 23:25:00|1446|1440.2|1446.5|1440.7|1447.3|1441.5|1445.1|1439.3|0
1671147000000|2022-12-15 23:30:00|1445.6|1439.8|1446.9|1441.1|1447.1|1441.3|1445.6|1439.8|0
1671147300000|2022-12-15 23:35:00|1446.8|1441|1444.2|1438.4|1446.8|1441|1444.2|1438.4|0
1671147600000|2022-12-15 23:40:00|1443.2|1437.4|1443.3|1437.5|1444.1|1438.3|1443.2|1437.4|0
1671147900000|2022-12-15 23:45:00|1444.4|1438.6|1442.6|1436.8|1445.3|1439.5|1442.4|1436.6|0
1671148200000|2022-12-15 23:50:00|1443.7|1437.9|1444.2|1438.4|1444.2|1438.4|1443.6|1437.8|0
1671148500000|2022-12-15 23:55:00|1446.5|1440.7|1446.6|1440.8|1448.4|1442.6|1446.3|1440.5|0
1671148800000|2022-12-16 00:00:00|1446.8|1441|1448.8|1443|1449|1443.2|1446.8|1441|0
1671149100000|2022-12-16 00:05:00|1448.3|1442.5|1447.5|1441.7|1448.3|1442.5|1446.2|1440.4|0
1671149400000|2022-12-16 00:10:00|1447.6|1441.8|1444.9|1439.1|1447.6|1441.8|1444.9|1439.1|0
1671149700000|2022-12-16 00:15:00|1445|1439.2|1445.6|1439.8|1445.7|1439.9|1444.9|1439.1|0
1671150000000|2022-12-16 00:20:00|1445.3|1439.5|1445.2|1439.4|1445.6|1439.8|1444.2|1438.4|0
1671150300000|2022-12-16 00:25:00|1445.1|1439.3|1445.7|1439.9|1446.1|1440.3|1445.1|1439.3|0
1671150600000|2022-12-16 00:30:00|1446.1|1440.3|1444.5|1438.7|1446.2|1440.4|1444.3|1438.5|0
1671150900000|2022-12-16 00:35:00|1445.6|1439.8|1450.5|1444.7|1450.5|1444.7|1445.6|1439.8|0
1671151200000|2022-12-16 00:40:00|1450.4|1444.6|1450.9|1445.1|1450.9|1445.1|1448.5|1442.7|0
1671151500000|2022-12-16 00:45:00|1451|1445.2|1449.8|1444|1451|1445.2|1448.7|1442.9|0
1671151800000|2022-12-16 00:50:00|1448.9|1443.1|1450.1|1444.3|1451|1445.2|1448.9|1443.1|0
1671152100000|2022-12-16 00:55:00|1451|1445.2|1448.9|1443.1|1451|1445.2|1448.8|1443|0
1671152400000|2022-12-16 01:00:00|1449|1443.2|1450.4|1444.6|1451.1|1445.3|1448.9|1443.1|0
1671152700000|2022-12-16 01:05:00|1450.5|1444.7|1449.1|1443.3|1451.3|1445.5|1449.1|1443.3|0
1671153000000|2022-12-16 01:10:00|1450|1444.2|1449.2|1443.4|1450.7|1444.9|1448.4|1442.6|0
1671153300000|2022-12-16 01:15:00|1448|1442.2|1446.3|1440.5|1448|1442.2|1445.9|1440.1|0
1671153600000|2022-12-16 01:20:00|1448.1|1442.3|1446.8|1441|1448.1|1442.3|1445.7|1439.9|0
1671153900000|2022-12-16 01:25:00|1448.1|1442.3|1444.8|1439|1448.1|1442.3|1444.8|1439|0
1671154200000|2022-12-16 01:30:00|1445.8|1440|1445.3|1439.5|1446.4|1440.6|1444.9|1439.1|0
1671154500000|2022-12-16 01:35:00|1445.1|1439.3|1444.7|1438.9|1445.1|1439.3|1444.6|1438.8|0
1671154800000|2022-12-16 01:40:00|1444.8|1439|1446.1|1440.3|1446.3|1440.5|1444.8|1439|0
1671155100000|2022-12-16 01:45:00|1446.3|1440.5|1445.6|1439.8|1446.8|1441|1445.6|1439.8|0
1671155400000|2022-12-16 01:50:00|1445.7|1439.9|1444.6|1438.8|1446.7|1440.9|1444.6|1438.8|0
1671155700000|2022-12-16 01:55:00|1445.5|1439.7|1445.2|1439.4|1446.5|1440.7|1445.2|1439.4|0
1671156000000|2022-12-16 02:00:00|1446.4|1440.6|1444.8|1439|1447.1|1441.3|1444.8|1439|0
1671156300000|2022-12-16 02:05:00|1445.9|1440.1|1449.2|1443.4|1449.2|1443.4|1444.8|1439|0
1671156600000|2022-12-16 02:10:00|1449.4|1443.6|1449.6|1443.8|1449.8|1444|1447.2|1441.4|0
1671156900000|2022-12-16 02:15:00|1447.6|1441.8|1448.9|1443.1|1450.1|1444.3|1447.6|1441.8|0
1671157200000|2022-12-16 02:20:00|1449|1443.2|1449.9|1444.1|1450.3|1444.5|1449|1443.2|0
1671157500000|2022-12-16 02:25:00|1448.7|1442.9|1448.5|1442.7|1449.8|1444|1448.5|1442.7|0
1671157800000|2022-12-16 02:30:00|1448.9|1443.1|1449.7|1443.9|1449.7|1443.9|1447.4|1441.6|0
1671158100000|2022-12-16 02:35:00|1450.2|1444.4|1450.2|1444.4|1450.4|1444.6|1449.2|1443.4|0
1671158400000|2022-12-16 02:40:00|1449.1|1443.3|1450|1444.2|1450|1444.2|1447.9|1442.1|0
1671158700000|2022-12-16 02:45:00|1449.1|1443.3|1452|1446.2|1452|1446.2|1449|1443.2|0
1671159000000|2022-12-16 02:50:00|1451.8|1446|1452.1|1446.3|1452.1|1446.3|1450.9|1445.1|0
1671159300000|2022-12-16 02:55:00|1452|1446.2|1451.8|1446|1452.1|1446.3|1449.8|1444|0
1671159600000|2022-12-16 03:00:00|1452.2|1446.4|1451.6|1445.8|1452.3|1446.5|1451.2|1445.4|0
1671159900000|2022-12-16 03:05:00|1451.8|1446|1451.7|1445.9|1451.9|1446.1|1451.6|1445.8|0
1671160200000|2022-12-16 03:10:00|1450.7|1444.9|1452.9|1447.1|1453.1|1447.3|1450.7|1444.9|0
1671160500000|2022-12-16 03:15:00|1451|1445.2|1452.5|1446.7|1453.3|1447.5|1451|1445.2|0
1671160800000|2022-12-16 03:20:00|1451.3|1445.5|1452.6|1446.8|1453.5|1447.7|1451.3|1445.5|0
1671161100000|2022-12-16 03:25:00|1452.7|1446.9|1453.7|1447.9|1453.9|1448.1|1452.7|1446.9|0
1671161400000|2022-12-16 03:30:00|1452.8|1447|1452.3|1446.5|1454.2|1448.4|1452.3|1446.5|0
1671161700000|2022-12-16 03:35:00|1452.4|1446.6|1454|1448.2|1454.8|1449|1452.4|1446.6|0
1671162000000|2022-12-16 03:40:00|1454.2|1448.4|1455.4|1449.6|1455.4|1449.6|1454.2|1448.4|0
1671162300000|2022-12-16 03:45:00|1455.5|1449.7|1457.3|1451.5|1457.6|1451.8|1455.3|1449.5|0
1671162600000|2022-12-16 03:50:00|1457.5|1451.7|1458|1452.2|1458|1452.2|1455.4|1449.6|0
1671162900000|2022-12-16 03:55:00|1458.3|1452.5|1458.1|1452.3|1458.4|1452.6|1456.1|1450.3|0
1671163200000|2022-12-16 04:00:00|1457|1451.2|1458|1452.2|1458.5|1452.7|1457|1451.2|0
1671163500000|2022-12-16 04:05:00|1454.9|1449.1|1454.9|1449.1|1455.5|1449.7|1453|1447.2|0
1671163800000|2022-12-16 04:10:00|1454.8|1449|1452.9|1447.1|1454.8|1449|1452.7|1446.9|0
1671164100000|2022-12-16 04:15:00|1454.2|1448.4|1455.3|1449.5|1455.3|1449.5|1453.2|1447.4|0
1671164400000|2022-12-16 04:20:00|1454.4|1448.6|1457.3|1451.5|1457.3|1451.5|1453.4|1447.6|0
1671164700000|2022-12-16 04:25:00|1457.4|1451.6|1457.9|1452.1|1458.3|1452.5|1456|1450.2|0
1671165000000|2022-12-16 04:30:00|1457.8|1452|1457.3|1451.5|1457.8|1452|1456.2|1450.4|0
1671165300000|2022-12-16 04:35:00|1457.2|1451.4|1455.5|1449.7|1457.2|1451.4|1455.5|1449.7|0
1671165600000|2022-12-16 04:40:00|1456.4|1450.6|1454.5|1448.7|1456.8|1451|1454.5|1448.7|0
1671165900000|2022-12-16 04:45:00|1454.6|1448.8|1455.6|1449.8|1456.3|1450.5|1454.2|1448.4|0
1671166200000|2022-12-16 04:50:00|1456.6|1450.8|1453.7|1447.9|1456.6|1450.8|1453.7|1447.9|0
1671166500000|2022-12-16 04:55:00|1453.9|1448.1|1454.7|1448.9|1456.5|1450.7|1453.9|1448.1|0
1671405000000|2022-12-18 23:10:00|1447.1|1441.3|1447|1441.2|1447.1|1441.3|1445.3|1439.5|0
1671405300000|2022-12-18 23:15:00|1447.1|1441.3|1448.8|1443|1448.8|1443|1446.9|1441.1|0
1671405600000|2022-12-18 23:20:00|1448|1442.2|1446.6|1440.8|1449.7|1443.9|1446.6|1440.8|0
1671405900000|2022-12-18 23:25:00|1446.9|1441.1|1447|1441.2|1449.3|1443.5|1446.9|1441.1|0
1671406200000|2022-12-18 23:30:00|1448.1|1442.3|1445.6|1439.8|1448.1|1442.3|1444.6|1438.8|0
1671406500000|2022-12-18 23:35:00|1445.7|1439.9|1448|1442.2|1448.7|1442.9|1445.7|1439.9|0
1671406800000|2022-12-18 23:40:00|1449.2|1443.4|1447.4|1441.6|1449.2|1443.4|1447.4|1441.6|0
1671407100000|2022-12-18 23:45:00|1446.3|1440.5|1445.8|1440|1448|1442.2|1445.8|1440|0
1671407400000|2022-12-18 23:50:00|1446.8|1441|1446.1|1440.3|1447.6|1441.8|1445.8|1440|0
1671407700000|2022-12-18 23:55:00|1445.9|1440.1|1448.1|1442.3|1448.2|1442.4|1445.9|1440.1|0
1671408000000|2022-12-19 00:00:00|1447.2|1441.4|1448.4|1442.6|1448.9|1443.1|1447.2|1441.4|0
1671408300000|2022-12-19 00:05:00|1447.6|1441.8|1446.5|1440.7|1448.6|1442.8|1446.5|1440.7|0
1671408600000|2022-12-19 00:10:00|1447.5|1441.7|1447.3|1441.5|1447.5|1441.7|1445.8|1440|0
1671408900000|2022-12-19 00:15:00|1447.2|1441.4|1445.7|1439.9|1447.3|1441.5|1445.7|1439.9|0
1671409200000|2022-12-19 00:20:00|1445.6|1439.8|1443.9|1438.1|1445.8|1440|1443.9|1438.1|0
1671409500000|2022-12-19 00:25:00|1445|1439.2|1446.3|1440.5|1446.3|1440.5|1445|1439.2|0
1671409800000|2022-12-19 00:30:00|1446.2|1440.4|1446.7|1440.9|1446.7|1440.9|1445.1|1439.3|0
1671410100000|2022-12-19 00:35:00|1445.7|1439.9|1445.3|1439.5|1447|1441.2|1445.3|1439.5|0
1671410400000|2022-12-19 00:40:00|1446.2|1440.4|1446.2|1440.4|1446.2|1440.4|1445.1|1439.3|0
1671410700000|2022-12-19 00:45:00|1446.3|1440.5|1444.8|1439|1446.3|1440.5|1443.8|1438|0
1671411000000|2022-12-19 00:50:00|1444.4|1438.6|1444|1438.2|1445.4|1439.6|1444|1438.2|0
1671411300000|2022-12-19 00:55:00|1445.1|1439.3|1444|1438.2|1445.2|1439.4|1443.9|1438.1|0
1671411600000|2022-12-19 01:00:00|1445.2|1439.4|1445.6|1439.8|1445.6|1439.8|1444.1|1438.3|0
1671411900000|2022-12-19 01:05:00|1446.5|1440.7|1446.4|1440.6|1446.5|1440.7|1445.6|1439.8|0
1671412200000|2022-12-19 01:10:00|1446.6|1440.8|1446.3|1440.5|1446.8|1441|1445.2|1439.4|0
1671412500000|2022-12-19 01:15:00|1446.4|1440.6|1446.4|1440.6|1447.2|1441.4|1444.9|1439.1|0
1671412800000|2022-12-19 01:20:00|1446.3|1440.5|1445.9|1440.1|1446.7|1440.9|1445.5|1439.7|0
1671413100000|2022-12-19 01:25:00|1446|1440.2|1445.6|1439.8|1447|1441.2|1445.6|1439.8|0
1671413400000|2022-12-19 01:30:00|1445.8|1440|1445|1439.2|1446.6|1440.8|1445|1439.2|0
1671413700000|2022-12-19 01:35:00|1444.7|1438.9|1444.4|1438.6|1444.7|1438.9|1443.4|1437.6|0
1671414000000|2022-12-19 01:40:00|1442.3|1436.5|1442.6|1436.8|1443.5|1437.7|1442.2|1436.4|0
1671414300000|2022-12-19 01:45:00|1443.6|1437.8|1444|1438.2|1444|1438.2|1442.3|1436.5|0
1671414600000|2022-12-19 01:50:00|1444.1|1438.3|1443.5|1437.7|1444.1|1438.3|1443.1|1437.3|0
1671414900000|2022-12-19 01:55:00|1443.4|1437.6|1445.4|1439.6|1445.4|1439.6|1443|1437.2|0
1671415200000|2022-12-19 02:00:00|1445.5|1439.7|1445.4|1439.6|1445.5|1439.7|1444.3|1438.5|0
1671415500000|2022-12-19 02:05:00|1445.5|1439.7|1445.7|1439.9|1445.7|1439.9|1445.5|1439.7|0
1671415800000|2022-12-19 02:10:00|1444.8|1439|1444.6|1438.8|1445.9|1440.1|1444.5|1438.7|0
1671416100000|2022-12-19 02:15:00|1445.7|1439.9|1445.7|1439.9|1445.9|1440.1|1444.6|1438.8|0
1671416400000|2022-12-19 02:20:00|1445.8|1440|1443.3|1437.5|1445.8|1440|1443.3|1437.5|0
1671416700000|2022-12-19 02:25:00|1443.5|1437.7|1443.5|1437.7|1444.6|1438.8|1443.5|1437.7|0
1671417000000|2022-12-19 02:30:00|1443.6|1437.8|1445.8|1440|1445.9|1440.1|1443.6|1437.8|0
1671417300000|2022-12-19 02:35:00|1444.8|1439|1445.8|1440|1445.9|1440.1|1444.6|1438.8|0
1671417600000|2022-12-19 02:40:00|1444.8|1439|1444.4|1438.6|1444.8|1439|1443.4|1437.6|0
1671417900000|2022-12-19 02:45:00|1445.4|1439.6|1444.5|1438.7|1445.5|1439.7|1444.1|1438.3|0
1671418200000|2022-12-19 02:50:00|1445.5|1439.7|1445.6|1439.8|1445.7|1439.9|1444.4|1438.6|0
1671418500000|2022-12-19 02:55:00|1444.6|1438.8|1445.7|1439.9|1445.7|1439.9|1444.2|1438.4|0
1671418800000|2022-12-19 03:00:00|1444.6|1438.8|1445.3|1439.5|1445.7|1439.9|1444.4|1438.6|0
1671419100000|2022-12-19 03:05:00|1444.1|1438.3|1445.7|1439.9|1445.7|1439.9|1444.1|1438.3|0
1671419400000|2022-12-19 03:10:00|1444.5|1438.7|1445.5|1439.7|1445.7|1439.9|1444.5|1438.7|0
1671419700000|2022-12-19 03:15:00|1445.6|1439.8|1445.3|1439.5|1445.6|1439.8|1445.3|1439.5|0
1671420000000|2022-12-19 03:20:00|1445.2|1439.4|1444.6|1438.8|1445.5|1439.7|1443.5|1437.7|0
1671420300000|2022-12-19 03:25:00|1443.4|1437.6|1444.5|1438.7|1444.6|1438.8|1442.4|1436.6|0
1671420600000|2022-12-19 03:30:00|1443.6|1437.8|1443.4|1437.6|1443.7|1437.9|1443.3|1437.5|0
1671420900000|2022-12-19 03:35:00|1444.4|1438.6|1444|1438.2|1444.4|1438.6|1442.8|1437|0
1671421200000|2022-12-19 03:40:00|1442.9|1437.1|1443|1437.2|1444.1|1438.3|1442.8|1437|0
1671421500000|2022-12-19 03:45:00|1443.1|1437.3|1443.9|1438.1|1443.9|1438.1|1441.8|1436|0
1671421800000|2022-12-19 03:50:00|1443.8|1438|1442.7|1436.9|1443.8|1438|1442.5|1436.7|0
1671422100000|2022-12-19 03:55:00|1443.7|1437.9|1444|1438.2|1444.1|1438.3|1442.8|1437|0
1671422400000|2022-12-19 04:00:00|1443.1|1437.3|1444.3|1438.5|1444.4|1438.6|1443.1|1437.3|0
1671422700000|2022-12-19 04:05:00|1444.4|1438.6|1443.9|1438.1|1444.4|1438.6|1442.9|1437.1|0
1671423000000|2022-12-19 04:10:00|1442.8|1437|1443.6|1437.8|1443.6|1437.8|1442.3|1436.5|0
1671423300000|2022-12-19 04:15:00|1443.8|1438|1443.8|1438|1444|1438.2|1441.9|1436.1|0
1671423600000|2022-12-19 04:20:00|1443.9|1438.1|1443.8|1438|1443.9|1438.1|1442.8|1437|0
1671423900000|2022-12-19 04:25:00|1442.6|1436.8|1441.7|1435.9|1443.7|1437.9|1441.7|1435.9|0
1671424200000|2022-12-19 04:30:00|1444.1|1438.3|1442.9|1437.1|1444.1|1438.3|1442.8|1437|0
1671424500000|2022-12-19 04:35:00|1443.8|1438|1444|1438.2|1444|1438.2|1442.8|1437|0
1671424800000|2022-12-19 04:40:00|1442.9|1437.1|1443.3|1437.5|1444.2|1438.4|1442.9|1437.1|0
1671425100000|2022-12-19 04:45:00|1443.1|1437.3|1444|1438.2|1444|1438.2|1443.1|1437.3|0
1671425400000|2022-12-19 04:50:00|1443.1|1437.3|1444.2|1438.4|1444.3|1438.5|1443.1|1437.3|0
1671425700000|2022-12-19 04:55:00|1444.1|1438.3|1443.9|1438.1|1444.1|1438.3|1442.7|1436.9|0
1671491400000|2022-12-19 23:10:00|1427.9|1422.2|1427.5|1421.9|1430|1424.2|1427.5|1421.9|0
1671491700000|2022-12-19 23:15:00|1427.7|1422.1|1424.7|1419.1|1427.7|1422.1|1423.5|1417.9|0
1671492000000|2022-12-19 23:20:00|1423.7|1418.1|1424.7|1419.1|1424.7|1419.1|1421.8|1416.2|0
1671492300000|2022-12-19 23:25:00|1424|1418.4|1423.4|1417.8|1424.7|1419.1|1423.3|1417.7|0
1671492600000|2022-12-19 23:30:00|1424.6|1419|1424.2|1418.6|1424.6|1419|1424|1418.4|0
1671492900000|2022-12-19 23:35:00|1425.1|1419.5|1423.1|1417.5|1425.1|1419.5|1422.8|1417.2|0
1671493200000|2022-12-19 23:40:00|1423.5|1417.9|1422.4|1416.8|1424|1418.4|1422.3|1416.7|0
1671493500000|2022-12-19 23:45:00|1422.1|1416.5|1424.6|1419|1425.4|1419.8|1422.1|1416.5|0
1671493800000|2022-12-19 23:50:00|1423.5|1417.9|1423|1417.4|1423.5|1417.9|1422.9|1417.3|0
1671494100000|2022-12-19 23:55:00|1424.1|1418.5|1424.7|1419.1|1425.6|1420|1423.1|1417.5|0
1671494400000|2022-12-20 00:00:00|1424.8|1419.2|1423.7|1418.1|1424.8|1419.2|1423.6|1418|0
1671494700000|2022-12-20 00:05:00|1423.6|1418|1423.5|1417.9|1424.9|1419.3|1423.5|1417.9|0
1671495000000|2022-12-20 00:10:00|1424.5|1418.9|1421.2|1415.6|1424.5|1418.9|1421.2|1415.6|0
1671495300000|2022-12-20 00:15:00|1421.1|1415.5|1421.5|1415.9|1421.7|1416.1|1420.5|1414.9|0
1671495600000|2022-12-20 00:20:00|1421.4|1415.8|1422.1|1416.5|1423.3|1417.7|1421.4|1415.8|0
1671495900000|2022-12-20 00:25:00|1421.9|1416.3|1421.3|1415.7|1422.8|1417.2|1420.2|1414.6|0
1671496200000|2022-12-20 00:30:00|1422.2|1416.6|1421.8|1416.2|1422.3|1416.7|1420.6|1415|0
1671496500000|2022-12-20 00:35:00|1420.7|1415.1|1420.7|1415.1|1422.9|1417.3|1420.6|1415|0
1671496800000|2022-12-20 00:40:00|1420.8|1415.2|1420.8|1415.2|1422.1|1416.5|1420.8|1415.2|0
1671497100000|2022-12-20 00:45:00|1420.6|1415|1422.4|1416.8|1422.4|1416.8|1419.3|1413.7|0
1671497400000|2022-12-20 00:50:00|1422.6|1417|1422.9|1417.3|1422.9|1417.3|1421.3|1415.7|0
1671497700000|2022-12-20 00:55:00|1423|1417.4|1424.2|1418.6|1424.2|1418.6|1421.9|1416.3|0
1671498000000|2022-12-20 01:00:00|1423.7|1418.1|1425.1|1419.5|1425.2|1419.6|1423.3|1417.7|0
1671498300000|2022-12-20 01:05:00|1424|1418.4|1424.1|1418.5|1425.2|1419.6|1423.8|1418.2|0
1671498600000|2022-12-20 01:10:00|1425.2|1419.6|1424.9|1419.3|1425.7|1420.1|1424.2|1418.6|0
1671498900000|2022-12-20 01:15:00|1426.1|1420.5|1427.2|1421.6|1427.4|1421.8|1426.1|1420.5|0
1671499200000|2022-12-20 01:20:00|1426.1|1420.5|1425.8|1420.2|1427|1421.4|1425.7|1420.1|0
1671499500000|2022-12-20 01:25:00|1426.7|1421.1|1425.9|1420.3|1427.1|1421.5|1425.9|1420.3|0
1671499800000|2022-12-20 01:30:00|1428|1422.2|1428.2|1422.4|1428.2|1422.4|1426.7|1421.1|0
1671500100000|2022-12-20 01:35:00|1428.3|1422.5|1429.1|1423.3|1429.3|1423.5|1428.2|1422.4|0
1671500400000|2022-12-20 01:40:00|1429.2|1423.4|1431|1425.2|1431|1425.2|1428.1|1422.3|0
1671500700000|2022-12-20 01:45:00|1429.9|1424.1|1429.5|1423.7|1431|1425.2|1429.5|1423.7|0
1671501000000|2022-12-20 01:50:00|1430.8|1425|1429.7|1423.9|1430.8|1425|1429.3|1423.5|0
1671501300000|2022-12-20 01:55:00|1429.8|1424|1430.5|1424.7|1430.7|1424.9|1429.3|1423.5|0
1671501600000|2022-12-20 02:00:00|1429.4|1423.6|1429|1423.2|1430.1|1424.3|1428.7|1422.9|0
1671501900000|2022-12-20 02:05:00|1430.1|1424.3|1428|1422.2|1430.1|1424.3|1427.4|1421.8|0
1671502200000|2022-12-20 02:10:00|1429.1|1423.3|1429.6|1423.8|1429.6|1423.8|1428.4|1422.6|0
1671502500000|2022-12-20 02:15:00|1429.7|1423.9|1427.9|1422.2|1429.7|1423.9|1427.9|1422.2|0
1671502800000|2022-12-20 02:20:00|1427.7|1422.1|1429.3|1423.5|1429.3|1423.5|1427.7|1422.1|0
1671503100000|2022-12-20 02:25:00|1430.2|1424.4|1429.8|1424|1430.2|1424.4|1427.9|1422.2|0
1671503400000|2022-12-20 02:30:00|1428.8|1423|1429.1|1423.3|1430|1424.2|1428.8|1423|0
1671503700000|2022-12-20 02:35:00|1428.2|1422.4|1429.3|1423.5|1429.4|1423.6|1428.2|1422.4|0
1671504000000|2022-12-20 02:40:00|1429.4|1423.6|1429.1|1423.3|1430.4|1424.6|1429.1|1423.3|0
1671504300000|2022-12-20 02:45:00|1429.2|1423.4|1429.8|1424|1429.8|1424|1428.7|1422.9|0
1671504600000|2022-12-20 02:50:00|1430|1424.2|1428.7|1422.9|1430.2|1424.4|1428.7|1422.9|0
1671504900000|2022-12-20 02:55:00|1428.5|1422.7|1427.1|1421.5|1429.5|1423.7|1427.1|1421.5|0
1671505200000|2022-12-20 03:00:00|1427.2|1421.6|1420|1414.4|1427.3|1421.7|1420|1414.4|0
1671505500000|2022-12-20 03:05:00|1420.8|1415.2|1417.1|1411.5|1420.8|1415.2|1416.8|1411.2|0
1671505800000|2022-12-20 03:10:00|1417.2|1411.6|1417.3|1411.7|1417.5|1411.9|1414.7|1409.1|0
1671506100000|2022-12-20 03:15:00|1417.9|1412.3|1416.6|1411|1419.1|1413.5|1416.6|1411|0
1671506400000|2022-12-20 03:20:00|1418|1412.4|1419.3|1413.7|1419.3|1413.7|1416.9|1411.3|0
1671506700000|2022-12-20 03:25:00|1419.1|1413.5|1418.9|1413.3|1420.1|1414.5|1418.9|1413.3|0
1671507000000|2022-12-20 03:30:00|1419.9|1414.3|1418.7|1413.1|1419.9|1414.3|1418.7|1413.1|0
1671507300000|2022-12-20 03:35:00|1417.7|1412.1|1418.1|1412.5|1420|1414.4|1417.6|1412|0
1671507600000|2022-12-20 03:40:00|1417.1|1411.5|1414.4|1408.8|1417.3|1411.7|1414.4|1408.8|0
1671507900000|2022-12-20 03:45:00|1414.8|1409.2|1416.3|1410.7|1416.3|1410.7|1413.7|1408.1|0
1671508200000|2022-12-20 03:50:00|1415.3|1409.7|1415.7|1410.1|1417.2|1411.6|1415.3|1409.7|0
1671508500000|2022-12-20 03:55:00|1415.9|1410.3|1413.4|1407.8|1416.2|1410.6|1413.4|1407.8|0
1671508800000|2022-12-20 04:00:00|1414.4|1408.8|1413.8|1408.2|1415.4|1409.8|1413.7|1408.1|0
1671509100000|2022-12-20 04:05:00|1414.7|1409.1|1413.2|1407.6|1414.7|1409.1|1413.2|1407.6|0
1671509400000|2022-12-20 04:10:00|1414.3|1408.7|1414.5|1408.9|1414.5|1408.9|1413.3|1407.7|0
1671509700000|2022-12-20 04:15:00|1413.7|1408.1|1413.8|1408.2|1414.7|1409.1|1413.6|1408|0
1671510000000|2022-12-20 04:20:00|1415|1409.4|1414.2|1408.6|1415.5|1409.9|1414.2|1408.6|0
1671510300000|2022-12-20 04:25:00|1414.1|1408.5|1415.3|1409.7|1415.3|1409.7|1413.9|1408.3|0
1671510600000|2022-12-20 04:30:00|1415.4|1409.8|1415.5|1409.9|1416.4|1410.8|1414.3|1408.7|0
1671510900000|2022-12-20 04:35:00|1415.6|1410|1416|1410.4|1416.9|1411.3|1415.6|1410|0
1671511200000|2022-12-20 04:40:00|1416.1|1410.5|1416|1410.4|1417.3|1411.7|1415.9|1410.3|0
1671511500000|2022-12-20 04:45:00|1415.9|1410.3|1416|1410.4|1416.6|1411|1415.2|1409.6|0
1671511800000|2022-12-20 04:50:00|1415|1409.4|1416.5|1410.9|1416.5|1410.9|1415|1409.4|0
1671512100000|2022-12-20 04:55:00|1415.5|1409.9|1418.8|1413.2|1419.2|1413.6|1415.5|1409.9|0
1671577800000|2022-12-20 23:10:00|1418.4|1412.8|1423.1|1417.5|1423.8|1418.2|1418.4|1412.8|0
1671578100000|2022-12-20 23:15:00|1423.3|1417.7|1421.9|1416.3|1423.5|1417.9|1421.2|1415.6|0
1671578400000|2022-12-20 23:20:00|1420.9|1415.3|1420.3|1414.7|1422.5|1416.9|1420.3|1414.7|0
1671578700000|2022-12-20 23:25:00|1420.4|1414.8|1420.9|1415.3|1421.1|1415.5|1420|1414.4|0
1671579000000|2022-12-20 23:30:00|1420.7|1415.1|1422.3|1416.7|1422.5|1416.9|1420.7|1415.1|0
1671579300000|2022-12-20 23:35:00|1422.8|1417.2|1425.3|1419.7|1425.3|1419.7|1422.8|1417.2|0
1671579600000|2022-12-20 23:40:00|1426.2|1420.6|1424.3|1418.7|1426.2|1420.6|1424.3|1418.7|0
1671579900000|2022-12-20 23:45:00|1424|1418.4|1424.4|1418.8|1424.4|1418.8|1423.8|1418.2|0
1671580200000|2022-12-20 23:50:00|1424.7|1419.1|1426.7|1421.1|1426.7|1421.1|1424.7|1419.1|0
1671580500000|2022-12-20 23:55:00|1425.7|1420.1|1422.1|1416.5|1426.8|1421.2|1422.1|1416.5|0
1671580800000|2022-12-21 00:00:00|1422.6|1417|1423|1417.4|1424.9|1419.3|1422.6|1417|0
1671581100000|2022-12-21 00:05:00|1422.6|1417|1422.9|1417.3|1423.8|1418.2|1422.1|1416.5|0
1671581400000|2022-12-21 00:10:00|1423|1417.4|1423|1417.4|1424.3|1418.7|1422.9|1417.3|0
1671581700000|2022-12-21 00:15:00|1425.4|1419.8|1425.4|1419.8|1426.3|1420.7|1424.2|1418.6|0
1671582000000|2022-12-21 00:20:00|1425.5|1419.9|1425.4|1419.8|1426.9|1421.3|1425.3|1419.7|0
1671582300000|2022-12-21 00:25:00|1425.5|1419.9|1425.9|1420.3|1426.7|1421.1|1425.5|1419.9|0
1671582600000|2022-12-21 00:30:00|1426.6|1421|1426.6|1421|1428.9|1423.1|1425.6|1420|0
1671582900000|2022-12-21 00:35:00|1426.1|1420.5|1426.2|1420.6|1427.5|1421.9|1426|1420.4|0
1671583200000|2022-12-21 00:40:00|1427.3|1421.7|1426.9|1421.3|1427.3|1421.7|1424.9|1419.3|0
1671583500000|2022-12-21 00:45:00|1426.8|1421.2|1427.2|1421.6|1427.9|1422.2|1426.3|1420.7|0
1671583800000|2022-12-21 00:50:00|1427.4|1421.8|1426.9|1421.3|1427.4|1421.8|1426.1|1420.5|0
1671584100000|2022-12-21 00:55:00|1427.4|1421.8|1424.2|1418.6|1427.5|1421.9|1424.2|1418.6|0
1671584400000|2022-12-21 01:00:00|1424.4|1418.8|1425|1419.4|1425.8|1420.2|1424.4|1418.8|0
1671584700000|2022-12-21 01:05:00|1425.1|1419.5|1426.5|1420.9|1426.5|1420.9|1425|1419.4|0
1671585000000|2022-12-21 01:10:00|1426.8|1421.2|1426.6|1421|1427.9|1422.2|1425.4|1419.8|0
1671585300000|2022-12-21 01:15:00|1426.3|1420.7|1425|1419.4|1426.3|1420.7|1424|1418.4|0
1671585600000|2022-12-21 01:20:00|1423.9|1418.3|1424.8|1419.2|1424.9|1419.3|1423.9|1418.3|0
1671585900000|2022-12-21 01:25:00|1424.7|1419.1|1424.2|1418.6|1425|1419.4|1424|1418.4|0
1671586200000|2022-12-21 01:30:00|1424.1|1418.5|1424.5|1418.9|1424.7|1419.1|1424.1|1418.5|0
1671586500000|2022-12-21 01:35:00|1424.6|1419|1423.4|1417.8|1425.5|1419.9|1423.4|1417.8|0
1671586800000|2022-12-21 01:40:00|1424.6|1419|1424.7|1419.1|1425.9|1420.3|1424.6|1419|0
1671587100000|2022-12-21 01:45:00|1424.8|1419.2|1424.6|1419|1425.5|1419.9|1423.5|1417.9|0
1671587400000|2022-12-21 01:50:00|1425.5|1419.9|1424.9|1419.3|1425.5|1419.9|1424|1418.4|0
1671587700000|2022-12-21 01:55:00|1423.5|1417.9|1424.7|1419.1|1424.7|1419.1|1423.3|1417.7|0
1671588000000|2022-12-21 02:00:00|1424.8|1419.2|1423.2|1417.6|1424.9|1419.3|1423.2|1417.6|0
1671588300000|2022-12-21 02:05:00|1423.1|1417.5|1424.3|1418.7|1424.3|1418.7|1422.9|1417.3|0
1671588600000|2022-12-21 02:10:00|1424.4|1418.8|1423|1417.4|1424.4|1418.8|1423|1417.4|0
1671588900000|2022-12-21 02:15:00|1424.1|1418.5|1424.4|1418.8|1424.4|1418.8|1422.3|1416.7|0
1671589200000|2022-12-21 02:20:00|1423.4|1417.8|1424.7|1419.1|1424.7|1419.1|1423.4|1417.8|0
1671589500000|2022-12-21 02:25:00|1422.5|1416.9|1422.4|1416.8|1423.6|1418|1422.4|1416.8|0
1671589800000|2022-12-21 02:30:00|1423.6|1418|1423.6|1418|1423.6|1418|1422.2|1416.6|0
1671590100000|2022-12-21 02:35:00|1423.7|1418.1|1424.4|1418.8|1424.6|1419|1422.7|1417.1|0
1671590400000|2022-12-21 02:40:00|1424.3|1418.7|1423.4|1417.8|1424.3|1418.7|1423.2|1417.6|0
1671590700000|2022-12-21 02:45:00|1423.5|1417.9|1423.2|1417.6|1424.4|1418.8|1423.1|1417.5|0
1671591000000|2022-12-21 02:50:00|1423.4|1417.8|1424.1|1418.5|1424.8|1419.2|1423.4|1417.8|0
1671591300000|2022-12-21 02:55:00|1424.2|1418.6|1423.7|1418.1|1425.1|1419.5|1423.7|1418.1|0
1671591600000|2022-12-21 03:00:00|1424.6|1419|1423.7|1418.1|1424.6|1419|1422.3|1416.7|0
1671591900000|2022-12-21 03:05:00|1422.8|1417.2|1423.4|1417.8|1423.5|1417.9|1422|1416.4|0
1671592200000|2022-12-21 03:10:00|1423.3|1417.7|1421.1|1415.5|1423.4|1417.8|1420.9|1415.3|0
1671592500000|2022-12-21 03:15:00|1421|1415.4|1423.7|1418.1|1424.1|1418.5|1421|1415.4|0
1671592800000|2022-12-21 03:20:00|1422.7|1417.1|1424.1|1418.5|1424.1|1418.5|1422.7|1417.1|0
1671593100000|2022-12-21 03:25:00|1423.9|1418.3|1423.6|1418|1423.9|1418.3|1422.8|1417.2|0
1671593400000|2022-12-21 03:30:00|1422.7|1417.1|1422.8|1417.2|1423.8|1418.2|1422.5|1416.9|0
1671593700000|2022-12-21 03:35:00|1423.7|1418.1|1422.7|1417.1|1423.7|1418.1|1422.6|1417|0
1671594000000|2022-12-21 03:40:00|1423.9|1418.3|1422.7|1417.1|1424|1418.4|1422.7|1417.1|0
1671594300000|2022-12-21 03:45:00|1423.8|1418.2|1422.6|1417|1423.8|1418.2|1422.3|1416.7|0
1671594600000|2022-12-21 03:50:00|1422.8|1417.2|1423.3|1417.7|1423.7|1418.1|1422.4|1416.8|0
1671594900000|2022-12-21 03:55:00|1423.4|1417.8|1422.6|1417|1423.8|1418.2|1422.6|1417|0
1671595200000|2022-12-21 04:00:00|1422.5|1416.9|1422.1|1416.5|1423.5|1417.9|1422.1|1416.5|0
1671595500000|2022-12-21 04:05:00|1423.2|1417.6|1423.1|1417.5|1423.3|1417.7|1422.2|1416.6|0
1671595800000|2022-12-21 04:10:00|1423|1417.4|1422.7|1417.1|1423.2|1417.6|1421.7|1416.1|0
1671596100000|2022-12-21 04:15:00|1422.9|1417.3|1423.8|1418.2|1423.9|1418.3|1422|1416.4|0
1671596400000|2022-12-21 04:20:00|1423.7|1418.1|1420.7|1415.1|1423.7|1418.1|1420.6|1415|0
1671596700000|2022-12-21 04:25:00|1420.4|1414.8|1420.3|1414.7|1421.2|1415.6|1420.1|1414.5|0
1671597000000|2022-12-21 04:30:00|1420.2|1414.6|1420.9|1415.3|1421.2|1415.6|1417.7|1412.1|0
1671597300000|2022-12-21 04:35:00|1419.9|1414.3|1421.2|1415.6|1421.2|1415.6|1419.6|1414|0
1671597600000|2022-12-21 04:40:00|1421.1|1415.5|1419.6|1414|1421.3|1415.7|1419.6|1414|0
1671597900000|2022-12-21 04:45:00|1419.3|1413.7|1416.8|1411.2|1420.2|1414.6|1416.8|1411.2|0
1671598200000|2022-12-21 04:50:00|1417.9|1412.3|1416.9|1411.3|1417.9|1412.3|1416.7|1411.1|0
1671598500000|2022-12-21 04:55:00|1417.7|1412.1|1416.6|1411|1417.8|1412.2|1416.6|1411|0
1671664200000|2022-12-21 23:10:00|1423.4|1417.8|1421.3|1415.7|1423.4|1417.8|1420.1|1414.5|0
1671664500000|2022-12-21 23:15:00|1421.7|1416.1|1422.5|1416.9|1424.8|1419.2|1421.7|1416.1|0
1671664800000|2022-12-21 23:20:00|1422.6|1417|1423.8|1418.2|1424.1|1418.5|1422.6|1417|0
1671665100000|2022-12-21 23:25:00|1423.7|1418.1|1428.5|1422.7|1428.5|1422.7|1423.1|1417.5|0
1671665400000|2022-12-21 23:30:00|1426.3|1420.7|1426.2|1420.6|1428.5|1422.7|1424.9|1419.3|0
1671665700000|2022-12-21 23:35:00|1425.9|1420.3|1427.9|1422.2|1429.2|1423.4|1425.9|1420.3|0
1671666000000|2022-12-21 23:40:00|1426.9|1421.3|1426.2|1420.6|1428|1422.2|1425.9|1420.3|0
1671666300000|2022-12-21 23:45:00|1425.8|1420.2|1423.6|1418|1425.8|1420.2|1423.6|1418|0
1671666600000|2022-12-21 23:50:00|1424.3|1418.7|1423.7|1418.1|1424.9|1419.3|1423.1|1417.5|0
1671666900000|2022-12-21 23:55:00|1423.8|1418.2|1425.5|1419.9|1425.5|1419.9|1423.8|1418.2|0
1671667200000|2022-12-22 00:00:00|1426|1420.4|1424.4|1418.8|1426|1420.4|1423.1|1417.5|0
1671667500000|2022-12-22 00:05:00|1424.3|1418.7|1423.4|1417.8|1424.4|1418.8|1423.1|1417.5|0
1671667800000|2022-12-22 00:10:00|1424.1|1418.5|1422.6|1417|1424.2|1418.6|1422.6|1417|0
1671668100000|2022-12-22 00:15:00|1424.6|1419|1423.9|1418.3|1424.8|1419.2|1422.2|1416.6|0
1671668400000|2022-12-22 00:20:00|1424.1|1418.5|1427.1|1421.5|1427.1|1421.5|1423.9|1418.3|0
1671668700000|2022-12-22 00:25:00|1427|1421.4|1425.9|1420.3|1428.2|1422.4|1425.9|1420.3|0
1671669000000|2022-12-22 00:30:00|1425.6|1420|1424.3|1418.7|1426.6|1421|1424.1|1418.5|0
1671669300000|2022-12-22 00:35:00|1424.2|1418.6|1424.8|1419.2|1424.8|1419.2|1424|1418.4|0
1671669600000|2022-12-22 00:40:00|1424.9|1419.3|1423.7|1418.1|1425.5|1419.9|1423.7|1418.1|0
1671669900000|2022-12-22 00:45:00|1425|1419.4|1425.4|1419.8|1425.6|1420|1423.1|1417.5|0
1671670200000|2022-12-22 00:50:00|1425.7|1420.1|1425.7|1420.1|1425.9|1420.3|1425.5|1419.9|0
1671670500000|2022-12-22 00:55:00|1425.8|1420.2|1425.9|1420.3|1427|1421.4|1423.8|1418.2|0
1671670800000|2022-12-22 01:00:00|1426|1420.4|1428.2|1422.4|1428.2|1422.4|1426|1420.4|0
1671671100000|2022-12-22 01:05:00|1428.5|1422.7|1427.4|1421.8|1428.5|1422.7|1427.2|1421.6|0
1671671400000|2022-12-22 01:10:00|1427.3|1421.7|1427.3|1421.7|1428.5|1422.7|1427.1|1421.5|0
1671671700000|2022-12-22 01:15:00|1427.6|1422|1427.5|1421.9|1428.8|1423|1427.5|1421.9|0
1671672000000|2022-12-22 01:20:00|1428.6|1422.8|1429.2|1423.4|1429.2|1423.4|1428.4|1422.6|0
1671672300000|2022-12-22 01:25:00|1429.1|1423.3|1429.3|1423.5|1430.3|1424.5|1428.1|1422.3|0
1671672600000|2022-12-22 01:30:00|1429.4|1423.6|1430.3|1424.5|1430.9|1425.1|1429.4|1423.6|0
1671672900000|2022-12-22 01:35:00|1430.5|1424.7|1429.2|1423.4|1430.8|1425|1429.1|1423.3|0
1671673200000|2022-12-22 01:40:00|1430.5|1424.7|1429.6|1423.8|1430.9|1425.1|1429.5|1423.7|0
1671673500000|2022-12-22 01:45:00|1429.8|1424|1428.3|1422.5|1431|1425.2|1428.3|1422.5|0
1671673800000|2022-12-22 01:50:00|1428.2|1422.4|1427.9|1422.2|1428.5|1422.7|1427.9|1422.2|0
1671674100000|2022-12-22 01:55:00|1428|1421.2|1428.7|1422.9|1428.7|1422.9|1426.7|1421.1|0
1671674400000|2022-12-22 02:00:00|1428.8|1423|1429.6|1423.8|1429.9|1424.1|1428.7|1422.9|0
1671674700000|2022-12-22 02:05:00|1428.9|1423.1|1429.6|1423.8|1430.6|1424.8|1428.9|1423.1|0
1671675000000|2022-12-22 02:10:00|1429.7|1423.9|1430.5|1424.7|1430.6|1424.8|1429.3|1423.5|0
1671675300000|2022-12-22 02:15:00|1429.4|1423.6|1427.7|1422.1|1429.5|1423.7|1427.7|1422.1|0
1671675600000|2022-12-22 02:20:00|1427.6|1422|1428|1422.2|1429.1|1423.3|1427.6|1422|0
1671675900000|2022-12-22 02:25:00|1427.7|1422.1|1428.4|1422.6|1429.1|1423.3|1427.7|1422.1|0
1671676200000|2022-12-22 02:30:00|1428.5|1422.7|1428.3|1422.5|1429.6|1423.8|1428.3|1422.5|0
1671676500000|2022-12-22 02:35:00|1428.7|1422.9|1429|1423.2|1430.3|1424.5|1428.7|1422.9|0
1671676800000|2022-12-22 02:40:00|1429.1|1423.3|1428.9|1423.1|1430.7|1424.9|1428.9|1423.1|0
1671677100000|2022-12-22 02:45:00|1428.8|1423|1431.1|1425.3|1432.3|1426.5|1428.8|1423|0
1671677400000|2022-12-22 02:50:00|1431.2|1425.4|1430.8|1425|1432.3|1426.5|1430.8|1425|0
1671677700000|2022-12-22 02:55:00|1430.7|1424.9|1431.8|1426|1431.8|1426|1430.7|1424.9|0
1671678000000|2022-12-22 03:00:00|1430.8|1425|1430.1|1424.3|1430.9|1425.1|1430.1|1424.3|0
1671678300000|2022-12-22 03:05:00|1429.3|1423.5|1428.2|1422.4|1429.4|1423.6|1428.1|1422.3|0
1671678600000|2022-12-22 03:10:00|1429.4|1423.6|1428.3|1422.5|1429.6|1423.8|1427.2|1421.6|0
1671678900000|2022-12-22 03:15:00|1428.8|1423|1429.3|1423.5|1429.3|1423.5|1428.1|1422.3|0
1671679200000|2022-12-22 03:20:00|1429.2|1423.4|1429.6|1423.8|1429.6|1423.8|1429.2|1423.4|0
1671679500000|2022-12-22 03:25:00|1428.6|1422.8|1429.6|1423.8|1429.6|1423.8|1428.5|1422.7|0
1671679800000|2022-12-22 03:30:00|1429.5|1423.7|1428.7|1422.9|1430|1424.2|1428.6|1422.8|0
1671680100000|2022-12-22 03:35:00|1428.8|1423|1429.2|1423.4|1430.2|1424.4|1428.8|1423|0
1671680400000|2022-12-22 03:40:00|1429|1423.2|1428.9|1423.1|1429.9|1424.1|1428.8|1423|0
1671680700000|2022-12-22 03:45:00|1428.8|1423|1429.9|1424.1|1429.9|1424.1|1428.8|1423|0
1671681000000|2022-12-22 03:50:00|1429.6|1423.8|1429|1423.2|1429.7|1423.9|1428.7|1422.9|0
1671681300000|2022-12-22 03:55:00|1429.2|1423.4|1429.5|1423.7|1430.4|1424.6|1429.2|1423.4|0
1671681600000|2022-12-22 04:00:00|1429.3|1423.5|1429.7|1423.9|1430.4|1424.6|1429.3|1423.5|0
1671681900000|2022-12-22 04:05:00|1431.5|1425.7|1429.3|1423.5|1431.5|1425.7|1429|1423.2|0
1671682200000|2022-12-22 04:10:00|1429.4|1423.6|1430.6|1424.8|1430.7|1424.9|1429.3|1423.5|0
1671682500000|2022-12-22 04:15:00|1429.6|1423.8|1429.2|1423.4|1431|1425.2|1429.2|1423.4|0
1671682800000|2022-12-22 04:20:00|1430.5|1424.7|1431.6|1425.8|1431.6|1425.8|1429.4|1423.6|0
1671683100000|2022-12-22 04:25:00|1431.7|1425.9|1430.7|1424.9|1431.7|1425.9|1430.6|1424.8|0
1671683400000|2022-12-22 04:30:00|1430.4|1424.6|1430|1424.2|1431.4|1425.6|1429.9|1424.1|0
1671683700000|2022-12-22 04:35:00|1429.9|1424.1|1430.8|1425|1430.8|1425|1429.8|1424|0
1671684000000|2022-12-22 04:40:00|1431|1425.2|1428.5|1422.7|1431|1425.2|1428.5|1422.7|0
1671684300000|2022-12-22 04:45:00|1428.6|1422.8|1428.6|1422.8|1429.6|1423.8|1428.4|1422.6|0
1671684600000|2022-12-22 04:50:00|1428.4|1422.6|1430.8|1425|1430.8|1425|1428.4|1422.6|0
1671684900000|2022-12-22 04:55:00|1429.6|1423.8|1429.8|1424|1430.8|1425|1429.6|1423.8|0
1671750600000|2022-12-22 23:10:00|1420.6|1415|1420|1414.4|1421.7|1416.1|1418.6|1413|0
1671750900000|2022-12-22 23:15:00|1420.3|1414.7|1420.6|1415|1422|1416.4|1420.3|1414.7|0
1671751200000|2022-12-22 23:20:00|1422.7|1417.1|1418.9|1413.3|1422.7|1417.1|1418.9|1413.3|0
1671751500000|2022-12-22 23:25:00|1416.8|1411.2|1419.6|1414|1419.6|1414|1416.8|1411.2|0
1671751800000|2022-12-22 23:30:00|1418.8|1413.2|1421.1|1415.5|1421.2|1415.6|1418.8|1413.2|0
1671752100000|2022-12-22 23:35:00|1421.2|1415.6|1418.9|1413.3|1421.2|1415.6|1418.9|1413.3|0
1671752400000|2022-12-22 23:40:00|1418.7|1413.1|1419.7|1414.1|1419.8|1414.2|1418.4|1412.8|0
1671752700000|2022-12-22 23:45:00|1420|1414.4|1420.7|1415.1|1421.9|1416.3|1420|1414.4|0
1671753000000|2022-12-22 23:50:00|1420.6|1415|1419.8|1414.2|1421.7|1416.1|1419.3|1413.7|0
1671753300000|2022-12-22 23:55:00|1419.7|1414.1|1419|1413.4|1421.8|1416.2|1419|1413.4|0
1671753600000|2022-12-23 00:00:00|1418.8|1413.2|1419.2|1413.6|1420.6|1415|1418.8|1413.2|0
1671753900000|2022-12-23 00:05:00|1419.9|1414.3|1417.2|1411.6|1419.9|1414.3|1415.7|1410.1|0
1671754200000|2022-12-23 00:10:00|1417.3|1411.7|1416.8|1411.2|1417.8|1412.2|1416.6|1411|0
1671754500000|2022-12-23 00:15:00|1415.7|1410.1|1416.9|1411.3|1416.9|1411.3|1415.5|1409.9|0
1671754800000|2022-12-23 00:20:00|1415.9|1410.3|1416|1410.4|1416.4|1410.8|1415.3|1409.7|0
1671755100000|2022-12-23 00:25:00|1414.7|1409.1|1414.1|1408.5|1416.5|1410.9|1414.1|1408.5|0
1671755400000|2022-12-23 00:30:00|1414.3|1408.7|1416.9|1411.3|1417.2|1411.6|1414.3|1408.7|0
1671755700000|2022-12-23 00:35:00|1414.8|1409.2|1417.7|1412.1|1418.5|1412.9|1414.8|1409.2|0
1671756000000|2022-12-23 00:40:00|1418.6|1413|1418.3|1412.7|1420|1414.4|1417.7|1412.1|0
1671756300000|2022-12-23 00:45:00|1418.2|1412.6|1419.1|1413.5|1419.1|1413.5|1415.5|1409.9|0
1671756600000|2022-12-23 00:50:00|1418.1|1412.5|1418.1|1412.5|1419.1|1413.5|1417.7|1412.1|0
1671756900000|2022-12-23 00:55:00|1417.6|1412|1417.3|1411.7|1419.5|1413.9|1417.3|1411.7|0
1671757200000|2022-12-23 01:00:00|1417.5|1411.9|1418.7|1413.1|1418.8|1413.2|1417.5|1411.9|0
1671757500000|2022-12-23 01:05:00|1417.4|1411.8|1417.2|1411.6|1419|1413.4|1417|1411.4|0
1671757800000|2022-12-23 01:10:00|1417.1|1411.5|1417.4|1411.8|1418.8|1413.2|1417|1411.4|0
1671758100000|2022-12-23 01:15:00|1417.3|1411.7|1418|1412.4|1418|1412.4|1417.3|1411.7|0
1671758400000|2022-12-23 01:20:00|1418.1|1412.5|1418.3|1412.7|1420.6|1415|1418.1|1412.5|0
1671758700000|2022-12-23 01:25:00|1419.7|1414.1|1420.1|1414.5|1420.1|1414.5|1418.6|1413|0
1671759000000|2022-12-23 01:30:00|1420.2|1414.6|1419.9|1414.3|1421.1|1415.5|1419.7|1414.1|0
1671759300000|2022-12-23 01:35:00|1420|1414.4|1420|1414.4|1420|1414.4|1419.9|1414.3|0
1671759600000|2022-12-23 01:40:00|1420.9|1415.3|1421.3|1415.7|1422.1|1416.5|1420.9|1415.3|0
1671759900000|2022-12-23 01:45:00|1421.4|1415.8|1421.5|1415.9|1422.6|1417|1421.3|1415.7|0
1671760200000|2022-12-23 01:50:00|1423.6|1418|1424.1|1418.5|1424.1|1418.5|1421.7|1416.1|0
1671760500000|2022-12-23 01:55:00|1423.1|1417.5|1424.3|1418.7|1425.2|1419.6|1423.1|1417.5|0
1671760800000|2022-12-23 02:00:00|1423.2|1417.6|1424.3|1418.7|1425.3|1419.7|1423|1417.4|0
1671761100000|2022-12-23 02:05:00|1424.2|1418.6|1423.7|1418.1|1425.2|1419.6|1423.7|1418.1|0
1671761400000|2022-12-23 02:10:00|1423.8|1418.2|1422.9|1417.3|1423.8|1418.2|1422.8|1417.2|0
1671761700000|2022-12-23 02:15:00|1423|1417.4|1422.9|1417.3|1423.1|1417.5|1422.9|1417.3|0
1671762000000|2022-12-23 02:20:00|1421.8|1416.2|1422.7|1417.1|1422.9|1417.3|1421.8|1416.2|0
1671762300000|2022-12-23 02:25:00|1422.8|1417.2|1422.9|1417.3|1424.2|1418.6|1422.8|1417.2|0
1671762600000|2022-12-23 02:30:00|1422.8|1417.2|1424|1418.4|1424|1418.4|1422.5|1416.9|0
1671762900000|2022-12-23 02:35:00|1423|1417.4|1422.5|1416.9|1423.1|1417.5|1422.5|1416.9|0
1671763200000|2022-12-23 02:40:00|1422.6|1417|1423.9|1418.3|1424.9|1419.3|1422.5|1416.9|0
1671763500000|2022-12-23 02:45:00|1424|1418.4|1424.3|1418.7|1425|1419.4|1424|1418.4|0
1671763800000|2022-12-23 02:50:00|1424.4|1418.8|1423.4|1417.8|1424.5|1418.9|1423.3|1417.7|0
1671764100000|2022-12-23 02:55:00|1424.4|1418.8|1424.5|1418.9|1425.6|1420|1424.3|1418.7|0
1671764400000|2022-12-23 03:00:00|1424.8|1419.2|1424.8|1419.2|1424.8|1419.2|1424.6|1419|0
1671764700000|2022-12-23 03:05:00|1424.7|1419.1|1424.6|1419|1425|1419.4|1424.6|1419|0
1671765000000|2022-12-23 03:10:00|1426.4|1420.8|1425.3|1419.7|1426.4|1420.8|1424.3|1418.7|0
1671765300000|2022-12-23 03:15:00|1424.1|1418.5|1425.2|1419.6|1425.2|1419.6|1424.1|1418.5|0
1671765600000|2022-12-23 03:20:00|1424.1|1418.5|1426.2|1420.6|1426.2|1420.6|1424|1418.4|0
1671765900000|2022-12-23 03:25:00|1425|1419.4|1424.1|1418.5|1426.2|1420.6|1424.1|1418.5|0
1671766200000|2022-12-23 03:30:00|1424.2|1418.6|1425.5|1419.9|1426.4|1420.8|1424.2|1418.6|0
1671766500000|2022-12-23 03:35:00|1425.7|1420.1|1425.8|1420.2|1426.8|1421.2|1425.7|1420.1|0
1671766800000|2022-12-23 03:40:00|1426.7|1421.1|1426.5|1420.9|1427.7|1422.1|1425.3|1419.7|0
1671767100000|2022-12-23 03:45:00|1426.6|1421|1427.7|1422.1|1428.7|1422.9|1426.6|1421|0
1671767400000|2022-12-23 03:50:00|1427.6|1422|1426.5|1420.9|1427.7|1422.1|1426.5|1420.9|0
1671767700000|2022-12-23 03:55:00|1426.6|1421|1427.6|1422|1428.6|1422.8|1426.4|1420.8|0
1671768000000|2022-12-23 04:00:00|1427.7|1422.1|1426.7|1421.1|1427.7|1422.1|1426.6|1421|0
1671768300000|2022-12-23 04:05:00|1426.8|1421.2|1427.5|1421.9|1428.6|1422.8|1426.6|1421|0
1671768600000|2022-12-23 04:10:00|1427.7|1422.1|1426.5|1420.9|1428.7|1422.9|1426.5|1420.9|0
1671768900000|2022-12-23 04:15:00|1428.6|1422.8|1427.4|1421.8|1428.6|1422.8|1427.3|1421.7|0
1671769200000|2022-12-23 04:20:00|1427.6|1422|1426.7|1421.1|1428.8|1423|1426.4|1420.8|0
1671769500000|2022-12-23 04:25:00|1428.8|1423|1426.6|1421|1429.2|1423.4|1426.6|1421|0
1671769800000|2022-12-23 04:30:00|1427.6|1422|1428.3|1422.5|1428.4|1422.6|1426|1420.4|0
1671770100000|2022-12-23 04:35:00|1427.3|1421.7|1423.9|1418.3|1427.3|1421.7|1423.8|1418.2|0
1671770400000|2022-12-23 04:40:00|1424.3|1418.7|1424.3|1418.7|1425.4|1419.8|1424.3|1418.7|0
1671770700000|2022-12-23 04:45:00|1424.4|1418.8|1424.4|1418.8|1426.7|1421.1|1424.4|1418.8|0
1671771000000|2022-12-23 04:50:00|1424.1|1418.5|1421.6|1416|1424.1|1418.5|1421.5|1415.9|0
1671771300000|2022-12-23 04:55:00|1422.8|1417.2|1423.6|1418|1425.8|1420.2|1422.8|1417.2|0
1672182600000|2022-12-27 23:10:00|1417.3|1411.7|1423.7|1418.1|1423.7|1418.1|1417.3|1411.7|0
1672182900000|2022-12-27 23:15:00|1423.1|1417.5|1423.6|1418|1424|1418.4|1423.1|1417.5|0
1672183200000|2022-12-27 23:20:00|1423.4|1417.8|1422.3|1416.7|1423.4|1417.8|1422|1416.4|0
1672183500000|2022-12-27 23:25:00|1422.2|1416.6|1425.4|1419.8|1425.4|1419.8|1422.2|1416.6|0
1672183800000|2022-12-27 23:30:00|1424.4|1418.8|1421.5|1415.9|1425.7|1420.1|1421.5|1415.9|0
1672184100000|2022-12-27 23:35:00|1421.2|1415.6|1418.5|1412.9|1421.2|1415.6|1418.5|1412.9|0
1672184400000|2022-12-27 23:40:00|1418.4|1412.8|1418.4|1412.8|1419.5|1413.9|1417.1|1411.5|0
1672184700000|2022-12-27 23:45:00|1418.3|1412.7|1417|1411.4|1419.1|1413.5|1416.6|1411|0
1672185000000|2022-12-27 23:50:00|1416.9|1411.3|1418.8|1413.2|1418.8|1413.2|1416.9|1411.3|0
1672185300000|2022-12-27 23:55:00|1418.9|1413.3|1418.1|1412.5|1419.2|1413.6|1417.9|1412.3|0
1672185600000|2022-12-28 00:00:00|1418|1412.4|1417.5|1411.9|1419.4|1413.8|1417.5|1411.9|0
1672185900000|2022-12-28 00:05:00|1417.3|1411.7|1416.7|1411.1|1417.4|1411.8|1416.5|1410.9|0
1672186200000|2022-12-28 00:10:00|1416.6|1411|1416.4|1410.8|1416.6|1411|1416.2|1410.6|0
1672186500000|2022-12-28 00:15:00|1415.2|1409.6|1413.7|1408.1|1415.2|1409.6|1413.7|1408.1|0
1672186800000|2022-12-28 00:20:00|1413.9|1408.3|1413.8|1408.2|1413.9|1408.3|1413.6|1408|0
1672187100000|2022-12-28 00:25:00|1413.7|1408.1|1413.5|1407.9|1413.7|1408.1|1413.5|1407.9|0
1672187400000|2022-12-28 00:30:00|1413.6|1408|1413|1407.4|1415.8|1410.2|1413|1407.4|0
1672187700000|2022-12-28 00:35:00|1413.1|1407.5|1413.3|1407.7|1414.4|1408.8|1413.1|1407.5|0
1672188000000|2022-12-28 00:40:00|1413.5|1407.9|1413.5|1407.9|1413.7|1408.1|1413.5|1407.9|0
1672188300000|2022-12-28 00:45:00|1413.4|1407.8|1413.2|1407.6|1413.4|1407.8|1412.2|1406.6|0
1672188600000|2022-12-28 00:50:00|1413.1|1407.5|1413|1407.4|1413.1|1407.5|1412|1406.4|0
1672188900000|2022-12-28 00:55:00|1411|1405.4|1410.6|1405|1412.1|1406.5|1410.6|1405|0
1672189200000|2022-12-28 01:00:00|1412.7|1407.1|1410.9|1405.3|1412.8|1407.2|1410.9|1405.3|0
1672189500000|2022-12-28 01:05:00|1411.9|1406.3|1413.1|1407.5|1413.1|1407.5|1411.9|1406.3|0
1672189800000|2022-12-28 01:10:00|1413|1407.4|1413.5|1407.9|1413.7|1408.1|1411.7|1406.1|0
1672190100000|2022-12-28 01:15:00|1413.6|1408|1413.8|1408.2|1413.8|1408.2|1412.8|1407.2|0
1672190400000|2022-12-28 01:20:00|1413|1407.4|1414.2|1408.6|1415|1409.4|1412.8|1407.2|0
1672190700000|2022-12-28 01:25:00|1414.1|1408.5|1414.1|1408.5|1414.3|1408.7|1414.1|1408.5|0
1672191000000|2022-12-28 01:30:00|1412.8|1407.2|1414|1408.4|1414.1|1408.5|1412.8|1407.2|0
1672191300000|2022-12-28 01:35:00|1413.1|1407.5|1414.4|1408.8|1414.4|1408.8|1413.1|1407.5|0
1672191600000|2022-12-28 01:40:00|1413.2|1407.6|1413.4|1407.8|1414.3|1408.7|1413.1|1407.5|0
1672191900000|2022-12-28 01:45:00|1413.5|1407.9|1413.9|1408.3|1413.9|1408.3|1413.2|1407.6|0
1672192200000|2022-12-28 01:50:00|1413.8|1408.2|1414.3|1408.7|1415.3|1409.7|1413.8|1408.2|0
1672192500000|2022-12-28 01:55:00|1414.5|1408.9|1415.6|1410|1415.9|1410.3|1414.5|1408.9|0
1672192800000|2022-12-28 02:00:00|1416.5|1410.9|1414.6|1409|1416.8|1411.2|1414.6|1409|0
1672193100000|2022-12-28 02:05:00|1415.5|1409.9|1414.2|1408.6|1415.5|1409.9|1414.2|1408.6|0
1672193400000|2022-12-28 02:10:00|1413.9|1408.3|1412.7|1407.1|1414.1|1408.5|1412.7|1407.1|0
1672193700000|2022-12-28 02:15:00|1412.6|1407|1412.6|1407|1413.7|1408.1|1412.6|1407|0
1672194000000|2022-12-28 02:20:00|1413.7|1408.1|1414.1|1408.5|1414.2|1408.6|1412.9|1407.3|0
1672194300000|2022-12-28 02:25:00|1413.9|1408.3|1413.9|1408.3|1414.1|1408.5|1413.7|1408.1|0
1672194600000|2022-12-28 02:30:00|1414|1408.4|1414.6|1409|1414.6|1409|1413.4|1407.8|0
1672194900000|2022-12-28 02:35:00|1414.5|1408.9|1413.8|1408.2|1414.6|1409|1413.4|1407.8|0
1672195200000|2022-12-28 02:40:00|1414.8|1409.2|1414.3|1408.7|1416|1410.4|1414.3|1408.7|0
1672195500000|2022-12-28 02:45:00|1414.4|1408.8|1414.9|1409.3|1414.9|1409.3|1414.3|1408.7|0
1672195800000|2022-12-28 02:50:00|1414.7|1409.1|1413.5|1407.9|1414.8|1409.2|1413.5|1407.9|0
1672196100000|2022-12-28 02:55:00|1414.4|1408.8|1413.1|1407.5|1414.4|1408.8|1413.1|1407.5|0
1672196400000|2022-12-28 03:00:00|1413.2|1407.6|1412.9|1407.3|1414.3|1408.7|1412.9|1407.3|0
1672196700000|2022-12-28 03:05:00|1415.1|1409.5|1413.6|1408|1415.1|1409.5|1412.5|1406.9|0
1672197000000|2022-12-28 03:10:00|1413.7|1408.1|1413.2|1407.6|1414.2|1408.6|1413.2|1407.6|0
1672197300000|2022-12-28 03:15:00|1414.3|1408.7|1413.5|1407.9|1415.5|1409.9|1413.4|1407.8|0
1672197600000|2022-12-28 03:20:00|1414.6|1409|1415.3|1409.7|1415.3|1409.7|1413.3|1407.7|0
1672197900000|2022-12-28 03:25:00|1415.4|1409.8|1414.3|1408.7|1415.6|1410|1413.3|1407.7|0
1672198200000|2022-12-28 03:30:00|1414.4|1408.8|1415.1|1409.5|1415.1|1409.5|1413.3|1407.7|0
1672198500000|2022-12-28 03:35:00|1415.2|1409.6|1415.1|1409.5|1415.3|1409.7|1413|1407.4|0
1672198800000|2022-12-28 03:40:00|1414|1408.4|1414|1408.4|1415.2|1409.6|1413.2|1407.6|0
1672199100000|2022-12-28 03:45:00|1413.9|1408.3|1412.5|1406.9|1414.8|1409.2|1412.5|1406.9|0
1672199400000|2022-12-28 03:50:00|1413.6|1408|1412.5|1406.9|1413.6|1408|1412.5|1406.9|0
1672199700000|2022-12-28 03:55:00|1413.5|1407.9|1412|1406.4|1413.6|1408|1412|1406.4|0
1672200000000|2022-12-28 04:00:00|1413|1407.4|1412.7|1407.1|1413.1|1407.5|1411.8|1406.2|0
1672200300000|2022-12-28 04:05:00|1412.8|1407.2|1412.7|1407.1|1412.8|1407.2|1411.5|1405.9|0
1672200600000|2022-12-28 04:10:00|1412.6|1407|1410.4|1404.8|1412.7|1407.1|1410.4|1404.8|0
1672200900000|2022-12-28 04:15:00|1410.5|1404.9|1411|1405.4|1411.1|1405.5|1409.5|1403.9|0
1672201200000|2022-12-28 04:20:00|1409.9|1404.3|1410.7|1405.1|1411.1|1405.5|1409.5|1403.9|0
1672201500000|2022-12-28 04:25:00|1409.7|1404.1|1409.9|1404.3|1411|1405.4|1409.7|1404.1|0
1672201800000|2022-12-28 04:30:00|1410.8|1405.2|1409.8|1404.2|1410.9|1405.3|1409.8|1404.2|0
1672202100000|2022-12-28 04:35:00|1410.9|1405.3|1410.8|1405.2|1410.9|1405.3|1409.7|1404.1|0
1672202400000|2022-12-28 04:40:00|1411.8|1406.2|1409.9|1404.3|1411.8|1406.2|1409.9|1404.3|0
1672202700000|2022-12-28 04:45:00|1411|1405.4|1410.7|1405.1|1412|1406.4|1410.7|1405.1|0
1672203000000|2022-12-28 04:50:00|1410.6|1405|1412.1|1406.5|1413.3|1407.7|1410.3|1404.7|0
1672203300000|2022-12-28 04:55:00|1413.4|1407.8|1411.5|1405.9|1413.4|1407.8|1411.4|1405.8|0
1672269000000|2022-12-28 23:10:00|1412.7|1407.1|1411|1405.4|1413.1|1407.5|1409.1|1403.5|0
1672269300000|2022-12-28 23:15:00|1410.9|1405.3|1410.1|1404.5|1410.9|1405.3|1408.4|1402.8|0
1672269600000|2022-12-28 23:20:00|1407.8|1402.2|1407.8|1402.2|1408.4|1402.8|1406.8|1401.2|0
1672269900000|2022-12-28 23:25:00|1407.6|1402|1404.8|1399.2|1407.6|1402|1404.6|1399|0
1672270200000|2022-12-28 23:30:00|1404.9|1399.3|1407.7|1402.1|1407.7|1402.1|1404.9|1399.3|0
1672270500000|2022-12-28 23:35:00|1407.8|1402.2|1406.9|1401.3|1408.4|1402.8|1406.9|1401.3|0
1672270800000|2022-12-28 23:40:00|1407.4|1401.8|1409.5|1403.9|1409.5|1403.9|1407.4|1401.8|0
1672271100000|2022-12-28 23:45:00|1409.6|1404|1407.7|1402.1|1409.6|1404|1406.8|1401.2|0
1672271400000|2022-12-28 23:50:00|1407.5|1401.9|1408.4|1402.8|1408.4|1402.8|1406.3|1400.7|0
1672271700000|2022-12-28 23:55:00|1408.5|1402.9|1408.5|1402.9|1408.6|1403|1408.3|1402.7|0
1672272000000|2022-12-29 00:00:00|1408.8|1403.2|1407|1401.4|1409.7|1404.1|1407|1401.4|0
1672272300000|2022-12-29 00:05:00|1407.1|1401.5|1407.1|1401.5|1408.2|1402.6|1406.9|1401.3|0
1672272600000|2022-12-29 00:10:00|1406.2|1400.6|1407|1401.4|1408.3|1402.7|1406.2|1400.6|0
1672272900000|2022-12-29 00:15:00|1406.8|1401.2|1406|1400.4|1406.8|1401.2|1405.7|1400.1|0
1672273200000|2022-12-29 00:20:00|1405.9|1400.3|1406.5|1400.9|1407.4|1401.8|1405.2|1399.6|0
1672273500000|2022-12-29 00:25:00|1406.3|1400.7|1406.6|1401|1407.7|1402.1|1406.3|1400.7|0
1672273800000|2022-12-29 00:30:00|1406.5|1400.9|1408|1402.4|1408|1402.4|1406.5|1400.9|0
1672274100000|2022-12-29 00:35:00|1407.8|1402.2|1407.8|1402.2|1408.9|1403.3|1407.8|1402.2|0
1672274400000|2022-12-29 00:40:00|1408|1402.4|1408.1|1402.5|1409.1|1403.5|1407.9|1402.3|0
1672274700000|2022-12-29 00:45:00|1406.8|1401.2|1406.8|1401.2|1408|1402.4|1406.8|1401.2|0
1672275000000|2022-12-29 00:50:00|1406.7|1401.1|1406.7|1401.1|1407.8|1402.2|1406.7|1401.1|0
1672275300000|2022-12-29 00:55:00|1407.7|1402.1|1406.5|1400.9|1407.9|1402.3|1405.6|1400|0
1672275600000|2022-12-29 01:00:00|1406.3|1400.7|1406.3|1400.7|1407.3|1401.7|1406.3|1400.7|0
1672275900000|2022-12-29 01:05:00|1406.2|1400.6|1405.9|1400.3|1407|1401.4|1405.8|1400.2|0
1672276200000|2022-12-29 01:10:00|1405.7|1400.1|1406.2|1400.6|1406.2|1400.6|1405.7|1400.1|0
1672276500000|2022-12-29 01:15:00|1407.1|1401.5|1407.7|1402.1|1407.7|1402.1|1406.1|1400.5|0
1672276800000|2022-12-29 01:20:00|1407.6|1402|1406.8|1401.2|1407.6|1402|1406.8|1401.2|0
1672277100000|2022-12-29 01:25:00|1405.8|1400.2|1406.3|1400.7|1406.3|1400.7|1404.5|1398.9|0
1672277400000|2022-12-29 01:30:00|1405.4|1399.8|1405.7|1400.1|1406.4|1400.8|1405.1|1399.5|0
1672277700000|2022-12-29 01:35:00|1405.6|1400|1407|1401.4|1407.4|1401.8|1405.6|1400|0
1672278000000|2022-12-29 01:40:00|1406.9|1401.3|1406.6|1401|1407|1401.4|1406.6|1401|0
1672278300000|2022-12-29 01:45:00|1405.3|1399.7|1406.6|1401|1406.7|1401.1|1405.3|1399.7|0
1672278600000|2022-12-29 01:50:00|1406.7|1401.1|1406.5|1400.9|1406.8|1401.2|1405.3|1399.7|0
1672278900000|2022-12-29 01:55:00|1405.4|1399.8|1406.7|1401.1|1407.1|1401.5|1405.4|1399.8|0
1672279200000|2022-12-29 02:00:00|1405.7|1400.1|1405.2|1399.6|1406.7|1401.1|1405.1|1399.5|0
1672279500000|2022-12-29 02:05:00|1406.2|1400.6|1405.9|1400.3|1406.9|1401.3|1405.2|1399.6|0
1672279800000|2022-12-29 02:10:00|1404.8|1399.2|1405.7|1400.1|1405.8|1400.2|1404.5|1398.9|0
1672280100000|2022-12-29 02:15:00|1405.8|1400.2|1406|1400.4|1406.1|1400.5|1404.8|1399.2|0
1672280400000|2022-12-29 02:20:00|1405.8|1400.2|1406.1|1400.5|1406.3|1400.7|1405.8|1400.2|0
1672280700000|2022-12-29 02:25:00|1407.3|1401.7|1406.4|1400.8|1407.4|1401.8|1406.3|1400.7|0
1672281000000|2022-12-29 02:30:00|1407.5|1401.9|1406.2|1400.6|1407.5|1401.9|1406.2|1400.6|0
1672281300000|2022-12-29 02:35:00|1406.1|1400.5|1405.7|1400.1|1407|1401.4|1405.7|1400.1|0
1672281600000|2022-12-29 02:40:00|1405.9|1400.3|1407.7|1402.1|1407.7|1402.1|1405.2|1399.6|0
1672281900000|2022-12-29 02:45:00|1407.8|1402.2|1407.1|1401.5|1408.1|1402.5|1406.6|1401|0
1672282200000|2022-12-29 02:50:00|1406.9|1401.3|1406.8|1401.2|1407.9|1402.3|1406.8|1401.2|0
1672282500000|2022-12-29 02:55:00|1406.7|1401.1|1406.9|1401.3|1408.1|1402.5|1406.7|1401.1|0
1672282800000|2022-12-29 03:00:00|1408|1402.4|1406.3|1400.7|1408|1402.4|1405.5|1399.9|0
1672283100000|2022-12-29 03:05:00|1405.3|1399.7|1405.7|1400.1|1407.8|1402.2|1405.3|1399.7|0
1672283400000|2022-12-29 03:10:00|1406.7|1401.1|1408.2|1402.6|1408.2|1402.6|1406.7|1401.1|0
1672283700000|2022-12-29 03:15:00|1407.9|1402.3|1406.9|1401.3|1408|1402.4|1406.8|1401.2|0
1672284000000|2022-12-29 03:20:00|1407|1401.4|1407.3|1401.7|1409.4|1403.8|1406.9|1401.3|0
1672284300000|2022-12-29 03:25:00|1408.3|1402.7|1408|1402.4|1408.3|1402.7|1407.4|1401.8|0
1672284600000|2022-12-29 03:30:00|1408.2|1402.6|1407.2|1401.6|1408.2|1402.6|1407.2|1401.6|0
1672284900000|2022-12-29 03:35:00|1407.1|1401.5|1406.6|1401|1408.2|1402.6|1406.1|1400.5|0
1672285200000|2022-12-29 03:40:00|1406.5|1400.9|1407.5|1401.9|1407.7|1402.1|1405.5|1399.9|0
1672285500000|2022-12-29 03:45:00|1406.5|1400.9|1406.7|1401.1|1407.6|1402|1406.5|1400.9|0
1672285800000|2022-12-29 03:50:00|1407.7|1402.1|1407.2|1401.6|1407.8|1402.2|1405.7|1400.1|0
1672286100000|2022-12-29 03:55:00|1407.7|1402.1|1409|1403.4|1409|1403.4|1407.5|1401.9|0
1672286400000|2022-12-29 04:00:00|1408|1402.4|1407.6|1402|1409.2|1403.6|1407.6|1402|0
1672286700000|2022-12-29 04:05:00|1407.7|1402.1|1407.5|1401.9|1408.6|1403|1406.5|1400.9|0
1672287000000|2022-12-29 04:10:00|1406.4|1400.8|1407.5|1401.9|1407.6|1402|1406.4|1400.8|0
1672287300000|2022-12-29 04:15:00|1406.5|1400.9|1407.3|1401.7|1407.5|1401.9|1406.2|1400.6|0
1672287600000|2022-12-29 04:20:00|1407.4|1401.8|1406.2|1400.6|1407.4|1401.8|1406.2|1400.6|0
1672287900000|2022-12-29 04:25:00|1407.2|1401.6|1406.2|1400.6|1407.4|1401.8|1406.2|1400.6|0
1672288200000|2022-12-29 04:30:00|1407.1|1401.5|1407.2|1401.6|1407.2|1401.6|1406|1400.4|0
1672288500000|2022-12-29 04:35:00|1406.2|1400.6|1407.5|1401.9|1408.8|1403.2|1406.2|1400.6|0
1672288800000|2022-12-29 04:40:00|1406.4|1400.8|1406.6|1401|1407.9|1402.3|1406.4|1400.8|0
1672289100000|2022-12-29 04:45:00|1406.7|1401.1|1406.5|1400.9|1408.6|1403|1406.5|1400.9|0
1672289400000|2022-12-29 04:50:00|1406.6|1401|1408.2|1402.6|1408.2|1402.6|1406.6|1401|0
1672289700000|2022-12-29 04:55:00|1407.1|1401.5|1406.8|1401.2|1407.1|1401.5|1405.4|1399.8|0
1672355400000|2022-12-29 23:10:00|1414.8|1409.2|1417.5|1411.9|1417.5|1411.9|1414.8|1409.2|0
1672355700000|2022-12-29 23:15:00|1417.8|1412.2|1417.6|1412|1417.9|1412.3|1417.6|1412|0
1672356000000|2022-12-29 23:20:00|1417.3|1411.7|1417.7|1412.1|1418.1|1412.5|1417.2|1411.6|0
1672356300000|2022-12-29 23:25:00|1418.7|1413.1|1420.1|1414.5|1420.2|1414.6|1418.7|1413.1|0
1672356600000|2022-12-29 23:30:00|1420.3|1414.7|1419.6|1414|1420.3|1414.7|1417.6|1412|0
1672356900000|2022-12-29 23:35:00|1419.5|1413.9|1419.6|1414|1419.6|1414|1417.3|1411.7|0
1672357200000|2022-12-29 23:40:00|1418.5|1412.9|1420.4|1414.8|1420.4|1414.8|1418.2|1412.6|0
1672357500000|2022-12-29 23:45:00|1420.3|1414.7|1419.7|1414.1|1420.3|1414.7|1417.8|1412.2|0
1672357800000|2022-12-29 23:50:00|1419.6|1414|1419.6|1414|1419.7|1414.1|1417.5|1411.9|0
1672358100000|2022-12-29 23:55:00|1419.7|1414.1|1419.1|1413.5|1419.7|1414.1|1418.1|1412.5|0
1672358400000|2022-12-30 00:00:00|1418.8|1413.2|1419.2|1413.6|1419.6|1414|1417.7|1412.1|0
1672358700000|2022-12-30 00:05:00|1419.4|1413.8|1420.3|1414.7|1420.5|1414.9|1419.1|1413.5|0
1672359000000|2022-12-30 00:10:00|1420.4|1414.8|1420.2|1414.6|1420.4|1414.8|1418.2|1412.6|0
1672359300000|2022-12-30 00:15:00|1420.1|1414.5|1418.4|1412.8|1420.1|1414.5|1417.5|1411.9|0
1672359600000|2022-12-30 00:20:00|1418.7|1413.1|1418.8|1413.2|1418.8|1413.2|1417.7|1412.1|0
1672359900000|2022-12-30 00:25:00|1417.8|1412.2|1419.4|1413.8|1419.7|1414.1|1417.3|1411.7|0
1672360200000|2022-12-30 00:30:00|1419.3|1413.7|1419.2|1413.6|1419.3|1413.7|1417.1|1411.5|0
1672360500000|2022-12-30 00:35:00|1419.4|1413.8|1417.5|1411.9|1419.5|1413.9|1417.3|1411.7|0
1672360800000|2022-12-30 00:40:00|1417.6|1412|1419.7|1414.1|1419.8|1414.2|1417.6|1412|0
1672361100000|2022-12-30 00:45:00|1418.5|1412.9|1418.1|1412.5|1418.5|1412.9|1417.3|1411.7|0
1672361400000|2022-12-30 00:50:00|1418.2|1412.6|1417.2|1411.6|1418.2|1412.6|1416|1410.4|0
1672361700000|2022-12-30 00:55:00|1416.2|1410.6|1415.7|1410.1|1416.4|1410.8|1415.7|1410.1|0
1672362000000|2022-12-30 01:00:00|1415.6|1410|1415.8|1410.2|1416.9|1411.3|1415.5|1409.9|0
1672362300000|2022-12-30 01:05:00|1415.7|1410.1|1416.8|1411.2|1417|1411.4|1415.7|1410.1|0
1672362600000|2022-12-30 01:10:00|1416.1|1410.5|1415.6|1410|1416.1|1410.5|1415.6|1410|0
1672362900000|2022-12-30 01:15:00|1415.4|1409.8|1415.6|1410|1415.8|1410.2|1415.4|1409.8|0
1672363200000|2022-12-30 01:20:00|1416|1410.4|1415.8|1410.2|1417|1411.4|1415.8|1410.2|0
1672363500000|2022-12-30 01:25:00|1415.7|1410.1|1415.2|1409.6|1415.7|1410.1|1414.8|1409.2|0
1672363800000|2022-12-30 01:30:00|1416.2|1410.6|1415.8|1410.2|1416.2|1410.6|1415.5|1409.9|0
1672364100000|2022-12-30 01:35:00|1415.5|1409.9|1415.7|1410.1|1415.8|1410.2|1415.5|1409.9|0
1672364400000|2022-12-30 01:40:00|1415.6|1410|1415.7|1410.1|1416|1410.4|1414.8|1409.2|0
1672364700000|2022-12-30 01:45:00|1415.8|1410.2|1416.1|1410.5|1416.1|1410.5|1415.8|1410.2|0
1672365000000|2022-12-30 01:50:00|1416|1410.4|1415.8|1410.2|1416.2|1410.6|1415.7|1410.1|0
1672365300000|2022-12-30 01:55:00|1416.8|1411.2|1416.1|1410.5|1417.1|1411.5|1416|1410.4|0
1672365600000|2022-12-30 02:00:00|1416.3|1410.7|1416.5|1410.9|1417.4|1411.8|1416.3|1410.7|0
1672365900000|2022-12-30 02:05:00|1417.6|1412|1417.1|1411.5|1418|1412.4|1416.7|1411.1|0
1672366200000|2022-12-30 02:10:00|1417.3|1411.7|1418.3|1412.7|1418.4|1412.8|1417.3|1411.7|0
1672366500000|2022-12-30 02:15:00|1417.3|1411.7|1418.2|1412.6|1418.2|1412.6|1417|1411.4|0
1672366800000|2022-12-30 02:20:00|1418.1|1412.5|1417.1|1411.5|1418.4|1412.8|1417.1|1411.5|0
1672367100000|2022-12-30 02:25:00|1417.2|1411.6|1417.4|1411.8|1417.4|1411.8|1417.2|1411.6|0
1672367400000|2022-12-30 02:30:00|1417.3|1411.7|1417.2|1411.6|1417.3|1411.7|1417.1|1411.5|0
1672367700000|2022-12-30 02:35:00|1417.1|1411.5|1417.2|1411.6|1417.2|1411.6|1417.1|1411.5|0
1672368000000|2022-12-30 02:40:00|1417.1|1411.5|1417.1|1411.5|1417.2|1411.6|1417.1|1411.5|0
1672368300000|2022-12-30 02:45:00|1417|1411.4|1417.2|1411.6|1417.2|1411.6|1415.9|1410.3|0
1672368600000|2022-12-30 02:50:00|1417.1|1411.5|1416.9|1411.3|1417.1|1411.5|1416.9|1411.3|0
1672368900000|2022-12-30 02:55:00|1416.6|1411|1416.6|1411|1416.6|1411|1416.5|1410.9|0
1672369200000|2022-12-30 03:00:00|1416.4|1410.8|1417.5|1411.9|1417.5|1411.9|1416.2|1410.6|0
1672369500000|2022-12-30 03:05:00|1416.5|1410.9|1416.5|1410.9|1417.6|1412|1416.5|1410.9|0
1672369800000|2022-12-30 03:10:00|1416.6|1411|1416.8|1411.2|1417.6|1412|1416.6|1411|0
1672370100000|2022-12-30 03:15:00|1416.9|1411.3|1417.8|1412.2|1417.8|1412.2|1416.9|1411.3|0
1672370400000|2022-12-30 03:20:00|1416.9|1411.3|1417.2|1411.6|1418.2|1412.6|1416.9|1411.3|0
1672370700000|2022-12-30 03:25:00|1417|1411.4|1416.9|1411.3|1418.1|1412.5|1416.9|1411.3|0
1672371000000|2022-12-30 03:30:00|1415.8|1410.2|1415.6|1410|1416.8|1411.2|1415.6|1410|0
1672371300000|2022-12-30 03:35:00|1416.6|1411|1416.9|1411.3|1416.9|1411.3|1415.7|1410.1|0
1672371600000|2022-12-30 03:40:00|1417|1411.4|1416|1410.4|1417.1|1411.5|1416|1410.4|0
1672371900000|2022-12-30 03:45:00|1418.3|1412.7|1417.5|1411.9|1418.4|1412.8|1417.3|1411.7|0
1672372200000|2022-12-30 03:50:00|1417.6|1412|1417.4|1411.8|1418.5|1412.9|1417.4|1411.8|0
1672372500000|2022-12-30 03:55:00|1417.3|1411.7|1418.6|1413|1420.6|1415|1417.3|1411.7|0
1672372800000|2022-12-30 04:00:00|1418.5|1412.9|1420.6|1415|1420.6|1415|1418.5|1412.9|0
1672373100000|2022-12-30 04:05:00|1419.5|1413.9|1420.5|1414.9|1420.6|1415|1419.4|1413.8|0
1672373400000|2022-12-30 04:10:00|1419.6|1414|1419.9|1414.3|1420.7|1415.1|1418.7|1413.1|0
1672373700000|2022-12-30 04:15:00|1419.8|1414.2|1419|1413.4|1420.9|1415.3|1418.9|1413.3|0
1672374000000|2022-12-30 04:20:00|1418.8|1413.2|1417.7|1412.1|1420|1414.4|1417.7|1412.1|0
1672374300000|2022-12-30 04:25:00|1418.7|1413.1|1416.3|1410.7|1418.7|1413.1|1416.3|1410.7|0
1672374600000|2022-12-30 04:30:00|1418.1|1412.5|1417.2|1411.6|1418.3|1412.7|1416|1410.4|0
1672374900000|2022-12-30 04:35:00|1417.1|1411.5|1417.2|1411.6|1418.2|1412.6|1416.1|1410.5|0
1672375200000|2022-12-30 04:40:00|1418.2|1412.6|1416.2|1410.6|1418.2|1412.6|1416.2|1410.6|0
1672375500000|2022-12-30 04:45:00|1416.3|1410.7|1416.1|1410.5|1417.2|1411.6|1416|1410.4|0
1672375800000|2022-12-30 04:50:00|1417.1|1411.5|1415.9|1410.3|1417.1|1411.5|1415.9|1410.3|0
1672376100000|2022-12-30 04:55:00|1416.8|1411.2|1413.8|1408.2|1416.9|1411.3|1413.5|1407.9|0
1672701000000|2023-01-02 23:10:00|1418.7|1413.1|1416.3|1410.7|1418.9|1413.3|1416.3|1410.7|0
1672701300000|2023-01-02 23:15:00|1415.5|1409.9|1412.9|1407.3|1415.5|1409.9|1412.9|1407.3|0
1672701600000|2023-01-02 23:20:00|1413|1407.4|1410.9|1405.3|1413.5|1407.9|1410.9|1405.3|0
1672701900000|2023-01-02 23:25:00|1410.8|1405.2|1410|1404.4|1411.3|1405.7|1410|1404.4|0
1672702200000|2023-01-02 23:30:00|1408.9|1403.3|1409.4|1403.8|1409.4|1403.8|1408.6|1403|0
1672702500000|2023-01-02 23:35:00|1409.2|1403.6|1408.7|1403.1|1409.2|1403.6|1406.6|1401|0
1672702800000|2023-01-02 23:40:00|1406.7|1401.1|1408.6|1403|1408.7|1403.1|1406.7|1401.1|0
1672703100000|2023-01-02 23:45:00|1408.5|1402.9|1406.3|1400.7|1408.5|1402.9|1406.1|1400.5|0
1672703400000|2023-01-02 23:50:00|1406.2|1400.6|1406.3|1400.7|1406.4|1400.8|1404.1|1398.5|0
1672703700000|2023-01-02 23:55:00|1406.1|1400.5|1409|1403.4|1409|1403.4|1405.9|1400.3|0
1672704000000|2023-01-03 00:00:00|1406.9|1401.3|1405.8|1400.2|1408.8|1403.2|1405.8|1400.2|0
1672704300000|2023-01-03 00:05:00|1405.6|1400|1403.5|1397.9|1405.7|1400.1|1403.5|1397.9|0
1672704600000|2023-01-03 00:10:00|1402.1|1396.5|1403.4|1397.8|1403.5|1397.9|1401.9|1396.3|0
1672704900000|2023-01-03 00:15:00|1403.3|1397.7|1400.4|1394.8|1403.3|1397.7|1400.2|1394.6|0
1672705200000|2023-01-03 00:20:00|1399.4|1393.8|1399.5|1393.9|1401.7|1396.1|1399.4|1393.8|0
1672705500000|2023-01-03 00:25:00|1400.5|1394.9|1400.1|1394.5|1400.5|1394.9|1398.8|1393.2|0
1672705800000|2023-01-03 00:30:00|1399.8|1394.2|1400.3|1394.7|1400.4|1394.8|1398.7|1393.1|0
1672706100000|2023-01-03 00:35:00|1400.4|1394.8|1399.8|1394.2|1400.6|1395|1399.5|1393.9|0
1672706400000|2023-01-03 00:40:00|1399.7|1394.1|1398.8|1393.2|1399.7|1394.1|1398.2|1392.6|0
1672706700000|2023-01-03 00:45:00|1398.7|1393.1|1397.4|1391.8|1398.7|1393.1|1397.4|1391.8|0
1672707000000|2023-01-03 00:50:00|1397.5|1391.9|1398.2|1392.6|1398.2|1392.6|1397.3|1391.7|0
1672707300000|2023-01-03 00:55:00|1398.1|1392.5|1397.6|1392|1398.1|1392.5|1396.5|1390.9|0
1672707600000|2023-01-03 01:00:00|1397.5|1391.9|1397.3|1391.7|1397.5|1391.9|1397.1|1391.5|0
1672707900000|2023-01-03 01:05:00|1397.4|1391.8|1396.8|1391.2|1397.4|1391.8|1395.8|1390.2|0
1672708200000|2023-01-03 01:10:00|1396.9|1391.3|1396.5|1390.9|1396.9|1391.3|1394.7|1389.1|0
1672708500000|2023-01-03 01:15:00|1394.4|1388.8|1394.1|1388.5|1394.6|1389|1392.8|1387.2|0
1672708800000|2023-01-03 01:20:00|1393.9|1388.3|1393.9|1388.3|1394|1388.4|1392.8|1387.2|0
1672709100000|2023-01-03 01:25:00|1393.7|1388.1|1393.7|1388.1|1393.9|1388.3|1393.6|1388|0
1672709400000|2023-01-03 01:30:00|1393.9|1388.3|1394.1|1388.5|1394.1|1388.5|1393.7|1388.1|0
1672709700000|2023-01-03 01:35:00|1393.3|1387.7|1394.6|1389|1394.6|1389|1393.3|1387.7|0
1672710000000|2023-01-03 01:40:00|1394.5|1388.9|1395.7|1390.1|1395.7|1390.1|1393.5|1387.9|0
1672710300000|2023-01-03 01:45:00|1394.5|1388.9|1396.3|1390.7|1397.5|1391.9|1394.4|1388.8|0
1672710600000|2023-01-03 01:50:00|1397.2|1391.6|1394.9|1389.3|1397.2|1391.6|1394.1|1388.5|0
1672710900000|2023-01-03 01:55:00|1394.7|1389.1|1395.1|1389.5|1395.3|1389.7|1394.7|1389.1|0
1672711200000|2023-01-03 02:00:00|1394.1|1388.5|1392.6|1387|1395.2|1389.6|1392.6|1387|0
1672711500000|2023-01-03 02:05:00|1393.7|1388.1|1392.4|1386.8|1393.9|1388.3|1392.4|1386.8|0
1672711800000|2023-01-03 02:10:00|1393.5|1387.9|1392.7|1387.1|1393.8|1388.2|1392.2|1386.6|0
1672712100000|2023-01-03 02:15:00|1393.7|1388.1|1395.5|1389.9|1395.5|1389.9|1391.6|1386|0
1672712400000|2023-01-03 02:20:00|1395.6|1390|1395.9|1390.3|1396.1|1390.5|1395.6|1390|0
1672712700000|2023-01-03 02:25:00|1395.8|1390.2|1395.5|1389.9|1395.8|1390.2|1395.5|1389.9|0
1672713000000|2023-01-03 02:30:00|1395.6|1390|1395.1|1389.5|1396.4|1390.8|1395.1|1389.5|0
1672713300000|2023-01-03 02:35:00|1395.3|1389.7|1395.2|1389.6|1395.3|1389.7|1394.3|1388.7|0
1672713600000|2023-01-03 02:40:00|1395.5|1389.9|1396.2|1390.6|1396.4|1390.8|1395.2|1389.6|0
1672713900000|2023-01-03 02:45:00|1396.1|1390.5|1395.2|1389.6|1396.1|1390.5|1395|1389.4|0
1672714200000|2023-01-03 02:50:00|1395|1389.4|1397|1391.4|1397|1391.4|1394.4|1388.8|0
1672714500000|2023-01-03 02:55:00|1396.9|1391.3|1397|1391.4|1397.1|1391.5|1395.9|1390.3|0
1672714800000|2023-01-03 03:00:00|1396|1390.4|1399.4|1393.8|1399.4|1393.8|1396|1390.4|0
1672715100000|2023-01-03 03:05:00|1399.5|1393.9|1398.8|1393.2|1399.9|1394.3|1398.6|1393|0
1672715400000|2023-01-03 03:10:00|1399.9|1394.3|1396.3|1390.7|1399.9|1394.3|1396.3|1390.7|0
1672715700000|2023-01-03 03:15:00|1396.5|1390.9|1399|1393.4|1399|1393.4|1396.4|1390.8|0
1672716000000|2023-01-03 03:20:00|1398.9|1393.3|1398.8|1393.2|1398.9|1393.3|1397.8|1392.2|0
1672716300000|2023-01-03 03:25:00|1398.7|1393.1|1398.3|1392.7|1398.8|1393.2|1398.3|1392.7|0
1672716600000|2023-01-03 03:30:00|1398.4|1392.8|1398.6|1393|1398.6|1393|1398.3|1392.7|0
1672716900000|2023-01-03 03:35:00|1398.9|1393.3|1400.5|1394.9|1400.5|1394.9|1398.9|1393.3|0
1672717200000|2023-01-03 03:40:00|1398.4|1392.8|1400.5|1394.9|1400.5|1394.9|1398.4|1392.8|0
1672717500000|2023-01-03 03:45:00|1400.4|1394.8|1400.2|1394.6|1401.2|1395.6|1400.1|1394.5|0
1672717800000|2023-01-03 03:50:00|1400.1|1394.5|1401.2|1395.6|1401.3|1395.7|1400.1|1394.5|0
1672718100000|2023-01-03 03:55:00|1400.4|1394.8|1400.4|1394.8|1401.5|1395.9|1400.1|1394.5|0
1672718400000|2023-01-03 04:00:00|1400.5|1394.9|1399.3|1393.7|1400.5|1394.9|1398.4|1392.8|0
1672718700000|2023-01-03 04:05:00|1399.2|1393.6|1400.2|1394.6|1400.3|1394.7|1399.2|1393.6|0
1672719000000|2023-01-03 04:10:00|1399.2|1393.6|1399.6|1394|1400.1|1394.5|1399.1|1393.5|0
1672719300000|2023-01-03 04:15:00|1399.9|1394.3|1399.5|1393.9|1399.9|1394.3|1399.5|1393.9|0
1672719600000|2023-01-03 04:20:00|1399.9|1394.3|1400.1|1394.5|1400.1|1394.5|1399.9|1394.3|0
1672719900000|2023-01-03 04:25:00|1399|1393.4|1400.1|1394.5|1400.4|1394.8|1399|1393.4|0
1672720200000|2023-01-03 04:30:00|1400.3|1394.7|1399.5|1393.9|1400.8|1395.2|1399.5|1393.9|0
1672720500000|2023-01-03 04:35:00|1400.5|1394.9|1400.4|1394.8|1400.5|1394.9|1399.4|1393.8|0
1672720800000|2023-01-03 04:40:00|1400.5|1394.9|1400|1394.4|1400.5|1394.9|1398.9|1393.3|0
1672721100000|2023-01-03 04:45:00|1400.8|1395.2|1399|1393.4|1400.8|1395.2|1398.2|1392.6|0
1672721400000|2023-01-03 04:50:00|1398.7|1393.1|1397.9|1392.3|1398.7|1393.1|1397.1|1391.5|0
1672721700000|2023-01-03 04:55:00|1398.1|1392.5|1398.6|1393|1399|1393.4|1396.7|1391.1|0
1672787400000|2023-01-03 23:10:00|1407.5|1401.9|1410.1|1404.5|1410.1|1404.5|1406.2|1400.6|0
1672787700000|2023-01-03 23:15:00|1410.7|1405.1|1412.6|1407|1413.7|1408.1|1410.7|1405.1|0
1672788000000|2023-01-03 23:20:00|1412.7|1407.1|1411.4|1405.8|1414.1|1408.5|1411.4|1405.8|0
1672788300000|2023-01-03 23:25:00|1411.1|1405.5|1411|1405.4|1412.2|1406.6|1410.2|1404.6|0
1672788600000|2023-01-03 23:30:00|1411.1|1405.5|1409.9|1404.3|1412.1|1406.5|1409.9|1404.3|0
1672788900000|2023-01-03 23:35:00|1410|1404.4|1410.3|1404.7|1411.6|1406|1410|1404.4|0
1672789200000|2023-01-03 23:40:00|1410.5|1404.9|1411.2|1405.6|1411.7|1406.1|1410.5|1404.9|0
1672789500000|2023-01-03 23:45:00|1412.3|1406.7|1410.9|1405.3|1412.3|1406.7|1410.8|1405.2|0
1672789800000|2023-01-03 23:50:00|1411.8|1406.2|1410.6|1405|1411.8|1406.2|1410.6|1405|0
1672790100000|2023-01-03 23:55:00|1410.4|1404.8|1408.4|1402.8|1411.5|1405.9|1408.4|1402.8|0
1672790400000|2023-01-04 00:00:00|1408.5|1402.9|1410.7|1405.1|1411.3|1405.7|1408.5|1402.9|0
1672790700000|2023-01-04 00:05:00|1410.8|1405.2|1414.1|1408.5|1414.2|1408.6|1410.7|1405.1|0
1672791000000|2023-01-04 00:10:00|1414|1408.4|1413.5|1407.9|1414.1|1408.5|1413.5|1407.9|0
1672791300000|2023-01-04 00:15:00|1413.6|1408|1416.8|1411.2|1417.3|1411.7|1413.6|1408|0
1672791600000|2023-01-04 00:20:00|1415.8|1410.2|1415.8|1410.2|1417|1411.4|1415.1|1409.5|0
1672791900000|2023-01-04 00:25:00|1416.2|1410.6|1416.9|1411.3|1417.2|1411.6|1416|1410.4|0
1672792200000|2023-01-04 00:30:00|1416.8|1411.2|1416.4|1410.8|1416.9|1411.3|1415.7|1410.1|0
1672792500000|2023-01-04 00:35:00|1416.2|1410.6|1415.5|1409.9|1416.2|1410.6|1414.4|1408.8|0
1672792800000|2023-01-04 00:40:00|1415.3|1409.7|1412.1|1406.5|1415.3|1409.7|1412.1|1406.5|0
1672793100000|2023-01-04 00:45:00|1412|1406.4|1411.5|1405.9|1412.7|1407.1|1411.5|1405.9|0
1672793400000|2023-01-04 00:50:00|1412.6|1407|1412|1406.4|1412.9|1407.3|1411|1405.4|0
1672793700000|2023-01-04 00:55:00|1412.1|1406.5|1412.4|1406.8|1412.4|1406.8|1411.9|1406.3|0
1672794000000|2023-01-04 01:00:00|1412.5|1406.9|1412.6|1407|1413.5|1407.9|1412.5|1406.9|0
1672794300000|2023-01-04 01:05:00|1413.5|1407.9|1411.5|1405.9|1413.5|1407.9|1410.5|1404.9|0
1672794600000|2023-01-04 01:10:00|1411.4|1405.8|1411.2|1405.6|1411.5|1405.9|1410.2|1404.6|0
1672794900000|2023-01-04 01:15:00|1410.1|1404.5|1410.3|1404.7|1410.9|1405.3|1409.8|1404.2|0
1672795200000|2023-01-04 01:20:00|1411.2|1405.6|1411.6|1406|1411.7|1406.1|1409.6|1404|0
1672795500000|2023-01-04 01:25:00|1411.5|1405.9|1411.5|1405.9|1411.5|1405.9|1409.1|1403.5|0
1672795800000|2023-01-04 01:30:00|1410.5|1404.9|1411.9|1406.3|1412.1|1406.5|1409.9|1404.3|0
1672796100000|2023-01-04 01:35:00|1409.8|1404.2|1411.4|1405.8|1411.8|1406.2|1409.6|1404|0
1672796400000|2023-01-04 01:40:00|1409.4|1403.8|1411|1405.4|1412.1|1406.5|1409.4|1403.8|0
1672796700000|2023-01-04 01:45:00|1411.9|1406.3|1412.1|1406.5|1412.2|1406.6|1410.1|1404.5|0
1672797000000|2023-01-04 01:50:00|1412.2|1406.6|1411.4|1405.8|1412.6|1407|1411.3|1405.7|0
1672797300000|2023-01-04 01:55:00|1412.4|1406.8|1412.6|1407|1413.6|1408|1411.5|1405.9|0
1672797600000|2023-01-04 02:00:00|1412.8|1407.2|1415|1409.4|1416.1|1410.5|1412.6|1407|0
1672797900000|2023-01-04 02:05:00|1414.9|1409.3|1415|1409.4|1415|1409.4|1414.8|1409.2|0
1672798200000|2023-01-04 02:10:00|1414.8|1409.2|1415|1409.4|1416.2|1410.6|1414.8|1409.2|0
1672798500000|2023-01-04 02:15:00|1416.5|1410.9|1415.2|1409.6|1416.5|1410.9|1414.9|1409.3|0
1672798800000|2023-01-04 02:20:00|1416.2|1410.6|1415|1409.4|1416.3|1410.7|1414.7|1409.1|0
1672799100000|2023-01-04 02:25:00|1416|1410.4|1414.9|1409.3|1416.1|1410.5|1414|1408.4|0
1672799400000|2023-01-04 02:30:00|1414.8|1409.2|1415.6|1410|1415.7|1410.1|1414.3|1408.7|0
1672799700000|2023-01-04 02:35:00|1415.7|1410.1|1415.5|1409.9|1415.9|1410.3|1414.6|1409|0
1672800000000|2023-01-04 02:40:00|1415.4|1409.8|1414|1408.4|1415.4|1409.8|1414|1408.4|0
1672800300000|2023-01-04 02:45:00|1415|1409.4|1415.3|1409.7|1416.3|1410.7|1413.9|1408.3|0
1672800600000|2023-01-04 02:50:00|1415.2|1409.6|1413.4|1407.8|1415.5|1409.9|1413.4|1407.8|0
1672800900000|2023-01-04 02:55:00|1414.2|1408.6|1413|1407.4|1414.2|1408.6|1412.9|1407.3|0
1672801200000|2023-01-04 03:00:00|1414.1|1408.5|1414.1|1408.5|1414.1|1408.5|1413.4|1407.8|0
1672801500000|2023-01-04 03:05:00|1414.4|1408.8|1417.2|1411.6|1417.4|1411.8|1414.4|1408.8|0
1672801800000|2023-01-04 03:10:00|1416.3|1410.7|1414.7|1409.1|1417.3|1411.7|1414.5|1408.9|0
1672802100000|2023-01-04 03:15:00|1414.6|1409|1415.1|1409.5|1415.3|1409.7|1414.4|1408.8|0
1672802400000|2023-01-04 03:20:00|1414.1|1408.5|1413.9|1408.3|1414.1|1408.5|1413.9|1408.3|0
1672802700000|2023-01-04 03:25:00|1414.9|1409.3|1413.9|1408.3|1415.1|1409.5|1413.8|1408.2|0
1672803000000|2023-01-04 03:30:00|1414|1408.4|1413.6|1408|1415|1409.4|1413.6|1408|0
1672803300000|2023-01-04 03:35:00|1413.5|1407.9|1414.7|1409.1|1415|1409.4|1413.5|1407.9|0
1672803600000|2023-01-04 03:40:00|1413.5|1407.9|1413.5|1407.9|1414.3|1408.7|1413.2|1407.6|0
1672803900000|2023-01-04 03:45:00|1413.3|1407.7|1411.9|1406.3|1413.5|1407.9|1411.9|1406.3|0
1672804200000|2023-01-04 03:50:00|1413|1407.4|1411.1|1405.5|1413|1407.4|1411|1405.4|0
1672804500000|2023-01-04 03:55:00|1411|1405.4|1411|1405.4|1412.2|1406.6|1410.1|1404.5|0
1672804800000|2023-01-04 04:00:00|1409.9|1404.3|1411.4|1405.8|1411.4|1405.8|1409.9|1404.3|0
1672805100000|2023-01-04 04:05:00|1411.5|1405.9|1409.8|1404.2|1411.5|1405.9|1409.8|1404.2|0
1672805400000|2023-01-04 04:10:00|1409.9|1404.3|1409.9|1404.3|1410.7|1405.1|1409.6|1404|0
1672805700000|2023-01-04 04:15:00|1409.8|1404.2|1411.1|1405.5|1411.1|1405.5|1409.8|1404.2|0
1672806000000|2023-01-04 04:20:00|1410|1404.4|1410.5|1404.9|1411.6|1406|1410|1404.4|0
1672806300000|2023-01-04 04:25:00|1410.4|1404.8|1412.7|1407.1|1412.7|1407.1|1410.4|1404.8|0
1672806600000|2023-01-04 04:30:00|1410.7|1405.1|1410.5|1404.9|1411.7|1406.1|1410.4|1404.8|0
1672806900000|2023-01-04 04:35:00|1411.6|1406|1410.2|1404.6|1411.6|1406|1410.2|1404.6|0
1672807200000|2023-01-04 04:40:00|1411.2|1405.6|1410.9|1405.3|1411.3|1405.7|1410.1|1404.5|0
1672807500000|2023-01-04 04:45:00|1411.9|1406.3|1411.3|1405.7|1412.4|1406.8|1410.1|1404.5|0
1672807800000|2023-01-04 04:50:00|1411.4|1405.8|1411.5|1405.9|1411.5|1405.9|1410.2|1404.6|0
1672808100000|2023-01-04 04:55:00|1411.6|1406|1410|1404.4|1411.6|1406|1410|1404.4|0
1672873800000|2023-01-04 23:10:00|1419.3|1413.7|1424.5|1418.9|1424.5|1418.9|1419.3|1413.7|0
1672874100000|2023-01-04 23:15:00|1424.6|1419|1423.8|1418.2|1424.6|1419|1421.8|1416.2|0
1672874400000|2023-01-04 23:20:00|1421.8|1416.2|1423.2|1417.6|1424.7|1419.1|1421.1|1415.5|0
1672874700000|2023-01-04 23:25:00|1423.3|1417.7|1424.1|1418.5|1424.1|1418.5|1423.3|1417.7|0
1672875000000|2023-01-04 23:30:00|1424.7|1419.1|1428.4|1422.6|1430.2|1424.4|1424.6|1419|0
1672875300000|2023-01-04 23:35:00|1428.1|1422.3|1429.1|1423.3|1429.2|1423.4|1428.1|1422.3|0
1672875600000|2023-01-04 23:40:00|1428.2|1422.4|1428.8|1423|1429.9|1424.1|1428|1422.2|0
1672875900000|2023-01-04 23:45:00|1427.9|1422.2|1426.7|1421.1|1429|1423.2|1426.7|1421.1|0
1672876200000|2023-01-04 23:50:00|1425.5|1419.9|1426.4|1420.8|1427.5|1421.9|1425.4|1419.8|0
1672876500000|2023-01-04 23:55:00|1426.2|1420.6|1427.2|1421.6|1427.2|1421.6|1425.7|1420.1|0
1672876800000|2023-01-05 00:00:00|1426.1|1420.5|1425.2|1419.6|1426.3|1420.7|1425.2|1419.6|0
1672877100000|2023-01-05 00:05:00|1426.3|1420.7|1425.3|1419.7|1426.3|1420.7|1425.1|1419.5|0
1672877400000|2023-01-05 00:10:00|1425.5|1419.9|1425.6|1420|1425.8|1420.2|1424.5|1418.9|0
1672877700000|2023-01-05 00:15:00|1425.4|1419.8|1426.7|1421.1|1426.7|1421.1|1424.3|1418.7|0
1672878000000|2023-01-05 00:20:00|1426.6|1421|1424.9|1419.3|1426.6|1421|1424|1418.4|0
1672878300000|2023-01-05 00:25:00|1424.8|1419.2|1425.2|1419.6|1425.3|1419.7|1423.3|1417.7|0
1672878600000|2023-01-05 00:30:00|1425.1|1419.5|1421.7|1416.1|1425.1|1419.5|1421.7|1416.1|0
1672878900000|2023-01-05 00:35:00|1421.8|1416.2|1420.9|1415.3|1421.9|1416.3|1420.8|1415.2|0
1672879200000|2023-01-05 00:40:00|1420.8|1415.2|1422|1416.4|1423.1|1417.5|1419.9|1414.3|0
1672879500000|2023-01-05 00:45:00|1420.9|1415.3|1420.4|1414.8|1421.7|1416.1|1420.4|1414.8|0
1672879800000|2023-01-05 00:50:00|1421.4|1415.8|1418.1|1412.5|1421.4|1415.8|1418|1412.4|0
1672880100000|2023-01-05 00:55:00|1417.1|1411.5|1418|1412.4|1419|1413.4|1417.1|1411.5|0
1672880400000|2023-01-05 01:00:00|1418.2|1412.6|1418.9|1413.3|1419.7|1414.1|1417.2|1411.6|0
1672880700000|2023-01-05 01:05:00|1418.8|1413.2|1421.1|1415.5|1421.3|1415.7|1418.8|1413.2|0
1672881000000|2023-01-05 01:10:00|1421.3|1415.7|1421.5|1415.9|1421.6|1416|1421.3|1415.7|0
1672881300000|2023-01-05 01:15:00|1421.4|1415.8|1420.5|1414.9|1421.4|1415.8|1419.4|1413.8|0
1672881600000|2023-01-05 01:20:00|1420.7|1415.1|1418.4|1412.8|1420.7|1415.1|1418.4|1412.8|0
1672881900000|2023-01-05 01:25:00|1418.5|1412.9|1418.1|1412.5|1420.6|1415|1418|1412.4|0
1672882200000|2023-01-05 01:30:00|1419.1|1413.5|1420.5|1414.9|1420.5|1414.9|1417.9|1412.3|0
1672882500000|2023-01-05 01:35:00|1419.5|1413.9|1419.2|1413.6|1420.5|1414.9|1418.1|1412.5|0
1672882800000|2023-01-05 01:40:00|1418.2|1412.6|1418|1412.4|1420|1414.4|1417.9|1412.3|0
1672883100000|2023-01-05 01:45:00|1415.9|1410.3|1417.7|1412.1|1417.8|1412.2|1415.9|1410.3|0
1672883400000|2023-01-05 01:50:00|1417.5|1411.9|1417.5|1411.9|1417.6|1412|1417.4|1411.8|0
1672883700000|2023-01-05 01:55:00|1417.4|1411.8|1415.7|1410.1|1417.6|1412|1415.7|1410.1|0
1672884000000|2023-01-05 02:00:00|1415.6|1410|1416.7|1411.1|1416.8|1411.2|1415.6|1410|0
1672884300000|2023-01-05 02:05:00|1415.6|1410|1416.4|1410.8|1416.4|1410.8|1415.2|1409.6|0
1672884600000|2023-01-05 02:10:00|1416.5|1410.9|1415.8|1410.2|1416.5|1410.9|1414.8|1409.2|0
1672884900000|2023-01-05 02:15:00|1415.7|1410.1|1415.4|1409.8|1415.7|1410.1|1414.5|1408.9|0
1672885200000|2023-01-05 02:20:00|1415.2|1409.6|1414.7|1409.1|1415.3|1409.7|1413.5|1407.9|0
1672885500000|2023-01-05 02:25:00|1414.8|1409.2|1414.4|1408.8|1414.8|1409.2|1413.4|1407.8|0
1672885800000|2023-01-05 02:30:00|1413.8|1408.2|1415.2|1409.6|1415.2|1409.6|1413.8|1408.2|0
1672886100000|2023-01-05 02:35:00|1415.4|1409.8|1414.2|1408.6|1415.4|1409.8|1414.1|1408.5|0
1672886400000|2023-01-05 02:40:00|1414.1|1408.5|1414.4|1408.8|1415.3|1409.7|1414.1|1408.5|0
1672886700000|2023-01-05 02:45:00|1414.1|1408.5|1414.4|1408.8|1415.2|1409.6|1414.1|1408.5|0
1672887000000|2023-01-05 02:50:00|1414.3|1408.7|1415.4|1409.8|1416.6|1411|1414.3|1408.7|0
1672887300000|2023-01-05 02:55:00|1416.4|1410.8|1413.8|1408.2|1416.4|1410.8|1413.8|1408.2|0
1672887600000|2023-01-05 03:00:00|1414.8|1409.2|1413.8|1408.2|1416.1|1410.5|1413.8|1408.2|0
1672887900000|2023-01-05 03:05:00|1414|1408.4|1416.3|1410.7|1416.3|1410.7|1414|1408.4|0
1672888200000|2023-01-05 03:10:00|1414.3|1408.7|1415|1409.4|1416.2|1410.6|1414|1408.4|0
1672888500000|2023-01-05 03:15:00|1415.1|1409.5|1414.7|1409.1|1415.1|1409.5|1413.7|1408.1|0
1672888800000|2023-01-05 03:20:00|1415.7|1410.1|1413.8|1408.2|1415.7|1410.1|1413.5|1407.9|0
1672889100000|2023-01-05 03:25:00|1413.6|1408|1414.6|1409|1415.7|1410.1|1413.5|1407.9|0
1672889400000|2023-01-05 03:30:00|1413.6|1408|1414.2|1408.6|1415.1|1409.5|1413.5|1407.9|0
1672889700000|2023-01-05 03:35:00|1414.1|1408.5|1414.1|1408.5|1416.1|1410.5|1413.8|1408.2|0
1672890000000|2023-01-05 03:40:00|1414|1408.4|1413.8|1408.2|1415|1409.4|1413.8|1408.2|0
1672890300000|2023-01-05 03:45:00|1413.9|1408.3|1414.1|1408.5|1416|1410.4|1413.9|1408.3|0
1672890600000|2023-01-05 03:50:00|1415.2|1409.6|1413.9|1408.3|1416.2|1410.6|1413.8|1408.2|0
1672890900000|2023-01-05 03:55:00|1416|1410.4|1414.2|1408.6|1416|1410.4|1413.9|1408.3|0
1672891200000|2023-01-05 04:00:00|1415.2|1409.6|1415.4|1409.8|1416.4|1410.8|1415.1|1409.5|0
1672891500000|2023-01-05 04:05:00|1416.4|1410.8|1416.1|1410.5|1416.4|1410.8|1415.1|1409.5|0
1672891800000|2023-01-05 04:10:00|1415|1409.4|1414.9|1409.3|1416|1410.4|1414|1408.4|0
1672892100000|2023-01-05 04:15:00|1415.9|1410.3|1415.2|1409.6|1416|1410.4|1414.9|1409.3|0
1672892400000|2023-01-05 04:20:00|1416.3|1410.7|1416.2|1410.6|1416.4|1410.8|1415.2|1409.6|0
1672892700000|2023-01-05 04:25:00|1415|1409.4|1416.2|1410.6|1416.2|1410.6|1413.9|1408.3|0
1672893000000|2023-01-05 04:30:00|1416.4|1410.8|1416.6|1411|1416.6|1411|1415.3|1409.7|0
1672893300000|2023-01-05 04:35:00|1416.7|1411.1|1415.3|1409.7|1416.7|1411.1|1415.3|1409.7|0
1672893600000|2023-01-05 04:40:00|1416.3|1410.7|1414.4|1408.8|1416.5|1410.9|1414.3|1408.7|0
1672893900000|2023-01-05 04:45:00|1416.5|1410.9|1414.4|1408.8|1416.5|1410.9|1414.2|1408.6|0
1672894200000|2023-01-05 04:50:00|1415.4|1409.8|1414.4|1408.8|1416.3|1410.7|1414.1|1408.5|0
1672894500000|2023-01-05 04:55:00|1416.4|1410.8|1414|1408.4|1416.4|1410.8|1414|1408.4|0
1672960200000|2023-01-05 23:10:00|1410.2|1404.6|1408|1402.4|1410.5|1404.9|1407.7|1402.1|0
1672960500000|2023-01-05 23:15:00|1407.6|1402|1412.9|1407.3|1413.2|1407.6|1407.6|1402|0
1672960800000|2023-01-05 23:20:00|1411|1405.4|1411.2|1405.6|1411.2|1405.6|1408.3|1402.7|0
1672961100000|2023-01-05 23:25:00|1411.4|1405.8|1409.9|1404.3|1411.4|1405.8|1409.6|1404|0
1672961400000|2023-01-05 23:30:00|1407.8|1402.2|1407.9|1402.3|1409.1|1403.5|1407.8|1402.2|0
1672961700000|2023-01-05 23:35:00|1407.6|1402|1408.2|1402.6|1408.5|1402.9|1407.4|1401.8|0
1672962000000|2023-01-05 23:40:00|1407.1|1401.5|1409.3|1403.7|1409.3|1403.7|1407.1|1401.5|0
1672962300000|2023-01-05 23:45:00|1409.4|1403.8|1410.8|1405.2|1411.7|1406.1|1409.4|1403.8|0
1672962600000|2023-01-05 23:50:00|1410.7|1405.1|1408.9|1403.3|1410.7|1405.1|1408.7|1403.1|0
1672962900000|2023-01-05 23:55:00|1409|1403.4|1408.2|1402.6|1409|1403.4|1408|1402.4|0
1672963200000|2023-01-06 00:00:00|1407.8|1402.2|1408.5|1402.9|1409.2|1403.6|1407.8|1402.2|0
1672963500000|2023-01-06 00:05:00|1408.3|1402.7|1408.2|1402.6|1408.7|1403.1|1407.1|1401.5|0
1672963800000|2023-01-06 00:10:00|1408.3|1402.7|1408.3|1402.7|1408.3|1402.7|1406.1|1400.5|0
1672964100000|2023-01-06 00:15:00|1408.4|1402.8|1407.5|1401.9|1408.5|1402.9|1407.5|1401.9|0
1672964400000|2023-01-06 00:20:00|1406.6|1401|1406.9|1401.3|1407.5|1401.9|1406.2|1400.6|0
1672964700000|2023-01-06 00:25:00|1406.6|1401|1406.7|1401.1|1408.8|1403.2|1406.6|1401|0
1672965000000|2023-01-06 00:30:00|1406.6|1401|1407.7|1402.1|1409|1403.4|1406.6|1401|0
1672965300000|2023-01-06 00:35:00|1406.8|1401.2|1409|1403.4|1409|1403.4|1406.4|1400.8|0
1672965600000|2023-01-06 00:40:00|1408.9|1403.3|1406.4|1400.8|1408.9|1403.3|1406.4|1400.8|0
1672965900000|2023-01-06 00:45:00|1407.3|1401.7|1407.9|1402.3|1407.9|1402.3|1405.6|1400|0
1672966200000|2023-01-06 00:50:00|1405.9|1400.3|1406.7|1401.1|1407|1401.4|1405.7|1400.1|0
1672966500000|2023-01-06 00:55:00|1406.9|1401.3|1406.2|1400.6|1407.2|1401.6|1405.6|1400|0
1672966800000|2023-01-06 01:00:00|1405.9|1400.3|1407.3|1401.7|1407.3|1401.7|1405.9|1400.3|0
1672967100000|2023-01-06 01:05:00|1406.6|1401|1408.5|1402.9|1408.5|1402.9|1406.6|1401|0
1672967400000|2023-01-06 01:10:00|1408.6|1403|1408.4|1402.8|1409.6|1404|1407.4|1401.8|0
1672967700000|2023-01-06 01:15:00|1408.3|1402.7|1408.2|1402.6|1409.2|1403.6|1407.2|1401.6|0
1672968000000|2023-01-06 01:20:00|1407.1|1401.5|1407.4|1401.8|1408.2|1402.6|1407.1|1401.5|0
1672968300000|2023-01-06 01:25:00|1407.3|1401.7|1407.4|1401.8|1408.4|1402.8|1407.3|1401.7|0
1672968600000|2023-01-06 01:30:00|1408.6|1403|1409.7|1404.1|1410.2|1404.6|1407.7|1402.1|0
1672968900000|2023-01-06 01:35:00|1409.8|1404.2|1408.8|1403.2|1410.1|1404.5|1408.8|1403.2|0
1672969200000|2023-01-06 01:40:00|1409.5|1403.9|1408.8|1403.2|1409.6|1404|1408.4|1402.8|0
1672969500000|2023-01-06 01:45:00|1408.7|1403.1|1410|1404.4|1410.9|1405.3|1408.7|1403.1|0
1672969800000|2023-01-06 01:50:00|1409.9|1404.3|1409|1403.4|1411|1405.4|1409|1403.4|0
1672970100000|2023-01-06 01:55:00|1411.3|1405.7|1411.1|1405.5|1411.3|1405.7|1409|1403.4|0
1672970400000|2023-01-06 02:00:00|1409.9|1404.3|1411|1405.4|1411|1405.4|1408.6|1403|0
1672970700000|2023-01-06 02:05:00|1409.9|1404.3|1409.8|1404.2|1409.9|1404.3|1408.6|1403|0
1672971000000|2023-01-06 02:10:00|1409.6|1404|1409.9|1404.3|1410|1404.4|1408.8|1403.2|0
1672971300000|2023-01-06 02:15:00|1408.9|1403.3|1410.3|1404.7|1410.5|1404.9|1408.9|1403.3|0
1672971600000|2023-01-06 02:20:00|1409.3|1403.7|1410.1|1404.5|1410.4|1404.8|1409.3|1403.7|0
1672971900000|2023-01-06 02:25:00|1410|1404.4|1409.8|1404.2|1410|1404.4|1408.8|1403.2|0
1672972200000|2023-01-06 02:30:00|1408.9|1403.3|1410|1404.4|1410|1404.4|1408.9|1403.3|0
1672972500000|2023-01-06 02:35:00|1409.7|1404.1|1408.5|1402.9|1409.8|1404.2|1408.5|1402.9|0
1672972800000|2023-01-06 02:40:00|1407.5|1401.9|1407.4|1401.8|1408.6|1403|1407.4|1401.8|0
1672973100000|2023-01-06 02:45:00|1407.5|1401.9|1406.6|1401|1408.5|1402.9|1406.4|1400.8|0
1672973400000|2023-01-06 02:50:00|1408.8|1403.2|1407.7|1402.1|1408.8|1403.2|1406.7|1401.1|0
1672973700000|2023-01-06 02:55:00|1406.7|1401.1|1406.9|1401.3|1408.6|1403|1406.5|1400.9|0
1672974000000|2023-01-06 03:00:00|1407.7|1402.1|1408|1402.4|1409.1|1403.5|1406.9|1401.3|0
1672974300000|2023-01-06 03:05:00|1409|1403.4|1407.1|1401.5|1409|1403.4|1406.8|1401.2|0
1672974600000|2023-01-06 03:10:00|1406.9|1401.3|1409.3|1403.7|1409.4|1403.8|1406.9|1401.3|0
1672974900000|2023-01-06 03:15:00|1409.2|1403.6|1407.2|1401.6|1409.3|1403.7|1407.1|1401.5|0
1672975200000|2023-01-06 03:20:00|1408.2|1402.6|1407.2|1401.6|1409.3|1403.7|1407.2|1401.6|0
1672975500000|2023-01-06 03:25:00|1407.3|1401.7|1408.2|1402.6|1409.2|1403.6|1407|1401.4|0
1672975800000|2023-01-06 03:30:00|1408.1|1402.5|1408.4|1402.8|1409.6|1404|1407.4|1401.8|0
1672976100000|2023-01-06 03:35:00|1408.6|1403|1407.4|1401.8|1408.7|1403.1|1407.4|1401.8|0
1672976400000|2023-01-06 03:40:00|1407.2|1401.6|1408.4|1402.8|1409.4|1403.8|1407.2|1401.6|0
1672976700000|2023-01-06 03:45:00|1408.3|1402.7|1407|1401.4|1408.4|1402.8|1406.8|1401.2|0
1672977000000|2023-01-06 03:50:00|1406.8|1401.2|1408.1|1402.5|1408.1|1402.5|1406.8|1401.2|0
1672977300000|2023-01-06 03:55:00|1407|1401.4|1406.6|1401|1407|1401.4|1406.6|1401|0
1672977600000|2023-01-06 04:00:00|1406.3|1400.7|1407.4|1401.8|1407.4|1401.8|1405.9|1400.3|0
1672977900000|2023-01-06 04:05:00|1406.3|1400.7|1406.2|1400.6|1407.5|1401.9|1406.2|1400.6|0
1672978200000|2023-01-06 04:10:00|1406.3|1400.7|1404|1398.4|1407.3|1401.7|1403.9|1398.3|0
1672978500000|2023-01-06 04:15:00|1404.2|1398.6|1403.7|1398.1|1405|1399.4|1403.7|1398.1|0
1672978800000|2023-01-06 04:20:00|1403.4|1397.8|1403.5|1397.9|1404.6|1399|1403.3|1397.7|0
1672979100000|2023-01-06 04:25:00|1403.6|1398|1403.9|1398.3|1404.6|1399|1403.6|1398|0
1672979400000|2023-01-06 04:30:00|1404.8|1399.2|1405.1|1399.5|1405.1|1399.5|1403.8|1398.2|0
1672979700000|2023-01-06 04:35:00|1404.4|1398.8|1405.7|1400.1|1405.7|1400.1|1404.4|1398.8|0
1672980000000|2023-01-06 04:40:00|1404.4|1398.8|1404.6|1399|1405.7|1400.1|1404.4|1398.8|0
1672980300000|2023-01-06 04:45:00|1405.6|1400|1405.8|1400.2|1405.9|1400.3|1404.5|1398.9|0
1672980600000|2023-01-06 04:50:00|1404.8|1399.2|1405.3|1399.7|1406.5|1400.9|1404.3|1398.7|0
1672980900000|2023-01-06 04:55:00|1405.4|1399.8|1405.1|1399.5|1406.3|1400.7|1404.1|1398.5|0
1673219400000|2023-01-08 23:10:00|1414.1|1408.5|1418.1|1412.5|1418.8|1413.2|1414.1|1408.5|0
1673219700000|2023-01-08 23:15:00|1419.1|1413.5|1416.8|1411.2|1419.7|1414.1|1416.8|1411.2|0
1673220000000|2023-01-08 23:20:00|1416.7|1411.1|1419.2|1413.6|1419.2|1413.6|1416.5|1410.9|0
1673220300000|2023-01-08 23:25:00|1417.1|1411.5|1417.7|1412.1|1418.9|1413.3|1417.1|1411.5|0
1673220600000|2023-01-08 23:30:00|1417|1411.4|1417.3|1411.7|1417.4|1411.8|1415.9|1410.3|0
1673220900000|2023-01-08 23:35:00|1416.2|1410.6|1415.9|1410.3|1416.3|1410.7|1415.9|1410.3|0
1673221200000|2023-01-08 23:40:00|1414.9|1409.3|1414.2|1408.6|1416|1410.4|1414.1|1408.5|0
1673221500000|2023-01-08 23:45:00|1415.3|1409.7|1414.2|1408.6|1415.5|1409.9|1414.2|1408.6|0
1673221800000|2023-01-08 23:50:00|1414|1408.4|1412.7|1407.1|1415|1409.4|1412.6|1407|0
1673222100000|2023-01-08 23:55:00|1412.6|1407|1411.5|1405.9|1413.4|1407.8|1411.5|1405.9|0
1673222400000|2023-01-09 00:00:00|1411.6|1406|1411.8|1406.2|1412|1406.4|1411.4|1405.8|0
1673222700000|2023-01-09 00:05:00|1411.7|1406.1|1411.7|1406.1|1411.8|1406.2|1409.9|1404.3|0
1673223000000|2023-01-09 00:10:00|1411.8|1406.2|1413.4|1407.8|1413.6|1408|1411.8|1406.2|0
1673223300000|2023-01-09 00:15:00|1414.5|1408.9|1413.3|1407.7|1414.5|1408.9|1412.8|1407.2|0
1673223600000|2023-01-09 00:20:00|1413.2|1407.6|1416.6|1411|1416.6|1411|1413.2|1407.6|0
1673223900000|2023-01-09 00:25:00|1415.4|1409.8|1416.3|1410.7|1417.4|1411.8|1415.4|1409.8|0
1673224200000|2023-01-09 00:30:00|1417.4|1411.8|1416.2|1410.6|1417.4|1411.8|1416.1|1410.5|0
1673224500000|2023-01-09 00:35:00|1416.3|1410.7|1416.6|1411|1416.6|1411|1416.3|1410.7|0
1673224800000|2023-01-09 00:40:00|1417.8|1412.2|1416.7|1411.1|1417.8|1412.2|1416.6|1411|0
1673225100000|2023-01-09 00:45:00|1417|1411.4|1418|1412.4|1419|1413.4|1416.9|1411.3|0
1673225400000|2023-01-09 00:50:00|1418.2|1412.6|1416.7|1411.1|1418.2|1412.6|1416.6|1411|0
1673225700000|2023-01-09 00:55:00|1416.6|1411|1416.8|1411.2|1417.7|1412.1|1416.4|1410.8|0
1673226000000|2023-01-09 01:00:00|1416.9|1411.3|1419.5|1413.9|1419.5|1413.9|1416.9|1411.3|0
1673226300000|2023-01-09 01:05:00|1418.4|1412.8|1416.4|1410.8|1418.7|1413.1|1416.4|1410.8|0
1673226600000|2023-01-09 01:10:00|1416.3|1410.7|1414.6|1409|1417.3|1411.7|1413.5|1407.9|0
1673226900000|2023-01-09 01:15:00|1413.7|1408.1|1413.3|1407.7|1414.7|1409.1|1413.3|1407.7|0
1673227200000|2023-01-09 01:20:00|1413.4|1407.8|1413.8|1408.2|1415.9|1410.3|1413.4|1407.8|0
1673227500000|2023-01-09 01:25:00|1413.4|1407.8|1412.7|1407.1|1413.4|1407.8|1412.7|1407.1|0
1673227800000|2023-01-09 01:30:00|1413.7|1408.1|1413.5|1407.9|1413.7|1408.1|1412.5|1406.9|0
1673228100000|2023-01-09 01:35:00|1412.3|1406.7|1412.3|1406.7|1413.4|1407.8|1412.2|1406.6|0
1673228400000|2023-01-09 01:40:00|1411.7|1406.1|1410.7|1405.1|1411.7|1406.1|1410.3|1404.7|0
1673228700000|2023-01-09 01:45:00|1411.7|1406.1|1412.2|1406.6|1412.8|1407.2|1411.7|1406.1|0
1673229000000|2023-01-09 01:50:00|1412.1|1406.5|1412.9|1407.3|1413.3|1407.7|1411.9|1406.3|0
1673229300000|2023-01-09 01:55:00|1411.9|1406.3|1413|1407.4|1413|1407.4|1411.8|1406.2|0
1673229600000|2023-01-09 02:00:00|1413.2|1407.6|1411|1405.4|1413.3|1407.7|1411|1405.4|0
1673229900000|2023-01-09 02:05:00|1410.9|1405.3|1412.4|1406.8|1412.4|1406.8|1410.9|1405.3|0
1673230200000|2023-01-09 02:10:00|1412.3|1406.7|1411|1405.4|1412.3|1406.7|1410.9|1405.3|0
1673230500000|2023-01-09 02:15:00|1410.9|1405.3|1413|1407.4|1413.2|1407.6|1410.9|1405.3|0
1673230800000|2023-01-09 02:20:00|1412|1406.4|1412.9|1407.3|1413.1|1407.5|1412|1406.4|0
1673231100000|2023-01-09 02:25:00|1412.7|1407.1|1412.7|1407.1|1412.7|1407.1|1411.5|1405.9|0
1673231400000|2023-01-09 02:30:00|1411.6|1406|1412.4|1406.8|1412.6|1407|1411.5|1405.9|0
1673231700000|2023-01-09 02:35:00|1412.9|1407.3|1414|1408.4|1415|1409.4|1411.9|1406.3|0
1673232000000|2023-01-09 02:40:00|1414.9|1409.3|1414.7|1409.1|1415.2|1409.6|1412.8|1407.2|0
1673232300000|2023-01-09 02:45:00|1412.7|1407.1|1412.6|1407|1414.6|1409|1411.6|1406|0
1673232600000|2023-01-09 02:50:00|1411.5|1405.9|1411.1|1405.5|1412.3|1406.7|1411.1|1405.5|0
1673232900000|2023-01-09 02:55:00|1411.2|1405.6|1412|1406.4|1412.2|1406.6|1411|1405.4|0
1673233200000|2023-01-09 03:00:00|1411.1|1405.5|1410.2|1404.6|1412.1|1406.5|1410.1|1404.5|0
1673233500000|2023-01-09 03:05:00|1410.1|1404.5|1410.8|1405.2|1411.9|1406.3|1409.9|1404.3|0
1673233800000|2023-01-09 03:10:00|1409.6|1404|1410.8|1405.2|1410.8|1405.2|1409.6|1404|0
1673234100000|2023-01-09 03:15:00|1409.8|1404.2|1409.7|1404.1|1410.9|1405.3|1409.7|1404.1|0
1673234400000|2023-01-09 03:20:00|1410.8|1405.2|1410.9|1405.3|1411.9|1406.3|1409.8|1404.2|0
1673234700000|2023-01-09 03:25:00|1412|1406.4|1411.9|1406.3|1412|1406.4|1410.8|1405.2|0
1673235000000|2023-01-09 03:30:00|1410.9|1405.3|1411.9|1406.3|1412.1|1406.5|1410.9|1405.3|0
1673235300000|2023-01-09 03:35:00|1412|1406.4|1410.6|1405|1412|1406.4|1410.6|1405|0
1673235600000|2023-01-09 03:40:00|1412.6|1407|1410.3|1404.7|1412.6|1407|1410.2|1404.6|0
1673235900000|2023-01-09 03:45:00|1410.2|1404.6|1409.8|1404.2|1410.9|1405.3|1409.2|1403.6|0
1673236200000|2023-01-09 03:50:00|1410.9|1405.3|1409.8|1404.2|1411|1405.4|1409.7|1404.1|0
1673236500000|2023-01-09 03:55:00|1410.9|1405.3|1409.9|1404.3|1410.9|1405.3|1409.7|1404.1|0
1673236800000|2023-01-09 04:00:00|1408.9|1403.3|1412.3|1406.7|1412.3|1406.7|1408.9|1403.3|0
1673237100000|2023-01-09 04:05:00|1412.5|1406.9|1413.3|1407.7|1413.3|1407.7|1411.1|1405.5|0
1673237400000|2023-01-09 04:10:00|1412.3|1406.7|1410.3|1404.7|1412.3|1406.7|1410.3|1404.7|0
1673237700000|2023-01-09 04:15:00|1411.3|1405.7|1409|1403.4|1411.3|1405.7|1409|1403.4|0
1673238000000|2023-01-09 04:20:00|1408.8|1403.2|1408.7|1403.1|1409.8|1404.2|1408.6|1403|0
1673238300000|2023-01-09 04:25:00|1408.8|1403.2|1409.5|1403.9|1410.6|1405|1408.7|1403.1|0
1673238600000|2023-01-09 04:30:00|1410.5|1404.9|1409.3|1403.7|1410.6|1405|1409.2|1403.6|0
1673238900000|2023-01-09 04:35:00|1409.5|1403.9|1410.5|1404.9|1410.6|1405|1408.4|1402.8|0
1673239200000|2023-01-09 04:40:00|1409.5|1403.9|1409.8|1404.2|1410.5|1404.9|1409.4|1403.8|0
1673239500000|2023-01-09 04:45:00|1409.9|1404.3|1410|1404.4|1411.2|1405.6|1409.9|1404.3|0
1673239800000|2023-01-09 04:50:00|1411.2|1405.6|1412.5|1406.9|1412.5|1406.9|1410|1404.4|0
1673240100000|2023-01-09 04:55:00|1412.4|1406.8|1413.4|1407.8|1413.4|1407.8|1411.1|1405.5|0
1673305800000|2023-01-09 23:10:00|1413|1407.4|1412|1406.4|1415.3|1409.7|1412|1406.4|0
1673306100000|2023-01-09 23:15:00|1412.2|1406.6|1409.9|1404.3|1412.5|1406.9|1409.9|1404.3|0
1673306400000|2023-01-09 23:20:00|1409.8|1404.2|1408.6|1403|1410.6|1405|1408.6|1403|0
1673306700000|2023-01-09 23:25:00|1410.5|1404.9|1411.5|1405.9|1411.5|1405.9|1408.7|1403.1|0
1673307000000|2023-01-09 23:30:00|1411.4|1405.8|1411.3|1405.7|1412.8|1407.2|1410.4|1404.8|0
1673307300000|2023-01-09 23:35:00|1412.4|1406.8|1410.8|1405.2|1412.4|1406.8|1410.7|1405.1|0
1673307600000|2023-01-09 23:40:00|1410.7|1405.1|1409.8|1404.2|1411.6|1406|1408.8|1403.2|0
1673307900000|2023-01-09 23:45:00|1408.6|1403|1409.3|1403.7|1409.3|1403.7|1408.3|1402.7|0
1673308200000|2023-01-09 23:50:00|1408.4|1402.8|1407.6|1402|1410.4|1404.8|1407.6|1402|0
1673308500000|2023-01-09 23:55:00|1408.6|1403|1407.4|1401.8|1408.6|1403|1407.4|1401.8|0
1673308800000|2023-01-10 00:00:00|1408.2|1402.6|1407.2|1401.6|1408.2|1402.6|1406|1400.4|0
1673309100000|2023-01-10 00:05:00|1407.1|1401.5|1406.3|1400.7|1407.1|1401.5|1406.3|1400.7|0
1673309400000|2023-01-10 00:10:00|1405|1399.4|1406.2|1400.6|1406.3|1400.7|1404.9|1399.3|0
1673309700000|2023-01-10 00:15:00|1406|1400.4|1405.9|1400.3|1406.2|1400.6|1405.6|1400|0
1673310000000|2023-01-10 00:20:00|1406|1400.4|1405.9|1400.3|1406.8|1401.2|1405.8|1400.2|0
1673310300000|2023-01-10 00:25:00|1407|1401.4|1405.7|1400.1|1407|1401.4|1404.8|1399.2|0
1673310600000|2023-01-10 00:30:00|1406|1400.4|1406.4|1400.8|1407.4|1401.8|1406|1400.4|0
1673310900000|2023-01-10 00:35:00|1406.3|1400.7|1406.9|1401.3|1407.6|1402|1406.3|1400.7|0
1673311200000|2023-01-10 00:40:00|1407|1401.4|1407.2|1401.6|1408.3|1402.7|1407|1401.4|0
1673311500000|2023-01-10 00:45:00|1408.3|1402.7|1407.3|1401.7|1408.4|1402.8|1407.2|1401.6|0
1673311800000|2023-01-10 00:50:00|1407|1401.4|1407.2|1401.6|1407.8|1402.2|1406.7|1401.1|0
1673312100000|2023-01-10 00:55:00|1407.4|1401.8|1406.7|1401.1|1407.8|1402.2|1406.7|1401.1|0
1673312400000|2023-01-10 01:00:00|1407.8|1402.2|1407.9|1402.3|1408|1402.4|1406.8|1401.2|0
1673312700000|2023-01-10 01:05:00|1408.1|1402.5|1407.8|1402.2|1408.1|1402.5|1406.9|1401.3|0
1673313000000|2023-01-10 01:10:00|1406.8|1401.2|1408.1|1402.5|1408.1|1402.5|1406.8|1401.2|0
1673313300000|2023-01-10 01:15:00|1408.3|1402.7|1409.2|1403.6|1409.6|1404|1408.3|1402.7|0
1673313600000|2023-01-10 01:20:00|1409.4|1403.8|1409.8|1404.2|1411|1405.4|1409.3|1403.7|0
1673313900000|2023-01-10 01:25:00|1411.2|1405.6|1409.8|1404.2|1411.2|1405.6|1409.8|1404.2|0
1673314200000|2023-01-10 01:30:00|1410.8|1405.2|1412.4|1406.8|1412.4|1406.8|1409.7|1404.1|0
1673314500000|2023-01-10 01:35:00|1412.5|1406.9|1411.4|1405.8|1413.4|1407.8|1411.4|1405.8|0
1673314800000|2023-01-10 01:40:00|1413.3|1407.7|1412.5|1406.9|1413.5|1407.9|1412.1|1406.5|0
1673315100000|2023-01-10 01:45:00|1412.6|1407|1412.7|1407.1|1414.1|1408.5|1412.5|1406.9|0
1673315400000|2023-01-10 01:50:00|1414.6|1409|1412.1|1406.5|1414.6|1409|1412.1|1406.5|0
1673315700000|2023-01-10 01:55:00|1413.1|1407.5|1413|1407.4|1413.3|1407.7|1412.1|1406.5|0
1673316000000|2023-01-10 02:00:00|1413.1|1407.5|1409.9|1404.3|1413.1|1407.5|1409.9|1404.3|0
1673316300000|2023-01-10 02:05:00|1410.1|1404.5|1410.3|1404.7|1411.4|1405.8|1409.9|1404.3|0
1673316600000|2023-01-10 02:10:00|1410.4|1404.8|1410.8|1405.2|1412.2|1406.6|1409.8|1404.2|0
1673316900000|2023-01-10 02:15:00|1411.9|1406.3|1411.1|1405.5|1411.9|1406.3|1411|1405.4|0
1673317200000|2023-01-10 02:20:00|1412|1406.4|1412.4|1406.8|1412.4|1406.8|1411.3|1405.7|0
1673317500000|2023-01-10 02:25:00|1411.5|1405.9|1412.3|1406.7|1412.6|1407|1411.3|1405.7|0
1673317800000|2023-01-10 02:30:00|1412.5|1406.9|1413|1407.4|1413|1407.4|1412.3|1406.7|0
1673318100000|2023-01-10 02:35:00|1412.9|1407.3|1413.1|1407.5|1413.1|1407.5|1411.8|1406.2|0
1673318400000|2023-01-10 02:40:00|1413.4|1407.8|1412.7|1407.1|1413.7|1408.1|1411.6|1406|0
1673318700000|2023-01-10 02:45:00|1413.6|1408|1414|1408.4|1414|1408.4|1412.8|1407.2|0
1673319000000|2023-01-10 02:50:00|1413.9|1408.3|1414.8|1409.2|1414.8|1409.2|1413.5|1407.9|0
1673319300000|2023-01-10 02:55:00|1414.9|1409.3|1413.2|1407.6|1415.2|1409.6|1413.1|1407.5|0
1673319600000|2023-01-10 03:00:00|1415.1|1409.5|1413.4|1407.8|1415.2|1409.6|1412.4|1406.8|0
1673319900000|2023-01-10 03:05:00|1412.3|1406.7|1414.4|1408.8|1414.4|1408.8|1412.3|1406.7|0
1673320200000|2023-01-10 03:10:00|1413.3|1407.7|1414.8|1409.2|1415.3|1409.7|1413.3|1407.7|0
1673320500000|2023-01-10 03:15:00|1415|1409.4|1415.3|1409.7|1415.3|1409.7|1415|1409.4|0
1673320800000|2023-01-10 03:20:00|1414.2|1408.6|1414.2|1408.6|1415.3|1409.7|1414|1408.4|0
1673321100000|2023-01-10 03:25:00|1414.3|1408.7|1414|1408.4|1415.4|1409.8|1414|1408.4|0
1673321400000|2023-01-10 03:30:00|1414.2|1408.6|1413.9|1408.3|1415.3|1409.7|1413.8|1408.2|0
1673321700000|2023-01-10 03:35:00|1414.8|1409.2|1414.8|1409.2|1415|1409.4|1413.8|1408.2|0
1673322000000|2023-01-10 03:40:00|1414.7|1409.1|1414.3|1408.7|1414.7|1409.1|1413.2|1407.6|0
1673322300000|2023-01-10 03:45:00|1414.2|1408.6|1413.5|1407.9|1414.6|1409|1413.3|1407.7|0
1673322600000|2023-01-10 03:50:00|1413.4|1407.8|1414.8|1409.2|1414.8|1409.2|1413.4|1407.8|0
1673322900000|2023-01-10 03:55:00|1414.7|1409.1|1414.7|1409.1|1415.8|1410.2|1413.6|1408|0
1673323200000|2023-01-10 04:00:00|1415.6|1410|1413.7|1408.1|1415.8|1410.2|1413.7|1408.1|0
1673323500000|2023-01-10 04:05:00|1415.8|1410.2|1414.7|1409.1|1415.8|1410.2|1413.7|1408.1|0
1673323800000|2023-01-10 04:10:00|1414.8|1409.2|1415.5|1409.9|1415.9|1410.3|1414.8|1409.2|0
1673324100000|2023-01-10 04:15:00|1415.6|1410|1415.6|1410|1415.7|1410.1|1414.5|1408.9|0
1673324400000|2023-01-10 04:20:00|1415.4|1409.8|1414.5|1408.9|1416.3|1410.7|1414.3|1408.7|0
1673324700000|2023-01-10 04:25:00|1415.6|1410|1415.8|1410.2|1415.8|1410.2|1414.6|1409|0
1673325000000|2023-01-10 04:30:00|1414.8|1409.2|1416.2|1410.6|1416.3|1410.7|1414.8|1409.2|0
1673325300000|2023-01-10 04:35:00|1416.3|1410.7|1416.7|1411.1|1417.4|1411.8|1414.8|1409.2|0
1673325600000|2023-01-10 04:40:00|1414.6|1409|1415.6|1410|1416.7|1411.1|1414.6|1409|0
1673325900000|2023-01-10 04:45:00|1414.7|1409.1|1414.7|1409.1|1416.5|1410.9|1414.4|1408.8|0
1673326200000|2023-01-10 04:50:00|1415.9|1410.3|1416.1|1410.5|1416.9|1411.3|1414.8|1409.2|0
1673326500000|2023-01-10 04:55:00|1415|1409.4|1415.5|1409.9|1417|1411.4|1414.8|1409.2|0
1673392200000|2023-01-10 23:10:00|1418.6|1413|1416.5|1410.9|1419.2|1413.6|1414.5|1408.9|0
1673392500000|2023-01-10 23:15:00|1415.7|1410.1|1415.5|1409.9|1415.7|1410.1|1414.4|1408.8|0
1673392800000|2023-01-10 23:20:00|1415|1409.4|1414.9|1409.3|1415.9|1410.3|1413.4|1407.8|0
1673393100000|2023-01-10 23:25:00|1415|1409.4|1417.3|1411.7|1417.3|1411.7|1415|1409.4|0
1673393400000|2023-01-10 23:30:00|1417.1|1411.5|1416.4|1410.8|1418.2|1412.6|1416.1|1410.5|0
1673393700000|2023-01-10 23:35:00|1417.2|1411.6|1416.8|1411.2|1417.2|1411.6|1415.6|1410|0
1673394000000|2023-01-10 23:40:00|1415.7|1410.1|1417.6|1412|1417.6|1412|1415.7|1410.1|0
1673394300000|2023-01-10 23:45:00|1418.5|1412.9|1421.3|1415.7|1421.3|1415.7|1416.7|1411.1|0
1673394600000|2023-01-10 23:50:00|1420.1|1414.5|1419.8|1414.2|1420.1|1414.5|1418.7|1413.1|0
1673394900000|2023-01-10 23:55:00|1419.9|1414.3|1421.1|1415.5|1421.2|1415.6|1419|1413.4|0
1673395200000|2023-01-11 00:00:00|1420.1|1414.5|1420.5|1414.9|1421.9|1416.3|1420|1414.4|0
1673395500000|2023-01-11 00:05:00|1421|1415.4|1420.5|1414.9|1422.1|1416.5|1419.6|1414|0
1673395800000|2023-01-11 00:10:00|1420.6|1415|1418.2|1412.6|1420.8|1415.2|1417.8|1412.2|0
1673396100000|2023-01-11 00:15:00|1418.4|1412.8|1418.9|1413.3|1420.7|1415.1|1418.2|1412.6|0
1673396400000|2023-01-11 00:20:00|1418.8|1413.2|1418.7|1413.1|1420.1|1414.5|1418.6|1413|0
1673396700000|2023-01-11 00:25:00|1419.7|1414.1|1420.2|1414.6|1420.2|1414.6|1418.8|1413.2|0
1673397000000|2023-01-11 00:30:00|1420.3|1414.7|1416.9|1411.3|1420.3|1414.7|1415.7|1410.1|0
1673397300000|2023-01-11 00:35:00|1417.1|1411.5|1415.9|1410.3|1418|1412.4|1415.7|1410.1|0
1673397600000|2023-01-11 00:40:00|1415.8|1410.2|1414.6|1409|1417|1411.4|1414.6|1409|0
1673397900000|2023-01-11 00:45:00|1414.7|1409.1|1415.4|1409.8|1416.5|1410.9|1414.3|1408.7|0
1673398200000|2023-01-11 00:50:00|1415.5|1409.9|1415.8|1410.2|1415.8|1410.2|1415.4|1409.8|0
1673398500000|2023-01-11 00:55:00|1415.9|1410.3|1416.2|1410.6|1416.3|1410.7|1415.4|1409.8|0
1673398800000|2023-01-11 01:00:00|1416.5|1410.9|1416.4|1410.8|1417.6|1412|1415.4|1409.8|0
1673399100000|2023-01-11 01:05:00|1416.3|1410.7|1415.5|1409.9|1417.4|1411.8|1415.3|1409.7|0
1673399400000|2023-01-11 01:10:00|1416.5|1410.9|1417.3|1411.7|1418.6|1413|1416.5|1410.9|0
1673399700000|2023-01-11 01:15:00|1417.5|1411.9|1417.9|1412.3|1417.9|1412.3|1416.5|1410.9|0
1673400000000|2023-01-11 01:20:00|1416.9|1411.3|1416.5|1410.9|1418.4|1412.8|1416.3|1410.7|0
1673400300000|2023-01-11 01:25:00|1416.4|1410.8|1418.3|1412.7|1419|1413.4|1416.4|1410.8|0
1673400600000|2023-01-11 01:30:00|1418.1|1412.5|1419.6|1414|1419.6|1414|1417.2|1411.6|0
1673400900000|2023-01-11 01:35:00|1419.7|1414.1|1418|1412.4|1419.8|1414.2|1417.8|1412.2|0
1673401200000|2023-01-11 01:40:00|1420|1414.4|1419.4|1413.8|1420.4|1414.8|1418.2|1412.6|0
1673401500000|2023-01-11 01:45:00|1419.5|1413.9|1419.8|1414.2|1419.8|1414.2|1418.6|1413|0
1673401800000|2023-01-11 01:50:00|1419.7|1414.1|1419.9|1414.3|1421.1|1415.5|1419|1413.4|0
1673402100000|2023-01-11 01:55:00|1419.8|1414.2|1420.4|1414.8|1420.4|1414.8|1419.8|1414.2|0
1673402400000|2023-01-11 02:00:00|1420.5|1414.9|1419.6|1414|1420.5|1414.9|1419.3|1413.7|0
1673402700000|2023-01-11 02:05:00|1420.6|1415|1420.4|1414.8|1420.7|1415.1|1419.3|1413.7|0
1673403000000|2023-01-11 02:10:00|1419.5|1413.9|1420.4|1414.8|1421.4|1415.8|1419.2|1413.6|0
1673403300000|2023-01-11 02:15:00|1420.5|1414.9|1422.6|1417|1422.6|1417|1419.4|1413.8|0
1673403600000|2023-01-11 02:20:00|1422.7|1417.1|1423.1|1417.5|1424|1418.4|1422.7|1417.1|0
1673403900000|2023-01-11 02:25:00|1423.2|1417.6|1424.3|1418.7|1424.4|1418.8|1423.2|1417.6|0
1673404200000|2023-01-11 02:30:00|1423.1|1417.5|1423.5|1417.9|1424.6|1419|1423.1|1417.5|0
1673404500000|2023-01-11 02:35:00|1423.6|1418|1425.1|1419.5|1425.3|1419.7|1423|1417.4|0
1673404800000|2023-01-11 02:40:00|1424|1418.4|1425.8|1420.2|1425.8|1420.2|1423|1417.4|0
1673405100000|2023-01-11 02:45:00|1424.8|1419.2|1425.3|1419.7|1426.2|1420.6|1424|1418.4|0
1673405400000|2023-01-11 02:50:00|1425.5|1419.9|1424.3|1418.7|1426.3|1420.7|1424.3|1418.7|0
1673405700000|2023-01-11 02:55:00|1426.7|1421.1|1423.9|1418.3|1426.7|1421.1|1423.8|1418.2|0
1673406000000|2023-01-11 03:00:00|1424|1418.4|1424.6|1419|1426.1|1420.5|1424|1418.4|0
1673406300000|2023-01-11 03:05:00|1425.4|1419.8|1425.1|1419.5|1426.3|1420.7|1424.1|1418.5|0
1673406600000|2023-01-11 03:10:00|1424|1418.4|1426.7|1421.1|1426.7|1421.1|1424|1418.4|0
1673406900000|2023-01-11 03:15:00|1424.7|1419.1|1426.7|1421.1|1426.7|1421.1|1424.5|1418.9|0
1673407200000|2023-01-11 03:20:00|1424.8|1419.2|1426|1420.4|1426.7|1421.1|1424.8|1419.2|0
1673407500000|2023-01-11 03:25:00|1425.9|1420.3|1425.7|1420.1|1428.1|1422.3|1425.7|1420.1|0
1673407800000|2023-01-11 03:30:00|1425.8|1420.2|1426.8|1421.2|1427.1|1421.5|1425.8|1420.2|0
1673408100000|2023-01-11 03:35:00|1426.9|1421.3|1425.8|1420.2|1426.9|1421.3|1424.7|1419.1|0
1673408400000|2023-01-11 03:40:00|1425.9|1420.3|1426.4|1420.8|1427.5|1421.9|1425.9|1420.3|0
1673408700000|2023-01-11 03:45:00|1426.6|1421|1428|1422.2|1428|1422.2|1426.6|1421|0
1673409000000|2023-01-11 03:50:00|1426.7|1421.1|1426.8|1421.2|1427|1421.4|1425.7|1420.1|0
1673409300000|2023-01-11 03:55:00|1426.7|1421.1|1427.4|1421.8|1427.4|1421.8|1425.7|1420.1|0
1673409600000|2023-01-11 04:00:00|1427|1421.4|1425.5|1419.9|1428.2|1422.4|1425.4|1419.8|0
1673409900000|2023-01-11 04:05:00|1427.7|1422.1|1428.2|1422.4|1428.2|1422.4|1426.5|1420.9|0
1673410200000|2023-01-11 04:10:00|1426.9|1421.3|1427.1|1421.5|1428.1|1422.3|1426.8|1421.2|0
1673410500000|2023-01-11 04:15:00|1427.2|1421.6|1427|1421.4|1428.3|1422.5|1427|1421.4|0
1673410800000|2023-01-11 04:20:00|1427.1|1421.5|1426.5|1420.9|1428.5|1422.7|1426.2|1420.6|0
1673411100000|2023-01-11 04:25:00|1427.6|1422|1426.6|1421|1427.9|1422.2|1426.3|1420.7|0
1673411400000|2023-01-11 04:30:00|1426.5|1420.9|1427.6|1422|1428.6|1422.8|1426.4|1420.8|0
1673411700000|2023-01-11 04:35:00|1427.7|1422.1|1427.6|1422|1428.7|1422.9|1426.5|1420.9|0
1673412000000|2023-01-11 04:40:00|1426.6|1421|1426.5|1420.9|1428.5|1422.7|1426.2|1420.6|0
1673412300000|2023-01-11 04:45:00|1426.7|1421.1|1427.6|1422|1428.9|1423.1|1426.7|1421.1|0
1673412600000|2023-01-11 04:50:00|1427.4|1421.8|1427.9|1422.2|1427.9|1422.2|1427.4|1421.8|0
1673412900000|2023-01-11 04:55:00|1429.9|1424.1|1429.4|1423.6|1429.9|1424.1|1428.8|1423|0
1673478600000|2023-01-11 23:10:00|1435.2|1429.4|1436.5|1430.7|1437.7|1431.9|1434.8|1429|0
1673478900000|2023-01-11 23:15:00|1436.3|1430.5|1433.8|1428|1436.3|1430.5|1433.8|1428|0
1673479200000|2023-01-11 23:20:00|1433.4|1427.6|1434.7|1428.9|1434.8|1429|1433.2|1427.4|0
1673479500000|2023-01-11 23:25:00|1433.6|1427.8|1433.7|1427.9|1434.7|1428.9|1433.3|1427.5|0
1673479800000|2023-01-11 23:30:00|1434.8|1429|1434.9|1429.1|1435.3|1429.5|1434|1428.2|0
1673480100000|2023-01-11 23:35:00|1433.8|1428|1436.5|1430.7|1436.5|1430.7|1433.8|1428|0
1673480400000|2023-01-11 23:40:00|1436.3|1430.5|1436.4|1430.6|1436.4|1430.6|1435.5|1429.7|0
1673480700000|2023-01-11 23:45:00|1435|1429.2|1433.9|1428.1|1435|1429.2|1432.8|1427|0
1673481000000|2023-01-11 23:50:00|1434.7|1428.9|1435|1429.2|1435.4|1429.6|1432.7|1426.9|0
1673481300000|2023-01-11 23:55:00|1435.2|1429.4|1434.2|1428.4|1435.2|1429.4|1433.2|1427.4|0
1673481600000|2023-01-12 00:00:00|1433.9|1428.1|1434.8|1429|1434.9|1429.1|1432.9|1427.1|0
1673481900000|2023-01-12 00:05:00|1435|1429.2|1435.2|1429.4|1436.7|1430.9|1434.9|1429.1|0
1673482200000|2023-01-12 00:10:00|1435.5|1429.7|1436.8|1431|1436.8|1431|1435.3|1429.5|0
1673482500000|2023-01-12 00:15:00|1436.1|1430.3|1435.8|1430|1436.6|1430.8|1435.1|1429.3|0
1673482800000|2023-01-12 00:20:00|1436|1430.2|1435.9|1430.1|1436.9|1431.1|1435.8|1430|0
1673483100000|2023-01-12 00:25:00|1436.7|1430.9|1435.3|1429.5|1436.7|1430.9|1434.6|1428.8|0
1673483400000|2023-01-12 00:30:00|1434.4|1428.6|1434.5|1428.7|1435.5|1429.7|1434.3|1428.5|0
1673483700000|2023-01-12 00:35:00|1434.7|1428.9|1433.8|1428|1434.8|1429|1432.8|1427|0
1673484000000|2023-01-12 00:40:00|1434.7|1428.9|1433.5|1427.7|1434.7|1428.9|1433.3|1427.5|0
1673484300000|2023-01-12 00:45:00|1434.6|1428.8|1434.1|1428.3|1435.1|1429.3|1433.9|1428.1|0
1673484600000|2023-01-12 00:50:00|1435|1429.2|1434.8|1429|1435.1|1429.3|1433.7|1427.9|0
1673484900000|2023-01-12 00:55:00|1435|1429.2|1434|1428.2|1435.1|1429.3|1433.9|1428.1|0
1673485200000|2023-01-12 01:00:00|1434.1|1428.3|1434.9|1429.1|1436.3|1430.5|1434.1|1428.3|0
1673485500000|2023-01-12 01:05:00|1435.1|1429.3|1436|1430.2|1436.1|1430.3|1433.5|1427.7|0
1673485800000|2023-01-12 01:10:00|1435.9|1430.1|1434.7|1428.9|1436|1430.2|1434.7|1428.9|0
1673486100000|2023-01-12 01:15:00|1435.8|1430|1433.7|1427.9|1435.8|1430|1433.7|1427.9|0
1673486400000|2023-01-12 01:20:00|1434.7|1428.9|1434|1428.2|1434.8|1429|1433.1|1427.3|0
1673486700000|2023-01-12 01:25:00|1433.8|1428|1433.2|1427.4|1433.8|1428|1432.4|1426.6|0
1673487000000|2023-01-12 01:30:00|1433.3|1427.5|1432.9|1427.1|1433.4|1427.6|1432.2|1426.4|0
1673487300000|2023-01-12 01:35:00|1431.8|1426|1435.6|1429.8|1435.6|1429.8|1431.8|1426|0
1673487600000|2023-01-12 01:40:00|1434.9|1429.1|1435.3|1429.5|1435.3|1429.5|1434.9|1429.1|0
1673487900000|2023-01-12 01:45:00|1435.2|1429.4|1436.2|1430.4|1436.3|1430.5|1435|1429.2|0
1673488200000|2023-01-12 01:50:00|1435.1|1429.3|1437.8|1432|1437.8|1432|1435.1|1429.3|0
1673488500000|2023-01-12 01:55:00|1437.9|1432.1|1439|1433.2|1439|1433.2|1437.9|1432.1|0
1673488800000|2023-01-12 02:00:00|1438.9|1433.1|1437.4|1431.6|1438.9|1433.1|1437.3|1431.5|0
1673489100000|2023-01-12 02:05:00|1437.6|1431.8|1438.7|1432.9|1438.8|1433|1437.6|1431.8|0
1673489400000|2023-01-12 02:10:00|1436.6|1430.8|1438.1|1432.3|1438.2|1432.4|1436.1|1430.3|0
1673489700000|2023-01-12 02:15:00|1436.8|1431|1436.8|1431|1438.1|1432.3|1436.8|1431|0
1673490000000|2023-01-12 02:20:00|1437.8|1432|1437.3|1431.5|1438.4|1432.6|1435.6|1429.8|0
1673490300000|2023-01-12 02:25:00|1438.4|1432.6|1439.7|1433.9|1440.6|1434.8|1437.4|1431.6|0
1673490600000|2023-01-12 02:30:00|1440|1434.2|1440.7|1434.9|1440.8|1435|1440|1434.2|0
1673490900000|2023-01-12 02:35:00|1440.6|1434.8|1441.1|1435.3|1441.7|1435.9|1439.5|1433.7|0
1673491200000|2023-01-12 02:40:00|1441.2|1435.4|1440.9|1435.1|1441.3|1435.5|1439.9|1434.1|0
1673491500000|2023-01-12 02:45:00|1441|1435.2|1440.6|1434.8|1441.1|1435.3|1439.7|1433.9|0
1673491800000|2023-01-12 02:50:00|1441.9|1436.1|1440.9|1435.1|1441.9|1436.1|1440.7|1434.9|0
1673492100000|2023-01-12 02:55:00|1440.7|1434.9|1441.8|1436|1443.9|1438.1|1440.7|1434.9|0
1673492400000|2023-01-12 03:00:00|1442.9|1437.1|1442.5|1436.7|1442.9|1437.1|1442|1436.2|0
1673492700000|2023-01-12 03:05:00|1442.6|1436.8|1442.5|1436.7|1444.5|1438.7|1442.5|1436.7|0
1673493000000|2023-01-12 03:10:00|1442.7|1436.9|1443.7|1437.9|1444.8|1439|1442.5|1436.7|0
1673493300000|2023-01-12 03:15:00|1444.8|1439|1443.4|1437.6|1444.8|1439|1442.1|1436.3|0
1673493600000|2023-01-12 03:20:00|1443.6|1437.8|1444.1|1438.3|1444.1|1438.3|1442.5|1436.7|0
1673493900000|2023-01-12 03:25:00|1443.2|1437.4|1441.9|1436.1|1444.4|1438.6|1441.9|1436.1|0
1673494200000|2023-01-12 03:30:00|1441.8|1436|1443.4|1437.6|1444|1438.2|1441.7|1435.9|0
1673494500000|2023-01-12 03:35:00|1444.5|1438.7|1443.1|1437.3|1444.6|1438.8|1443.1|1437.3|0
1673494800000|2023-01-12 03:40:00|1443.2|1437.4|1444|1438.2|1444.3|1438.5|1441.9|1436.1|0
1673495100000|2023-01-12 03:45:00|1442.9|1437.1|1443.6|1437.8|1443.9|1438.1|1441.7|1435.9|0
1673495400000|2023-01-12 03:50:00|1442.7|1436.9|1443.7|1437.9|1443.7|1437.9|1442.7|1436.9|0
1673495700000|2023-01-12 03:55:00|1442.7|1436.9|1443.8|1438|1443.8|1438|1441.6|1435.8|0
1673496000000|2023-01-12 04:00:00|1442.7|1436.9|1443.5|1437.7|1443.8|1438|1441.9|1436.1|0
1673496300000|2023-01-12 04:05:00|1442.5|1436.7|1443.1|1437.3|1443.5|1437.7|1440.9|1435.1|0
1673496600000|2023-01-12 04:10:00|1442.9|1437.1|1442.3|1436.5|1442.9|1437.1|1441.5|1435.7|0
1673496900000|2023-01-12 04:15:00|1442.4|1436.6|1442.3|1436.5|1442.5|1436.7|1441.3|1435.5|0
1673497200000|2023-01-12 04:20:00|1442.4|1436.6|1442.5|1436.7|1442.9|1437.1|1441.7|1435.9|0
1673497500000|2023-01-12 04:25:00|1441.3|1435.5|1442.1|1436.3|1442.5|1436.7|1441.1|1435.3|0
1673497800000|2023-01-12 04:30:00|1441.2|1435.4|1439.8|1434|1441.2|1435.4|1439.4|1433.6|0
1673498100000|2023-01-12 04:35:00|1439.9|1434.1|1440.7|1434.9|1440.7|1434.9|1439.5|1433.7|0
1673498400000|2023-01-12 04:40:00|1440.8|1435|1439.2|1433.4|1440.8|1435|1439.2|1433.4|0
1673498700000|2023-01-12 04:45:00|1440.2|1434.4|1439.8|1434|1440.2|1434.4|1438.9|1433.1|0
1673499000000|2023-01-12 04:50:00|1439.9|1434.1|1439.4|1433.6|1440.2|1434.4|1438.5|1432.7|0
1673499300000|2023-01-12 04:55:00|1440.3|1434.5|1440.5|1434.7|1440.5|1434.7|1439.2|1433.4|0
1673565000000|2023-01-12 23:10:00|1448.6|1442.8|1450.5|1444.7|1450.7|1444.9|1447.5|1441.7|0
1673565300000|2023-01-12 23:15:00|1451.6|1445.8|1450.6|1444.8|1452.1|1446.3|1450.6|1444.8|0
1673565600000|2023-01-12 23:20:00|1450.8|1445|1449|1443.2|1450.8|1445|1448.5|1442.7|0
1673565900000|2023-01-12 23:25:00|1449.1|1443.3|1449.7|1443.9|1450.8|1445|1449.1|1443.3|0
1673566200000|2023-01-12 23:30:00|1449.8|1444|1449.4|1443.6|1450.9|1445.1|1449.4|1443.6|0
1673566500000|2023-01-12 23:35:00|1449.2|1443.4|1448.9|1443.1|1449.2|1443.4|1447.8|1442|0
1673566800000|2023-01-12 23:40:00|1448.6|1442.8|1448.6|1442.8|1448.6|1442.8|1447.8|1442|0
1673567100000|2023-01-12 23:45:00|1448.4|1442.6|1448.7|1442.9|1449.6|1443.8|1448.4|1442.6|0
1673567400000|2023-01-12 23:50:00|1448.2|1442.4|1448|1442.2|1448.2|1442.4|1447.6|1441.8|0
1673567700000|2023-01-12 23:55:00|1448.1|1442.3|1451.8|1446|1451.9|1446.1|1447.1|1441.3|0
1673568000000|2023-01-13 00:00:00|1451.9|1446.1|1453.1|1447.3|1453.3|1447.5|1450.6|1444.8|0
1673568300000|2023-01-13 00:05:00|1453|1447.2|1452.8|1447|1453|1447.2|1451.4|1445.6|0
1673568600000|2023-01-13 00:10:00|1452.7|1446.9|1456.5|1450.7|1456.5|1450.7|1452.7|1446.9|0
1673568900000|2023-01-13 00:15:00|1456.7|1450.9|1454.2|1448.4|1456.7|1450.9|1454.2|1448.4|0
1673569200000|2023-01-13 00:20:00|1453.9|1448.1|1454.7|1448.9|1454.7|1448.9|1453.9|1448.1|0
1673569500000|2023-01-13 00:25:00|1453.9|1448.1|1454.7|1448.9|1456|1450.2|1453.8|1448|0
1673569800000|2023-01-13 00:30:00|1453.4|1447.6|1456.1|1450.3|1456.3|1450.5|1453.4|1447.6|0
1673570100000|2023-01-13 00:35:00|1456|1450.2|1455.1|1449.3|1456|1450.2|1454.2|1448.4|0
1673570400000|2023-01-13 00:40:00|1455.2|1449.4|1456.8|1451|1456.8|1451|1454.9|1449.1|0
1673570700000|2023-01-13 00:45:00|1455.9|1450.1|1457.9|1452.1|1457.9|1452.1|1454.9|1449.1|0
1673571000000|2023-01-13 00:50:00|1456.7|1450.9|1457.7|1451.9|1457.7|1451.9|1456.7|1450.9|0
1673571300000|2023-01-13 00:55:00|1455.6|1449.8|1456.5|1450.7|1456.5|1450.7|1455.1|1449.3|0
1673571600000|2023-01-13 01:00:00|1456.8|1451|1459.6|1453.8|1460.3|1454.5|1455.9|1450.1|0
1673571900000|2023-01-13 01:05:00|1459.3|1453.5|1460|1454.2|1460|1454.2|1457.1|1451.3|0
1673572200000|2023-01-13 01:10:00|1459.7|1453.9|1460|1454.2|1460.8|1455|1459|1453.2|0
1673572500000|2023-01-13 01:15:00|1459.9|1454.1|1458.2|1452.4|1459.9|1454.1|1457.9|1452.1|0
1673572800000|2023-01-13 01:20:00|1458.1|1452.3|1458.5|1452.7|1460.6|1454.8|1458.1|1452.3|0
1673573100000|2023-01-13 01:25:00|1458.4|1452.6|1457.7|1451.9|1458.4|1452.6|1457|1451.2|0
1673573400000|2023-01-13 01:30:00|1456.6|1450.8|1455.2|1449.4|1458.6|1452.8|1455.1|1449.3|0
1673573700000|2023-01-13 01:35:00|1456.2|1450.4|1456.1|1450.3|1456.3|1450.5|1455|1449.2|0
1673574000000|2023-01-13 01:40:00|1455.2|1449.4|1454.7|1448.9|1455.9|1450.1|1453.6|1447.8|0
1673574300000|2023-01-13 01:45:00|1454.9|1449.1|1453|1447.2|1455.5|1449.7|1453|1447.2|0
1673574600000|2023-01-13 01:50:00|1454|1448.2|1453.4|1447.6|1454|1448.2|1452.9|1447.1|0
1673574900000|2023-01-13 01:55:00|1453.6|1447.8|1452.9|1447.1|1454.1|1448.3|1452.7|1446.9|0
1673575200000|2023-01-13 02:00:00|1454|1448.2|1452.3|1446.5|1454|1448.2|1452.3|1446.5|0
1673575500000|2023-01-13 02:05:00|1452.4|1446.6|1452.4|1446.6|1453.5|1447.7|1452.4|1446.6|0
1673575800000|2023-01-13 02:10:00|1453.4|1447.6|1452.6|1446.8|1453.6|1447.8|1452.5|1446.7|0
1673576100000|2023-01-13 02:15:00|1452.5|1446.7|1452.1|1446.3|1453.5|1447.7|1452.1|1446.3|0
1673576400000|2023-01-13 02:20:00|1451.8|1446|1451.8|1446|1451.9|1446.1|1451.5|1445.7|0
1673576700000|2023-01-13 02:25:00|1452.7|1446.9|1452.9|1447.1|1454.2|1448.4|1452|1446.2|0
1673577000000|2023-01-13 02:30:00|1452.8|1447|1454.6|1448.8|1454.6|1448.8|1452.8|1447|0
1673577300000|2023-01-13 02:35:00|1453.6|1447.8|1456|1450.2|1456|1450.2|1453.6|1447.8|0
1673577600000|2023-01-13 02:40:00|1454.7|1448.9|1454.1|1448.3|1455.8|1450|1453.6|1447.8|0
1673577900000|2023-01-13 02:45:00|1452.9|1447.1|1453.9|1448.1|1455.9|1450.1|1452.9|1447.1|0
1673578200000|2023-01-13 02:50:00|1454.9|1449.1|1456.4|1450.6|1456.4|1450.6|1453.9|1448.1|0
1673578500000|2023-01-13 02:55:00|1455.4|1449.6|1455.3|1449.5|1456.3|1450.5|1455.2|1449.4|0
1673578800000|2023-01-13 03:00:00|1455.4|1449.6|1456.6|1450.8|1456.7|1450.9|1455.4|1449.6|0
1673579100000|2023-01-13 03:05:00|1455.5|1449.7|1454.5|1448.7|1456.4|1450.6|1454.2|1448.4|0
1673579400000|2023-01-13 03:10:00|1455.7|1449.9|1455.4|1449.6|1455.7|1449.9|1454.5|1448.7|0
1673579700000|2023-01-13 03:15:00|1455|1449.2|1454.7|1448.9|1456.6|1450.8|1454|1448.2|0
1673580000000|2023-01-13 03:20:00|1455.7|1449.9|1455.3|1449.5|1455.7|1449.9|1453.5|1447.7|0
1673580300000|2023-01-13 03:25:00|1454.3|1448.5|1453.8|1448|1455.3|1449.5|1453.7|1447.9|0
1673580600000|2023-01-13 03:30:00|1453.9|1448.1|1454.3|1448.5|1455|1449.2|1453.9|1448.1|0
1673580900000|2023-01-13 03:35:00|1454.4|1448.6|1457.1|1451.3|1457.1|1451.3|1454.3|1448.5|0
1673581200000|2023-01-13 03:40:00|1457.3|1451.5|1456.3|1450.5|1457.3|1451.5|1456.1|1450.3|0
1673581500000|2023-01-13 03:45:00|1456.6|1450.8|1456.4|1450.6|1456.6|1450.8|1455.6|1449.8|0
1673581800000|2023-01-13 03:50:00|1457.2|1451.4|1456.9|1451.1|1457.2|1451.4|1456.1|1450.3|0
1673582100000|2023-01-13 03:55:00|1455.9|1450.1|1456.9|1451.1|1457.9|1452.1|1455.9|1450.1|0
1673582400000|2023-01-13 04:00:00|1456.1|1450.3|1455.7|1449.9|1457|1451.2|1455.7|1449.9|0
1673582700000|2023-01-13 04:05:00|1455.5|1449.7|1455.3|1449.5|1455.5|1449.7|1455.3|1449.5|0
1673583000000|2023-01-13 04:10:00|1456.4|1450.6|1455.3|1449.5|1457|1451.2|1455.3|1449.5|0
1673583300000|2023-01-13 04:15:00|1455.4|1449.6|1455.2|1449.4|1456.4|1450.6|1455.2|1449.4|0
1673583600000|2023-01-13 04:20:00|1455|1449.2|1455.3|1449.5|1456.3|1450.5|1455|1449.2|0
1673583900000|2023-01-13 04:25:00|1455.4|1449.6|1455.6|1449.8|1457.7|1451.9|1455.4|1449.6|0
1673584200000|2023-01-13 04:30:00|1455.8|1450|1455|1449.2|1458|1452.2|1455|1449.2|0
1673584500000|2023-01-13 04:35:00|1454.8|1449|1455.1|1449.3|1457.3|1451.5|1454.8|1449|0
1673584800000|2023-01-13 04:40:00|1456.5|1450.7|1456.6|1450.8|1457.6|1451.8|1456.5|1450.7|0
1673585100000|2023-01-13 04:45:00|1456.7|1450.9|1456.5|1450.7|1457.6|1451.8|1456.3|1450.5|0
1673585400000|2023-01-13 04:50:00|1456.6|1450.8|1456.1|1450.3|1456.6|1450.8|1455.5|1449.7|0
1673585700000|2023-01-13 04:55:00|1455.1|1449.3|1453.4|1447.6|1456.2|1450.4|1453.4|1447.6|0
1673824200000|2023-01-15 23:10:00|1466.3|1460.5|1468.1|1462.3|1469.3|1463.5|1465.2|1459.4|0
1673824500000|2023-01-15 23:15:00|1468.8|1463|1469.3|1463.5|1470.3|1464.5|1468.8|1463|0
1673824800000|2023-01-15 23:20:00|1469|1463.2|1467.8|1462|1469.8|1464|1467.8|1462|0
1673825100000|2023-01-15 23:25:00|1469.1|1463.3|1465.6|1459.8|1469.1|1463.3|1465.6|1459.8|0
1673825400000|2023-01-15 23:30:00|1466.8|1461|1468.1|1462.3|1468.1|1462.3|1466.7|1460.9|0
1673825700000|2023-01-15 23:35:00|1466.9|1461.1|1466.7|1460.9|1467.6|1461.8|1466.6|1460.8|0
1673826000000|2023-01-15 23:40:00|1467|1461.2|1467.3|1461.5|1467.3|1461.5|1466.7|1460.9|0
1673826300000|2023-01-15 23:45:00|1467.4|1461.6|1468.9|1463.1|1468.9|1463.1|1467.2|1461.4|0
1673826600000|2023-01-15 23:50:00|1468.7|1462.9|1468.4|1462.6|1469.1|1463.3|1468.2|1462.4|0
1673826900000|2023-01-15 23:55:00|1468.3|1462.5|1467.9|1462.1|1469.6|1463.8|1467.9|1462.1|0
1673827200000|2023-01-16 00:00:00|1468.9|1463.1|1471.9|1466.1|1472.1|1466.3|1468.9|1463.1|0
1673827500000|2023-01-16 00:05:00|1470.9|1465.1|1472|1466.2|1472.2|1466.4|1470.9|1465.1|0
1673827800000|2023-01-16 00:10:00|1472.2|1466.4|1473.1|1467.3|1473.1|1467.3|1472.2|1466.4|0
1673828100000|2023-01-16 00:15:00|1473.4|1467.6|1473.3|1467.5|1473.6|1467.8|1472.3|1466.5|0
1673828400000|2023-01-16 00:20:00|1473.4|1467.6|1473|1467.2|1473.5|1467.7|1471.7|1465.9|0
1673828700000|2023-01-16 00:25:00|1474.2|1468.4|1474.4|1468.6|1475.2|1469.4|1473.2|1467.4|0
1673829000000|2023-01-16 00:30:00|1474.3|1468.5|1476.6|1470.8|1477.3|1471.5|1474.3|1468.5|0
1673829300000|2023-01-16 00:35:00|1475.5|1469.7|1475.2|1469.4|1477.4|1471.6|1474.9|1469.1|0
1673829600000|2023-01-16 00:40:00|1476.3|1470.5|1475.8|1470|1477.4|1471.6|1475.8|1470|0
1673829900000|2023-01-16 00:45:00|1475.7|1469.9|1476|1470.2|1476.4|1470.6|1474.9|1469.1|0
1673830200000|2023-01-16 00:50:00|1474.8|1469|1475|1469.2|1475.5|1469.7|1473.3|1467.5|0
1673830500000|2023-01-16 00:55:00|1474.1|1468.3|1474.3|1468.5|1474.6|1468.8|1474.1|1468.3|0
1673830800000|2023-01-16 01:00:00|1474.1|1468.3|1474.3|1468.5|1474.3|1468.5|1473.6|1467.8|0
1673831100000|2023-01-16 01:05:00|1474.4|1468.6|1475.1|1469.3|1475.1|1469.3|1474|1468.2|0
1673831400000|2023-01-16 01:10:00|1475.2|1469.4|1474.8|1469|1475.4|1469.6|1474.5|1468.7|0
1673831700000|2023-01-16 01:15:00|1474.6|1468.8|1473.2|1467.4|1474.7|1468.9|1473.1|1467.3|0
1673832000000|2023-01-16 01:20:00|1474.4|1468.6|1473.5|1467.7|1474.4|1468.6|1472.2|1466.4|0
1673832300000|2023-01-16 01:25:00|1473.4|1467.6|1474.4|1468.6|1474.4|1468.6|1473.4|1467.6|0
1673832600000|2023-01-16 01:30:00|1475.3|1469.5|1474|1468.2|1475.3|1469.5|1474|1468.2|0
1673832900000|2023-01-16 01:35:00|1473.9|1468.1|1474.6|1468.8|1474.6|1468.8|1472.6|1466.8|0
1673833200000|2023-01-16 01:40:00|1473.8|1468|1474.6|1468.8|1474.6|1468.8|1473.6|1467.8|0
1673833500000|2023-01-16 01:45:00|1473.7|1467.9|1473.9|1468.1|1474|1468.2|1473.7|1467.9|0
1673833800000|2023-01-16 01:50:00|1474|1468.2|1475.9|1470.1|1475.9|1470.1|1473.7|1467.9|0
1673834100000|2023-01-16 01:55:00|1474.9|1469.1|1475.3|1469.5|1475.9|1470.1|1474.8|1469|0
1673834400000|2023-01-16 02:00:00|1475.4|1469.6|1474.9|1469.1|1475.4|1469.6|1474.9|1469.1|0
1673834700000|2023-01-16 02:05:00|1474.7|1468.9|1475|1469.2|1475.6|1469.8|1474.1|1468.3|0
1673835000000|2023-01-16 02:10:00|1474.3|1468.5|1474.9|1469.1|1475.4|1469.6|1474.3|1468.5|0
1673835300000|2023-01-16 02:15:00|1474.6|1468.8|1474.1|1468.3|1474.6|1468.8|1474|1468.2|0
1673835600000|2023-01-16 02:20:00|1474.4|1468.6|1474.7|1468.9|1474.8|1469|1474.4|1468.6|0
1673835900000|2023-01-16 02:25:00|1474.6|1468.8|1474.8|1469|1474.9|1469.1|1474.5|1468.7|0
1673836200000|2023-01-16 02:30:00|1474.9|1469.1|1474.6|1468.8|1475.9|1470.1|1473.6|1467.8|0
1673836500000|2023-01-16 02:35:00|1473.4|1467.6|1474.4|1468.6|1474.5|1468.7|1473.4|1467.6|0
1673836800000|2023-01-16 02:40:00|1473.4|1467.6|1474.4|1468.6|1475.5|1469.7|1473.4|1467.6|0
1673837100000|2023-01-16 02:45:00|1474.6|1468.8|1474.2|1468.4|1474.7|1468.9|1473.3|1467.5|0
1673837400000|2023-01-16 02:50:00|1474.3|1468.5|1474.7|1468.9|1475.5|1469.7|1473.2|1467.4|0
1673837700000|2023-01-16 02:55:00|1474.5|1468.7|1475.7|1469.9|1475.7|1469.9|1474.4|1468.6|0
1673838000000|2023-01-16 03:00:00|1474.7|1468.9|1474.2|1468.4|1476|1470.2|1474|1468.2|0
1673838300000|2023-01-16 03:05:00|1476.2|1470.4|1474.9|1469.1|1476.3|1470.5|1474.1|1468.3|0
1673838600000|2023-01-16 03:10:00|1474.2|1468.4|1473.9|1468.1|1474.2|1468.4|1473.1|1467.3|0
1673838900000|2023-01-16 03:15:00|1473.8|1468|1474.1|1468.3|1474.1|1468.3|1472.9|1467.1|0
1673839200000|2023-01-16 03:20:00|1473.1|1467.3|1475|1469.2|1475.1|1469.3|1472.9|1467.1|0
1673839500000|2023-01-16 03:25:00|1474.9|1469.1|1472.7|1466.9|1475.1|1469.3|1471.9|1466.1|0
1673839800000|2023-01-16 03:30:00|1473.7|1467.9|1474.8|1469|1475.5|1469.7|1473.5|1467.7|0
1673840100000|2023-01-16 03:35:00|1473.9|1468.1|1473.9|1468.1|1475|1469.2|1473.9|1468.1|0
1673840400000|2023-01-16 03:40:00|1474.9|1469.1|1475.2|1469.4|1475.2|1469.4|1473.8|1468|0
1673840700000|2023-01-16 03:45:00|1475.3|1469.5|1474.7|1468.9|1475.3|1469.5|1474.2|1468.4|0
1673841000000|2023-01-16 03:50:00|1474.8|1469|1475.6|1469.8|1475.8|1470|1473.8|1468|0
1673841300000|2023-01-16 03:55:00|1474.4|1468.6|1474.4|1468.6|1475.5|1469.7|1473.5|1467.7|0
1673841600000|2023-01-16 04:00:00|1473.4|1467.6|1475.1|1469.3|1475.1|1469.3|1473.4|1467.6|0
1673841900000|2023-01-16 04:05:00|1474.1|1468.3|1474|1468.2|1475.2|1469.4|1474|1468.2|0
1673842200000|2023-01-16 04:10:00|1473.9|1468.1|1472.3|1466.5|1473.9|1468.1|1472.3|1466.5|0
1673842500000|2023-01-16 04:15:00|1472.4|1466.6|1473.3|1467.5|1473.5|1467.7|1472.4|1466.6|0
1673842800000|2023-01-16 04:20:00|1473.1|1467.3|1474.2|1468.4|1474.2|1468.4|1472.2|1466.4|0
1673843100000|2023-01-16 04:25:00|1473.3|1467.5|1473|1467.2|1474.3|1468.5|1472.8|1467|0
1673843400000|2023-01-16 04:30:00|1472.9|1467.1|1472.3|1466.5|1472.9|1467.1|1472.2|1466.4|0
1673843700000|2023-01-16 04:35:00|1472.4|1466.6|1471.6|1465.8|1472.8|1467|1471.6|1465.8|0
1673844000000|2023-01-16 04:40:00|1472.4|1466.6|1471.4|1465.6|1472.6|1466.8|1471.3|1465.5|0
1673844300000|2023-01-16 04:45:00|1471.5|1465.7|1472.7|1466.9|1472.9|1467.1|1471.5|1465.7|0
1673844600000|2023-01-16 04:50:00|1471.6|1465.8|1471.4|1465.6|1472.3|1466.5|1471.3|1465.5|0
1673844900000|2023-01-16 04:55:00|1471.2|1465.4|1470.8|1465|1472.3|1466.5|1470.8|1465|0
1673910600000|2023-01-16 23:10:00|1473.2|1467.4|1474.1|1468.3|1474.5|1468.7|1470.9|1465.1|0
1673910900000|2023-01-16 23:15:00|1473.8|1468|1476.1|1470.3|1476.6|1470.8|1473.4|1467.6|0
1673911200000|2023-01-16 23:20:00|1476|1470.2|1475|1469.2|1476.3|1470.5|1475|1469.2|0
1673911500000|2023-01-16 23:25:00|1474.9|1469.1|1474.4|1468.6|1474.9|1469.1|1474.3|1468.5|0
1673911800000|2023-01-16 23:30:00|1474.3|1468.5|1475.4|1469.6|1477.7|1471.9|1474.3|1468.5|0
1673912100000|2023-01-16 23:35:00|1475.2|1469.4|1473.3|1467.5|1475.2|1469.4|1473.3|1467.5|0
1673912400000|2023-01-16 23:40:00|1472.9|1467.1|1475.6|1469.8|1475.6|1469.8|1472.9|1467.1|0
1673912700000|2023-01-16 23:45:00|1474.6|1468.8|1475|1469.2|1475.5|1469.7|1474.5|1468.7|0
1673913000000|2023-01-16 23:50:00|1475.2|1469.4|1474.7|1468.9|1476|1470.2|1474.5|1468.7|0
1673913300000|2023-01-16 23:55:00|1474.6|1468.8|1474.8|1469|1474.9|1469.1|1474.4|1468.6|0
1673913600000|2023-01-17 00:00:00|1474.7|1468.9|1473.7|1467.9|1475.4|1469.6|1473.4|1467.6|0
1673913900000|2023-01-17 00:05:00|1473.8|1468|1475.5|1469.7|1475.5|1469.7|1473.7|1467.9|0
1673914200000|2023-01-17 00:10:00|1475.6|1469.8|1478.3|1472.3|1479.7|1473.7|1475.6|1469.8|0
1673914500000|2023-01-17 00:15:00|1479.3|1473.3|1478.4|1472.4|1479.8|1473.8|1477.5|1471.7|0
1673914800000|2023-01-17 00:20:00|1479.5|1473.5|1477.5|1471.7|1479.5|1473.5|1476.3|1470.5|0
1673915100000|2023-01-17 00:25:00|1477.4|1471.6|1478.2|1472.2|1479.1|1473.1|1477.4|1471.6|0
1673915400000|2023-01-17 00:30:00|1479|1473|1477|1471.2|1479|1473|1476.9|1471.1|0
1673915700000|2023-01-17 00:35:00|1477.2|1471.4|1479.7|1473.7|1479.7|1473.7|1477.2|1471.4|0
1673916000000|2023-01-17 00:40:00|1476.4|1470.6|1480.2|1474.2|1480.2|1474.2|1476.4|1470.6|0
1673916300000|2023-01-17 00:45:00|1479.4|1473.4|1479.6|1473.6|1479.9|1473.9|1478.9|1472.9|0
1673916600000|2023-01-17 00:50:00|1480|1474|1480.3|1474.3|1481.1|1475.1|1479|1473|0
1673916900000|2023-01-17 00:55:00|1480.1|1474.1|1483.5|1477.5|1483.5|1477.5|1480.1|1474.1|0
1673917200000|2023-01-17 01:00:00|1483.4|1477.4|1485|1479|1485.1|1479.1|1481.8|1475.8|0
1673917500000|2023-01-17 01:05:00|1484|1478|1483.4|1477.4|1485.1|1479.1|1482.8|1476.8|0
1673917800000|2023-01-17 01:10:00|1484.7|1478.7|1484.1|1478.1|1484.7|1478.7|1483.1|1477.1|0
1673918100000|2023-01-17 01:15:00|1483|1477|1483.4|1477.4|1484.4|1478.4|1482.1|1476.1|0
1673918400000|2023-01-17 01:20:00|1482.9|1476.9|1480|1474|1482.9|1476.9|1479.8|1473.8|0
1673918700000|2023-01-17 01:25:00|1480.3|1474.3|1480|1474|1481.2|1475.2|1479.1|1473.1|0
1673919000000|2023-01-17 01:30:00|1479.7|1473.7|1477.8|1472|1479.7|1473.7|1477.4|1471.6|0
1673919300000|2023-01-17 01:35:00|1476.8|1471|1478.7|1472.7|1478.7|1472.7|1476.8|1471|0
1673919600000|2023-01-17 01:40:00|1479.2|1473.2|1478|1472.1|1480.2|1474.2|1477.8|1472|0
1673919900000|2023-01-17 01:45:00|1479.2|1473.2|1478.1|1472.1|1479.2|1473.2|1477|1471.2|0
1673920200000|2023-01-17 01:50:00|1478.2|1472.2|1478.5|1472.5|1478.5|1472.5|1478.2|1472.2|0
1673920500000|2023-01-17 01:55:00|1478.3|1472.3|1478.3|1472.3|1478.4|1472.4|1478|1472.1|0
1673920800000|2023-01-17 02:00:00|1478|1472.1|1480.4|1474.4|1481.2|1475.2|1478|1472.1|0
1673921100000|2023-01-17 02:05:00|1480.3|1474.3|1480.5|1474.5|1480.6|1474.6|1479.9|1473.9|0
1673921400000|2023-01-17 02:10:00|1480.4|1474.4|1480|1474|1481.6|1475.6|1480|1474|0
1673921700000|2023-01-17 02:15:00|1479.9|1473.9|1479.8|1473.8|1480.9|1474.9|1479.6|1473.6|0
1673922000000|2023-01-17 02:20:00|1479.9|1473.9|1479.8|1473.8|1479.9|1473.9|1478.6|1472.6|0
1673922300000|2023-01-17 02:25:00|1478.6|1472.6|1478.5|1472.5|1479.4|1473.4|1478.3|1472.3|0
1673922600000|2023-01-17 02:30:00|1478.4|1472.4|1479.9|1473.9|1479.9|1473.9|1478.4|1472.4|0
1673922900000|2023-01-17 02:35:00|1478.9|1472.9|1478.9|1472.9|1480|1474|1478.8|1472.8|0
1673923200000|2023-01-17 02:40:00|1479|1473|1480.1|1474.1|1480.1|1474.1|1478.9|1472.9|0
1673923500000|2023-01-17 02:45:00|1479|1473|1479.2|1473.2|1480.5|1474.5|1479|1473|0
1673923800000|2023-01-17 02:50:00|1480.2|1474.2|1479.3|1473.3|1480.3|1474.3|1479.1|1473.1|0
1673924100000|2023-01-17 02:55:00|1479.2|1473.2|1480.7|1474.7|1480.8|1474.8|1479.2|1473.2|0
1673924400000|2023-01-17 03:00:00|1479.7|1473.7|1479.8|1473.8|1481|1475|1479.7|1473.7|0
1673924700000|2023-01-17 03:05:00|1479.9|1473.9|1483.2|1477.2|1483.4|1477.4|1479.9|1473.9|0
1673925000000|2023-01-17 03:10:00|1482.1|1476.1|1480.9|1474.9|1483|1477|1480|1474|0
1673925300000|2023-01-17 03:15:00|1481|1475|1479.5|1473.5|1481|1475|1479.4|1473.4|0
1673925600000|2023-01-17 03:20:00|1479.4|1473.4|1479.4|1473.4|1480.5|1474.5|1479.2|1473.2|0
1673925900000|2023-01-17 03:25:00|1479.5|1473.5|1479.5|1473.5|1480.4|1474.4|1479.3|1473.3|0
1673926200000|2023-01-17 03:30:00|1480.4|1474.4|1480.4|1474.4|1481.4|1475.4|1480.3|1474.3|0
1673926500000|2023-01-17 03:35:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1480.2|1474.2|0
1673926800000|2023-01-17 03:40:00|1481.5|1475.5|1480.5|1474.5|1481.5|1475.5|1480.5|1474.5|0
1673927100000|2023-01-17 03:45:00|1480.4|1474.4|1480.9|1474.9|1481.7|1475.7|1480.4|1474.4|0
1673927400000|2023-01-17 03:50:00|1482|1476|1481.3|1475.3|1482.5|1476.5|1481.1|1475.1|0
1673927700000|2023-01-17 03:55:00|1480.2|1474.2|1481.3|1475.3|1482.2|1476.2|1480.1|1474.1|0
1673928000000|2023-01-17 04:00:00|1481.2|1475.2|1482.7|1476.7|1482.7|1476.7|1481.2|1475.2|0
1673928300000|2023-01-17 04:05:00|1481.7|1475.7|1482.7|1476.7|1483|1477|1481.7|1475.7|0
1673928600000|2023-01-17 04:10:00|1481.6|1475.6|1482.3|1476.3|1482.5|1476.5|1481.2|1475.2|0
1673928900000|2023-01-17 04:15:00|1481.2|1475.2|1482.7|1476.7|1482.8|1476.8|1480.9|1474.9|0
1673929200000|2023-01-17 04:20:00|1480.6|1474.6|1481.7|1475.7|1481.7|1475.7|1480.6|1474.6|0
1673929500000|2023-01-17 04:25:00|1480.8|1474.8|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|0
1673929800000|2023-01-17 04:30:00|1480.7|1474.7|1480.5|1474.5|1481.6|1475.6|1480.4|1474.4|0
1673930100000|2023-01-17 04:35:00|1480.4|1474.4|1480.1|1474.1|1481.9|1475.9|1479.2|1473.2|0
1673930400000|2023-01-17 04:40:00|1479.2|1473.2|1479.4|1473.4|1480.3|1474.3|1479.1|1473.1|0
1673930700000|2023-01-17 04:45:00|1479.3|1473.3|1478.8|1472.8|1481.1|1475.1|1478.8|1472.8|0
1673931000000|2023-01-17 04:50:00|1478.9|1472.9|1480.4|1474.4|1480.4|1474.4|1478.9|1472.9|0
1673931300000|2023-01-17 04:55:00|1480.7|1474.7|1481.5|1475.5|1481.5|1475.5|1479.5|1473.5|0
1673997000000|2023-01-17 23:10:00|1491.8|1485.8|1492.3|1486.3|1492.4|1486.4|1490.9|1484.9|0
1673997300000|2023-01-17 23:15:00|1492.4|1486.4|1491.2|1485.2|1492.5|1486.5|1488.9|1482.9|0
1673997600000|2023-01-17 23:20:00|1492.7|1486.7|1491.5|1485.5|1493.7|1487.7|1491.5|1485.5|0
1673997900000|2023-01-17 23:25:00|1490.5|1484.5|1491.3|1485.3|1492.2|1486.2|1490.3|1484.3|0
1673998200000|2023-01-17 23:30:00|1491.2|1485.2|1490.2|1484.2|1493.3|1487.3|1490.2|1484.2|0
1673998500000|2023-01-17 23:35:00|1490.4|1484.4|1489.5|1483.5|1490.4|1484.4|1489.5|1483.5|0
1673998800000|2023-01-17 23:40:00|1490.7|1484.7|1490.6|1484.6|1490.8|1484.8|1489.6|1483.6|0
1673999100000|2023-01-17 23:45:00|1489.5|1483.5|1490|1484|1491.3|1485.3|1489.2|1483.2|0
1673999400000|2023-01-17 23:50:00|1489.1|1483.1|1489.8|1483.8|1490.8|1484.8|1489.1|1483.1|0
1673999700000|2023-01-17 23:55:00|1489.7|1483.7|1487.8|1481.8|1491|1485|1486.7|1480.7|0
1674000000000|2023-01-18 00:00:00|1487.6|1481.6|1488.1|1482.1|1488.1|1482.1|1486|1480|0
1674000300000|2023-01-18 00:05:00|1488.2|1482.2|1486.4|1480.4|1488.2|1482.2|1485.2|1479.2|0
1674000600000|2023-01-18 00:10:00|1486.5|1480.5|1486.6|1480.6|1487.5|1481.5|1485.6|1479.6|0
1674000900000|2023-01-18 00:15:00|1487.7|1481.7|1488.8|1482.8|1488.9|1482.9|1487.5|1481.5|0
1674001200000|2023-01-18 00:20:00|1487.1|1481.1|1488|1482|1488.3|1482.3|1487|1481|0
1674001500000|2023-01-18 00:25:00|1490.1|1484.1|1489.5|1483.5|1490.1|1484.1|1488|1482|0
1674001800000|2023-01-18 00:30:00|1488.6|1482.6|1489.6|1483.6|1489.9|1483.9|1488.6|1482.6|0
1674002100000|2023-01-18 00:35:00|1489.4|1483.4|1488.6|1482.6|1489.4|1483.4|1487.7|1481.7|0
1674002400000|2023-01-18 00:40:00|1488.7|1482.7|1488.3|1482.3|1488.8|1482.8|1487.7|1481.7|0
1674002700000|2023-01-18 00:45:00|1487.1|1481.1|1486.3|1480.3|1487.1|1481.1|1484.2|1478.2|0
1674003000000|2023-01-18 00:50:00|1486.2|1480.2|1486.5|1480.5|1486.5|1480.5|1485.4|1479.4|0
1674003300000|2023-01-18 00:55:00|1486.3|1480.3|1486.1|1480.1|1486.3|1480.3|1485.1|1479.1|0
1674003600000|2023-01-18 01:00:00|1485.5|1479.5|1487|1481|1487.4|1481.4|1485.5|1479.5|0
1674003900000|2023-01-18 01:05:00|1486.2|1480.2|1488.2|1482.2|1488.9|1482.9|1486.2|1480.2|0
1674004200000|2023-01-18 01:10:00|1487.3|1481.3|1490|1484|1490|1484|1486.9|1480.9|0
1674004500000|2023-01-18 01:15:00|1489.9|1483.9|1489.7|1483.7|1490.9|1484.9|1489.7|1483.7|0
1674004800000|2023-01-18 01:20:00|1490.9|1484.9|1490.6|1484.6|1490.9|1484.9|1489.2|1483.2|0
1674005100000|2023-01-18 01:25:00|1488.7|1482.7|1489.1|1483.1|1489.7|1483.7|1488.1|1482.1|0
1674005400000|2023-01-18 01:30:00|1489.2|1483.2|1486.6|1480.6|1489.2|1483.2|1486.4|1480.4|0
1674005700000|2023-01-18 01:35:00|1486.7|1480.7|1488|1482|1489.2|1483.2|1486.7|1480.7|0
1674006000000|2023-01-18 01:40:00|1487.9|1481.9|1487.6|1481.6|1487.9|1481.9|1486.6|1480.6|0
1674006300000|2023-01-18 01:45:00|1487.5|1481.5|1488.6|1482.6|1488.6|1482.6|1487.3|1481.3|0
1674006600000|2023-01-18 01:50:00|1489.1|1483.1|1489.4|1483.4|1489.4|1483.4|1488.2|1482.2|0
1674006900000|2023-01-18 01:55:00|1489.5|1483.5|1489.9|1483.9|1489.9|1483.9|1488.6|1482.6|0
1674007200000|2023-01-18 02:00:00|1490.1|1484.1|1490.8|1484.8|1490.8|1484.8|1489.6|1483.6|0
1674007500000|2023-01-18 02:05:00|1489|1483|1489.8|1483.8|1490.1|1484.1|1488.7|1482.7|0
1674007800000|2023-01-18 02:10:00|1489.5|1483.5|1489.8|1483.8|1489.8|1483.8|1488.6|1482.6|0
1674008100000|2023-01-18 02:15:00|1489.6|1483.6|1487.9|1481.9|1489.6|1483.6|1486.9|1480.9|0
1674008400000|2023-01-18 02:20:00|1487.8|1481.8|1486.3|1480.3|1487.8|1481.8|1486.3|1480.3|0
1674008700000|2023-01-18 02:25:00|1486|1480|1485.7|1479.7|1486.8|1480.8|1484.8|1478.8|0
1674009000000|2023-01-18 02:30:00|1484.6|1478.6|1485.1|1479.1|1485.5|1479.5|1484.4|1478.4|0
1674009300000|2023-01-18 02:35:00|1485|1479|1483.5|1477.5|1485|1479|1483.5|1477.5|0
1674009600000|2023-01-18 02:40:00|1483.4|1477.4|1491.3|1485.3|1491.3|1485.3|1483.4|1477.4|0
1674009900000|2023-01-18 02:45:00|1491.1|1485.1|1487.8|1481.8|1491.1|1485.1|1487.8|1481.8|0
1674010200000|2023-01-18 02:50:00|1487.6|1481.6|1486.9|1480.9|1488.6|1482.6|1486.9|1480.9|0
1674010500000|2023-01-18 02:55:00|1486|1480|1486.3|1480.3|1487.7|1481.7|1486|1480|0
1674010800000|2023-01-18 03:00:00|1487.5|1481.5|1488.4|1482.4|1489|1483|1487.4|1481.4|0
1674011100000|2023-01-18 03:05:00|1488.2|1482.2|1489|1483|1489|1483|1487|1481|0
1674011400000|2023-01-18 03:10:00|1489.4|1483.4|1488.9|1482.9|1490.6|1484.6|1488.9|1482.9|0
1674011700000|2023-01-18 03:15:00|1487.8|1481.8|1488.9|1482.9|1490|1484|1487.8|1481.8|0
1674012000000|2023-01-18 03:20:00|1490.1|1484.1|1488|1482|1490.1|1484.1|1487|1481|0
1674012300000|2023-01-18 03:25:00|1485.6|1479.6|1485.6|1479.6|1487.8|1481.8|1485.5|1479.5|0
1674012600000|2023-01-18 03:30:00|1486.7|1480.7|1486.5|1480.5|1487.1|1481.1|1484.6|1478.6|0
1674012900000|2023-01-18 03:35:00|1486.6|1480.6|1486.8|1480.8|1487.1|1481.1|1484.7|1478.7|0
1674013200000|2023-01-18 03:40:00|1485.9|1479.9|1486.5|1480.5|1486.7|1480.7|1485.4|1479.4|0
1674013500000|2023-01-18 03:45:00|1485.5|1479.5|1487.1|1481.1|1487.5|1481.5|1485.5|1479.5|0
1674013800000|2023-01-18 03:50:00|1486.7|1480.7|1484.3|1478.3|1486.7|1480.7|1483.3|1477.3|0
1674014100000|2023-01-18 03:55:00|1485.2|1479.2|1485.7|1479.7|1485.7|1479.7|1483.4|1477.4|0
1674014400000|2023-01-18 04:00:00|1486|1480|1485.8|1479.8|1486|1480|1483.9|1477.9|0
1674014700000|2023-01-18 04:05:00|1486|1480|1484.6|1478.6|1486|1480|1484.6|1478.6|0
1674015000000|2023-01-18 04:10:00|1485.9|1479.9|1486.7|1480.7|1487|1481|1485.6|1479.6|0
1674015300000|2023-01-18 04:15:00|1486.8|1480.8|1487.1|1481.1|1487.1|1481.1|1485.6|1479.6|0
1674015600000|2023-01-18 04:20:00|1487|1481|1486.8|1480.8|1487.1|1481.1|1485.7|1479.7|0
1674015900000|2023-01-18 04:25:00|1486.6|1480.6|1488|1482|1488|1482|1486|1480|0
1674016200000|2023-01-18 04:30:00|1487.1|1481.1|1487.9|1481.9|1488.2|1482.2|1487|1481|0
1674016500000|2023-01-18 04:35:00|1488.4|1482.4|1487.7|1481.7|1488.4|1482.4|1487.3|1481.3|0
1674016800000|2023-01-18 04:40:00|1488.3|1482.3|1487.4|1481.4|1488.4|1482.4|1486.3|1480.3|0
1674017100000|2023-01-18 04:45:00|1486.4|1480.4|1489.2|1483.2|1489.2|1483.2|1486.4|1480.4|0
1674017400000|2023-01-18 04:50:00|1488.3|1482.3|1487.9|1481.9|1488.3|1482.3|1486.8|1480.8|0
1674017700000|2023-01-18 04:55:00|1487.7|1481.7|1484.4|1478.4|1487.9|1481.9|1484.4|1478.4|0
1674083400000|2023-01-18 23:10:00|1487.6|1481.6|1486.1|1480.1|1487.6|1481.6|1482.4|1476.4|0
1674083700000|2023-01-18 23:15:00|1486.2|1480.2|1487.4|1481.4|1488.4|1482.4|1486.2|1480.2|0
1674084000000|2023-01-18 23:20:00|1488|1482|1484.6|1478.6|1488|1482|1484.3|1478.3|0
1674084300000|2023-01-18 23:25:00|1484.8|1478.8|1485.3|1479.3|1486.3|1480.3|1484.6|1478.6|0
1674084600000|2023-01-18 23:30:00|1486.8|1480.8|1484.5|1478.5|1486.8|1480.8|1484.4|1478.4|0
1674084900000|2023-01-18 23:35:00|1484.7|1478.7|1483.6|1477.6|1485.2|1479.2|1483.6|1477.6|0
1674085200000|2023-01-18 23:40:00|1483.1|1477.1|1484.2|1478.2|1484.3|1478.3|1483.1|1477.1|0
1674085500000|2023-01-18 23:45:00|1484.4|1478.4|1483.9|1477.9|1485.3|1479.3|1482.8|1476.8|0
1674085800000|2023-01-18 23:50:00|1483.8|1477.8|1484.2|1478.2|1485|1479|1483.8|1477.8|0
1674086100000|2023-01-18 23:55:00|1485.3|1479.3|1483.7|1477.7|1486.3|1480.3|1483.7|1477.7|0
1674086400000|2023-01-19 00:00:00|1484.7|1478.7|1485.1|1479.1|1485.9|1479.9|1484.2|1478.2|0
1674086700000|2023-01-19 00:05:00|1485.9|1479.9|1487.8|1481.8|1487.8|1481.8|1483.9|1477.9|0
1674087000000|2023-01-19 00:10:00|1486.6|1480.6|1487.1|1481.1|1487.7|1481.7|1485.2|1479.2|0
1674087300000|2023-01-19 00:15:00|1488|1482|1486.2|1480.2|1488.1|1482.1|1485.9|1479.9|0
1674087600000|2023-01-19 00:20:00|1486.9|1480.9|1488|1482|1488.2|1482.2|1485.7|1479.7|0
1674087900000|2023-01-19 00:25:00|1485.7|1479.7|1487.9|1481.9|1487.9|1481.9|1485.4|1479.4|0
1674088200000|2023-01-19 00:30:00|1486.8|1480.8|1493.4|1487.4|1493.4|1487.4|1486.8|1480.8|0
1674088500000|2023-01-19 00:35:00|1493.6|1487.6|1495.1|1489.1|1496.4|1490.4|1492.4|1486.4|0
1674088800000|2023-01-19 00:40:00|1496.1|1490.1|1496.6|1490.6|1496.7|1490.7|1495.1|1489.1|0
1674089100000|2023-01-19 00:45:00|1495.6|1489.6|1497.7|1491.7|1497.7|1491.7|1494.2|1488.2|0
1674089400000|2023-01-19 00:50:00|1498|1492|1496.2|1490.2|1498.9|1492.9|1495.3|1489.3|0
1674089700000|2023-01-19 00:55:00|1496.1|1490.1|1495.1|1489.1|1498.9|1492.9|1495|1489|0
1674090000000|2023-01-19 01:00:00|1494.2|1488.2|1495.8|1489.8|1497.4|1491.4|1494.2|1488.2|0
1674090300000|2023-01-19 01:05:00|1495.6|1489.6|1497.7|1491.7|1497.7|1491.7|1495.4|1489.4|0
1674090600000|2023-01-19 01:10:00|1495.5|1489.5|1496.3|1490.3|1497.5|1491.5|1495|1489|0
1674090900000|2023-01-19 01:15:00|1498.3|1492.3|1496.7|1490.7|1498.3|1492.3|1496.3|1490.3|0
1674091200000|2023-01-19 01:20:00|1497.7|1491.7|1497.6|1491.6|1497.7|1491.7|1495.6|1489.6|0
1674091500000|2023-01-19 01:25:00|1497.4|1491.4|1498.8|1492.8|1499|1493|1497.4|1491.4|0
1674091800000|2023-01-19 01:30:00|1498|1492|1498.6|1492.6|1498.7|1492.7|1496.5|1490.5|0
1674092100000|2023-01-19 01:35:00|1497.5|1491.5|1497.7|1491.7|1498.7|1492.7|1497.5|1491.5|0
1674092400000|2023-01-19 01:40:00|1497.8|1491.8|1498.5|1492.5|1498.9|1492.9|1497.6|1491.6|0
1674092700000|2023-01-19 01:45:00|1498.6|1492.6|1497.6|1491.6|1498.8|1492.8|1497.6|1491.6|0
1674093000000|2023-01-19 01:50:00|1497.7|1491.7|1497.5|1491.5|1498.7|1492.7|1497.5|1491.5|0
1674093300000|2023-01-19 01:55:00|1497.6|1491.6|1497.4|1491.4|1498.5|1492.5|1497.4|1491.4|0
1674093600000|2023-01-19 02:00:00|1497.6|1491.6|1495.7|1489.7|1497.6|1491.6|1495.3|1489.3|0
1674093900000|2023-01-19 02:05:00|1495.8|1489.8|1498.8|1492.8|1498.8|1492.8|1494.7|1488.7|0
1674094200000|2023-01-19 02:10:00|1498.7|1492.7|1497.8|1491.8|1499|1493|1497.7|1491.7|0
1674094500000|2023-01-19 02:15:00|1497.9|1491.9|1499.4|1493.4|1499.4|1493.4|1496.9|1490.9|0
1674094800000|2023-01-19 02:20:00|1499.1|1493.1|1497.1|1491.1|1499.1|1493.1|1497.1|1491.1|0
1674095100000|2023-01-19 02:25:00|1498.6|1492.6|1498|1492|1498.6|1492.6|1496.8|1490.8|0
1674095400000|2023-01-19 02:30:00|1497.9|1491.9|1498.3|1492.3|1498.3|1492.3|1496.9|1490.9|0
1674095700000|2023-01-19 02:35:00|1497.4|1491.4|1501.1|1495.1|1501.1|1495.1|1497.4|1491.4|0
1674096000000|2023-01-19 02:40:00|1500.9|1494.9|1497.1|1491.1|1500.9|1494.9|1497.1|1491.1|0
1674096300000|2023-01-19 02:45:00|1497|1491|1498.2|1492.2|1498.2|1492.2|1496.9|1490.9|0
1674096600000|2023-01-19 02:50:00|1498.3|1492.3|1497.4|1491.4|1498.3|1492.3|1496|1490|0
1674096900000|2023-01-19 02:55:00|1497.3|1491.3|1496.5|1490.5|1497.3|1491.3|1496.5|1490.5|0
1674097200000|2023-01-19 03:00:00|1496.6|1490.6|1494.8|1488.8|1496.9|1490.9|1493.8|1487.8|0
1674097500000|2023-01-19 03:05:00|1494.6|1488.6|1497.6|1491.6|1497.6|1491.6|1494.4|1488.4|0
1674097800000|2023-01-19 03:10:00|1495.4|1489.4|1497.1|1491.1|1498.2|1492.2|1495.4|1489.4|0
1674098100000|2023-01-19 03:15:00|1498.3|1492.3|1498.2|1492.2|1498.5|1492.5|1498.2|1492.2|0
1674098400000|2023-01-19 03:20:00|1498.1|1492.1|1497|1491|1498.4|1492.4|1497|1491|0
1674098700000|2023-01-19 03:25:00|1497.8|1491.8|1498.3|1492.3|1498.4|1492.4|1497.8|1491.8|0
1674099000000|2023-01-19 03:30:00|1497.3|1491.3|1499|1493|1501.3|1495.3|1497.3|1491.3|0
1674099300000|2023-01-19 03:35:00|1500.4|1494.4|1500.6|1494.6|1500.7|1494.7|1499|1493|0
1674099600000|2023-01-19 03:40:00|1500.5|1494.5|1499.2|1493.2|1500.6|1494.6|1499.2|1493.2|0
1674099900000|2023-01-19 03:45:00|1500.2|1494.2|1498.9|1492.9|1500.2|1494.2|1498.9|1492.9|0
1674100200000|2023-01-19 03:50:00|1498.8|1492.8|1500.5|1494.5|1500.5|1494.5|1498.8|1492.8|0
1674100500000|2023-01-19 03:55:00|1500.4|1494.4|1500.2|1494.2|1500.5|1494.5|1498.3|1492.3|0
1674100800000|2023-01-19 04:00:00|1499.9|1493.9|1500.3|1494.3|1500.5|1494.5|1499.9|1493.9|0
1674101100000|2023-01-19 04:05:00|1500.1|1494.1|1500|1494|1500.1|1494.1|1499|1493|0
1674101400000|2023-01-19 04:10:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.8|1493.8|0
1674101700000|2023-01-19 04:15:00|1499.8|1493.8|1499.5|1493.5|1499.8|1493.8|1498.7|1492.7|0
1674102000000|2023-01-19 04:20:00|1498.5|1492.5|1499.2|1493.2|1499.6|1493.6|1498.3|1492.3|0
1674102300000|2023-01-19 04:25:00|1499.1|1493.1|1499.2|1493.2|1499.2|1493.2|1497|1491|0
1674102600000|2023-01-19 04:30:00|1499|1493|1497|1491|1499.3|1493.3|1497|1491|0
1674102900000|2023-01-19 04:35:00|1498.9|1492.9|1500.8|1494.8|1500.8|1494.8|1497.8|1491.8|0
1674103200000|2023-01-19 04:40:00|1500|1494|1501|1495|1501|1495|1498.8|1492.8|0
1674103500000|2023-01-19 04:45:00|1500.1|1494.1|1500.1|1494.1|1501.4|1495.4|1499.2|1493.2|0
1674103800000|2023-01-19 04:50:00|1501|1495|1499.3|1493.3|1501.5|1495.5|1498.9|1492.9|0
1674104100000|2023-01-19 04:55:00|1501.4|1495.4|1501.1|1495.1|1501.6|1495.6|1499.3|1493.3|0
1674169800000|2023-01-19 23:10:00|1492|1486|1490.8|1484.8|1492|1486|1488.3|1482.3|0
1674170100000|2023-01-19 23:15:00|1491.3|1485.3|1491.8|1485.8|1494.5|1488.5|1491.3|1485.3|0
1674170400000|2023-01-19 23:20:00|1491.9|1485.9|1491.3|1485.3|1492.1|1486.1|1489.3|1483.3|0
1674170700000|2023-01-19 23:25:00|1491|1485|1489.7|1483.7|1491.9|1485.9|1489.7|1483.7|0
1674171000000|2023-01-19 23:30:00|1489.6|1483.6|1491.9|1485.9|1493.7|1487.7|1489.6|1483.6|0
1674171300000|2023-01-19 23:35:00|1492|1486|1493.5|1487.5|1494.1|1488.1|1491.6|1485.6|0
1674171600000|2023-01-19 23:40:00|1493.4|1487.4|1491.2|1485.2|1493.4|1487.4|1490.8|1484.8|0
1674171900000|2023-01-19 23:45:00|1491.3|1485.3|1489.9|1483.9|1492.9|1486.9|1489.9|1483.9|0
1674172200000|2023-01-19 23:50:00|1491.5|1485.5|1489.5|1483.5|1491.5|1485.5|1489.1|1483.1|0
1674172500000|2023-01-19 23:55:00|1491.8|1485.8|1489.7|1483.7|1491.8|1485.8|1489.4|1483.4|0
1674172800000|2023-01-20 00:00:00|1490.8|1484.8|1490.6|1484.6|1492.3|1486.3|1489.6|1483.6|0
1674173100000|2023-01-20 00:05:00|1491.7|1485.7|1490.2|1484.2|1492.7|1486.7|1490.2|1484.2|0
1674173400000|2023-01-20 00:10:00|1491.4|1485.4|1491.1|1485.1|1492.9|1486.9|1490.9|1484.9|0
1674173700000|2023-01-20 00:15:00|1493.3|1487.3|1491.4|1485.4|1493.3|1487.3|1491.2|1485.2|0
1674174000000|2023-01-20 00:20:00|1491.3|1485.3|1493.1|1487.1|1493.1|1487.1|1490.9|1484.9|0
1674174300000|2023-01-20 00:25:00|1491|1485|1495.6|1489.6|1495.6|1489.6|1491|1485|0
1674174600000|2023-01-20 00:30:00|1493.6|1487.6|1494.8|1488.8|1495.7|1489.7|1493.2|1487.2|0
1674174900000|2023-01-20 00:35:00|1492.8|1486.8|1490.9|1484.9|1493.3|1487.3|1490.9|1484.9|0
1674175200000|2023-01-20 00:40:00|1490.8|1484.8|1491.1|1485.1|1492.9|1486.9|1490.5|1484.5|0
1674175500000|2023-01-20 00:45:00|1491.3|1485.3|1491.1|1485.1|1493.4|1487.4|1491.1|1485.1|0
1674175800000|2023-01-20 00:50:00|1492.3|1486.3|1491.3|1485.3|1492.9|1486.9|1490.9|1484.9|0
1674176100000|2023-01-20 00:55:00|1489.4|1483.4|1489.5|1483.5|1491.4|1485.4|1489.3|1483.3|0
1674176400000|2023-01-20 01:00:00|1490.8|1484.8|1489.3|1483.3|1490.8|1484.8|1489.3|1483.3|0
1674176700000|2023-01-20 01:05:00|1489.2|1483.2|1488.4|1482.4|1491.4|1485.4|1487.5|1481.5|0
1674177000000|2023-01-20 01:10:00|1487.3|1481.3|1488.9|1482.9|1490|1484|1487.2|1481.2|0
1674177300000|2023-01-20 01:15:00|1488|1482|1488.1|1482.1|1488.2|1482.2|1488|1482|0
1674177600000|2023-01-20 01:20:00|1488.2|1482.2|1492.4|1486.4|1493.5|1487.5|1488.2|1482.2|0
1674177900000|2023-01-20 01:25:00|1493.5|1487.5|1491.7|1485.7|1493.5|1487.5|1490.9|1484.9|0
1674178200000|2023-01-20 01:30:00|1491.8|1485.8|1492.5|1486.5|1493.4|1487.4|1490.9|1484.9|0
1674178500000|2023-01-20 01:35:00|1491.5|1485.5|1492.2|1486.2|1493.6|1487.6|1491.5|1485.5|0
1674178800000|2023-01-20 01:40:00|1492.1|1486.1|1491.5|1485.5|1493.1|1487.1|1491.3|1485.3|0
1674179100000|2023-01-20 01:45:00|1491|1485|1491.2|1485.2|1493.4|1487.4|1491|1485|0
1674179400000|2023-01-20 01:50:00|1492.2|1486.2|1491.1|1485.1|1493.3|1487.3|1491.1|1485.1|0
1674179700000|2023-01-20 01:55:00|1490.7|1484.7|1491.1|1485.1|1493.3|1487.3|1490.7|1484.7|0
1674180000000|2023-01-20 02:00:00|1492.2|1486.2|1488.7|1482.7|1493.3|1487.3|1488.7|1482.7|0
1674180300000|2023-01-20 02:05:00|1490.8|1484.8|1490.8|1484.8|1490.8|1484.8|1488.6|1482.6|0
1674180600000|2023-01-20 02:10:00|1489.8|1483.8|1487.1|1481.1|1490.1|1484.1|1487|1481|0
1674180900000|2023-01-20 02:15:00|1486.9|1480.9|1489.4|1483.4|1491.4|1485.4|1486.9|1480.9|0
1674181200000|2023-01-20 02:20:00|1489.3|1483.3|1489.9|1483.9|1491.3|1485.3|1489.3|1483.3|0
1674181500000|2023-01-20 02:25:00|1489.8|1483.8|1489.9|1483.9|1491|1485|1488.7|1482.7|0
1674181800000|2023-01-20 02:30:00|1488.8|1482.8|1488.7|1482.7|1490.8|1484.8|1488.7|1482.7|0
1674182100000|2023-01-20 02:35:00|1489.6|1483.6|1487.9|1481.9|1490.2|1484.2|1487.9|1481.9|0
1674182400000|2023-01-20 02:40:00|1490.4|1484.4|1487.8|1481.8|1490.4|1484.4|1487.8|1481.8|0
1674182700000|2023-01-20 02:45:00|1488.9|1482.9|1489.6|1483.6|1489.8|1483.8|1487.3|1481.3|0
1674183000000|2023-01-20 02:50:00|1487.6|1481.6|1487.6|1481.6|1489.8|1483.8|1487.6|1481.6|0
1674183300000|2023-01-20 02:55:00|1487.7|1481.7|1488.6|1482.6|1489.8|1483.8|1487.4|1481.4|0
1674183600000|2023-01-20 03:00:00|1487.5|1481.5|1486.2|1480.2|1489.6|1483.6|1486|1480|0
1674183900000|2023-01-20 03:05:00|1487.4|1481.4|1486.2|1480.2|1487.8|1481.8|1486.2|1480.2|0
1674184200000|2023-01-20 03:10:00|1486.4|1480.4|1487.1|1481.1|1487.1|1481.1|1486.4|1480.4|0
1674184500000|2023-01-20 03:15:00|1487|1481|1486.7|1480.7|1487|1481|1486.6|1480.6|0
1674184800000|2023-01-20 03:20:00|1486.8|1480.8|1487|1481|1489.1|1483.1|1486.7|1480.7|0
1674185100000|2023-01-20 03:25:00|1487.1|1481.1|1486.9|1480.9|1489|1483|1486.9|1480.9|0
1674185400000|2023-01-20 03:30:00|1487.2|1481.2|1487.7|1481.7|1488.8|1482.8|1487.2|1481.2|0
1674185700000|2023-01-20 03:35:00|1487.6|1481.6|1487.3|1481.3|1488.7|1482.7|1487|1481|0
1674186000000|2023-01-20 03:40:00|1488.5|1482.5|1487.5|1481.5|1488.5|1482.5|1487.4|1481.4|0
1674186300000|2023-01-20 03:45:00|1487.3|1481.3|1488.8|1482.8|1488.8|1482.8|1486.7|1480.7|0
1674186600000|2023-01-20 03:50:00|1488.7|1482.7|1486.5|1480.5|1488.7|1482.7|1486.5|1480.5|0
1674186900000|2023-01-20 03:55:00|1486.4|1480.4|1487.4|1481.4|1488.4|1482.4|1486.3|1480.3|0
1674187200000|2023-01-20 04:00:00|1487.3|1481.3|1489.7|1483.7|1489.7|1483.7|1486.2|1480.2|0
1674187500000|2023-01-20 04:05:00|1488.7|1482.7|1488.1|1482.1|1490.5|1484.5|1488.1|1482.1|0
1674187800000|2023-01-20 04:10:00|1489.2|1483.2|1488.4|1482.4|1490.2|1484.2|1488.1|1482.1|0
1674188100000|2023-01-20 04:15:00|1489.5|1483.5|1488.5|1482.5|1489.8|1483.8|1488.3|1482.3|0
1674188400000|2023-01-20 04:20:00|1489.4|1483.4|1488.4|1482.4|1489.4|1483.4|1488.2|1482.2|0
1674188700000|2023-01-20 04:25:00|1488.3|1482.3|1488.5|1482.5|1490.6|1484.6|1488.3|1482.3|0
1674189000000|2023-01-20 04:30:00|1489.6|1483.6|1488|1482|1489.6|1483.6|1488|1482|0
1674189300000|2023-01-20 04:35:00|1489.1|1483.1|1489.4|1483.4|1489.5|1483.5|1487.1|1481.1|0
1674189600000|2023-01-20 04:40:00|1487.4|1481.4|1487.8|1481.8|1489.7|1483.7|1487.4|1481.4|0
1674189900000|2023-01-20 04:45:00|1487.7|1481.7|1489.3|1483.3|1489.3|1483.3|1487.6|1481.6|0
1674190200000|2023-01-20 04:50:00|1490.2|1484.2|1491.7|1485.7|1491.7|1485.7|1488.3|1482.3|0
1674190500000|2023-01-20 04:55:00|1491.6|1485.6|1488.1|1482.1|1491.7|1485.7|1488.1|1482.1|0
1674429000000|2023-01-22 23:10:00|1486.9|1480.9|1487.9|1481.9|1488.9|1482.9|1485.5|1479.5|0
1674429300000|2023-01-22 23:15:00|1489.1|1483.1|1488.6|1482.6|1489.4|1483.4|1488.3|1482.3|0
1674429600000|2023-01-22 23:20:00|1488.5|1482.5|1489.4|1483.4|1489.9|1483.9|1488.4|1482.4|0
1674429900000|2023-01-22 23:25:00|1489.2|1483.2|1490|1484|1490|1484|1488.9|1482.9|0
1674430200000|2023-01-22 23:30:00|1490.1|1484.1|1490.5|1484.5|1491.6|1485.6|1489.2|1483.2|0
1674430500000|2023-01-22 23:35:00|1489.6|1483.6|1489.7|1483.7|1490.4|1484.4|1488.6|1482.6|0
1674430800000|2023-01-22 23:40:00|1489.8|1483.8|1491|1485|1491|1485|1488.9|1482.9|0
1674431100000|2023-01-22 23:45:00|1491.1|1485.1|1488.2|1482.2|1491.1|1485.1|1488.2|1482.2|0
1674431400000|2023-01-22 23:50:00|1489.1|1483.1|1489|1483|1489.1|1483.1|1487.6|1481.6|0
1674431700000|2023-01-22 23:55:00|1488.9|1482.9|1488.3|1482.3|1491|1485|1488.3|1482.3|0
1674432000000|2023-01-23 00:00:00|1488.4|1482.4|1488.2|1482.2|1489.3|1483.3|1486.9|1480.9|0
1674432300000|2023-01-23 00:05:00|1488.1|1482.1|1488.3|1482.3|1488.3|1482.3|1486.9|1480.9|0
1674432600000|2023-01-23 00:10:00|1488.2|1482.2|1488.1|1482.1|1489.7|1483.7|1487.5|1481.5|0
1674432900000|2023-01-23 00:15:00|1490.4|1484.4|1489.3|1483.3|1490.8|1484.8|1488.4|1482.4|0
1674433200000|2023-01-23 00:20:00|1489.5|1483.5|1490.4|1484.4|1491.4|1485.4|1489.5|1483.5|0
1674433500000|2023-01-23 00:25:00|1490.6|1484.6|1491.9|1485.9|1492.7|1486.7|1490.6|1484.6|0
1674433800000|2023-01-23 00:30:00|1490.8|1484.8|1492.7|1486.7|1493.3|1487.3|1490.6|1484.6|0
1674434100000|2023-01-23 00:35:00|1491.7|1485.7|1491.7|1485.7|1492|1486|1490.8|1484.8|0
1674434400000|2023-01-23 00:40:00|1490.7|1484.7|1488.4|1482.4|1490.7|1484.7|1488.1|1482.1|0
1674434700000|2023-01-23 00:45:00|1489.4|1483.4|1488.9|1482.9|1489.4|1483.4|1486.7|1480.7|0
1674435000000|2023-01-23 00:50:00|1489|1483|1488.5|1482.5|1489|1483|1488.4|1482.4|0
1674435300000|2023-01-23 00:55:00|1487.5|1481.5|1488.1|1482.1|1489.2|1483.2|1487.1|1481.1|0
1674435600000|2023-01-23 01:00:00|1488.2|1482.2|1488|1482|1489.2|1483.2|1487|1481|0
1674435900000|2023-01-23 01:05:00|1487.7|1481.7|1487.6|1481.6|1488.7|1482.7|1487.6|1481.6|0
1674436200000|2023-01-23 01:10:00|1487.3|1481.3|1487.7|1481.7|1488.6|1482.6|1487.3|1481.3|0
1674436500000|2023-01-23 01:15:00|1488|1482|1488.9|1482.9|1490.2|1484.2|1488|1482|0
1674436800000|2023-01-23 01:20:00|1489.2|1483.2|1488.9|1482.9|1489.8|1483.8|1487.6|1481.6|0
1674437100000|2023-01-23 01:25:00|1489.9|1483.9|1487.3|1481.3|1489.9|1483.9|1487.3|1481.3|0
1674437400000|2023-01-23 01:30:00|1486.3|1480.3|1486.5|1480.5|1486.6|1480.6|1485.5|1479.5|0
1674437700000|2023-01-23 01:35:00|1485.4|1479.4|1486.3|1480.3|1486.6|1480.6|1485.4|1479.4|0
1674438000000|2023-01-23 01:40:00|1486.2|1480.2|1485.4|1479.4|1486.5|1480.5|1485.4|1479.4|0
1674438300000|2023-01-23 01:45:00|1486.3|1480.3|1485.5|1479.5|1486.3|1480.3|1484.2|1478.2|0
1674438600000|2023-01-23 01:50:00|1485.6|1479.6|1487.2|1481.2|1487.2|1481.2|1485.6|1479.6|0
1674438900000|2023-01-23 01:55:00|1486.4|1480.4|1487.4|1481.4|1487.5|1481.5|1486.2|1480.2|0
1674439200000|2023-01-23 02:00:00|1487.5|1481.5|1486.8|1480.8|1488.7|1482.7|1486.4|1480.4|0
1674439500000|2023-01-23 02:05:00|1486.7|1480.7|1486|1480|1487.5|1481.5|1485.7|1479.7|0
1674439800000|2023-01-23 02:10:00|1487.1|1481.1|1486.7|1480.7|1487.1|1481.1|1484.7|1478.7|0
1674440100000|2023-01-23 02:15:00|1486.6|1480.6|1486.6|1480.6|1486.7|1480.7|1486.4|1480.4|0
1674440400000|2023-01-23 02:20:00|1485.4|1479.4|1486.6|1480.6|1486.6|1480.6|1485.3|1479.3|0
1674440700000|2023-01-23 02:25:00|1486.8|1480.8|1487.1|1481.1|1488.1|1482.1|1485.6|1479.6|0
1674441000000|2023-01-23 02:30:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486|1480|0
1674441300000|2023-01-23 02:35:00|1487.3|1481.3|1487.2|1481.2|1487.3|1481.3|1486.1|1480.1|0
1674441600000|2023-01-23 02:40:00|1487.4|1481.4|1487.2|1481.2|1487.4|1481.4|1486|1480|0
1674441900000|2023-01-23 02:45:00|1486.9|1480.9|1484|1478|1487.2|1481.2|1484|1478|0
1674442200000|2023-01-23 02:50:00|1483.8|1477.8|1485.6|1479.6|1485.6|1479.6|1483.7|1477.7|0
1674442500000|2023-01-23 02:55:00|1484.9|1478.9|1484.6|1478.6|1485.9|1479.9|1484.6|1478.6|0
1674442800000|2023-01-23 03:00:00|1484.7|1478.7|1486.2|1480.2|1486.9|1480.9|1484.6|1478.6|0
1674443100000|2023-01-23 03:05:00|1486.3|1480.3|1485.9|1479.9|1486.3|1480.3|1485.9|1479.9|0
1674443400000|2023-01-23 03:10:00|1485.7|1479.7|1485.6|1479.6|1486.5|1480.5|1484.4|1478.4|0
1674443700000|2023-01-23 03:15:00|1485.5|1479.5|1488.5|1482.5|1488.5|1482.5|1485.3|1479.3|0
1674444000000|2023-01-23 03:20:00|1487.7|1481.7|1486.9|1480.9|1488.4|1482.4|1486.2|1480.2|0
1674444300000|2023-01-23 03:25:00|1487.9|1481.9|1488.9|1482.9|1489|1483|1487.8|1481.8|0
1674444600000|2023-01-23 03:30:00|1489|1483|1490.8|1484.8|1490.8|1484.8|1487.7|1481.7|0
1674444900000|2023-01-23 03:35:00|1490.7|1484.7|1490.6|1484.6|1490.9|1484.9|1489.7|1483.7|0
1674445200000|2023-01-23 03:40:00|1489.8|1483.8|1490.7|1484.7|1491|1485|1489.6|1483.6|0
1674445500000|2023-01-23 03:45:00|1490.8|1484.8|1490.4|1484.4|1490.8|1484.8|1489.3|1483.3|0
1674445800000|2023-01-23 03:50:00|1490.6|1484.6|1490.8|1484.8|1490.8|1484.8|1489.4|1483.4|0
1674446100000|2023-01-23 03:55:00|1490.5|1484.5|1489.4|1483.4|1490.6|1484.6|1489.4|1483.4|0
1674446400000|2023-01-23 04:00:00|1490.5|1484.5|1490.1|1484.1|1491.2|1485.2|1489.5|1483.5|0
1674446700000|2023-01-23 04:05:00|1490.2|1484.2|1490|1484|1491.4|1485.4|1488.7|1482.7|0
1674447000000|2023-01-23 04:10:00|1488.8|1482.8|1487.5|1481.5|1490|1484|1486.2|1480.2|0
1674447300000|2023-01-23 04:15:00|1486.5|1480.5|1487.3|1481.3|1487.3|1481.3|1486.2|1480.2|0
1674447600000|2023-01-23 04:20:00|1486.3|1480.3|1484.4|1478.4|1486.3|1480.3|1484.3|1478.3|0
1674447900000|2023-01-23 04:25:00|1485.6|1479.6|1484|1478|1485.6|1479.6|1484|1478|0
1674448200000|2023-01-23 04:30:00|1484.9|1478.9|1484.8|1478.8|1486|1480|1483.9|1477.9|0
1674448500000|2023-01-23 04:35:00|1485.7|1479.7|1485.5|1479.5|1486.8|1480.8|1485.2|1479.2|0
1674448800000|2023-01-23 04:40:00|1487.8|1481.8|1488.5|1482.5|1488.6|1482.6|1487.6|1481.6|0
1674449100000|2023-01-23 04:45:00|1488.6|1482.6|1489.2|1483.2|1489.2|1483.2|1487.4|1481.4|0
1674449400000|2023-01-23 04:50:00|1488.1|1482.1|1488.3|1482.3|1489.5|1483.5|1488.1|1482.1|0
1674449700000|2023-01-23 04:55:00|1488.2|1482.2|1489.4|1483.4|1490.3|1484.3|1488.2|1482.2|0
1674515400000|2023-01-23 23:10:00|1488.8|1482.8|1491.7|1485.7|1493.1|1487.1|1487.2|1481.2|0
1674515700000|2023-01-23 23:15:00|1491.3|1485.3|1491.3|1485.3|1493.1|1487.1|1491.2|1485.2|0
1674516000000|2023-01-23 23:20:00|1489.6|1483.6|1491.6|1485.6|1491.8|1485.8|1489.6|1483.6|0
1674516300000|2023-01-23 23:25:00|1491.9|1485.9|1489.3|1483.3|1492.8|1486.8|1489.3|1483.3|0
1674516600000|2023-01-23 23:30:00|1490.3|1484.3|1492.3|1486.3|1492.3|1486.3|1489.2|1483.2|0
1674516900000|2023-01-23 23:35:00|1492|1486|1492|1486|1493.1|1487.1|1490.8|1484.8|0
1674517200000|2023-01-23 23:40:00|1491.8|1485.8|1492|1486|1492.1|1486.1|1491.7|1485.7|0
1674517500000|2023-01-23 23:45:00|1493.7|1487.7|1492.9|1486.9|1494|1488|1492.6|1486.6|0
1674517800000|2023-01-23 23:50:00|1493.8|1487.8|1493.2|1487.2|1494|1488|1491.4|1485.4|0
1674518100000|2023-01-23 23:55:00|1493.6|1487.6|1493.8|1487.8|1494|1488|1493|1487|0
1674518400000|2023-01-24 00:00:00|1493.9|1487.9|1494.4|1488.4|1495.2|1489.2|1493.9|1487.9|0
1674518700000|2023-01-24 00:05:00|1493.4|1487.4|1494.9|1488.9|1495|1489|1493.4|1487.4|0
1674519000000|2023-01-24 00:10:00|1494.7|1488.7|1495.2|1489.2|1495.3|1489.3|1494.7|1488.7|0
1674519300000|2023-01-24 00:15:00|1495|1489|1495.9|1489.9|1497.3|1491.3|1494.9|1488.9|0
1674519600000|2023-01-24 00:20:00|1497|1491|1497.3|1491.3|1498.3|1492.3|1494.8|1488.8|0
1674519900000|2023-01-24 00:25:00|1497.1|1491.1|1496.4|1490.4|1497.9|1491.9|1496.3|1490.3|0
1674520200000|2023-01-24 00:30:00|1497.4|1491.4|1495|1489|1497.4|1491.4|1495|1489|0
1674520500000|2023-01-24 00:35:00|1494.9|1488.9|1496|1490|1497.5|1491.5|1494.3|1488.3|0
1674520800000|2023-01-24 00:40:00|1495.8|1489.8|1495.8|1489.8|1496.9|1490.9|1495.8|1489.8|0
1674521100000|2023-01-24 00:45:00|1496|1490|1494.8|1488.8|1496.5|1490.5|1493|1487|0
1674521400000|2023-01-24 00:50:00|1493.7|1487.7|1494|1488|1495.1|1489.1|1493.7|1487.7|0
1674521700000|2023-01-24 00:55:00|1493.9|1487.9|1494|1488|1494|1488|1492.6|1486.6|0
1674522000000|2023-01-24 01:00:00|1493.9|1487.9|1493.2|1487.2|1493.9|1487.9|1493.1|1487.1|0
1674522300000|2023-01-24 01:05:00|1493.1|1487.1|1493.7|1487.7|1494.4|1488.4|1492.8|1486.8|0
1674522600000|2023-01-24 01:10:00|1493.4|1487.4|1493.6|1487.6|1494.4|1488.4|1493.2|1487.2|0
1674522900000|2023-01-24 01:15:00|1493.8|1487.8|1494.1|1488.1|1495|1489|1493.7|1487.7|0
1674523200000|2023-01-24 01:20:00|1495|1489|1492.4|1486.4|1495.1|1489.1|1492.4|1486.4|0
1674523500000|2023-01-24 01:25:00|1491.4|1485.4|1490.5|1484.5|1492.5|1486.5|1490.4|1484.4|0
1674523800000|2023-01-24 01:30:00|1490.6|1484.6|1491.3|1485.3|1491.8|1485.8|1490.6|1484.6|0
1674524100000|2023-01-24 01:35:00|1491.4|1485.4|1491.8|1485.8|1491.8|1485.8|1491.4|1485.4|0
1674524400000|2023-01-24 01:40:00|1492|1486|1493.9|1487.9|1493.9|1487.9|1491.9|1485.9|0
1674524700000|2023-01-24 01:45:00|1492.9|1486.9|1492.4|1486.4|1493.2|1487.2|1492|1486|0
1674525000000|2023-01-24 01:50:00|1492.2|1486.2|1491.7|1485.7|1493.2|1487.2|1491.7|1485.7|0
1674525300000|2023-01-24 01:55:00|1491.6|1485.6|1492|1486|1493.3|1487.3|1491.5|1485.5|0
1674525600000|2023-01-24 02:00:00|1493|1487|1492.5|1486.5|1494.4|1488.4|1491.8|1485.8|0
1674525900000|2023-01-24 02:05:00|1492.3|1486.3|1496|1490|1496|1490|1492.3|1486.3|0
1674526200000|2023-01-24 02:10:00|1495.8|1489.8|1497.6|1491.6|1498.1|1492.1|1495.8|1489.8|0
1674526500000|2023-01-24 02:15:00|1496.5|1490.5|1496.7|1490.7|1496.8|1490.8|1496.4|1490.4|0
1674526800000|2023-01-24 02:20:00|1496.5|1490.5|1497.5|1491.5|1497.7|1491.7|1495.6|1489.6|0
1674527100000|2023-01-24 02:25:00|1496.6|1490.6|1495|1489|1497.4|1491.4|1495|1489|0
1674527400000|2023-01-24 02:30:00|1496.4|1490.4|1494.8|1488.8|1496.4|1490.4|1494.8|1488.8|0
1674527700000|2023-01-24 02:35:00|1496.1|1490.1|1494.8|1488.8|1496.1|1490.1|1494.8|1488.8|0
1674528000000|2023-01-24 02:40:00|1494.9|1488.9|1496.5|1490.5|1496.5|1490.5|1494.8|1488.8|0
1674528300000|2023-01-24 02:45:00|1496.3|1490.3|1495.7|1489.7|1497|1491|1495|1489|0
1674528600000|2023-01-24 02:50:00|1496.7|1490.7|1494.6|1488.6|1497.6|1491.6|1494.4|1488.4|0
1674528900000|2023-01-24 02:55:00|1495.8|1489.8|1494.3|1488.3|1495.8|1489.8|1494.3|1488.3|0
1674529200000|2023-01-24 03:00:00|1494.5|1488.5|1495|1489|1495.2|1489.2|1494.5|1488.5|0
1674529500000|2023-01-24 03:05:00|1493.7|1487.7|1494|1488|1494.7|1488.7|1493.7|1487.7|0
1674529800000|2023-01-24 03:10:00|1494.1|1488.1|1494.8|1488.8|1494.9|1488.9|1493.8|1487.8|0
1674530100000|2023-01-24 03:15:00|1494.6|1488.6|1494.5|1488.5|1494.6|1488.6|1494.2|1488.2|0
1674530400000|2023-01-24 03:20:00|1494.3|1488.3|1494.4|1488.4|1495.5|1489.5|1494.1|1488.1|0
1674530700000|2023-01-24 03:25:00|1494.6|1488.6|1494.4|1488.4|1495.5|1489.5|1494.2|1488.2|0
1674531000000|2023-01-24 03:30:00|1494.2|1488.2|1494.1|1488.1|1495|1489|1493.6|1487.6|0
1674531300000|2023-01-24 03:35:00|1494|1488|1494.1|1488.1|1495.2|1489.2|1494|1488|0
1674531600000|2023-01-24 03:40:00|1494.2|1488.2|1493.9|1487.9|1495.2|1489.2|1493.9|1487.9|0
1674531900000|2023-01-24 03:45:00|1494.1|1488.1|1494.4|1488.4|1494.6|1488.6|1492.3|1486.3|0
1674532200000|2023-01-24 03:50:00|1494.5|1488.5|1493.3|1487.3|1494.5|1488.5|1493.2|1487.2|0
1674532500000|2023-01-24 03:55:00|1493.4|1487.4|1493.4|1487.4|1494.4|1488.4|1493.3|1487.3|0
1674532800000|2023-01-24 04:00:00|1493.3|1487.3|1492.1|1486.1|1493.4|1487.4|1491.1|1485.1|0
1674533100000|2023-01-24 04:05:00|1492.3|1486.3|1492.4|1486.4|1493.4|1487.4|1492.3|1486.3|0
1674533400000|2023-01-24 04:10:00|1493.4|1487.4|1492.5|1486.5|1493.4|1487.4|1492.1|1486.1|0
1674533700000|2023-01-24 04:15:00|1492.6|1486.6|1493.5|1487.5|1494.8|1488.8|1492.4|1486.4|0
1674534000000|2023-01-24 04:20:00|1494.6|1488.6|1494.3|1488.3|1494.8|1488.8|1493.4|1487.4|0
1674534300000|2023-01-24 04:25:00|1492.3|1486.3|1492.5|1486.5|1494.7|1488.7|1492.3|1486.3|0
1674534600000|2023-01-24 04:30:00|1493.4|1487.4|1492.2|1486.2|1493.4|1487.4|1491.4|1485.4|0
1674534900000|2023-01-24 04:35:00|1491.1|1485.1|1491.1|1485.1|1492.1|1486.1|1491|1485|0
1674535200000|2023-01-24 04:40:00|1491.2|1485.2|1491.1|1485.1|1491.3|1485.3|1490.1|1484.1|0
1674535500000|2023-01-24 04:45:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1490|1484|0
1674535800000|2023-01-24 04:50:00|1490.3|1484.3|1490.4|1484.4|1491.3|1485.3|1490.1|1484.1|0
1674536100000|2023-01-24 04:55:00|1490.5|1484.5|1491.4|1485.4|1491.6|1485.6|1490.3|1484.3|0
1674601800000|2023-01-24 23:10:00|1494.9|1488.9|1500.4|1494.4|1500.4|1494.4|1494.9|1488.9|0
1674602100000|2023-01-24 23:15:00|1499|1493|1499.3|1493.3|1499.9|1493.9|1498.4|1492.4|0
1674602400000|2023-01-24 23:20:00|1497.9|1491.9|1497.5|1491.5|1499.4|1493.4|1496.7|1490.7|0
1674602700000|2023-01-24 23:25:00|1497.3|1491.3|1495.4|1489.4|1497.4|1491.4|1495.1|1489.1|0
1674603000000|2023-01-24 23:30:00|1496.3|1490.3|1498.1|1492.1|1498.1|1492.1|1494.8|1488.8|0
1674603300000|2023-01-24 23:35:00|1499.2|1493.2|1499.4|1493.4|1500.9|1494.9|1499.2|1493.2|0
1674603600000|2023-01-24 23:40:00|1499.7|1493.7|1498.6|1492.6|1500.5|1494.5|1498.5|1492.5|0
1674603900000|2023-01-24 23:45:00|1498.7|1492.7|1497.5|1491.5|1499|1493|1497.3|1491.3|0
1674604200000|2023-01-24 23:50:00|1497.4|1491.4|1497.4|1491.4|1498.8|1492.8|1497|1491|0
1674604500000|2023-01-24 23:55:00|1497.7|1491.7|1497.4|1491.4|1499.2|1493.2|1496.6|1490.6|0
1674604800000|2023-01-25 00:00:00|1496.5|1490.5|1492.1|1486.1|1496.5|1490.5|1492.1|1486.1|0
1674605100000|2023-01-25 00:05:00|1494.3|1488.3|1495.6|1489.6|1495.6|1489.6|1493|1487|0
1674605400000|2023-01-25 00:10:00|1495.4|1489.4|1494.3|1488.3|1495.9|1489.9|1494.3|1488.3|0
1674605700000|2023-01-25 00:15:00|1492.9|1486.9|1493.8|1487.8|1494.4|1488.4|1492.8|1486.8|0
1674606000000|2023-01-25 00:20:00|1494.2|1488.2|1493.3|1487.3|1495.5|1489.5|1493.1|1487.1|0
1674606300000|2023-01-25 00:25:00|1494.1|1488.1|1494.8|1488.8|1494.8|1488.8|1493.2|1487.2|0
1674606600000|2023-01-25 00:30:00|1495.9|1489.9|1487.5|1481.5|1495.9|1489.9|1487.5|1481.5|0
1674606900000|2023-01-25 00:35:00|1487.4|1481.4|1484.5|1478.5|1487.9|1481.9|1484.5|1478.5|0
1674607200000|2023-01-25 00:40:00|1484.3|1478.3|1485.7|1479.7|1487|1481|1483.7|1477.7|0
1674607500000|2023-01-25 00:45:00|1484.7|1478.7|1484|1478|1485.8|1479.8|1484|1478|0
1674607800000|2023-01-25 00:50:00|1483.6|1477.6|1483.1|1477.1|1484.3|1478.3|1483.1|1477.1|0
1674608100000|2023-01-25 00:55:00|1483.2|1477.2|1480.4|1474.4|1483.2|1477.2|1480.1|1474.1|0
1674608400000|2023-01-25 01:00:00|1480.3|1474.3|1480.4|1474.4|1481.1|1475.1|1479.9|1473.9|0
1674608700000|2023-01-25 01:05:00|1480.8|1474.8|1481.8|1475.8|1482.3|1476.3|1480.8|1474.8|0
1674609000000|2023-01-25 01:10:00|1481.6|1475.6|1479.4|1473.4|1482.1|1476.1|1479.4|1473.4|0
1674609300000|2023-01-25 01:15:00|1479.5|1473.5|1481|1475|1481|1475|1479.5|1473.5|0
1674609600000|2023-01-25 01:20:00|1482.2|1476.2|1484.1|1478.1|1484.1|1478.1|1480.7|1474.7|0
1674609900000|2023-01-25 01:25:00|1482.6|1476.6|1481.9|1475.9|1484.2|1478.2|1481.9|1475.9|0
1674610200000|2023-01-25 01:30:00|1481.8|1475.8|1483.7|1477.7|1484|1478|1481.8|1475.8|0
1674610500000|2023-01-25 01:35:00|1483|1477|1484.8|1478.8|1484.8|1478.8|1482.9|1476.9|0
1674610800000|2023-01-25 01:40:00|1484.6|1478.6|1484.4|1478.4|1485.6|1479.6|1484.1|1478.1|0
1674611100000|2023-01-25 01:45:00|1484.5|1478.5|1484.9|1478.9|1485.1|1479.1|1484|1478|0
1674611400000|2023-01-25 01:50:00|1485.1|1479.1|1486.4|1480.4|1486.4|1480.4|1484.3|1478.3|0
1674611700000|2023-01-25 01:55:00|1486.9|1480.9|1485.8|1479.8|1487|1481|1485.5|1479.5|0
1674612000000|2023-01-25 02:00:00|1486.9|1480.9|1487.2|1481.2|1489.6|1483.6|1485.9|1479.9|0
1674612300000|2023-01-25 02:05:00|1487.4|1481.4|1488.1|1482.1|1488.7|1482.7|1486.2|1480.2|0
1674612600000|2023-01-25 02:10:00|1487.7|1481.7|1486.1|1480.1|1487.9|1481.9|1486.1|1480.1|0
1674612900000|2023-01-25 02:15:00|1485.9|1479.9|1486.6|1480.6|1487.6|1481.6|1485.9|1479.9|0
1674613200000|2023-01-25 02:20:00|1486.8|1480.8|1485.8|1479.8|1487.9|1481.9|1484.2|1478.2|0
1674613500000|2023-01-25 02:25:00|1487.9|1481.9|1487|1481|1488.5|1482.5|1487|1481|0
1674613800000|2023-01-25 02:30:00|1488.3|1482.3|1486|1480|1488.3|1482.3|1485.5|1479.5|0
1674614100000|2023-01-25 02:35:00|1487|1481|1487|1481|1487|1481|1485.6|1479.6|0
1674614400000|2023-01-25 02:40:00|1485.9|1479.9|1487.5|1481.5|1487.5|1481.5|1485.9|1479.9|0
1674614700000|2023-01-25 02:45:00|1486.4|1480.4|1487.3|1481.3|1488.3|1482.3|1486.4|1480.4|0
1674615000000|2023-01-25 02:50:00|1487.5|1481.5|1487.5|1481.5|1487.6|1481.6|1486.3|1480.3|0
1674615300000|2023-01-25 02:55:00|1486.4|1480.4|1487.3|1481.3|1487.3|1481.3|1485.9|1479.9|0
1674615600000|2023-01-25 03:00:00|1486.4|1480.4|1488.1|1482.1|1488.1|1482.1|1486.2|1480.2|0
1674615900000|2023-01-25 03:05:00|1487.2|1481.2|1487.4|1481.4|1488.5|1482.5|1487.1|1481.1|0
1674616200000|2023-01-25 03:10:00|1487.1|1481.1|1487.2|1481.2|1487.4|1481.4|1486.9|1480.9|0
1674616500000|2023-01-25 03:15:00|1487.1|1481.1|1486.4|1480.4|1488.7|1482.7|1486.4|1480.4|0
1674616800000|2023-01-25 03:20:00|1486.2|1480.2|1486.3|1480.3|1486.3|1480.3|1485.1|1479.1|0
1674617100000|2023-01-25 03:25:00|1485.5|1479.5|1484.3|1478.3|1485.5|1479.5|1484.3|1478.3|0
1674617400000|2023-01-25 03:30:00|1484.4|1478.4|1485.7|1479.7|1485.7|1479.7|1483.8|1477.8|0
1674617700000|2023-01-25 03:35:00|1484.6|1478.6|1487.3|1481.3|1487.3|1481.3|1484.6|1478.6|0
1674618000000|2023-01-25 03:40:00|1486.4|1480.4|1484.9|1478.9|1486.4|1480.4|1484.9|1478.9|0
1674618300000|2023-01-25 03:45:00|1485|1479|1485.3|1479.3|1486.1|1480.1|1484|1478|0
1674618600000|2023-01-25 03:50:00|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1484.1|1478.1|0
1674618900000|2023-01-25 03:55:00|1485.6|1479.6|1485.5|1479.5|1485.6|1479.6|1483.3|1477.3|0
1674619200000|2023-01-25 04:00:00|1484.5|1478.5|1484.7|1478.7|1485.9|1479.9|1484.5|1478.5|0
1674619500000|2023-01-25 04:05:00|1484.4|1478.4|1484.4|1478.4|1485.4|1479.4|1484.2|1478.2|0
1674619800000|2023-01-25 04:10:00|1485.2|1479.2|1483.9|1477.9|1485.2|1479.2|1483.9|1477.9|0
1674620100000|2023-01-25 04:15:00|1484.9|1478.9|1483.6|1477.6|1484.9|1478.9|1483|1477|0
1674620400000|2023-01-25 04:20:00|1483.2|1477.2|1482.8|1476.8|1484.2|1478.2|1482.6|1476.6|0
1674620700000|2023-01-25 04:25:00|1482.7|1476.7|1482.9|1476.9|1483.3|1477.3|1481.9|1475.9|0
1674621000000|2023-01-25 04:30:00|1483.1|1477.1|1481.3|1475.3|1483.1|1477.1|1481.2|1475.2|0
1674621300000|2023-01-25 04:35:00|1482.4|1476.4|1481.4|1475.4|1483|1477|1481.3|1475.3|0
1674621600000|2023-01-25 04:40:00|1482.4|1476.4|1482.7|1476.7|1483.7|1477.7|1482.4|1476.4|0
1674621900000|2023-01-25 04:45:00|1482.8|1476.8|1481.8|1475.8|1482.9|1476.9|1481.7|1475.7|0
1674622200000|2023-01-25 04:50:00|1481|1475|1482.5|1476.5|1483.2|1477.2|1481|1475|0
1674622500000|2023-01-25 04:55:00|1482.6|1476.6|1481.2|1475.2|1482.6|1476.6|1480.7|1474.7|0
1674774600000|2023-01-26 23:10:00|1481.5|1475.5|1487.6|1481.6|1489.5|1483.5|1481.5|1475.5|0
1674774900000|2023-01-26 23:15:00|1487.8|1481.8|1486.9|1480.9|1489.4|1483.4|1485|1479|0
1674775200000|2023-01-26 23:20:00|1486.7|1480.7|1490.6|1484.6|1491|1485|1486.3|1480.3|0
1674775500000|2023-01-26 23:25:00|1491.6|1485.6|1491.1|1485.1|1491.8|1485.8|1490.4|1484.4|0
1674775800000|2023-01-26 23:30:00|1492.1|1486.1|1489.9|1483.9|1492.1|1486.1|1485.7|1479.7|0
1674776100000|2023-01-26 23:35:00|1491.2|1485.2|1488.1|1482.1|1491.8|1485.8|1487.7|1481.7|0
1674776400000|2023-01-26 23:40:00|1490.2|1484.2|1488|1482|1490.2|1484.2|1486.4|1480.4|0
1674776700000|2023-01-26 23:45:00|1488.8|1482.8|1485|1479|1488.8|1482.8|1483.9|1477.9|0
1674777000000|2023-01-26 23:50:00|1485.1|1479.1|1485.3|1479.3|1485.5|1479.5|1484.2|1478.2|0
1674777300000|2023-01-26 23:55:00|1485.2|1479.2|1483.5|1477.5|1485.2|1479.2|1482.8|1476.8|0
1674777600000|2023-01-27 00:00:00|1482.5|1476.5|1482.6|1476.6|1482.7|1476.7|1482.2|1476.2|0
1674777900000|2023-01-27 00:05:00|1482.5|1476.5|1483.8|1477.8|1483.8|1477.8|1482.5|1476.5|0
1674778200000|2023-01-27 00:10:00|1483.7|1477.7|1483.7|1477.7|1485.1|1479.1|1483.4|1477.4|0
1674778500000|2023-01-27 00:15:00|1483.8|1477.8|1485.4|1479.4|1485.4|1479.4|1483.1|1477.1|0
1674778800000|2023-01-27 00:20:00|1486.6|1480.6|1487.9|1481.9|1488|1482|1486.1|1480.1|0
1674779100000|2023-01-27 00:25:00|1488.6|1482.6|1488.1|1482.1|1488.6|1482.6|1487.1|1481.1|0
1674779400000|2023-01-27 00:30:00|1489|1483|1487.3|1481.3|1490.1|1484.1|1487.3|1481.3|0
1674779700000|2023-01-27 00:35:00|1487|1481|1487.5|1481.5|1488.4|1482.4|1486.6|1480.6|0
1674780000000|2023-01-27 00:40:00|1486.5|1480.5|1488.2|1482.2|1488.7|1482.7|1486.5|1480.5|0
1674780300000|2023-01-27 00:45:00|1489.2|1483.2|1487.7|1481.7|1489.2|1483.2|1487.2|1481.2|0
1674780600000|2023-01-27 00:50:00|1488.7|1482.7|1487.6|1481.6|1488.7|1482.7|1487.6|1481.6|0
1674780900000|2023-01-27 00:55:00|1487.5|1481.5|1487.4|1481.4|1488.9|1482.9|1487.4|1481.4|0
1674781200000|2023-01-27 01:00:00|1487.5|1481.5|1488.3|1482.3|1490|1484|1487.3|1481.3|0
1674781500000|2023-01-27 01:05:00|1487.1|1481.1|1488.8|1482.8|1488.8|1482.8|1487|1481|0
1674781800000|2023-01-27 01:10:00|1488.9|1482.9|1488|1482|1488.9|1482.9|1487.6|1481.6|0
1674782100000|2023-01-27 01:15:00|1488.1|1482.1|1486.5|1480.5|1489.1|1483.1|1486.5|1480.5|0
1674782400000|2023-01-27 01:20:00|1487.3|1481.3|1483.2|1477.2|1487.3|1481.3|1483.2|1477.2|0
1674782700000|2023-01-27 01:25:00|1483.5|1477.5|1482.2|1476.2|1484.6|1478.6|1482.2|1476.2|0
1674783000000|2023-01-27 01:30:00|1482.3|1476.3|1483.3|1477.3|1483.5|1477.5|1482|1476|0
1674783300000|2023-01-27 01:35:00|1484.3|1478.3|1484.2|1478.2|1485.3|1479.3|1483.2|1477.2|0
1674783600000|2023-01-27 01:40:00|1484.1|1478.1|1484.9|1478.9|1485.8|1479.8|1483.7|1477.7|0
1674783900000|2023-01-27 01:45:00|1483.7|1477.7|1485|1479|1485.4|1479.4|1483.7|1477.7|0
1674784200000|2023-01-27 01:50:00|1483.8|1477.8|1485.6|1479.6|1485.6|1479.6|1483.6|1477.6|0
1674784500000|2023-01-27 01:55:00|1485.3|1479.3|1485|1479|1486.5|1480.5|1484.5|1478.5|0
1674784800000|2023-01-27 02:00:00|1485.8|1479.8|1486.5|1480.5|1486.8|1480.8|1485|1479|0
1674785100000|2023-01-27 02:05:00|1485|1479|1486.5|1480.5|1486.5|1480.5|1484.6|1478.6|0
1674785400000|2023-01-27 02:10:00|1486.4|1480.4|1486.7|1480.7|1486.7|1480.7|1485.4|1479.4|0
1674785700000|2023-01-27 02:15:00|1485.8|1479.8|1486.9|1480.9|1487.2|1481.2|1485.6|1479.6|0
1674786000000|2023-01-27 02:20:00|1485.9|1479.9|1487.2|1481.2|1487.2|1481.2|1485.6|1479.6|0
1674786300000|2023-01-27 02:25:00|1486.3|1480.3|1486.8|1480.8|1487.5|1481.5|1485.7|1479.7|0
1674786600000|2023-01-27 02:30:00|1486.7|1480.7|1488.6|1482.6|1489.6|1483.6|1486.7|1480.7|0
1674786900000|2023-01-27 02:35:00|1488.4|1482.4|1489.6|1483.6|1489.7|1483.7|1488.4|1482.4|0
1674787200000|2023-01-27 02:40:00|1489.9|1483.9|1488.5|1482.5|1490.1|1484.1|1488.5|1482.5|0
1674787500000|2023-01-27 02:45:00|1488.6|1482.6|1487.2|1481.2|1489.7|1483.7|1487.2|1481.2|0
1674787800000|2023-01-27 02:50:00|1487.3|1481.3|1488|1482|1489.5|1483.5|1487.1|1481.1|0
1674788100000|2023-01-27 02:55:00|1489|1483|1487.9|1481.9|1489|1483|1487.5|1481.5|0
1674788400000|2023-01-27 03:00:00|1486.8|1480.8|1486.7|1480.7|1488.2|1482.2|1486|1480|0
1674788700000|2023-01-27 03:05:00|1486.8|1480.8|1486|1480|1487.4|1481.4|1486|1480|0
1674789000000|2023-01-27 03:10:00|1485.9|1479.9|1485.9|1479.9|1486.9|1480.9|1484.9|1478.9|0
1674789300000|2023-01-27 03:15:00|1486.1|1480.1|1486.9|1480.9|1487.2|1481.2|1486.1|1480.1|0
1674789600000|2023-01-27 03:20:00|1486.7|1480.7|1486.8|1480.8|1488.1|1482.1|1486.6|1480.6|0
1674789900000|2023-01-27 03:25:00|1486.7|1480.7|1487.4|1481.4|1488.6|1482.6|1486.5|1480.5|0
1674790200000|2023-01-27 03:30:00|1487.5|1481.5|1487.8|1481.8|1488.4|1482.4|1486.3|1480.3|0
1674790500000|2023-01-27 03:35:00|1487.7|1481.7|1490.4|1484.4|1490.8|1484.8|1487.7|1481.7|0
1674790800000|2023-01-27 03:40:00|1490.5|1484.5|1489|1483|1491.2|1485.2|1489|1483|0
1674791100000|2023-01-27 03:45:00|1487.8|1481.8|1485.8|1479.8|1488|1482|1485.8|1479.8|0
1674791400000|2023-01-27 03:50:00|1487|1481|1487.2|1481.2|1488.6|1482.6|1487|1481|0
1674791700000|2023-01-27 03:55:00|1487.3|1481.3|1487|1481|1488.5|1482.5|1486.8|1480.8|0
1674792000000|2023-01-27 04:00:00|1487.1|1481.1|1486.6|1480.6|1488.9|1482.9|1486.6|1480.6|0
1674792300000|2023-01-27 04:05:00|1487.7|1481.7|1487.7|1481.7|1488.8|1482.8|1487.4|1481.4|0
1674792600000|2023-01-27 04:10:00|1487.8|1481.8|1487.4|1481.4|1488.6|1482.6|1486.4|1480.4|0
1674792900000|2023-01-27 04:15:00|1486.1|1480.1|1487.1|1481.1|1488.4|1482.4|1486.1|1480.1|0
1674793200000|2023-01-27 04:20:00|1485.1|1479.1|1484.7|1478.7|1485.8|1479.8|1483.6|1477.6|0
1674793500000|2023-01-27 04:25:00|1484.8|1478.8|1484.3|1478.3|1485.9|1479.9|1484.2|1478.2|0
1674793800000|2023-01-27 04:30:00|1484|1478|1483.4|1477.4|1484.4|1478.4|1483.3|1477.3|0
1674794100000|2023-01-27 04:35:00|1483.6|1477.6|1482.2|1476.2|1483.8|1477.8|1482.2|1476.2|0
1674794400000|2023-01-27 04:40:00|1481.2|1475.2|1481.9|1475.9|1481.9|1475.9|1480.9|1474.9|0
1674794700000|2023-01-27 04:45:00|1480.8|1474.8|1480.8|1474.8|1480.8|1474.8|1480.4|1474.4|0
1674795000000|2023-01-27 04:50:00|1480.6|1474.6|1480.6|1474.6|1481.5|1475.5|1480.1|1474.1|0
1674795300000|2023-01-27 04:55:00|1481.8|1475.8|1479.9|1473.9|1481.8|1475.8|1479.9|1473.9|0
1675033800000|2023-01-29 23:10:00|1493.6|1487.6|1496.2|1490.2|1496.2|1490.2|1493.1|1487.1|0
1675034100000|2023-01-29 23:15:00|1496.1|1490.1|1497.4|1491.4|1498.5|1492.5|1496.1|1490.1|0
1675034400000|2023-01-29 23:20:00|1498.2|1492.2|1499.6|1493.6|1500.2|1494.2|1498.2|1492.2|0
1675034700000|2023-01-29 23:25:00|1498.1|1492.1|1496.3|1490.3|1498.2|1492.2|1496.3|1490.3|0
1675035000000|2023-01-29 23:30:00|1496|1490|1496.8|1490.8|1496.8|1490.8|1495.9|1489.9|0
1675035300000|2023-01-29 23:35:00|1496.5|1490.5|1496.8|1490.8|1496.8|1490.8|1494.9|1488.9|0
1675035600000|2023-01-29 23:40:00|1493.4|1487.4|1492.8|1486.8|1495.7|1489.7|1492.8|1486.8|0
1675035900000|2023-01-29 23:45:00|1492.7|1486.7|1489.9|1483.9|1494.7|1488.7|1489.9|1483.9|0
1675036200000|2023-01-29 23:50:00|1491.2|1485.2|1491.3|1485.3|1491.6|1485.6|1490.2|1484.2|0
1675036500000|2023-01-29 23:55:00|1491.4|1485.4|1490|1484|1491.4|1485.4|1489.2|1483.2|0
1675036800000|2023-01-30 00:00:00|1491.4|1485.4|1490.6|1484.6|1491.5|1485.5|1490.2|1484.2|0
1675037100000|2023-01-30 00:05:00|1491.4|1485.4|1489.1|1483.1|1491.4|1485.4|1489.1|1483.1|0
1675037400000|2023-01-30 00:10:00|1489.5|1483.5|1490.1|1484.1|1491.9|1485.9|1489.4|1483.4|0
1675037700000|2023-01-30 00:15:00|1490.3|1484.3|1490.6|1484.6|1491.3|1485.3|1489.6|1483.6|0
1675038000000|2023-01-30 00:20:00|1489.3|1483.3|1488.9|1482.9|1490.6|1484.6|1488.9|1482.9|0
1675038300000|2023-01-30 00:25:00|1489.9|1483.9|1488.8|1482.8|1490|1484|1488.8|1482.8|0
1675038600000|2023-01-30 00:30:00|1489|1483|1493.7|1487.7|1493.8|1487.8|1489|1483|0
1675038900000|2023-01-30 00:35:00|1493.4|1487.4|1491.2|1485.2|1493.4|1487.4|1491.2|1485.2|0
1675039200000|2023-01-30 00:40:00|1493.4|1487.4|1492.6|1486.6|1495|1489|1491.7|1485.7|0
1675039500000|2023-01-30 00:45:00|1492.4|1486.4|1492|1486|1492.8|1486.8|1492|1486|0
1675039800000|2023-01-30 00:50:00|1492.1|1486.1|1492.4|1486.4|1493.8|1487.8|1491.3|1485.3|0
1675040100000|2023-01-30 00:55:00|1492.2|1486.2|1491.1|1485.1|1493.3|1487.3|1491.1|1485.1|0
1675040400000|2023-01-30 01:00:00|1491.5|1485.5|1492.8|1486.8|1495.3|1489.3|1491.5|1485.5|0
1675040700000|2023-01-30 01:05:00|1493.8|1487.8|1490.7|1484.7|1493.8|1487.8|1490.7|1484.7|0
1675041000000|2023-01-30 01:10:00|1490.8|1484.8|1492.5|1486.5|1493.2|1487.2|1490.8|1484.8|0
1675041300000|2023-01-30 01:15:00|1493.1|1487.1|1492.8|1486.8|1493.8|1487.8|1492.6|1486.6|0
1675041600000|2023-01-30 01:20:00|1492.9|1486.9|1493.3|1487.3|1494.3|1488.3|1492.8|1486.8|0
1675041900000|2023-01-30 01:25:00|1493.4|1487.4|1493.3|1487.3|1494.1|1488.1|1492.8|1486.8|0
1675042200000|2023-01-30 01:30:00|1493.4|1487.4|1493.5|1487.5|1494|1488|1492.5|1486.5|0
1675042500000|2023-01-30 01:35:00|1493.6|1487.6|1492.6|1486.6|1493.8|1487.8|1492.6|1486.6|0
1675042800000|2023-01-30 01:40:00|1494.8|1488.8|1494.4|1488.4|1494.8|1488.8|1492.9|1486.9|0
1675043100000|2023-01-30 01:45:00|1494.2|1488.2|1493.3|1487.3|1494.2|1488.2|1492.9|1486.9|0
1675043400000|2023-01-30 01:50:00|1493.4|1487.4|1494.5|1488.5|1494.6|1488.6|1493.4|1487.4|0
1675043700000|2023-01-30 01:55:00|1494.3|1488.3|1494.4|1488.4|1495.5|1489.5|1494.2|1488.2|0
1675044000000|2023-01-30 02:00:00|1494.3|1488.3|1495.6|1489.6|1495.6|1489.6|1494.2|1488.2|0
1675044300000|2023-01-30 02:05:00|1494.5|1488.5|1494.3|1488.3|1495.3|1489.3|1493.5|1487.5|0
1675044600000|2023-01-30 02:10:00|1495.1|1489.1|1494.5|1488.5|1495.8|1489.8|1494.3|1488.3|0
1675044900000|2023-01-30 02:15:00|1494.6|1488.6|1494.7|1488.7|1496|1490|1494.6|1488.6|0
1675045200000|2023-01-30 02:20:00|1495.5|1489.5|1494.8|1488.8|1495.8|1489.8|1494.3|1488.3|0
1675045500000|2023-01-30 02:25:00|1495.1|1489.1|1497.2|1491.2|1498.3|1492.3|1495|1489|0
1675045800000|2023-01-30 02:30:00|1497.1|1491.1|1497.2|1491.2|1498.1|1492.1|1497|1491|0
1675046100000|2023-01-30 02:35:00|1497.1|1491.1|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|0
1675046400000|2023-01-30 02:40:00|1496|1490|1497.6|1491.6|1498.8|1492.8|1496|1490|0
1675046700000|2023-01-30 02:45:00|1498.7|1492.7|1498.8|1492.8|1498.9|1492.9|1498.6|1492.6|0
1675047000000|2023-01-30 02:50:00|1498.9|1492.9|1498.6|1492.6|1499|1493|1497.5|1491.5|0
1675047300000|2023-01-30 02:55:00|1498.4|1492.4|1497.7|1491.7|1498.8|1492.8|1497.5|1491.5|0
1675047600000|2023-01-30 03:00:00|1497.8|1491.8|1497|1491|1498.9|1492.9|1496.7|1490.7|0
1675047900000|2023-01-30 03:05:00|1496.7|1490.7|1498.2|1492.2|1498.5|1492.5|1496.7|1490.7|0
1675048200000|2023-01-30 03:10:00|1497.3|1491.3|1498.4|1492.4|1499.2|1493.2|1497.2|1491.2|0
1675048500000|2023-01-30 03:15:00|1498.5|1492.5|1498.3|1492.3|1498.5|1492.5|1498.3|1492.3|0
1675048800000|2023-01-30 03:20:00|1499.3|1493.3|1497.7|1491.7|1499.3|1493.3|1497.7|1491.7|0
1675049100000|2023-01-30 03:25:00|1498.6|1492.6|1499.1|1493.1|1499.8|1493.8|1497.5|1491.5|0
1675049400000|2023-01-30 03:30:00|1498.7|1492.7|1498.7|1492.7|1498.9|1492.9|1497.6|1491.6|0
1675049700000|2023-01-30 03:35:00|1498.6|1492.6|1499.2|1493.2|1499.3|1493.3|1498.6|1492.6|0
1675050000000|2023-01-30 03:40:00|1499.3|1493.3|1499.7|1493.7|1499.7|1493.7|1499.3|1493.3|0
1675050300000|2023-01-30 03:45:00|1500.7|1494.7|1500|1494|1501|1495|1499.9|1493.9|0
1675050600000|2023-01-30 03:50:00|1500.1|1494.1|1500|1494|1501.3|1495.3|1500|1494|0
1675050900000|2023-01-30 03:55:00|1500.3|1494.3|1502.6|1496.6|1502.6|1496.6|1500.3|1494.3|0
1675051200000|2023-01-30 04:00:00|1501.4|1495.4|1500.7|1494.7|1502.7|1496.7|1500.7|1494.7|0
1675051500000|2023-01-30 04:05:00|1500.9|1494.9|1503|1497|1504.1|1498.1|1500.8|1494.8|0
1675051800000|2023-01-30 04:10:00|1503.4|1497.4|1505.3|1499.3|1505.3|1499.3|1503.3|1497.3|0
1675052100000|2023-01-30 04:15:00|1504.5|1498.5|1503.4|1497.4|1505.5|1499.5|1503.4|1497.4|0
1675052400000|2023-01-30 04:20:00|1503.5|1497.5|1504|1498|1505.4|1499.4|1503.5|1497.5|0
1675052700000|2023-01-30 04:25:00|1504.1|1498.1|1504.6|1498.6|1504.7|1498.7|1503.6|1497.6|0
1675053000000|2023-01-30 04:30:00|1504.4|1498.4|1503.8|1497.8|1504.4|1498.4|1502.8|1496.8|0
1675053300000|2023-01-30 04:35:00|1503.9|1497.9|1502.8|1496.8|1503.9|1497.9|1502.4|1496.4|0
1675053600000|2023-01-30 04:40:00|1503.8|1497.8|1504.5|1498.5|1504.6|1498.6|1503.1|1497.1|0
1675053900000|2023-01-30 04:45:00|1505.5|1499.5|1505.3|1499.3|1505.5|1499.5|1504.3|1498.3|0
1675054200000|2023-01-30 04:50:00|1505.2|1499.2|1503.6|1497.6|1505.5|1499.5|1503.6|1497.6|0
1675054500000|2023-01-30 04:55:00|1504.8|1498.8|1505.3|1499.3|1506.1|1500.1|1504|1498|0
1675120200000|2023-01-30 23:10:00|1497|1491|1490.4|1484.4|1497|1491|1490.1|1484.1|0
1675120500000|2023-01-30 23:15:00|1490.7|1484.7|1493|1487|1493|1487|1490.7|1484.7|0
1675120800000|2023-01-30 23:20:00|1493.4|1487.4|1494.6|1488.6|1495.8|1489.8|1493.4|1487.4|0
1675121100000|2023-01-30 23:25:00|1495.6|1489.6|1494.7|1488.7|1495.6|1489.6|1493.4|1487.4|0
1675121400000|2023-01-30 23:30:00|1495.6|1489.6|1495.7|1489.7|1496.3|1490.3|1494.7|1488.7|0
1675121700000|2023-01-30 23:35:00|1495.1|1489.1|1496.5|1490.5|1498.1|1492.1|1495.1|1489.1|0
1675122000000|2023-01-30 23:40:00|1496.7|1490.7|1498.7|1492.7|1498.7|1492.7|1496.6|1490.6|0
1675122300000|2023-01-30 23:45:00|1497.9|1491.9|1498.3|1492.3|1499.6|1493.6|1497.5|1491.5|0
1675122600000|2023-01-30 23:50:00|1499.1|1493.1|1498.5|1492.5|1500|1494|1498.5|1492.5|0
1675122900000|2023-01-30 23:55:00|1498.8|1492.8|1499.8|1493.8|1499.8|1493.8|1498.5|1492.5|0
1675123200000|2023-01-31 00:00:00|1498.5|1492.5|1495.9|1489.9|1498.5|1492.5|1495.8|1489.8|0
1675123500000|2023-01-31 00:05:00|1496.9|1490.9|1495.4|1489.4|1496.9|1490.9|1494.6|1488.6|0
1675123800000|2023-01-31 00:10:00|1495.7|1489.7|1496.2|1490.2|1496.6|1490.6|1495.7|1489.7|0
1675124100000|2023-01-31 00:15:00|1496.1|1490.1|1495.3|1489.3|1496.1|1490.1|1495.2|1489.2|0
1675124400000|2023-01-31 00:20:00|1494.6|1488.6|1492.9|1486.9|1495.5|1489.5|1492.8|1486.8|0
1675124700000|2023-01-31 00:25:00|1494.1|1488.1|1493.8|1487.8|1494.2|1488.2|1493.2|1487.2|0
1675125000000|2023-01-31 00:30:00|1493.9|1487.9|1498.5|1492.5|1499.1|1493.1|1493.9|1487.9|0
1675125300000|2023-01-31 00:35:00|1498.2|1492.2|1498.1|1492.1|1498.2|1492.2|1497.4|1491.4|0
1675125600000|2023-01-31 00:40:00|1497.9|1491.9|1496.4|1490.4|1498.1|1492.1|1496.4|1490.4|0
1675125900000|2023-01-31 00:45:00|1496.2|1490.2|1495.9|1489.9|1497.3|1491.3|1495.9|1489.9|0
1675126200000|2023-01-31 00:50:00|1495.4|1489.4|1494.7|1488.7|1495.9|1489.9|1494.6|1488.6|0
1675126500000|2023-01-31 00:55:00|1494.5|1488.5|1495.3|1489.3|1496.4|1490.4|1494.5|1488.5|0
1675126800000|2023-01-31 01:00:00|1496.3|1490.3|1496.4|1490.4|1496.4|1490.4|1495.3|1489.3|0
1675127100000|2023-01-31 01:05:00|1495|1489|1496.1|1490.1|1496.4|1490.4|1495|1489|0
1675127400000|2023-01-31 01:10:00|1496|1490|1496.2|1490.2|1496.9|1490.9|1496|1490|0
1675127700000|2023-01-31 01:15:00|1495.1|1489.1|1495.1|1489.1|1496.1|1490.1|1495.1|1489.1|0
1675128000000|2023-01-31 01:20:00|1495|1489|1495|1489|1495.5|1489.5|1495|1489|0
1675128300000|2023-01-31 01:25:00|1495.5|1489.5|1495.8|1489.8|1496.2|1490.2|1494.9|1488.9|0
1675128600000|2023-01-31 01:30:00|1494.7|1488.7|1494.4|1488.4|1496|1490|1493.9|1487.9|0
1675128900000|2023-01-31 01:35:00|1495.5|1489.5|1494.5|1488.5|1495.5|1489.5|1494.5|1488.5|0
1675129200000|2023-01-31 01:40:00|1494.7|1488.7|1494.7|1488.7|1495|1489|1494.7|1488.7|0
1675129500000|2023-01-31 01:45:00|1494.9|1488.9|1493.6|1487.6|1495.9|1489.9|1493.6|1487.6|0
1675129800000|2023-01-31 01:50:00|1493.7|1487.7|1493.2|1487.2|1493.7|1487.7|1493.2|1487.2|0
1675130100000|2023-01-31 01:55:00|1494.4|1488.4|1493|1487|1494.5|1488.5|1493|1487|0
1675130400000|2023-01-31 02:00:00|1492.9|1486.9|1493|1487|1493.2|1487.2|1491.9|1485.9|0
1675130700000|2023-01-31 02:05:00|1492.9|1486.9|1492.1|1486.1|1492.9|1486.9|1490.5|1484.5|0
1675131000000|2023-01-31 02:10:00|1491.9|1485.9|1492.2|1486.2|1493.3|1487.3|1491.4|1485.4|0
1675131300000|2023-01-31 02:15:00|1492.1|1486.1|1491.4|1485.4|1492.4|1486.4|1491.4|1485.4|0
1675131600000|2023-01-31 02:20:00|1492.6|1486.6|1492.8|1486.8|1492.8|1486.8|1492|1486|0
1675131900000|2023-01-31 02:25:00|1492.6|1486.6|1493.2|1487.2|1494.3|1488.3|1492.6|1486.6|0
1675132200000|2023-01-31 02:30:00|1493.1|1487.1|1493.8|1487.8|1493.8|1487.8|1491.9|1485.9|0
1675132500000|2023-01-31 02:35:00|1492.9|1486.9|1490.3|1484.3|1493|1487|1490.3|1484.3|0
1675132800000|2023-01-31 02:40:00|1490.4|1484.4|1489.9|1483.9|1491.5|1485.5|1489.9|1483.9|0
1675133100000|2023-01-31 02:45:00|1489.8|1483.8|1490.5|1484.5|1490.5|1484.5|1489.7|1483.7|0
1675133400000|2023-01-31 02:50:00|1490.3|1484.3|1490.8|1484.8|1491.3|1485.3|1490.2|1484.2|0
1675133700000|2023-01-31 02:55:00|1490.7|1484.7|1491.5|1485.5|1491.6|1485.6|1490.6|1484.6|0
1675134000000|2023-01-31 03:00:00|1489.7|1483.7|1488.8|1482.8|1490.9|1484.9|1488.8|1482.8|0
1675134300000|2023-01-31 03:05:00|1488.6|1482.6|1488.7|1482.7|1489.9|1483.9|1488.3|1482.3|0
1675134600000|2023-01-31 03:10:00|1489.5|1483.5|1489.5|1483.5|1490|1484|1488.5|1482.5|0
1675134900000|2023-01-31 03:15:00|1488.4|1482.4|1491.2|1485.2|1491.2|1485.2|1488.4|1482.4|0
1675135200000|2023-01-31 03:20:00|1490.3|1484.3|1490.9|1484.9|1491|1485|1490.3|1484.3|0
1675135500000|2023-01-31 03:25:00|1491.9|1485.9|1489.3|1483.3|1491.9|1485.9|1489.2|1483.2|0
1675135800000|2023-01-31 03:30:00|1489.2|1483.2|1489.4|1483.4|1490.5|1484.5|1489.2|1483.2|0
1675136100000|2023-01-31 03:35:00|1491.7|1485.7|1489.4|1483.4|1491.8|1485.8|1489.4|1483.4|0
1675136400000|2023-01-31 03:40:00|1490.7|1484.7|1489.5|1483.5|1491|1485|1489.5|1483.5|0
1675136700000|2023-01-31 03:45:00|1489.6|1483.6|1489.2|1483.2|1490.7|1484.7|1489.2|1483.2|0
1675137000000|2023-01-31 03:50:00|1489.1|1483.1|1488.3|1482.3|1489.1|1483.1|1488.3|1482.3|0
1675137300000|2023-01-31 03:55:00|1488.4|1482.4|1488.2|1482.2|1489.6|1483.6|1488.2|1482.2|0
1675137600000|2023-01-31 04:00:00|1489.5|1483.5|1488.5|1482.5|1489.6|1483.6|1488.3|1482.3|0
1675137900000|2023-01-31 04:05:00|1489.5|1483.5|1489.2|1483.2|1489.6|1483.6|1488.2|1482.2|0
1675138200000|2023-01-31 04:10:00|1489.3|1483.3|1489.3|1483.3|1490.4|1484.4|1489.2|1483.2|0
1675138500000|2023-01-31 04:15:00|1489|1483|1489.9|1483.9|1490.1|1484.1|1488.6|1482.6|0
1675138800000|2023-01-31 04:20:00|1490|1484|1490.9|1484.9|1490.9|1484.9|1488.8|1482.8|0
1675139100000|2023-01-31 04:25:00|1490.3|1484.3|1490.7|1484.7|1491.2|1485.2|1489.7|1483.7|0
1675139400000|2023-01-31 04:30:00|1489.9|1483.9|1491.2|1485.2|1491.6|1485.6|1489.9|1483.9|0
1675139700000|2023-01-31 04:35:00|1490.3|1484.3|1490.6|1484.6|1491.3|1485.3|1490.1|1484.1|0
1675140000000|2023-01-31 04:40:00|1491.5|1485.5|1491.8|1485.8|1491.9|1485.9|1490.4|1484.4|0
1675140300000|2023-01-31 04:45:00|1491.9|1485.9|1490.5|1484.5|1491.9|1485.9|1490.5|1484.5|0
1675140600000|2023-01-31 04:50:00|1491.5|1485.5|1490|1484|1491.5|1485.5|1489.5|1483.5|0
1675140900000|2023-01-31 04:55:00|1491|1485|1489.2|1483.2|1492.6|1486.6|1489.2|1483.2|0
1675206600000|2023-01-31 23:10:00|1493.3|1487.3|1493.1|1487.1|1494.1|1488.1|1491.8|1485.8|0
1675206900000|2023-01-31 23:15:00|1492.8|1486.8|1493.7|1487.7|1494.4|1488.4|1491.7|1485.7|0
1675207200000|2023-01-31 23:20:00|1493.5|1487.5|1492.4|1486.4|1494.5|1488.5|1491.4|1485.4|0
1675207500000|2023-01-31 23:25:00|1492.5|1486.5|1492.4|1486.4|1493.6|1487.6|1491.3|1485.3|0
1675207800000|2023-01-31 23:30:00|1491|1485|1491.5|1485.5|1491.7|1485.7|1488.2|1482.2|0
1675208100000|2023-01-31 23:35:00|1490.4|1484.4|1491.5|1485.5|1491.5|1485.5|1490.4|1484.4|0
1675208400000|2023-01-31 23:40:00|1490.9|1484.9|1492.7|1486.7|1493.7|1487.7|1490.9|1484.9|0
1675208700000|2023-01-31 23:45:00|1493.9|1487.9|1493.1|1487.1|1494.3|1488.3|1493.1|1487.1|0
1675209000000|2023-01-31 23:50:00|1494.1|1488.1|1492.7|1486.7|1494.8|1488.8|1492.7|1486.7|0
1675209300000|2023-01-31 23:55:00|1494.7|1488.7|1494|1488|1494.7|1488.7|1492.5|1486.5|0
1675209600000|2023-02-01 00:00:00|1493|1487|1493.1|1487.1|1493.2|1487.2|1491.6|1485.6|0
1675209900000|2023-02-01 00:05:00|1493|1487|1493.9|1487.9|1493.9|1487.9|1491.7|1485.7|0
1675210200000|2023-02-01 00:10:00|1492.9|1486.9|1493|1487|1494.3|1488.3|1492.9|1486.9|0
1675210500000|2023-02-01 00:15:00|1493.9|1487.9|1494.1|1488.1|1494.1|1488.1|1491.9|1485.9|0
1675210800000|2023-02-01 00:20:00|1492.9|1486.9|1494|1488|1494.6|1488.6|1492.7|1486.7|0
1675211100000|2023-02-01 00:25:00|1494.2|1488.2|1494.9|1488.9|1495.3|1489.3|1493.8|1487.8|0
1675211400000|2023-02-01 00:30:00|1495|1489|1494.8|1488.8|1496|1490|1494.6|1488.6|0
1675211700000|2023-02-01 00:35:00|1495.5|1489.5|1500.3|1494.3|1500.7|1494.7|1495.5|1489.5|0
1675212000000|2023-02-01 00:40:00|1499.9|1493.9|1499.5|1493.5|1499.9|1493.9|1498.3|1492.3|0
1675212300000|2023-02-01 00:45:00|1499.3|1493.3|1497.9|1491.9|1499.3|1493.3|1497.9|1491.9|0
1675212600000|2023-02-01 00:50:00|1497.8|1491.8|1497.4|1491.4|1498.7|1492.7|1497.2|1491.2|0
1675212900000|2023-02-01 00:55:00|1497.3|1491.3|1495|1489|1497.3|1491.3|1493.7|1487.7|0
1675213200000|2023-02-01 01:00:00|1494.7|1488.7|1493.5|1487.5|1495.6|1489.6|1493.5|1487.5|0
1675213500000|2023-02-01 01:05:00|1493.6|1487.6|1493.2|1487.2|1494.6|1488.6|1493.2|1487.2|0
1675213800000|2023-02-01 01:10:00|1493.3|1487.3|1492.9|1486.9|1494.2|1488.2|1492.9|1486.9|0
1675214100000|2023-02-01 01:15:00|1493.1|1487.1|1494|1488|1494|1488|1492.6|1486.6|0
1675214400000|2023-02-01 01:20:00|1494.1|1488.1|1493.8|1487.8|1494.1|1488.1|1492.7|1486.7|0
1675214700000|2023-02-01 01:25:00|1493.7|1487.7|1492.3|1486.3|1493.8|1487.8|1492.3|1486.3|0
1675215000000|2023-02-01 01:30:00|1492.4|1486.4|1493.9|1487.9|1494.1|1488.1|1492.4|1486.4|0
1675215300000|2023-02-01 01:35:00|1494.9|1488.9|1493.7|1487.7|1495|1489|1493.6|1487.6|0
1675215600000|2023-02-01 01:40:00|1494.8|1488.8|1496.7|1490.7|1496.7|1490.7|1493.5|1487.5|0
1675215900000|2023-02-01 01:45:00|1497|1491|1495.5|1489.5|1497|1491|1495.5|1489.5|0
1675216200000|2023-02-01 01:50:00|1496.5|1490.5|1495.6|1489.6|1496.6|1490.6|1495.3|1489.3|0
1675216500000|2023-02-01 01:55:00|1494.5|1488.5|1496.4|1490.4|1497.3|1491.3|1494.5|1488.5|0
1675216800000|2023-02-01 02:00:00|1496.6|1490.6|1495.9|1489.9|1498|1492|1495.8|1489.8|0
1675217100000|2023-02-01 02:05:00|1497|1491|1495.3|1489.3|1497|1491|1495.3|1489.3|0
1675217400000|2023-02-01 02:10:00|1496.3|1490.3|1496.3|1490.3|1497|1491|1495|1489|0
1675217700000|2023-02-01 02:15:00|1497.2|1491.2|1496.2|1490.2|1497.6|1491.6|1496.2|1490.2|0
1675218000000|2023-02-01 02:20:00|1496.5|1490.5|1499.1|1493.1|1499.1|1493.1|1496.5|1490.5|0
1675218300000|2023-02-01 02:25:00|1499|1493|1499.1|1493.1|1499.1|1493.1|1497.9|1491.9|0
1675218600000|2023-02-01 02:30:00|1500|1494|1500.7|1494.7|1500.7|1494.7|1498.8|1492.8|0
1675218900000|2023-02-01 02:35:00|1500.4|1494.4|1498.6|1492.6|1500.6|1494.6|1498.4|1492.4|0
1675219200000|2023-02-01 02:40:00|1499.6|1493.6|1498.1|1492.1|1499.6|1493.6|1498.1|1492.1|0
1675219500000|2023-02-01 02:45:00|1498|1492|1498.1|1492.1|1499.3|1493.3|1497.9|1491.9|0
1675219800000|2023-02-01 02:50:00|1496.7|1490.7|1500.2|1494.2|1500.2|1494.2|1496.3|1490.3|0
1675220100000|2023-02-01 02:55:00|1499.1|1493.1|1499.1|1493.1|1500.4|1494.4|1499.1|1493.1|0
1675220400000|2023-02-01 03:00:00|1500.2|1494.2|1501.1|1495.1|1501.1|1495.1|1500.1|1494.1|0
1675220700000|2023-02-01 03:05:00|1500.1|1494.1|1500.6|1494.6|1500.8|1494.8|1499.3|1493.3|0
1675221000000|2023-02-01 03:10:00|1500.5|1494.5|1498.9|1492.9|1501.8|1495.8|1498.9|1492.9|0
1675221300000|2023-02-01 03:15:00|1499|1493|1498.5|1492.5|1499|1493|1498.5|1492.5|0
1675221600000|2023-02-01 03:20:00|1498.6|1492.6|1498.4|1492.4|1498.9|1492.9|1497.9|1491.9|0
1675221900000|2023-02-01 03:25:00|1498.6|1492.6|1500.5|1494.5|1501|1495|1498.6|1492.6|0
1675222200000|2023-02-01 03:30:00|1499.5|1493.5|1500.5|1494.5|1501.8|1495.8|1499.4|1493.4|0
1675222500000|2023-02-01 03:35:00|1500.4|1494.4|1500.6|1494.6|1500.7|1494.7|1499.6|1493.6|0
1675222800000|2023-02-01 03:40:00|1501|1495|1500.5|1494.5|1502.1|1496.1|1500.5|1494.5|0
1675223100000|2023-02-01 03:45:00|1501.4|1495.4|1500.8|1494.8|1502.1|1496.1|1500.8|1494.8|0
1675223400000|2023-02-01 03:50:00|1500.7|1494.7|1500|1494|1501.9|1495.9|1500|1494|0
1675223700000|2023-02-01 03:55:00|1501|1495|1501.1|1495.1|1501.1|1495.1|1500.1|1494.1|0
1675224000000|2023-02-01 04:00:00|1500.4|1494.4|1500.1|1494.1|1501.2|1495.2|1500.1|1494.1|0
1675224300000|2023-02-01 04:05:00|1501.3|1495.3|1500.2|1494.2|1501.4|1495.4|1500.2|1494.2|0
1675224600000|2023-02-01 04:10:00|1499.9|1493.9|1500.9|1494.9|1500.9|1494.9|1499.7|1493.7|0
1675224900000|2023-02-01 04:15:00|1499.7|1493.7|1500.6|1494.6|1500.7|1494.7|1499.4|1493.4|0
1675225200000|2023-02-01 04:20:00|1500.7|1494.7|1500.6|1494.6|1500.9|1494.9|1498.8|1492.8|0
1675225500000|2023-02-01 04:25:00|1499.7|1493.7|1501|1495|1501.1|1495.1|1498.7|1492.7|0
1675225800000|2023-02-01 04:30:00|1499.9|1493.9|1501.1|1495.1|1501.3|1495.3|1499.2|1493.2|0
1675226100000|2023-02-01 04:35:00|1500.3|1494.3|1499.7|1493.7|1501.3|1495.3|1498.6|1492.6|0
1675226400000|2023-02-01 04:40:00|1499.6|1493.6|1499.8|1493.8|1501.3|1495.3|1499.6|1493.6|0
1675226700000|2023-02-01 04:45:00|1499.6|1493.6|1499.8|1493.8|1501|1495|1499.6|1493.6|0
1675227000000|2023-02-01 04:50:00|1499.6|1493.6|1501|1495|1501|1495|1499.6|1493.6|0
1675227300000|2023-02-01 04:55:00|1498.8|1492.8|1500.3|1494.3|1500.9|1494.9|1498.8|1492.8|0
1675293000000|2023-02-01 23:10:00|1517.6|1511.6|1520.7|1514.7|1520.7|1514.7|1516.5|1510.5|0
1675293300000|2023-02-01 23:15:00|1520.4|1514.4|1521|1515|1521.2|1515.2|1516.8|1510.8|0
1675293600000|2023-02-01 23:20:00|1520.9|1514.9|1520.8|1514.8|1521.2|1515.2|1519.9|1513.9|0
1675293900000|2023-02-01 23:25:00|1519.8|1513.8|1520.8|1514.8|1521.7|1515.7|1519.8|1513.8|0
1675294200000|2023-02-01 23:30:00|1520.5|1514.5|1518.8|1512.8|1520.5|1514.5|1518.2|1512.2|0
1675294500000|2023-02-01 23:35:00|1519.2|1513.2|1518.2|1512.2|1519.3|1513.3|1518|1512|0
1675294800000|2023-02-01 23:40:00|1519.2|1513.2|1517.2|1511.2|1519.2|1513.2|1516.2|1510.2|0
1675295100000|2023-02-01 23:45:00|1517.5|1511.5|1515.8|1509.8|1517.5|1511.5|1515.1|1509.1|0
1675295400000|2023-02-01 23:50:00|1516.1|1510.1|1515.4|1509.4|1517.1|1511.1|1515.4|1509.4|0
1675295700000|2023-02-01 23:55:00|1515.5|1509.5|1514|1508|1517|1511|1514|1508|0
1675296000000|2023-02-02 00:00:00|1515.1|1509.1|1514.9|1508.9|1516.2|1510.2|1513.6|1507.6|0
1675296300000|2023-02-02 00:05:00|1514.8|1508.8|1513.6|1507.6|1514.8|1508.8|1513.5|1507.5|0
1675296600000|2023-02-02 00:10:00|1513.7|1507.7|1513|1507|1514.7|1508.7|1512.9|1506.9|0
1675296900000|2023-02-02 00:15:00|1513.1|1507.1|1515.2|1509.2|1515.6|1509.6|1513.1|1507.1|0
1675297200000|2023-02-02 00:20:00|1514.2|1508.2|1514.2|1508.2|1515.1|1509.1|1513.1|1507.1|0
1675297500000|2023-02-02 00:25:00|1514.5|1508.5|1514.5|1508.5|1515|1509|1513.2|1507.2|0
1675297800000|2023-02-02 00:30:00|1513.4|1507.4|1516.3|1510.3|1516.3|1510.3|1512.9|1506.9|0
1675298100000|2023-02-02 00:35:00|1516.1|1510.1|1515.3|1509.3|1516.8|1510.8|1515.3|1509.3|0
1675298400000|2023-02-02 00:40:00|1516.7|1510.7|1516.4|1510.4|1516.7|1510.7|1514.5|1508.5|0
1675298700000|2023-02-02 00:45:00|1516.5|1510.5|1516.9|1510.9|1518.1|1512.1|1516.5|1510.5|0
1675299000000|2023-02-02 00:50:00|1516.6|1510.6|1517.8|1511.8|1517.8|1511.8|1516.4|1510.4|0
1675299300000|2023-02-02 00:55:00|1517|1511|1520.1|1514.1|1520.1|1514.1|1517|1511|0
1675299600000|2023-02-02 01:00:00|1518.8|1512.8|1517.9|1511.9|1519|1513|1517.6|1511.6|0
1675299900000|2023-02-02 01:05:00|1517.6|1511.6|1518.5|1512.5|1518.6|1512.6|1517.3|1511.3|0
1675300200000|2023-02-02 01:10:00|1518.2|1512.2|1516.8|1510.8|1518.2|1512.2|1516.8|1510.8|0
1675300500000|2023-02-02 01:15:00|1517.8|1511.8|1516.8|1510.8|1517.8|1511.8|1516.3|1510.3|0
1675300800000|2023-02-02 01:20:00|1517.7|1511.7|1517.2|1511.2|1517.7|1511.7|1516.3|1510.3|0
1675301100000|2023-02-02 01:25:00|1517.3|1511.3|1517.1|1511.1|1517.3|1511.3|1516.7|1510.7|0
1675301400000|2023-02-02 01:30:00|1517.2|1511.2|1517.7|1511.7|1518.2|1512.2|1516.6|1510.6|0
1675301700000|2023-02-02 01:35:00|1516.6|1510.6|1513.5|1507.5|1517.9|1511.9|1513.5|1507.5|0
1675302000000|2023-02-02 01:40:00|1513.8|1507.8|1514.2|1508.2|1515.2|1509.2|1513.8|1507.8|0
1675302300000|2023-02-02 01:45:00|1514.3|1508.3|1515.3|1509.3|1515.3|1509.3|1514|1508|0
1675302600000|2023-02-02 01:50:00|1514.4|1508.4|1516|1510|1516.2|1510.2|1514.4|1508.4|0
1675302900000|2023-02-02 01:55:00|1514.7|1508.7|1515.3|1509.3|1515.3|1509.3|1514.6|1508.6|0
1675303200000|2023-02-02 02:00:00|1515.4|1509.4|1515.4|1509.4|1516.6|1510.6|1514.8|1508.8|0
1675303500000|2023-02-02 02:05:00|1515.3|1509.3|1515|1509|1516|1510|1514.5|1508.5|0
1675303800000|2023-02-02 02:10:00|1516.1|1510.1|1514.1|1508.1|1516.1|1510.1|1513.1|1507.1|0
1675304100000|2023-02-02 02:15:00|1515.1|1509.1|1513.8|1507.8|1515.1|1509.1|1513.2|1507.2|0
1675304400000|2023-02-02 02:20:00|1513.9|1507.9|1513.5|1507.5|1515.1|1509.1|1513.5|1507.5|0
1675304700000|2023-02-02 02:25:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1513.3|1507.3|0
1675305000000|2023-02-02 02:30:00|1513.9|1507.9|1515.7|1509.7|1515.7|1509.7|1513.9|1507.9|0
1675305300000|2023-02-02 02:35:00|1514.4|1508.4|1514.7|1508.7|1515.4|1509.4|1514.1|1508.1|0
1675305600000|2023-02-02 02:40:00|1515.7|1509.7|1515.2|1509.2|1516.1|1510.1|1514.7|1508.7|0
1675305900000|2023-02-02 02:45:00|1515.3|1509.3|1515.2|1509.2|1516.3|1510.3|1515.2|1509.2|0
1675306200000|2023-02-02 02:50:00|1515.1|1509.1|1514.6|1508.6|1515.7|1509.7|1514.4|1508.4|0
1675306500000|2023-02-02 02:55:00|1514.7|1508.7|1515.7|1509.7|1515.7|1509.7|1514.5|1508.5|0
1675306800000|2023-02-02 03:00:00|1514.7|1508.7|1515.1|1509.1|1515.7|1509.7|1514.4|1508.4|0
1675307100000|2023-02-02 03:05:00|1514.5|1508.5|1515.8|1509.8|1515.8|1509.8|1514|1508|0
1675307400000|2023-02-02 03:10:00|1514.6|1508.6|1513.1|1507.1|1515.7|1509.7|1513.1|1507.1|0
1675307700000|2023-02-02 03:15:00|1515.3|1509.3|1513.6|1507.6|1515.3|1509.3|1513.4|1507.4|0
1675308000000|2023-02-02 03:20:00|1513.5|1507.5|1513.4|1507.4|1513.5|1507.5|1512.8|1506.8|0
1675308300000|2023-02-02 03:25:00|1514.4|1508.4|1513.7|1507.7|1514.5|1508.5|1513.5|1507.5|0
1675308600000|2023-02-02 03:30:00|1513.4|1507.4|1513.7|1507.7|1513.7|1507.7|1513.2|1507.2|0
1675308900000|2023-02-02 03:35:00|1514.1|1508.1|1514.5|1508.5|1515.2|1509.2|1514.1|1508.1|0
1675309200000|2023-02-02 03:40:00|1514.7|1508.7|1516.3|1510.3|1516.3|1510.3|1514.6|1508.6|0
1675309500000|2023-02-02 03:45:00|1515.1|1509.1|1515.1|1509.1|1515.4|1509.4|1514.9|1508.9|0
1675309800000|2023-02-02 03:50:00|1515|1509|1514|1508|1516.1|1510.1|1513.8|1507.8|0
1675310100000|2023-02-02 03:55:00|1513.9|1507.9|1514|1508|1516.4|1510.4|1513.9|1507.9|0
1675310400000|2023-02-02 04:00:00|1514.4|1508.4|1514.7|1508.7|1515.9|1509.9|1514.4|1508.4|0
1675310700000|2023-02-02 04:05:00|1514.8|1508.8|1514.9|1508.9|1514.9|1508.9|1513.8|1507.8|0
1675311000000|2023-02-02 04:10:00|1514.8|1508.8|1514.9|1508.9|1516|1510|1514.8|1508.8|0
1675311300000|2023-02-02 04:15:00|1515.3|1509.3|1515.3|1509.3|1516.6|1510.6|1515.1|1509.1|0
1675311600000|2023-02-02 04:20:00|1516.3|1510.3|1515.8|1509.8|1516.5|1510.5|1515.2|1509.2|0
1675311900000|2023-02-02 04:25:00|1516|1510|1517.8|1511.8|1517.8|1511.8|1516|1510|0
1675312200000|2023-02-02 04:30:00|1517.9|1511.9|1517|1511|1517.9|1511.9|1517|1511|0
1675312500000|2023-02-02 04:35:00|1517.1|1511.1|1517.9|1511.9|1517.9|1511.9|1516.8|1510.8|0
1675312800000|2023-02-02 04:40:00|1518.5|1512.5|1517.2|1511.2|1518.5|1512.5|1517.2|1511.2|0
1675313100000|2023-02-02 04:45:00|1517|1511|1514.4|1508.4|1517|1511|1514.4|1508.4|0
1675313400000|2023-02-02 04:50:00|1514.2|1508.2|1513.2|1507.2|1514.8|1508.8|1513.2|1507.2|0
1675313700000|2023-02-02 04:55:00|1512.2|1506.2|1512.1|1506.1|1513.2|1507.2|1511.8|1505.8|0
1675379400000|2023-02-02 23:10:00|1519.3|1513.3|1518|1512|1519.3|1513.3|1517.6|1511.6|0
1675379700000|2023-02-02 23:15:00|1518.1|1512.1|1518.1|1512.1|1518.3|1512.3|1517|1511|0
1675380000000|2023-02-02 23:20:00|1519.1|1513.1|1521.6|1515.6|1521.6|1515.6|1518.5|1512.5|0
1675380300000|2023-02-02 23:25:00|1519.8|1513.8|1518.2|1512.2|1519.8|1513.8|1516.8|1510.8|0
1675380600000|2023-02-02 23:30:00|1517.8|1511.8|1519.8|1513.8|1520.3|1514.3|1516.9|1510.9|0
1675380900000|2023-02-02 23:35:00|1520.9|1514.9|1518.3|1512.3|1520.9|1514.9|1518.2|1512.2|0
1675381200000|2023-02-02 23:40:00|1518.6|1512.6|1517.6|1511.6|1518.6|1512.6|1517.6|1511.6|0
1675381500000|2023-02-02 23:45:00|1518.3|1512.3|1519.4|1513.4|1520.6|1514.6|1517.6|1511.6|0
1675381800000|2023-02-02 23:50:00|1519.3|1513.3|1518.4|1512.4|1519.3|1513.3|1517.6|1511.6|0
1675382100000|2023-02-02 23:55:00|1518.9|1512.9|1517.9|1511.9|1519.5|1513.5|1517.9|1511.9|0
1675382400000|2023-02-03 00:00:00|1517.7|1511.7|1518.1|1512.1|1519.1|1513.1|1516.8|1510.8|0
1675382700000|2023-02-03 00:05:00|1517.1|1511.1|1517.2|1511.2|1518.3|1512.3|1517|1511|0
1675383000000|2023-02-03 00:10:00|1518.2|1512.2|1518.3|1512.3|1519|1513|1517.2|1511.2|0
1675383300000|2023-02-03 00:15:00|1519.2|1513.2|1520.3|1514.3|1520.3|1514.3|1518.2|1512.2|0
1675383600000|2023-02-03 00:20:00|1519.1|1513.1|1519|1513|1520.5|1514.5|1519|1513|0
1675383900000|2023-02-03 00:25:00|1518.7|1512.7|1517.8|1511.8|1518.7|1512.7|1517|1511|0
1675384200000|2023-02-03 00:30:00|1518.7|1512.7|1517.8|1511.8|1518.7|1512.7|1516.8|1510.8|0
1675384500000|2023-02-03 00:35:00|1516.8|1510.8|1519.5|1513.5|1519.5|1513.5|1515.5|1509.5|0
1675384800000|2023-02-03 00:40:00|1519.7|1513.7|1517.6|1511.6|1519.8|1513.8|1517|1511|0
1675385100000|2023-02-03 00:45:00|1517.7|1511.7|1518.6|1512.6|1519.6|1513.6|1517.6|1511.6|0
1675385400000|2023-02-03 00:50:00|1518.5|1512.5|1518.6|1512.6|1519.5|1513.5|1518.4|1512.4|0
1675385700000|2023-02-03 00:55:00|1519.5|1513.5|1517.8|1511.8|1519.5|1513.5|1517.4|1511.4|0
1675386000000|2023-02-03 01:00:00|1517.9|1511.9|1516.9|1510.9|1517.9|1511.9|1516.2|1510.2|0
1675386300000|2023-02-03 01:05:00|1517.9|1511.9|1518.2|1512.2|1518.2|1512.2|1517|1511|0
1675386600000|2023-02-03 01:10:00|1518.1|1512.1|1518.8|1512.8|1518.8|1512.8|1517.3|1511.3|0
1675386900000|2023-02-03 01:15:00|1518.7|1512.7|1518.5|1512.5|1519|1513|1517.9|1511.9|0
1675387200000|2023-02-03 01:20:00|1518.3|1512.3|1518.8|1512.8|1519|1513|1518|1512|0
1675387500000|2023-02-03 01:25:00|1518.6|1512.6|1517|1511|1518.6|1512.6|1516.9|1510.9|0
1675387800000|2023-02-03 01:30:00|1517.9|1511.9|1517|1511|1517.9|1511.9|1516.4|1510.4|0
1675388100000|2023-02-03 01:35:00|1518|1512|1517.1|1511.1|1518.4|1512.4|1517.1|1511.1|0
1675388400000|2023-02-03 01:40:00|1518.1|1512.1|1517.4|1511.4|1518.1|1512.1|1517|1511|0
1675388700000|2023-02-03 01:45:00|1518.1|1512.1|1517|1511|1518.2|1512.2|1517|1511|0
1675389000000|2023-02-03 01:50:00|1516.9|1510.9|1516.8|1510.8|1517.9|1511.9|1516|1510|0
1675389300000|2023-02-03 01:55:00|1517|1511|1515.8|1509.8|1517|1511|1514.7|1508.7|0
1675389600000|2023-02-03 02:00:00|1516.7|1510.7|1518.3|1512.3|1518.3|1512.3|1515.9|1509.9|0
1675389900000|2023-02-03 02:05:00|1518.2|1512.2|1517.3|1511.3|1518.5|1512.5|1517.1|1511.1|0
1675390200000|2023-02-03 02:10:00|1516.5|1510.5|1519.1|1513.1|1519.1|1513.1|1516.5|1510.5|0
1675390500000|2023-02-03 02:15:00|1519.4|1513.4|1519.3|1513.3|1519.4|1513.4|1518.1|1512.1|0
1675390800000|2023-02-03 02:20:00|1519.5|1513.5|1517.5|1511.5|1520|1514|1517.5|1511.5|0
1675391100000|2023-02-03 02:25:00|1517.6|1511.6|1517|1511|1519.6|1513.6|1517|1511|0
1675391400000|2023-02-03 02:30:00|1518.1|1512.1|1519.4|1513.4|1519.6|1513.6|1517.2|1511.2|0
1675391700000|2023-02-03 02:35:00|1519.3|1513.3|1519.7|1513.7|1520.5|1514.5|1519.3|1513.3|0
1675392000000|2023-02-03 02:40:00|1519.6|1513.6|1519.3|1513.3|1520.7|1514.7|1519.2|1513.2|0
1675392300000|2023-02-03 02:45:00|1520.1|1514.1|1520.3|1514.3|1521.3|1515.3|1520.1|1514.1|0
1675392600000|2023-02-03 02:50:00|1519.9|1513.9|1519.9|1513.9|1521.1|1515.1|1519.7|1513.7|0
1675392900000|2023-02-03 02:55:00|1520.1|1514.1|1521|1515|1521.2|1515.2|1519.2|1513.2|0
1675393200000|2023-02-03 03:00:00|1521.1|1515.1|1520.5|1514.5|1521.8|1515.8|1520.2|1514.2|0
1675393500000|2023-02-03 03:05:00|1521.7|1515.7|1522.4|1516.4|1522.5|1516.5|1521.7|1515.7|0
1675393800000|2023-02-03 03:10:00|1522.6|1516.6|1523|1517|1523.5|1517.5|1522.3|1516.3|0
1675394100000|2023-02-03 03:15:00|1524.3|1518.3|1523|1517|1524.3|1518.3|1522.5|1516.5|0
1675394400000|2023-02-03 03:20:00|1522|1516|1522.9|1516.9|1524|1518|1522|1516|0
1675394700000|2023-02-03 03:25:00|1523|1517|1523.7|1517.7|1523.8|1517.8|1521.7|1515.7|0
1675395000000|2023-02-03 03:30:00|1523.5|1517.5|1522.6|1516.6|1523.7|1517.7|1522.5|1516.5|0
1675395300000|2023-02-03 03:35:00|1523.9|1517.9|1522.7|1516.7|1524.1|1518.1|1521.8|1515.8|0
1675395600000|2023-02-03 03:40:00|1523.6|1517.6|1522.3|1516.3|1523.9|1517.9|1522.3|1516.3|0
1675395900000|2023-02-03 03:45:00|1522.1|1516.1|1523|1517|1523.6|1517.6|1522.1|1516.1|0
1675396200000|2023-02-03 03:50:00|1522.1|1516.1|1522.3|1516.3|1523.9|1517.9|1522.1|1516.1|0
1675396500000|2023-02-03 03:55:00|1523.1|1517.1|1522.4|1516.4|1523.5|1517.5|1522.4|1516.4|0
1675396800000|2023-02-03 04:00:00|1523.3|1517.3|1524.4|1518.4|1525.2|1519.2|1522.3|1516.3|0
1675397100000|2023-02-03 04:05:00|1525.2|1519.2|1524.3|1518.3|1525.8|1519.8|1523.5|1517.5|0
1675397400000|2023-02-03 04:10:00|1525.4|1519.4|1525.1|1519.1|1525.4|1519.4|1524.2|1518.2|0
1675397700000|2023-02-03 04:15:00|1524|1518|1524.9|1518.9|1524.9|1518.9|1523.4|1517.4|0
1675398000000|2023-02-03 04:20:00|1525|1519|1525.6|1519.6|1525.7|1519.7|1523.9|1517.9|0
1675398300000|2023-02-03 04:25:00|1525.5|1519.5|1524.2|1518.2|1525.6|1519.6|1524.2|1518.2|0
1675398600000|2023-02-03 04:30:00|1524.4|1518.4|1525.1|1519.1|1526.2|1520.2|1524.4|1518.4|0
1675398900000|2023-02-03 04:35:00|1525.6|1519.6|1526.3|1520.3|1526.8|1520.8|1524.8|1518.8|0
1675399200000|2023-02-03 04:40:00|1526.2|1520.2|1525.1|1519.1|1526.3|1520.3|1524.8|1518.8|0
1675399500000|2023-02-03 04:45:00|1525|1519|1524.9|1518.9|1526.2|1520.2|1523.6|1517.6|0
1675399800000|2023-02-03 04:50:00|1524.8|1518.8|1524.6|1518.6|1526|1520|1524.6|1518.6|0
1675400100000|2023-02-03 04:55:00|1525.4|1519.4|1524.6|1518.6|1525.8|1519.8|1523.3|1517.3|0
1675638600000|2023-02-05 23:10:00|1512|1506|1514.5|1508.5|1514.6|1508.6|1511|1505|0
1675638900000|2023-02-05 23:15:00|1513.8|1507.8|1514.8|1508.8|1515.2|1509.2|1513.1|1507.1|0
1675639200000|2023-02-05 23:20:00|1514.2|1508.2|1513.2|1507.2|1515.7|1509.7|1511.7|1505.7|0
1675639500000|2023-02-05 23:25:00|1514|1508|1514.6|1508.6|1514.6|1508.6|1512.5|1506.5|0
1675639800000|2023-02-05 23:30:00|1514.8|1508.8|1515.1|1509.1|1516|1510|1514.5|1508.5|0
1675640100000|2023-02-05 23:35:00|1515|1509|1513.1|1507.1|1515.3|1509.3|1513.1|1507.1|0
1675640400000|2023-02-05 23:40:00|1513.2|1507.2|1516.1|1510.1|1516.1|1510.1|1513.2|1507.2|0
1675640700000|2023-02-05 23:45:00|1517.3|1511.3|1519.2|1513.2|1519.2|1513.2|1517.3|1511.3|0
1675641000000|2023-02-05 23:50:00|1519|1513|1521.2|1515.2|1521.2|1515.2|1518.7|1512.7|0
1675641300000|2023-02-05 23:55:00|1520.2|1514.2|1519.3|1513.3|1521.3|1515.3|1519|1513|0
1675641600000|2023-02-06 00:00:00|1519.2|1513.2|1516.9|1510.9|1519.4|1513.4|1516.8|1510.8|0
1675641900000|2023-02-06 00:05:00|1517|1511|1517.2|1511.2|1518.4|1512.4|1517|1511|0
1675642200000|2023-02-06 00:10:00|1517.3|1511.3|1517.1|1511.1|1517.9|1511.9|1516.6|1510.6|0
1675642500000|2023-02-06 00:15:00|1517.4|1511.4|1519|1513|1519|1513|1516.5|1510.5|0
1675642800000|2023-02-06 00:20:00|1518.2|1512.2|1517.4|1511.4|1518.5|1512.5|1517|1511|0
1675643100000|2023-02-06 00:25:00|1517.2|1511.2|1517.6|1511.6|1517.8|1511.8|1517.2|1511.2|0
1675643400000|2023-02-06 00:30:00|1516.4|1510.4|1518.7|1512.7|1519.9|1513.9|1516.4|1510.4|0
1675643700000|2023-02-06 00:35:00|1518.8|1512.8|1519.2|1513.2|1519.5|1513.5|1518.8|1512.8|0
1675644000000|2023-02-06 00:40:00|1519.1|1513.1|1520.5|1514.5|1520.6|1514.6|1519.1|1513.1|0
1675644300000|2023-02-06 00:45:00|1520.4|1514.4|1520.9|1514.9|1521.1|1515.1|1519.5|1513.5|0
1675644600000|2023-02-06 00:50:00|1520.8|1514.8|1520.7|1514.7|1521|1515|1519.7|1513.7|0
1675644900000|2023-02-06 00:55:00|1520.6|1514.6|1521.3|1515.3|1522.4|1516.4|1520.6|1514.6|0
1675645200000|2023-02-06 01:00:00|1521.1|1515.1|1522.5|1516.5|1522.7|1516.7|1521.1|1515.1|0
1675645500000|2023-02-06 01:05:00|1521.5|1515.5|1522.7|1516.7|1522.8|1516.8|1521.5|1515.5|0
1675645800000|2023-02-06 01:10:00|1522.8|1516.8|1522.1|1516.1|1522.9|1516.9|1521.1|1515.1|0
1675646100000|2023-02-06 01:15:00|1522.2|1516.2|1522.2|1516.2|1522.5|1516.5|1521|1515|0
1675646400000|2023-02-06 01:20:00|1522.1|1516.1|1521.9|1515.9|1523.1|1517.1|1521.4|1515.4|0
1675646700000|2023-02-06 01:25:00|1521.8|1515.8|1521.7|1515.7|1522.9|1516.9|1521.6|1515.6|0
1675647000000|2023-02-06 01:30:00|1522.9|1516.9|1521.6|1515.6|1522.9|1516.9|1521.2|1515.2|0
1675647300000|2023-02-06 01:35:00|1521.7|1515.7|1524.2|1518.2|1524.5|1518.5|1521.7|1515.7|0
1675647600000|2023-02-06 01:40:00|1524.3|1518.3|1524.3|1518.3|1524.5|1518.5|1524.1|1518.1|0
1675647900000|2023-02-06 01:45:00|1523.1|1517.1|1522.6|1516.6|1524|1518|1522.6|1516.6|0
1675648200000|2023-02-06 01:50:00|1522.4|1516.4|1521.5|1515.5|1522.5|1516.5|1520.5|1514.5|0
1675648500000|2023-02-06 01:55:00|1519.2|1513.2|1519.3|1513.3|1521.2|1515.2|1519.2|1513.2|0
1675648800000|2023-02-06 02:00:00|1520.3|1514.3|1519.9|1513.9|1521.4|1515.4|1518.5|1512.5|0
1675649100000|2023-02-06 02:05:00|1518.9|1512.9|1521.9|1515.9|1522.2|1516.2|1518.9|1512.9|0
1675649400000|2023-02-06 02:10:00|1522|1516|1522.3|1516.3|1522.3|1516.3|1521|1515|0
1675649700000|2023-02-06 02:15:00|1521.9|1515.9|1521.3|1515.3|1521.9|1515.9|1520.3|1514.3|0
1675650000000|2023-02-06 02:20:00|1521.4|1515.4|1522.1|1516.1|1522.2|1516.2|1520.6|1514.6|0
1675650300000|2023-02-06 02:25:00|1522|1516|1521.4|1515.4|1522.1|1516.1|1520.7|1514.7|0
1675650600000|2023-02-06 02:30:00|1522.4|1516.4|1521.9|1515.9|1522.4|1516.4|1521.3|1515.3|0
1675650900000|2023-02-06 02:35:00|1522.5|1516.5|1521.6|1515.6|1522.6|1516.6|1521.4|1515.4|0
1675651200000|2023-02-06 02:40:00|1521.5|1515.5|1522.5|1516.5|1523.6|1517.6|1521.5|1515.5|0
1675651500000|2023-02-06 02:45:00|1522.4|1516.4|1522.3|1516.3|1523.3|1517.3|1522.2|1516.2|0
1675651800000|2023-02-06 02:50:00|1521.4|1515.4|1522.7|1516.7|1523.7|1517.7|1521.4|1515.4|0
1675652100000|2023-02-06 02:55:00|1522.6|1516.6|1522.8|1516.8|1524.4|1518.4|1522.1|1516.1|0
1675652400000|2023-02-06 03:00:00|1522.9|1516.9|1522.9|1516.9|1524|1518|1522.7|1516.7|0
1675652700000|2023-02-06 03:05:00|1523.9|1517.9|1522.6|1516.6|1523.9|1517.9|1522.6|1516.6|0
1675653000000|2023-02-06 03:10:00|1522.7|1516.7|1522.9|1516.9|1524|1518|1522.5|1516.5|0
1675653300000|2023-02-06 03:15:00|1523|1517|1523.3|1517.3|1524.2|1518.2|1523|1517|0
1675653600000|2023-02-06 03:20:00|1524.3|1518.3|1524.4|1518.4|1524.4|1518.4|1523.1|1517.1|0
1675653900000|2023-02-06 03:25:00|1524.2|1518.2|1524|1518|1525.1|1519.1|1523.2|1517.2|0
1675654200000|2023-02-06 03:30:00|1526|1520|1525.7|1519.7|1527|1521|1524.6|1518.6|0
1675654500000|2023-02-06 03:35:00|1525.8|1519.8|1525.8|1519.8|1525.9|1519.9|1524.6|1518.6|0
1675654800000|2023-02-06 03:40:00|1525.6|1519.6|1524.2|1518.2|1525.7|1519.7|1524.2|1518.2|0
1675655100000|2023-02-06 03:45:00|1524.4|1518.4|1525.7|1519.7|1526.1|1520.1|1524.4|1518.4|0
1675655400000|2023-02-06 03:50:00|1525.6|1519.6|1523.4|1517.4|1525.6|1519.6|1523.4|1517.4|0
1675655700000|2023-02-06 03:55:00|1523.1|1517.1|1523.1|1517.1|1524.3|1518.3|1523.1|1517.1|0
1675656000000|2023-02-06 04:00:00|1524.1|1518.1|1521.7|1515.7|1524.1|1518.1|1521.7|1515.7|0
1675656300000|2023-02-06 04:05:00|1521.8|1515.8|1520.7|1514.7|1522.7|1516.7|1520.7|1514.7|0
1675656600000|2023-02-06 04:10:00|1521|1515|1521.4|1515.4|1522.5|1516.5|1521|1515|0
1675656900000|2023-02-06 04:15:00|1521.5|1515.5|1523.1|1517.1|1523.2|1517.2|1521.4|1515.4|0
1675657200000|2023-02-06 04:20:00|1523.2|1517.2|1521.8|1515.8|1523.5|1517.5|1520.7|1514.7|0
1675657500000|2023-02-06 04:25:00|1520.5|1514.5|1520.5|1514.5|1521.6|1515.6|1520.3|1514.3|0
1675657800000|2023-02-06 04:30:00|1520.6|1514.6|1520.4|1514.4|1520.6|1514.6|1519.2|1513.2|0
1675658100000|2023-02-06 04:35:00|1519.4|1513.4|1520.5|1514.5|1520.7|1514.7|1519.1|1513.1|0
1675658400000|2023-02-06 04:40:00|1520.1|1514.1|1519.7|1513.7|1520.1|1514.1|1518.2|1512.2|0
1675658700000|2023-02-06 04:45:00|1518.5|1512.5|1521|1515|1521|1515|1518.5|1512.5|0
1675659000000|2023-02-06 04:50:00|1520.1|1514.1|1520.4|1514.4|1521.4|1515.4|1520|1514|0
1675659300000|2023-02-06 04:55:00|1521.4|1515.4|1519|1513|1521.6|1515.6|1518.5|1512.5|0
1675725000000|2023-02-06 23:10:00|1512.2|1506.2|1512.2|1506.2|1513.4|1507.4|1512|1506|0
1675725300000|2023-02-06 23:15:00|1512.1|1506.1|1512.6|1506.6|1514.3|1508.3|1512.1|1506.1|0
1675725600000|2023-02-06 23:20:00|1512.9|1506.9|1512.3|1506.3|1513.8|1507.8|1511.2|1505.2|0
1675725900000|2023-02-06 23:25:00|1511.3|1505.3|1510.6|1504.6|1512.7|1506.7|1510.5|1504.5|0
1675726200000|2023-02-06 23:30:00|1510.5|1504.5|1511.4|1505.4|1512.3|1506.3|1510.5|1504.5|0
1675726500000|2023-02-06 23:35:00|1509.7|1503.7|1510|1504|1511.4|1505.4|1509.7|1503.7|0
1675726800000|2023-02-06 23:40:00|1508.9|1502.9|1512|1506|1512|1506|1508.9|1502.9|0
1675727100000|2023-02-06 23:45:00|1512.1|1506.1|1514.7|1508.7|1514.7|1508.7|1512|1506|0
1675727400000|2023-02-06 23:50:00|1515|1509|1515.9|1509.9|1516.6|1510.6|1515|1509|0
1675727700000|2023-02-06 23:55:00|1515.8|1509.8|1514.7|1508.7|1515.8|1509.8|1514.7|1508.7|0
1675728000000|2023-02-07 00:00:00|1514.6|1508.6|1510.5|1504.5|1514.8|1508.8|1510.5|1504.5|0
1675728300000|2023-02-07 00:05:00|1513|1507|1513.8|1507.8|1514.4|1508.4|1512.1|1506.1|0
1675728600000|2023-02-07 00:10:00|1513|1507|1513.8|1507.8|1514|1508|1512.9|1506.9|0
1675728900000|2023-02-07 00:15:00|1513.5|1507.5|1514.4|1508.4|1514.4|1508.4|1513.4|1507.4|0
1675729200000|2023-02-07 00:20:00|1514.8|1508.8|1517.5|1511.5|1517.5|1511.5|1514.7|1508.7|0
1675729500000|2023-02-07 00:25:00|1516.4|1510.4|1516.2|1510.2|1517.7|1511.7|1515.2|1509.2|0
1675729800000|2023-02-07 00:30:00|1516|1510|1515.6|1509.6|1516.6|1510.6|1515.2|1509.2|0
1675730100000|2023-02-07 00:35:00|1515.7|1509.7|1514.6|1508.6|1516.8|1510.8|1514.6|1508.6|0
1675730400000|2023-02-07 00:40:00|1515.6|1509.6|1514.8|1508.8|1516|1510|1514.8|1508.8|0
1675730700000|2023-02-07 00:45:00|1514.9|1508.9|1514.3|1508.3|1516.1|1510.1|1514.3|1508.3|0
1675731000000|2023-02-07 00:50:00|1515.2|1509.2|1515.7|1509.7|1516.8|1510.8|1514.3|1508.3|0
1675731300000|2023-02-07 00:55:00|1515.8|1509.8|1515.6|1509.6|1516|1510|1515.6|1509.6|0
1675731600000|2023-02-07 01:00:00|1515.5|1509.5|1516.2|1510.2|1517.2|1511.2|1515.4|1509.4|0
1675731900000|2023-02-07 01:05:00|1516.4|1510.4|1516|1510|1517.1|1511.1|1515.9|1509.9|0
1675732200000|2023-02-07 01:10:00|1516.1|1510.1|1519.2|1513.2|1519.4|1513.4|1515.9|1509.9|0
1675732500000|2023-02-07 01:15:00|1519.1|1513.1|1519.7|1513.7|1519.7|1513.7|1518.2|1512.2|0
1675732800000|2023-02-07 01:20:00|1519.4|1513.4|1519.4|1513.4|1520|1514|1518.4|1512.4|0
1675733100000|2023-02-07 01:25:00|1519.3|1513.3|1519.2|1513.2|1519.3|1513.3|1518.3|1512.3|0
1675733400000|2023-02-07 01:30:00|1518|1512|1518.8|1512.8|1518.9|1512.9|1517.7|1511.7|0
1675733700000|2023-02-07 01:35:00|1519.2|1513.2|1518.1|1512.1|1519.9|1513.9|1518.1|1512.1|0
1675734000000|2023-02-07 01:40:00|1518.2|1512.2|1517.3|1511.3|1519.1|1513.1|1517|1511|0
1675734300000|2023-02-07 01:45:00|1517.4|1511.4|1516.9|1510.9|1517.4|1511.4|1516.7|1510.7|0
1675734600000|2023-02-07 01:50:00|1517|1511|1516.7|1510.7|1517.2|1511.2|1516.7|1510.7|0
1675734900000|2023-02-07 01:55:00|1516.8|1510.8|1516.8|1510.8|1517.7|1511.7|1516.7|1510.7|0
1675735200000|2023-02-07 02:00:00|1517.8|1511.8|1516.5|1510.5|1517.8|1511.8|1515.7|1509.7|0
1675735500000|2023-02-07 02:05:00|1516.6|1510.6|1517|1511|1517|1511|1516.6|1510.6|0
1675735800000|2023-02-07 02:10:00|1517.1|1511.1|1516.7|1510.7|1517.8|1511.8|1516.7|1510.7|0
1675736100000|2023-02-07 02:15:00|1516.6|1510.6|1515.5|1509.5|1516.6|1510.6|1515.5|1509.5|0
1675736400000|2023-02-07 02:20:00|1516.5|1510.5|1515.6|1509.6|1516.7|1510.7|1515.5|1509.5|0
1675736700000|2023-02-07 02:25:00|1515.5|1509.5|1515.4|1509.4|1516.4|1510.4|1514.3|1508.3|0
1675737000000|2023-02-07 02:30:00|1516.4|1510.4|1516.7|1510.7|1516.8|1510.8|1516.3|1510.3|0
1675737300000|2023-02-07 02:35:00|1516.8|1510.8|1516.9|1510.9|1517|1511|1515.7|1509.7|0
1675737600000|2023-02-07 02:40:00|1517|1511|1516.8|1510.8|1517.8|1511.8|1516.6|1510.6|0
1675737900000|2023-02-07 02:45:00|1517.8|1511.8|1516.3|1510.3|1517.8|1511.8|1516.3|1510.3|0
1675738200000|2023-02-07 02:50:00|1516.5|1510.5|1517.3|1511.3|1517.7|1511.7|1516.4|1510.4|0
1675738500000|2023-02-07 02:55:00|1517.2|1511.2|1516.6|1510.6|1517.8|1511.8|1516.6|1510.6|0
1675738800000|2023-02-07 03:00:00|1516.5|1510.5|1517.8|1511.8|1517.8|1511.8|1516.5|1510.5|0
1675739100000|2023-02-07 03:05:00|1516.6|1510.6|1519.4|1513.4|1519.4|1513.4|1516.6|1510.6|0
1675739400000|2023-02-07 03:10:00|1519.5|1513.5|1518.3|1512.3|1519.5|1513.5|1517.1|1511.1|0
1675739700000|2023-02-07 03:15:00|1518.4|1512.4|1518.6|1512.6|1518.7|1512.7|1517.4|1511.4|0
1675740000000|2023-02-07 03:20:00|1518.3|1512.3|1517.2|1511.2|1518.3|1512.3|1516.8|1510.8|0
1675740300000|2023-02-07 03:25:00|1517.1|1511.1|1517.7|1511.7|1518.1|1512.1|1517|1511|0
1675740600000|2023-02-07 03:30:00|1518.8|1512.8|1512.2|1506.2|1518.8|1512.8|1512.2|1506.2|0
1675740900000|2023-02-07 03:35:00|1512.9|1506.9|1513.6|1507.6|1514.3|1508.3|1512.9|1506.9|0
1675741200000|2023-02-07 03:40:00|1514.8|1508.8|1512.7|1506.7|1514.8|1508.8|1512.7|1506.7|0
1675741500000|2023-02-07 03:45:00|1511.7|1505.7|1512.1|1506.1|1512.5|1506.5|1511|1505|0
1675741800000|2023-02-07 03:50:00|1511.2|1505.2|1510.4|1504.4|1512.3|1506.3|1510.2|1504.2|0
1675742100000|2023-02-07 03:55:00|1510.7|1504.7|1510.8|1504.8|1511.6|1505.6|1510.1|1504.1|0
1675742400000|2023-02-07 04:00:00|1511.8|1505.8|1512.2|1506.2|1512.9|1506.9|1511.7|1505.7|0
1675742700000|2023-02-07 04:05:00|1511.3|1505.3|1511.8|1505.8|1511.8|1505.8|1510.7|1504.7|0
1675743000000|2023-02-07 04:10:00|1512.6|1506.6|1511.9|1505.9|1512.7|1506.7|1511.6|1505.6|0
1675743300000|2023-02-07 04:15:00|1512.2|1506.2|1511.9|1505.9|1512.3|1506.3|1511.8|1505.8|0
1675743600000|2023-02-07 04:20:00|1511.8|1505.8|1511.7|1505.7|1511.9|1505.9|1511.6|1505.6|0
1675743900000|2023-02-07 04:25:00|1511.6|1505.6|1511.7|1505.7|1511.7|1505.7|1511.5|1505.5|0
1675744200000|2023-02-07 04:30:00|1511.9|1505.9|1514.2|1508.2|1514.4|1508.4|1511.9|1505.9|0
1675744500000|2023-02-07 04:35:00|1514.1|1508.1|1512.1|1506.1|1514.4|1508.4|1512.1|1506.1|0
1675744800000|2023-02-07 04:40:00|1512.3|1506.3|1513.4|1507.4|1513.4|1507.4|1511.9|1505.9|0
1675745100000|2023-02-07 04:45:00|1512.3|1506.3|1513|1507|1513.3|1507.3|1512|1506|0
1675745400000|2023-02-07 04:50:00|1512.2|1506.2|1511.5|1505.5|1512.8|1506.8|1511.5|1505.5|0
1675745700000|2023-02-07 04:55:00|1512.6|1506.6|1511.3|1505.3|1512.6|1506.6|1510.4|1504.4|0
1675811400000|2023-02-07 23:10:00|1515.9|1509.9|1516.9|1510.9|1516.9|1510.9|1515|1509|0
1675811700000|2023-02-07 23:15:00|1517|1511|1515.9|1509.9|1517.3|1511.3|1514.2|1508.2|0
1675812000000|2023-02-07 23:20:00|1516|1510|1514.4|1508.4|1516|1510|1513.3|1507.3|0
1675812300000|2023-02-07 23:25:00|1513.9|1507.9|1514.7|1508.7|1515.6|1509.6|1512.9|1506.9|0
1675812600000|2023-02-07 23:30:00|1514.9|1508.9|1514.3|1508.3|1516.3|1510.3|1514.3|1508.3|0
1675812900000|2023-02-07 23:35:00|1514.1|1508.1|1512.3|1506.3|1515.1|1509.1|1512.3|1506.3|0
1675813200000|2023-02-07 23:40:00|1513.4|1507.4|1515.3|1509.3|1515.3|1509.3|1513|1507|0
1675813500000|2023-02-07 23:45:00|1514.4|1508.4|1516.2|1510.2|1516.3|1510.3|1514.4|1508.4|0
1675813800000|2023-02-07 23:50:00|1516|1510|1515.8|1509.8|1516|1510|1514.7|1508.7|0
1675814100000|2023-02-07 23:55:00|1515.7|1509.7|1517.1|1511.1|1517.1|1511.1|1514.7|1508.7|0
1675814400000|2023-02-08 00:00:00|1518.3|1512.3|1516.1|1510.1|1518.3|1512.3|1516|1510|0
1675814700000|2023-02-08 00:05:00|1515.8|1509.8|1516.3|1510.3|1517.9|1511.9|1515.7|1509.7|0
1675815000000|2023-02-08 00:10:00|1516.4|1510.4|1517.5|1511.5|1517.6|1511.6|1516.3|1510.3|0
1675815300000|2023-02-08 00:15:00|1517.4|1511.4|1514.5|1508.5|1517.4|1511.4|1514.5|1508.5|0
1675815600000|2023-02-08 00:20:00|1516.7|1510.7|1512.6|1506.6|1516.7|1510.7|1512.6|1506.6|0
1675815900000|2023-02-08 00:25:00|1514.3|1508.3|1513.5|1507.5|1515.9|1509.9|1513.5|1507.5|0
1675816200000|2023-02-08 00:30:00|1513|1507|1510.4|1504.4|1513|1507|1510.4|1504.4|0
1675816500000|2023-02-08 00:35:00|1511|1505|1511.2|1505.2|1511.6|1505.6|1510|1504|0
1675816800000|2023-02-08 00:40:00|1511.5|1505.5|1510.6|1504.6|1511.8|1505.8|1510.6|1504.6|0
1675817100000|2023-02-08 00:45:00|1511.6|1505.6|1510.3|1504.3|1511.7|1505.7|1509.5|1503.5|0
1675817400000|2023-02-08 00:50:00|1509.3|1503.3|1511.4|1505.4|1511.5|1505.5|1509.3|1503.3|0
1675817700000|2023-02-08 00:55:00|1512.3|1506.3|1510.9|1504.9|1512.5|1506.5|1510.9|1504.9|0
1675818000000|2023-02-08 01:00:00|1512.1|1506.1|1512.4|1506.4|1513.2|1507.2|1510.7|1504.7|0
1675818300000|2023-02-08 01:05:00|1512.2|1506.2|1513|1507|1513|1507|1510.8|1504.8|0
1675818600000|2023-02-08 01:10:00|1513.2|1507.2|1511.3|1505.3|1513.6|1507.6|1511.3|1505.3|0
1675818900000|2023-02-08 01:15:00|1511.2|1505.2|1512.6|1506.6|1512.8|1506.8|1511.2|1505.2|0
1675819200000|2023-02-08 01:20:00|1511.6|1505.6|1512.6|1506.6|1512.8|1506.8|1510.4|1504.4|0
1675819500000|2023-02-08 01:25:00|1512.5|1506.5|1511.7|1505.7|1513.7|1507.7|1511.7|1505.7|0
1675819800000|2023-02-08 01:30:00|1511.5|1505.5|1508.7|1502.7|1511.5|1505.5|1508.7|1502.7|0
1675820100000|2023-02-08 01:35:00|1508.6|1502.6|1508.7|1502.7|1510|1504|1507.5|1501.5|0
1675820400000|2023-02-08 01:40:00|1508.8|1502.8|1507.9|1501.9|1508.8|1502.8|1507|1501|0
1675820700000|2023-02-08 01:45:00|1508.5|1502.5|1508.7|1502.7|1508.8|1502.8|1507.4|1501.4|0
1675821000000|2023-02-08 01:50:00|1509|1503|1510.7|1504.7|1510.9|1504.9|1509|1503|0
1675821300000|2023-02-08 01:55:00|1510.2|1504.2|1509.9|1503.9|1510.2|1504.2|1508.4|1502.4|0
1675821600000|2023-02-08 02:00:00|1508.9|1502.9|1509|1503|1509.3|1503.3|1507.5|1501.5|0
1675821900000|2023-02-08 02:05:00|1509.7|1503.7|1509.6|1503.6|1509.7|1503.7|1507.5|1501.5|0
1675822200000|2023-02-08 02:10:00|1508.6|1502.6|1508.8|1502.8|1509.9|1503.9|1508|1502|0
1675822500000|2023-02-08 02:15:00|1509.7|1503.7|1509|1503|1509.9|1503.9|1508.9|1502.9|0
1675822800000|2023-02-08 02:20:00|1508|1502|1508|1502|1509.1|1503.1|1507.8|1501.8|0
1675823100000|2023-02-08 02:25:00|1508.1|1502.1|1508.2|1502.2|1509.4|1503.4|1508.1|1502.1|0
1675823400000|2023-02-08 02:30:00|1507.9|1501.9|1508.7|1502.7|1508.9|1502.9|1507.5|1501.5|0
1675823700000|2023-02-08 02:35:00|1507.7|1501.7|1507.5|1501.5|1508.5|1502.5|1507.4|1501.4|0
1675824000000|2023-02-08 02:40:00|1507.4|1501.4|1508.1|1502.1|1509.1|1503.1|1507.4|1501.4|0
1675824300000|2023-02-08 02:45:00|1508|1502|1508.4|1502.4|1509.3|1503.3|1507.9|1501.9|0
1675824600000|2023-02-08 02:50:00|1508.3|1502.3|1507.7|1501.7|1509.9|1503.9|1507.7|1501.7|0
1675824900000|2023-02-08 02:55:00|1507.8|1501.8|1509.5|1503.5|1509.9|1503.9|1507.7|1501.7|0
1675825200000|2023-02-08 03:00:00|1508.6|1502.6|1508.6|1502.6|1509.8|1503.8|1508.6|1502.6|0
1675825500000|2023-02-08 03:05:00|1508.4|1502.4|1507.4|1501.4|1508.6|1502.6|1507.4|1501.4|0
1675825800000|2023-02-08 03:10:00|1507.3|1501.3|1507.9|1501.9|1508.5|1502.5|1507.3|1501.3|0
1675826100000|2023-02-08 03:15:00|1507.8|1501.8|1510.4|1504.4|1510.4|1504.4|1507.7|1501.7|0
1675826400000|2023-02-08 03:20:00|1509.3|1503.3|1510.4|1504.4|1510.5|1504.5|1509.3|1503.3|0
1675826700000|2023-02-08 03:25:00|1510.6|1504.6|1511.7|1505.7|1511.7|1505.7|1510.5|1504.5|0
1675827000000|2023-02-08 03:30:00|1509.7|1503.7|1512.4|1506.4|1512.4|1506.4|1509.7|1503.7|0
1675827300000|2023-02-08 03:35:00|1512.5|1506.5|1510|1504|1512.5|1506.5|1510|1504|0
1675827600000|2023-02-08 03:40:00|1510.1|1504.1|1509.5|1503.5|1510.1|1504.1|1509.1|1503.1|0
1675827900000|2023-02-08 03:45:00|1509.7|1503.7|1508|1502|1509.7|1503.7|1507.7|1501.7|0
1675828200000|2023-02-08 03:50:00|1507.8|1501.8|1509.2|1503.2|1509.2|1503.2|1507.8|1501.8|0
1675828500000|2023-02-08 03:55:00|1508|1502|1507.2|1501.2|1508.7|1502.7|1507.2|1501.2|0
1675828800000|2023-02-08 04:00:00|1508.3|1502.3|1507.2|1501.2|1508.4|1502.4|1507.2|1501.2|0
1675829100000|2023-02-08 04:05:00|1507.1|1501.1|1507.8|1501.8|1508.2|1502.2|1507.1|1501.1|0
1675829400000|2023-02-08 04:10:00|1507.6|1501.6|1506.6|1500.6|1507.6|1501.6|1506.6|1500.6|0
1675829700000|2023-02-08 04:15:00|1507.6|1501.6|1505.8|1499.8|1507.6|1501.6|1505.8|1499.8|0
1675830000000|2023-02-08 04:20:00|1507|1501|1507.3|1501.3|1508.2|1502.2|1506|1500|0
1675830300000|2023-02-08 04:25:00|1507.2|1501.2|1507.3|1501.3|1508.3|1502.3|1507|1501|0
1675830600000|2023-02-08 04:30:00|1507.2|1501.2|1508.8|1502.8|1509|1503|1507.2|1501.2|0
1675830900000|2023-02-08 04:35:00|1509.8|1503.8|1508.8|1502.8|1510|1504|1508.8|1502.8|0
1675831200000|2023-02-08 04:40:00|1508.9|1502.9|1508.7|1502.7|1509.9|1503.9|1508.6|1502.6|0
1675831500000|2023-02-08 04:45:00|1508.5|1502.5|1508.9|1502.9|1510.2|1504.2|1508.5|1502.5|0
1675831800000|2023-02-08 04:50:00|1508.8|1502.8|1508.9|1502.9|1509.9|1503.9|1508.6|1502.6|0
1675832100000|2023-02-08 04:55:00|1509.8|1503.8|1507.6|1501.6|1509.8|1503.8|1507.5|1501.5|0
1675897800000|2023-02-08 23:10:00|1507|1501|1505.6|1499.6|1507|1501|1503.4|1497.4|0
1675898100000|2023-02-08 23:15:00|1507.1|1501.1|1506.5|1500.5|1507.1|1501.1|1504.4|1498.4|0
1675898400000|2023-02-08 23:20:00|1506.6|1500.6|1508.2|1502.2|1508.4|1502.4|1506.2|1500.2|0
1675898700000|2023-02-08 23:25:00|1509.6|1503.6|1508.1|1502.1|1509.9|1503.9|1507|1501|0
1675899000000|2023-02-08 23:30:00|1508.3|1502.3|1508|1502|1508.9|1502.9|1507.7|1501.7|0
1675899300000|2023-02-08 23:35:00|1507.8|1501.8|1508.7|1502.7|1509.7|1503.7|1507.8|1501.8|0
1675899600000|2023-02-08 23:40:00|1509.8|1503.8|1510|1504|1511.1|1505.1|1508.7|1502.7|0
1675899900000|2023-02-08 23:45:00|1507.8|1501.8|1508.2|1502.2|1510.3|1504.3|1507.8|1501.8|0
1675900200000|2023-02-08 23:50:00|1509.3|1503.3|1510.8|1504.8|1510.9|1504.9|1509.3|1503.3|0
1675900500000|2023-02-08 23:55:00|1510.7|1504.7|1510.5|1504.5|1510.9|1504.9|1509.3|1503.3|0
1675900800000|2023-02-09 00:00:00|1509.9|1503.9|1509.1|1503.1|1510.1|1504.1|1508.6|1502.6|0
1675901100000|2023-02-09 00:05:00|1509.4|1503.4|1511.6|1505.6|1511.8|1505.8|1509.4|1503.4|0
1675901400000|2023-02-09 00:10:00|1510.6|1504.6|1511.4|1505.4|1511.4|1505.4|1509.8|1503.8|0
1675901700000|2023-02-09 00:15:00|1510.7|1504.7|1513.5|1507.5|1514.4|1508.4|1510.7|1504.7|0
1675902000000|2023-02-09 00:20:00|1512.5|1506.5|1511.6|1505.6|1512.7|1506.7|1511.5|1505.5|0
1675902300000|2023-02-09 00:25:00|1512.6|1506.6|1512.2|1506.2|1512.6|1506.6|1511|1505|0
1675902600000|2023-02-09 00:30:00|1511.2|1505.2|1512.4|1506.4|1512.4|1506.4|1511.2|1505.2|0
1675902900000|2023-02-09 00:35:00|1512.3|1506.3|1511.3|1505.3|1512.3|1506.3|1509.4|1503.4|0
1675903200000|2023-02-09 00:40:00|1511.1|1505.1|1510.8|1504.8|1511.1|1505.1|1510.1|1504.1|0
1675903500000|2023-02-09 00:45:00|1510.7|1504.7|1509.3|1503.3|1510.9|1504.9|1508.7|1502.7|0
1675903800000|2023-02-09 00:50:00|1510.6|1504.6|1508.8|1502.8|1510.6|1504.6|1508.6|1502.6|0
1675904100000|2023-02-09 00:55:00|1509|1503|1510.8|1504.8|1511|1505|1509|1503|0
1675904400000|2023-02-09 01:00:00|1510.9|1504.9|1511.8|1505.8|1512.6|1506.6|1510.9|1504.9|0
1675904700000|2023-02-09 01:05:00|1512.2|1506.2|1514.4|1508.4|1514.4|1508.4|1512.2|1506.2|0
1675905000000|2023-02-09 01:10:00|1514.5|1508.5|1513.7|1507.7|1514.9|1508.9|1513.7|1507.7|0
1675905300000|2023-02-09 01:15:00|1513.8|1507.8|1512.7|1506.7|1513.8|1507.8|1512.2|1506.2|0
1675905600000|2023-02-09 01:20:00|1512.6|1506.6|1512|1506|1513.3|1507.3|1512|1506|0
1675905900000|2023-02-09 01:25:00|1512.1|1506.1|1513.8|1507.8|1513.8|1507.8|1512.1|1506.1|0
1675906200000|2023-02-09 01:30:00|1513.7|1507.7|1513.7|1507.7|1513.9|1507.9|1512.5|1506.5|0
1675906500000|2023-02-09 01:35:00|1513.5|1507.5|1513.1|1507.1|1513.6|1507.6|1512.3|1506.3|0
1675906800000|2023-02-09 01:40:00|1513|1507|1510.6|1504.6|1513.2|1507.2|1510.6|1504.6|0
1675907100000|2023-02-09 01:45:00|1510.9|1504.9|1510.7|1504.7|1511.9|1505.9|1510.7|1504.7|0
1675907400000|2023-02-09 01:50:00|1509.7|1503.7|1510.5|1504.5|1511.8|1505.8|1509.7|1503.7|0
1675907700000|2023-02-09 01:55:00|1511.6|1505.6|1510.7|1504.7|1511.6|1505.6|1510.4|1504.4|0
1675908000000|2023-02-09 02:00:00|1510.6|1504.6|1509.5|1503.5|1510.6|1504.6|1509.4|1503.4|0
1675908300000|2023-02-09 02:05:00|1509.6|1503.6|1508|1502|1510.4|1504.4|1508|1502|0
1675908600000|2023-02-09 02:10:00|1509.1|1503.1|1507|1501|1509.1|1503.1|1507|1501|0
1675908900000|2023-02-09 02:15:00|1507.2|1501.2|1508.3|1502.3|1508.3|1502.3|1507|1501|0
1675909200000|2023-02-09 02:20:00|1507.2|1501.2|1506.9|1500.9|1508.2|1502.2|1506.9|1500.9|0
1675909500000|2023-02-09 02:25:00|1506.5|1500.5|1506.8|1500.8|1506.9|1500.9|1506.3|1500.3|0
1675909800000|2023-02-09 02:30:00|1506.7|1500.7|1506.7|1500.7|1507.6|1501.6|1506.4|1500.4|0
1675910100000|2023-02-09 02:35:00|1506.3|1500.3|1505.7|1499.7|1507.1|1501.1|1505.5|1499.5|0
1675910400000|2023-02-09 02:40:00|1505.8|1499.8|1505.6|1499.6|1505.9|1499.9|1505.6|1499.6|0
1675910700000|2023-02-09 02:45:00|1506.6|1500.6|1506.4|1500.4|1506.6|1500.6|1505.6|1499.6|0
1675911000000|2023-02-09 02:50:00|1506.7|1500.7|1506.8|1500.8|1506.8|1500.8|1506.4|1500.4|0
1675911300000|2023-02-09 02:55:00|1506.9|1500.9|1509|1503|1509.9|1503.9|1506.9|1500.9|0
1675911600000|2023-02-09 03:00:00|1509.1|1503.1|1510.1|1504.1|1510.1|1504.1|1508.6|1502.6|0
1675911900000|2023-02-09 03:05:00|1509.9|1503.9|1508.8|1502.8|1510|1504|1508.6|1502.6|0
1675912200000|2023-02-09 03:10:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.5|1501.5|0
1675912500000|2023-02-09 03:15:00|1507.5|1501.5|1507.3|1501.3|1507.5|1501.5|1507.2|1501.2|0
1675912800000|2023-02-09 03:20:00|1506.4|1500.4|1506.1|1500.1|1507.4|1501.4|1505.8|1499.8|0
1675913100000|2023-02-09 03:25:00|1506|1500|1506|1500|1506.3|1500.3|1506|1500|0
1675913400000|2023-02-09 03:30:00|1506.1|1500.1|1506.1|1500.1|1506.1|1500.1|1505.8|1499.8|0
1675913700000|2023-02-09 03:35:00|1506.2|1500.2|1505.2|1499.2|1506.2|1500.2|1505.2|1499.2|0
1675914000000|2023-02-09 03:40:00|1505|1499|1506.9|1500.9|1507|1501|1505|1499|0
1675914300000|2023-02-09 03:45:00|1507|1501|1506.6|1500.6|1508.2|1502.2|1506.6|1500.6|0
1675914600000|2023-02-09 03:50:00|1507.6|1501.6|1507.8|1501.8|1507.9|1501.9|1506.6|1500.6|0
1675914900000|2023-02-09 03:55:00|1506.7|1500.7|1507|1501|1508|1502|1506.7|1500.7|0
1675915200000|2023-02-09 04:00:00|1507.9|1501.9|1506.7|1500.7|1507.9|1501.9|1505.5|1499.5|0
1675915500000|2023-02-09 04:05:00|1505.6|1499.6|1506.8|1500.8|1506.8|1500.8|1505.4|1499.4|0
1675915800000|2023-02-09 04:10:00|1505.7|1499.7|1506.6|1500.6|1507.8|1501.8|1505.6|1499.6|0
1675916100000|2023-02-09 04:15:00|1506.7|1500.7|1506.7|1500.7|1506.8|1500.8|1505.4|1499.4|0
1675916400000|2023-02-09 04:20:00|1506.8|1500.8|1505.6|1499.6|1506.9|1500.9|1505.6|1499.6|0
1675916700000|2023-02-09 04:25:00|1505.7|1499.7|1506.1|1500.1|1507.2|1501.2|1505.7|1499.7|0
1675917000000|2023-02-09 04:30:00|1506.2|1500.2|1507|1501|1507.3|1501.3|1506.1|1500.1|0
1675917300000|2023-02-09 04:35:00|1507.1|1501.1|1507.1|1501.1|1507.3|1501.3|1506.3|1500.3|0
1675917600000|2023-02-09 04:40:00|1507.2|1501.2|1506.6|1500.6|1507.2|1501.2|1505.6|1499.6|0
1675917900000|2023-02-09 04:45:00|1506.9|1500.9|1505.4|1499.4|1506.9|1500.9|1505.3|1499.3|0
1675918200000|2023-02-09 04:50:00|1505.8|1499.8|1505.8|1499.8|1506.9|1500.9|1505.6|1499.6|0
1675918500000|2023-02-09 04:55:00|1505.9|1499.9|1506.3|1500.3|1507.4|1501.4|1505.9|1499.9|0
1675984200000|2023-02-09 23:10:00|1494.5|1488.5|1497.7|1491.7|1500.1|1494.1|1494.5|1488.5|0
1675984500000|2023-02-09 23:15:00|1495.4|1489.4|1491.5|1485.5|1495.4|1489.4|1491.5|1485.5|0
1675984800000|2023-02-09 23:20:00|1490.8|1484.8|1492.1|1486.1|1492.4|1486.4|1490.8|1484.8|0
1675985100000|2023-02-09 23:25:00|1492.7|1486.7|1490.1|1484.1|1492.7|1486.7|1489.6|1483.6|0
1675985400000|2023-02-09 23:30:00|1489.1|1483.1|1488.9|1482.9|1490.3|1484.3|1488.8|1482.8|0
1675985700000|2023-02-09 23:35:00|1488.3|1482.3|1489.2|1483.2|1489.4|1483.4|1487.5|1481.5|0
1675986000000|2023-02-09 23:40:00|1488.1|1482.1|1488.5|1482.5|1490.3|1484.3|1488.1|1482.1|0
1675986300000|2023-02-09 23:45:00|1489.8|1483.8|1489.4|1483.4|1491.1|1485.1|1488.2|1482.2|0
1675986600000|2023-02-09 23:50:00|1489.5|1483.5|1489.3|1483.3|1491.7|1485.7|1489.3|1483.3|0
1675986900000|2023-02-09 23:55:00|1489.7|1483.7|1490.3|1484.3|1490.9|1484.9|1489.7|1483.7|0
1675987200000|2023-02-10 00:00:00|1490|1484|1484.7|1478.7|1490|1484|1484.7|1478.7|0
1675987500000|2023-02-10 00:05:00|1484.8|1478.8|1485.9|1479.9|1485.9|1479.9|1483.3|1477.3|0
1675987800000|2023-02-10 00:10:00|1485.7|1479.7|1486.8|1480.8|1486.8|1480.8|1483.5|1477.5|0
1675988100000|2023-02-10 00:15:00|1486.9|1480.9|1484.2|1478.2|1486.9|1480.9|1482.6|1476.6|0
1675988400000|2023-02-10 00:20:00|1482.8|1476.8|1484.1|1478.1|1484.7|1478.7|1482.3|1476.3|0
1675988700000|2023-02-10 00:25:00|1483.7|1477.7|1484.2|1478.2|1484.6|1478.6|1483.7|1477.7|0
1675989000000|2023-02-10 00:30:00|1483.8|1477.8|1484.7|1478.7|1485.6|1479.6|1483.8|1477.8|0
1675989300000|2023-02-10 00:35:00|1484.6|1478.6|1484.6|1478.6|1486.1|1480.1|1483.7|1477.7|0
1675989600000|2023-02-10 00:40:00|1485.2|1479.2|1486.3|1480.3|1486.6|1480.6|1485.2|1479.2|0
1675989900000|2023-02-10 00:45:00|1486.8|1480.8|1485.9|1479.9|1487.4|1481.4|1485.8|1479.8|0
1675990200000|2023-02-10 00:50:00|1487.5|1481.5|1486.8|1480.8|1488.1|1482.1|1486.1|1480.1|0
1675990500000|2023-02-10 00:55:00|1486.6|1480.6|1485.5|1479.5|1486.7|1480.7|1485.5|1479.5|0
1675990800000|2023-02-10 01:00:00|1485.6|1479.6|1487|1481|1487.7|1481.7|1485.6|1479.6|0
1675991100000|2023-02-10 01:05:00|1486.8|1480.8|1484.5|1478.5|1486.8|1480.8|1483.8|1477.8|0
1675991400000|2023-02-10 01:10:00|1484|1478|1485.3|1479.3|1486|1480|1484|1478|0
1675991700000|2023-02-10 01:15:00|1485.6|1479.6|1487.3|1481.3|1487.6|1481.6|1484.9|1478.9|0
1675992000000|2023-02-10 01:20:00|1487.4|1481.4|1485.9|1479.9|1488.6|1482.6|1485.7|1479.7|0
1675992300000|2023-02-10 01:25:00|1485.8|1479.8|1486.3|1480.3|1486.8|1480.8|1485.8|1479.8|0
1675992600000|2023-02-10 01:30:00|1486.6|1480.6|1487|1481|1487.2|1481.2|1486.5|1480.5|0
1675992900000|2023-02-10 01:35:00|1486.9|1480.9|1486.6|1480.6|1486.9|1480.9|1485.6|1479.6|0
1675993200000|2023-02-10 01:40:00|1485.4|1479.4|1489.1|1483.1|1489.1|1483.1|1485.4|1479.4|0
1675993500000|2023-02-10 01:45:00|1488|1482|1489.4|1483.4|1489.8|1483.8|1488|1482|0
1675993800000|2023-02-10 01:50:00|1488.1|1482.1|1488.9|1482.9|1489.3|1483.3|1487.9|1481.9|0
1675994100000|2023-02-10 01:55:00|1488.7|1482.7|1486.8|1480.8|1489|1483|1485.7|1479.7|0
1675994400000|2023-02-10 02:00:00|1486.9|1480.9|1485.5|1479.5|1487.7|1481.7|1485.5|1479.5|0
1675994700000|2023-02-10 02:05:00|1486.6|1480.6|1487.5|1481.5|1488|1482|1486.6|1480.6|0
1675995000000|2023-02-10 02:10:00|1487.7|1481.7|1487.8|1481.8|1487.8|1481.8|1486.4|1480.4|0
1675995300000|2023-02-10 02:15:00|1487.9|1481.9|1488|1482|1488.5|1482.5|1487.1|1481.1|0
1675995600000|2023-02-10 02:20:00|1488.1|1482.1|1487.4|1481.4|1488.5|1482.5|1487.2|1481.2|0
1675995900000|2023-02-10 02:25:00|1487.5|1481.5|1489.8|1483.8|1490.6|1484.6|1487.5|1481.5|0
1675996200000|2023-02-10 02:30:00|1489.6|1483.6|1489.8|1483.8|1489.8|1483.8|1489.4|1483.4|0
1675996500000|2023-02-10 02:35:00|1489.9|1483.9|1489.5|1483.5|1489.9|1483.9|1489.3|1483.3|0
1675996800000|2023-02-10 02:40:00|1489.3|1483.3|1490|1484|1490|1484|1488.6|1482.6|0
1675997100000|2023-02-10 02:45:00|1490.2|1484.2|1491.5|1485.5|1491.5|1485.5|1489.4|1483.4|0
1675997400000|2023-02-10 02:50:00|1490.5|1484.5|1489.3|1483.3|1490.5|1484.5|1489|1483|0
1675997700000|2023-02-10 02:55:00|1489.6|1483.6|1488.3|1482.3|1489.7|1483.7|1488.3|1482.3|0
1675998000000|2023-02-10 03:00:00|1488|1482|1487.7|1481.7|1488.2|1482.2|1486.4|1480.4|0
1675998300000|2023-02-10 03:05:00|1487.6|1481.6|1487.8|1481.8|1487.9|1481.9|1487|1481|0
1675998600000|2023-02-10 03:10:00|1486.9|1480.9|1485.7|1479.7|1488|1482|1485.7|1479.7|0
1675998900000|2023-02-10 03:15:00|1486.7|1480.7|1486.8|1480.8|1487.1|1481.1|1486.4|1480.4|0
1675999200000|2023-02-10 03:20:00|1488|1482|1487.2|1481.2|1488|1482|1486.5|1480.5|0
1675999500000|2023-02-10 03:25:00|1487.3|1481.3|1487.8|1481.8|1488|1482|1486.6|1480.6|0
1675999800000|2023-02-10 03:30:00|1487|1481|1487.5|1481.5|1488|1482|1486.4|1480.4|0
1676000100000|2023-02-10 03:35:00|1488.6|1482.6|1486.2|1480.2|1488.7|1482.7|1486.1|1480.1|0
1676000400000|2023-02-10 03:40:00|1486.3|1480.3|1487.2|1481.2|1487.4|1481.4|1486.1|1480.1|0
1676000700000|2023-02-10 03:45:00|1487.1|1481.1|1487.3|1481.3|1487.5|1481.5|1485.1|1479.1|0
1676001000000|2023-02-10 03:50:00|1487.6|1481.6|1485.2|1479.2|1487.7|1481.7|1485.2|1479.2|0
1676001300000|2023-02-10 03:55:00|1486.1|1480.1|1486.1|1480.1|1486.3|1480.3|1485.8|1479.8|0
1676001600000|2023-02-10 04:00:00|1486.2|1480.2|1486.1|1480.1|1486.9|1480.9|1484.9|1478.9|0
1676001900000|2023-02-10 04:05:00|1486.2|1480.2|1485.7|1479.7|1486.2|1480.2|1485|1479|0
1676002200000|2023-02-10 04:10:00|1485.8|1479.8|1485.9|1479.9|1487|1481|1485|1479|0
1676002500000|2023-02-10 04:15:00|1483.7|1477.7|1486.1|1480.1|1486.1|1480.1|1483.7|1477.7|0
1676002800000|2023-02-10 04:20:00|1486|1480|1486.6|1480.6|1486.6|1480.6|1486|1480|0
1676003100000|2023-02-10 04:25:00|1486.5|1480.5|1487.3|1481.3|1487.3|1481.3|1486|1480|0
1676003400000|2023-02-10 04:30:00|1487.2|1481.2|1486.7|1480.7|1487.2|1481.2|1485.5|1479.5|0
1676003700000|2023-02-10 04:35:00|1486.6|1480.6|1486.3|1480.3|1486.6|1480.6|1486.3|1480.3|0
1676004000000|2023-02-10 04:40:00|1486.6|1480.6|1488.3|1482.3|1488.4|1482.4|1486.6|1480.6|0
1676004300000|2023-02-10 04:45:00|1487.2|1481.2|1487.1|1481.1|1488.2|1482.2|1486.2|1480.2|0
1676004600000|2023-02-10 04:50:00|1486.2|1480.2|1485.5|1479.5|1487.3|1481.3|1485.5|1479.5|0
1676004900000|2023-02-10 04:55:00|1486.7|1480.7|1485.8|1479.8|1487.8|1481.8|1485.8|1479.8|0
1676243400000|2023-02-12 23:10:00|1476.7|1470.9|1475.8|1470|1476.7|1470.9|1473.8|1468|0
1676243700000|2023-02-12 23:15:00|1475.7|1469.9|1476.5|1470.7|1478.6|1472.6|1475.5|1469.7|0
1676244000000|2023-02-12 23:20:00|1476.6|1470.8|1476.9|1471.1|1477|1471.2|1475.5|1469.7|0
1676244300000|2023-02-12 23:25:00|1475.8|1470|1476.3|1470.5|1477.8|1472|1475.8|1470|0
1676244600000|2023-02-12 23:30:00|1476.7|1470.9|1475.8|1470|1476.9|1471.1|1475.8|1470|0
1676244900000|2023-02-12 23:35:00|1477.1|1471.3|1477|1471.2|1478.2|1472.2|1476|1470.2|0
1676245200000|2023-02-12 23:40:00|1476.9|1471.1|1476.9|1471.1|1477.2|1471.4|1473.7|1467.9|0
1676245500000|2023-02-12 23:45:00|1477|1471.2|1478|1472.1|1478|1472.1|1476.4|1470.6|0
1676245800000|2023-02-12 23:50:00|1478.9|1472.9|1479.6|1473.6|1480|1474|1477.6|1471.8|0
1676246100000|2023-02-12 23:55:00|1478.4|1472.4|1479|1473|1480.6|1474.6|1477.7|1471.9|0
1676246400000|2023-02-13 00:00:00|1479.1|1473.1|1479.4|1473.4|1479.7|1473.7|1477.1|1471.3|0
1676246700000|2023-02-13 00:05:00|1479.6|1473.6|1479.1|1473.1|1481|1475|1479.1|1473.1|0
1676247000000|2023-02-13 00:10:00|1479.2|1473.2|1478.4|1472.4|1479.7|1473.7|1478.4|1472.4|0
1676247300000|2023-02-13 00:15:00|1478.5|1472.5|1479.5|1473.5|1480.3|1474.3|1478.5|1472.5|0
1676247600000|2023-02-13 00:20:00|1479.6|1473.6|1482.3|1476.3|1482.9|1476.9|1479.6|1473.6|0
1676247900000|2023-02-13 00:25:00|1482.4|1476.4|1483.5|1477.5|1483.5|1477.5|1481.6|1475.6|0
1676248200000|2023-02-13 00:30:00|1484.6|1478.6|1484.1|1478.1|1484.7|1478.7|1481.9|1475.9|0
1676248500000|2023-02-13 00:35:00|1483|1477|1482.5|1476.5|1484.3|1478.3|1482.5|1476.5|0
1676248800000|2023-02-13 00:40:00|1483.4|1477.4|1485.3|1479.3|1485.4|1479.4|1483.4|1477.4|0
1676249100000|2023-02-13 00:45:00|1486.3|1480.3|1488.1|1482.1|1489|1483|1486.3|1480.3|0
1676249400000|2023-02-13 00:50:00|1487.7|1481.7|1488|1482|1489|1483|1487.7|1481.7|0
1676249700000|2023-02-13 00:55:00|1485.9|1479.9|1486.3|1480.3|1488.2|1482.2|1485.9|1479.9|0
1676250000000|2023-02-13 01:00:00|1485.7|1479.7|1485.9|1479.9|1485.9|1479.9|1483.6|1477.6|0
1676250300000|2023-02-13 01:05:00|1484.7|1478.7|1485.8|1479.8|1486|1480|1484.7|1478.7|0
1676250600000|2023-02-13 01:10:00|1484.7|1478.7|1485.5|1479.5|1486.1|1480.1|1484.7|1478.7|0
1676250900000|2023-02-13 01:15:00|1484.4|1478.4|1483.8|1477.8|1484.5|1478.5|1483.4|1477.4|0
1676251200000|2023-02-13 01:20:00|1484|1478|1485.2|1479.2|1485.2|1479.2|1483.5|1477.5|0
1676251500000|2023-02-13 01:25:00|1484.3|1478.3|1482.8|1476.8|1484.3|1478.3|1482.3|1476.3|0
1676251800000|2023-02-13 01:30:00|1483.8|1477.8|1481.3|1475.3|1483.8|1477.8|1481.3|1475.3|0
1676252100000|2023-02-13 01:35:00|1481.2|1475.2|1483.2|1477.2|1483.2|1477.2|1481.2|1475.2|0
1676252400000|2023-02-13 01:40:00|1483.3|1477.3|1482.2|1476.2|1484.2|1478.2|1480.9|1474.9|0
1676252700000|2023-02-13 01:45:00|1482.1|1476.1|1480.2|1474.2|1482.1|1476.1|1480.2|1474.2|0
1676253000000|2023-02-13 01:50:00|1480.1|1474.1|1480.9|1474.9|1481|1475|1479.7|1473.7|0
1676253300000|2023-02-13 01:55:00|1480.8|1474.8|1480.9|1474.9|1481.1|1475.1|1480|1474|0
1676253600000|2023-02-13 02:00:00|1480.8|1474.8|1480.7|1474.7|1480.9|1474.9|1478.5|1472.5|0
1676253900000|2023-02-13 02:05:00|1480.6|1474.6|1478.3|1472.3|1480.6|1474.6|1478.3|1472.3|0
1676254200000|2023-02-13 02:10:00|1479.5|1473.5|1482.1|1476.1|1482.1|1476.1|1479.5|1473.5|0
1676254500000|2023-02-13 02:15:00|1481.1|1475.1|1482|1476|1482.4|1476.4|1481|1475|0
1676254800000|2023-02-13 02:20:00|1481.9|1475.9|1480.7|1474.7|1481.9|1475.9|1480.6|1474.6|0
1676255100000|2023-02-13 02:25:00|1481.6|1475.6|1481.2|1475.2|1481.6|1475.6|1480.4|1474.4|0
1676255400000|2023-02-13 02:30:00|1480.3|1474.3|1481.2|1475.2|1482.3|1476.3|1480.3|1474.3|0
1676255700000|2023-02-13 02:35:00|1481.4|1475.4|1481.1|1475.1|1482.4|1476.4|1481.1|1475.1|0
1676256000000|2023-02-13 02:40:00|1481|1475|1481.9|1475.9|1481.9|1475.9|1480.5|1474.5|0
1676256300000|2023-02-13 02:45:00|1482.2|1476.2|1481.9|1475.9|1482.9|1476.9|1481.3|1475.3|0
1676256600000|2023-02-13 02:50:00|1482|1476|1481.3|1475.3|1482.9|1476.9|1481.3|1475.3|0
1676256900000|2023-02-13 02:55:00|1482.4|1476.4|1481.8|1475.8|1482.9|1476.9|1481.4|1475.4|0
1676257200000|2023-02-13 03:00:00|1482|1476|1483|1477|1483.4|1477.4|1481.9|1475.9|0
1676257500000|2023-02-13 03:05:00|1482.4|1476.4|1484|1478|1484.1|1478.1|1482.4|1476.4|0
1676257800000|2023-02-13 03:10:00|1482.9|1476.9|1482.6|1476.6|1483.8|1477.8|1482.6|1476.6|0
1676258100000|2023-02-13 03:15:00|1483.6|1477.6|1483.1|1477.1|1484.1|1478.1|1482.8|1476.8|0
1676258400000|2023-02-13 03:20:00|1483|1477|1484.4|1478.4|1484.4|1478.4|1483|1477|0
1676258700000|2023-02-13 03:25:00|1484.3|1478.3|1484.3|1478.3|1485.7|1479.7|1484.3|1478.3|0
1676259000000|2023-02-13 03:30:00|1485.1|1479.1|1486|1480|1486|1480|1484.8|1478.8|0
1676259300000|2023-02-13 03:35:00|1484.9|1478.9|1486.1|1480.1|1486.1|1480.1|1484.9|1478.9|0
1676259600000|2023-02-13 03:40:00|1486.2|1480.2|1484.6|1478.6|1486.2|1480.2|1484.6|1478.6|0
1676259900000|2023-02-13 03:45:00|1485.6|1479.6|1485.6|1479.6|1485.7|1479.7|1484.5|1478.5|0
1676260200000|2023-02-13 03:50:00|1485.5|1479.5|1483.8|1477.8|1485.5|1479.5|1483.6|1477.6|0
1676260500000|2023-02-13 03:55:00|1484.7|1478.7|1484.4|1478.4|1484.7|1478.7|1483.5|1477.5|0
1676260800000|2023-02-13 04:00:00|1484.5|1478.5|1484.2|1478.2|1484.5|1478.5|1483.3|1477.3|0
1676261100000|2023-02-13 04:05:00|1483.2|1477.2|1483.7|1477.7|1485.1|1479.1|1483.2|1477.2|0
1676261400000|2023-02-13 04:10:00|1484.8|1478.8|1485|1479|1486|1480|1483.7|1477.7|0
1676261700000|2023-02-13 04:15:00|1486.2|1480.2|1485.9|1479.9|1486.2|1480.2|1485|1479|0
1676262000000|2023-02-13 04:20:00|1485.8|1479.8|1486.9|1480.9|1487|1481|1485.7|1479.7|0
1676262300000|2023-02-13 04:25:00|1485.7|1479.7|1486.2|1480.2|1487.3|1481.3|1485.7|1479.7|0
1676262600000|2023-02-13 04:30:00|1487.2|1481.2|1486.9|1480.9|1487.5|1481.5|1486|1480|0
1676262900000|2023-02-13 04:35:00|1485.7|1479.7|1486.8|1480.8|1486.8|1480.8|1485.4|1479.4|0
1676263200000|2023-02-13 04:40:00|1485.5|1479.5|1486.4|1480.4|1486.8|1480.8|1485.5|1479.5|0
1676263500000|2023-02-13 04:45:00|1485.4|1479.4|1486.4|1480.4|1486.7|1480.7|1485.4|1479.4|0
1676263800000|2023-02-13 04:50:00|1486.5|1480.5|1486.3|1480.3|1486.5|1480.5|1485.1|1479.1|0
1676264100000|2023-02-13 04:55:00|1486.2|1480.2|1485.4|1479.4|1486.5|1480.5|1484.2|1478.2|0
1676329800000|2023-02-13 23:10:00|1495.2|1489.2|1495.2|1489.2|1495.9|1489.9|1493.5|1487.5|0
1676330100000|2023-02-13 23:15:00|1495.3|1489.3|1499.2|1493.2|1499.2|1493.2|1494|1488|0
1676330400000|2023-02-13 23:20:00|1499|1493|1499.3|1493.3|1499.8|1493.8|1494.6|1488.6|0
1676330700000|2023-02-13 23:25:00|1499.7|1493.7|1499.6|1493.6|1500.6|1494.6|1499.3|1493.3|0
1676331000000|2023-02-13 23:30:00|1499.5|1493.5|1499.2|1493.2|1499.6|1493.6|1497.7|1491.7|0
1676331300000|2023-02-13 23:35:00|1498.3|1492.3|1498.7|1492.7|1499.5|1493.5|1498.3|1492.3|0
1676331600000|2023-02-13 23:40:00|1499.4|1493.4|1502.2|1496.2|1502.2|1496.2|1499.4|1493.4|0
1676331900000|2023-02-13 23:45:00|1502|1496|1502.7|1496.7|1502.9|1496.9|1501.6|1495.6|0
1676332200000|2023-02-13 23:50:00|1501.6|1495.6|1500.2|1494.2|1502.5|1496.5|1499.4|1493.4|0
1676332500000|2023-02-13 23:55:00|1500|1494|1500.1|1494.1|1500.9|1494.9|1499.7|1493.7|0
1676332800000|2023-02-14 00:00:00|1500.2|1494.2|1500|1494|1500.2|1494.2|1499.2|1493.2|0
1676333100000|2023-02-14 00:05:00|1499.7|1493.7|1502.1|1496.1|1502.1|1496.1|1499.7|1493.7|0
1676333400000|2023-02-14 00:10:00|1501.4|1495.4|1500.9|1494.9|1501.6|1495.6|1500.9|1494.9|0
1676333700000|2023-02-14 00:15:00|1500.8|1494.8|1503.7|1497.7|1503.7|1497.7|1500.4|1494.4|0
1676334000000|2023-02-14 00:20:00|1503.5|1497.5|1503.3|1497.3|1504.1|1498.1|1502.9|1496.9|0
1676334300000|2023-02-14 00:25:00|1503|1497|1502|1496|1503|1497|1501.4|1495.4|0
1676334600000|2023-02-14 00:30:00|1503.2|1497.2|1502.5|1496.5|1503.2|1497.2|1501.3|1495.3|0
1676334900000|2023-02-14 00:35:00|1501.2|1495.2|1501.3|1495.3|1501.5|1495.5|1500.5|1494.5|0
1676335200000|2023-02-14 00:40:00|1501.2|1495.2|1500.4|1494.4|1501.7|1495.7|1500.4|1494.4|0
1676335500000|2023-02-14 00:45:00|1501.2|1495.2|1503.2|1497.2|1503.3|1497.3|1501.2|1495.2|0
1676335800000|2023-02-14 00:50:00|1503|1497|1500.1|1494.1|1503|1497|1500.1|1494.1|0
1676336100000|2023-02-14 00:55:00|1500.2|1494.2|1499.4|1493.4|1500.2|1494.2|1499.1|1493.1|0
1676336400000|2023-02-14 01:00:00|1499.3|1493.3|1500.1|1494.1|1500.2|1494.2|1499.1|1493.1|0
1676336700000|2023-02-14 01:05:00|1500|1494|1498.1|1492.1|1501.1|1495.1|1498.1|1492.1|0
1676337000000|2023-02-14 01:10:00|1498.3|1492.3|1499.4|1493.4|1500.4|1494.4|1498.1|1492.1|0
1676337300000|2023-02-14 01:15:00|1499.5|1493.5|1502|1496|1502|1496|1498.9|1492.9|0
1676337600000|2023-02-14 01:20:00|1501|1495|1502.1|1496.1|1502.2|1496.2|1500.9|1494.9|0
1676337900000|2023-02-14 01:25:00|1502.5|1496.5|1502.3|1496.3|1503.2|1497.2|1501.1|1495.1|0
1676338200000|2023-02-14 01:30:00|1502.4|1496.4|1502|1496|1502.4|1496.4|1501|1495|0
1676338500000|2023-02-14 01:35:00|1502.1|1496.1|1502.2|1496.2|1502.4|1496.4|1502|1496|0
1676338800000|2023-02-14 01:40:00|1502.3|1496.3|1500.8|1494.8|1502.3|1496.3|1500.8|1494.8|0
1676339100000|2023-02-14 01:45:00|1501|1495|1500|1494|1502|1496|1499.9|1493.9|0
1676339400000|2023-02-14 01:50:00|1501.1|1495.1|1500.5|1494.5|1501.1|1495.1|1500.5|1494.5|0
1676339700000|2023-02-14 01:55:00|1500.6|1494.6|1500.4|1494.4|1501.4|1495.4|1500.3|1494.3|0
1676340000000|2023-02-14 02:00:00|1500.3|1494.3|1499.2|1493.2|1500.3|1494.3|1498.2|1492.2|0
1676340300000|2023-02-14 02:05:00|1498.2|1492.2|1497.7|1491.7|1499.2|1493.2|1497.7|1491.7|0
1676340600000|2023-02-14 02:10:00|1497.8|1491.8|1499|1493|1499|1493|1497.8|1491.8|0
1676340900000|2023-02-14 02:15:00|1498.1|1492.1|1498.6|1492.6|1499|1493|1497.6|1491.6|0
1676341200000|2023-02-14 02:20:00|1497.2|1491.2|1498.3|1492.3|1498.7|1492.7|1497.2|1491.2|0
1676341500000|2023-02-14 02:25:00|1497.2|1491.2|1498|1492|1498.5|1492.5|1497.2|1491.2|0
1676341800000|2023-02-14 02:30:00|1498.1|1492.1|1498.2|1492.2|1498.4|1492.4|1498|1492|0
1676342100000|2023-02-14 02:35:00|1498.5|1492.5|1498.9|1492.9|1499|1493|1497.4|1491.4|0
1676342400000|2023-02-14 02:40:00|1498.8|1492.8|1499.4|1493.4|1500|1494|1498.5|1492.5|0
1676342700000|2023-02-14 02:45:00|1498.8|1492.8|1498.8|1492.8|1499.7|1493.7|1498.5|1492.5|0
1676343000000|2023-02-14 02:50:00|1498.9|1492.9|1499.4|1493.4|1499.6|1493.6|1497.8|1491.8|0
1676343300000|2023-02-14 02:55:00|1499.2|1493.2|1499.8|1493.8|1499.8|1493.8|1498.5|1492.5|0
1676343600000|2023-02-14 03:00:00|1499.9|1493.9|1499.8|1493.8|1499.9|1493.9|1499.6|1493.6|0
1676343900000|2023-02-14 03:05:00|1500|1494|1500.1|1494.1|1501.1|1495.1|1499.9|1493.9|0
1676344200000|2023-02-14 03:10:00|1499.9|1493.9|1499.7|1493.7|1501.3|1495.3|1499.7|1493.7|0
1676344500000|2023-02-14 03:15:00|1500.9|1494.9|1500.1|1494.1|1500.9|1494.9|1499.6|1493.6|0
1676344800000|2023-02-14 03:20:00|1500|1494|1500.2|1494.2|1500.9|1494.9|1499.9|1493.9|0
1676345100000|2023-02-14 03:25:00|1500.1|1494.1|1500.1|1494.1|1501.1|1495.1|1500|1494|0
1676345400000|2023-02-14 03:30:00|1501|1495|1499.6|1493.6|1501.3|1495.3|1499.6|1493.6|0
1676345700000|2023-02-14 03:35:00|1499.4|1493.4|1499.8|1493.8|1500.5|1494.5|1499.2|1493.2|0
1676346000000|2023-02-14 03:40:00|1499.6|1493.6|1499.1|1493.1|1500.9|1494.9|1499|1493|0
1676346300000|2023-02-14 03:45:00|1500|1494|1499.7|1493.7|1500.9|1494.9|1499.2|1493.2|0
1676346600000|2023-02-14 03:50:00|1499.6|1493.6|1499.1|1493.1|1500.1|1494.1|1499.1|1493.1|0
1676346900000|2023-02-14 03:55:00|1498.9|1492.9|1499.6|1493.6|1499.8|1493.8|1498.9|1492.9|0
1676347200000|2023-02-14 04:00:00|1499.7|1493.7|1501|1495|1501|1495|1499.7|1493.7|0
1676347500000|2023-02-14 04:05:00|1499.9|1493.9|1499.7|1493.7|1501.2|1495.2|1499.7|1493.7|0
1676347800000|2023-02-14 04:10:00|1501|1495|1499.6|1493.6|1501|1495|1499.6|1493.6|0
1676348100000|2023-02-14 04:15:00|1500.7|1494.7|1501.1|1495.1|1501.9|1495.9|1499.7|1493.7|0
1676348400000|2023-02-14 04:20:00|1500.9|1494.9|1500.8|1494.8|1502|1496|1500.8|1494.8|0
1676348700000|2023-02-14 04:25:00|1501.6|1495.6|1501.8|1495.8|1502|1496|1500.7|1494.7|0
1676349000000|2023-02-14 04:30:00|1500.7|1494.7|1500.7|1494.7|1500.8|1494.8|1500.3|1494.3|0
1676349300000|2023-02-14 04:35:00|1501.5|1495.5|1501.7|1495.7|1501.7|1495.7|1500.3|1494.3|0
1676349600000|2023-02-14 04:40:00|1501.6|1495.6|1500.1|1494.1|1501.6|1495.6|1500.1|1494.1|0
1676349900000|2023-02-14 04:45:00|1500.3|1494.3|1500.4|1494.4|1501.3|1495.3|1500.1|1494.1|0
1676350200000|2023-02-14 04:50:00|1501.4|1495.4|1500.4|1494.4|1501.4|1495.4|1500.1|1494.1|0
1676350500000|2023-02-14 04:55:00|1501.5|1495.5|1499.5|1493.5|1501.5|1495.5|1499.5|1493.5|0
1676416200000|2023-02-14 23:10:00|1513.3|1507.3|1515.2|1509.2|1517.8|1511.8|1512.6|1506.6|0
1676416500000|2023-02-14 23:15:00|1514.7|1508.7|1518.1|1512.1|1518.1|1512.1|1513.9|1507.9|0
1676416800000|2023-02-14 23:20:00|1518.4|1512.4|1518.5|1512.5|1518.7|1512.7|1517.8|1511.8|0
1676417100000|2023-02-14 23:25:00|1516.3|1510.3|1516.3|1510.3|1516.8|1510.8|1516.3|1510.3|0
1676417400000|2023-02-14 23:30:00|1515.9|1509.9|1517.5|1511.5|1517.7|1511.7|1515.7|1509.7|0
1676417700000|2023-02-14 23:35:00|1517.3|1511.3|1514|1508|1517.7|1511.7|1513.9|1507.9|0
1676418000000|2023-02-14 23:40:00|1513.6|1507.6|1509.8|1503.8|1513.6|1507.6|1509.8|1503.8|0
1676418300000|2023-02-14 23:45:00|1509.9|1503.9|1507.8|1501.8|1510.2|1504.2|1507.8|1501.8|0
1676418600000|2023-02-14 23:50:00|1507.6|1501.6|1506.7|1500.7|1507.6|1501.6|1506.4|1500.4|0
1676418900000|2023-02-14 23:55:00|1506.5|1500.5|1504.9|1498.9|1506.6|1500.6|1504.9|1498.9|0
1676419200000|2023-02-15 00:00:00|1505|1499|1502.3|1496.3|1505|1499|1502.3|1496.3|0
1676419500000|2023-02-15 00:05:00|1501.9|1495.9|1502.1|1496.1|1502.5|1496.5|1501.9|1495.9|0
1676419800000|2023-02-15 00:10:00|1501.8|1495.8|1501.7|1495.7|1502|1496|1500.9|1494.9|0
1676420100000|2023-02-15 00:15:00|1500.4|1494.4|1503.2|1497.2|1503.2|1497.2|1500.4|1494.4|0
1676420400000|2023-02-15 00:20:00|1502.1|1496.1|1501.4|1495.4|1502.7|1496.7|1501.4|1495.4|0
1676420700000|2023-02-15 00:25:00|1500.5|1494.5|1502.2|1496.2|1503.8|1497.8|1500.1|1494.1|0
1676421000000|2023-02-15 00:30:00|1501.9|1495.9|1500.5|1494.5|1501.9|1495.9|1500.5|1494.5|0
1676421300000|2023-02-15 00:35:00|1501.7|1495.7|1501.5|1495.5|1501.7|1495.7|1500.5|1494.5|0
1676421600000|2023-02-15 00:40:00|1502.6|1496.6|1503.9|1497.9|1504.5|1498.5|1501.7|1495.7|0
1676421900000|2023-02-15 00:45:00|1503.4|1497.4|1504.2|1498.2|1505.9|1499.9|1502.9|1496.9|0
1676422200000|2023-02-15 00:50:00|1503.7|1497.7|1503.8|1497.8|1504.6|1498.6|1503.5|1497.5|0
1676422500000|2023-02-15 00:55:00|1503.6|1497.6|1504.2|1498.2|1504.5|1498.5|1502.7|1496.7|0
1676422800000|2023-02-15 01:00:00|1504|1498|1504.4|1498.4|1505.3|1499.3|1502.6|1496.6|0
1676423100000|2023-02-15 01:05:00|1504.2|1498.2|1505.2|1499.2|1505.4|1499.4|1504.1|1498.1|0
1676423400000|2023-02-15 01:10:00|1505.3|1499.3|1504.7|1498.7|1505.3|1499.3|1504.6|1498.6|0
1676423700000|2023-02-15 01:15:00|1505.7|1499.7|1504.4|1498.4|1505.7|1499.7|1503.3|1497.3|0
1676424000000|2023-02-15 01:20:00|1504.3|1498.3|1501.5|1495.5|1504.3|1498.3|1501.3|1495.3|0
1676424300000|2023-02-15 01:25:00|1502.3|1496.3|1500.7|1494.7|1503.8|1497.8|1500.6|1494.6|0
1676424600000|2023-02-15 01:30:00|1501.7|1495.7|1501.5|1495.5|1502.7|1496.7|1501.4|1495.4|0
1676424900000|2023-02-15 01:35:00|1502.6|1496.6|1501.6|1495.6|1503.5|1497.5|1501.6|1495.6|0
1676425200000|2023-02-15 01:40:00|1502.5|1496.5|1501.4|1495.4|1502.5|1496.5|1501.3|1495.3|0
1676425500000|2023-02-15 01:45:00|1501.5|1495.5|1501.4|1495.4|1501.5|1495.5|1500.3|1494.3|0
1676425800000|2023-02-15 01:50:00|1501.6|1495.6|1501.4|1495.4|1502.6|1496.6|1500.3|1494.3|0
1676426100000|2023-02-15 01:55:00|1501.2|1495.2|1499.1|1493.1|1501.2|1495.2|1499.1|1493.1|0
1676426400000|2023-02-15 02:00:00|1498.8|1492.8|1499.5|1493.5|1499.5|1493.5|1497.7|1491.7|0
1676426700000|2023-02-15 02:05:00|1497.3|1491.3|1497.5|1491.5|1498.6|1492.6|1497.1|1491.1|0
1676427000000|2023-02-15 02:10:00|1497.6|1491.6|1497.1|1491.1|1498.2|1492.2|1496.1|1490.1|0
1676427300000|2023-02-15 02:15:00|1497|1491|1497.1|1491.1|1497.7|1491.7|1496.4|1490.4|0
1676427600000|2023-02-15 02:20:00|1496.3|1490.3|1497.7|1491.7|1497.9|1491.9|1496.3|1490.3|0
1676427900000|2023-02-15 02:25:00|1498.7|1492.7|1498.6|1492.6|1499.7|1493.7|1497.8|1491.8|0
1676428200000|2023-02-15 02:30:00|1498.9|1492.9|1498.8|1492.8|1499|1493|1498.1|1492.1|0
1676428500000|2023-02-15 02:35:00|1498.7|1492.7|1498.5|1492.5|1498.7|1492.7|1497.4|1491.4|0
1676428800000|2023-02-15 02:40:00|1498.4|1492.4|1497.9|1491.9|1498.4|1492.4|1496.7|1490.7|0
1676429100000|2023-02-15 02:45:00|1498.4|1492.4|1498.9|1492.9|1498.9|1492.9|1497.2|1491.2|0
1676429400000|2023-02-15 02:50:00|1498.8|1492.8|1498.2|1492.2|1499.2|1493.2|1497.8|1491.8|0
1676429700000|2023-02-15 02:55:00|1499.6|1493.6|1499.3|1493.3|1499.6|1493.6|1498.2|1492.2|0
1676430000000|2023-02-15 03:00:00|1498.5|1492.5|1499.5|1493.5|1499.6|1493.6|1498.5|1492.5|0
1676430300000|2023-02-15 03:05:00|1499.7|1493.7|1497.6|1491.6|1499.7|1493.7|1497.5|1491.5|0
1676430600000|2023-02-15 03:10:00|1498.5|1492.5|1498.9|1492.9|1500|1494|1497.6|1491.6|0
1676430900000|2023-02-15 03:15:00|1499.9|1493.9|1501.3|1495.3|1501.3|1495.3|1499.3|1493.3|0
1676431200000|2023-02-15 03:20:00|1500.1|1494.1|1501.5|1495.5|1501.8|1495.8|1500.1|1494.1|0
1676431500000|2023-02-15 03:25:00|1501|1495|1499|1493|1501|1495|1499|1493|0
1676431800000|2023-02-15 03:30:00|1499.9|1493.9|1500.4|1494.4|1500.4|1494.4|1499.9|1493.9|0
1676432100000|2023-02-15 03:35:00|1500.2|1494.2|1500.1|1494.1|1500.4|1494.4|1499.2|1493.2|0
1676432400000|2023-02-15 03:40:00|1500.3|1494.3|1500.7|1494.7|1500.9|1494.9|1499.4|1493.4|0
1676432700000|2023-02-15 03:45:00|1499.9|1493.9|1498.5|1492.5|1501|1495|1498.5|1492.5|0
1676433000000|2023-02-15 03:50:00|1498.4|1492.4|1500|1494|1500|1494|1498.3|1492.3|0
1676433300000|2023-02-15 03:55:00|1497.9|1491.9|1499.4|1493.4|1500.4|1494.4|1497.9|1491.9|0
1676433600000|2023-02-15 04:00:00|1500.6|1494.6|1501.1|1495.1|1502.5|1496.5|1500.1|1494.1|0
1676433900000|2023-02-15 04:05:00|1501.2|1495.2|1502.3|1496.3|1502.8|1496.8|1501.2|1495.2|0
1676434200000|2023-02-15 04:10:00|1501.2|1495.2|1501.9|1495.9|1502.1|1496.1|1499.7|1493.7|0
1676434500000|2023-02-15 04:15:00|1501.7|1495.7|1502.1|1496.1|1502.1|1496.1|1501.3|1495.3|0
1676434800000|2023-02-15 04:20:00|1500.9|1494.9|1501.2|1495.2|1501.8|1495.8|1500.9|1494.9|0
1676435100000|2023-02-15 04:25:00|1501.3|1495.3|1501.5|1495.5|1501.8|1495.8|1499.4|1493.4|0
1676435400000|2023-02-15 04:30:00|1501.7|1495.7|1500.1|1494.1|1501.7|1495.7|1500.1|1494.1|0
1676435700000|2023-02-15 04:35:00|1501|1495|1501.1|1495.1|1501.1|1495.1|1499.7|1493.7|0
1676436000000|2023-02-15 04:40:00|1501.3|1495.3|1501.3|1495.3|1501.4|1495.4|1501.2|1495.2|0
1676436300000|2023-02-15 04:45:00|1500.5|1494.5|1499.5|1493.5|1501.7|1495.7|1499.4|1493.4|0
1676436600000|2023-02-15 04:50:00|1499.4|1493.4|1501.7|1495.7|1501.7|1495.7|1499.4|1493.4|0
1676436900000|2023-02-15 04:55:00|1501.8|1495.8|1501.4|1495.4|1501.9|1495.9|1500.3|1494.3|0
1676502600000|2023-02-15 23:10:00|1515.1|1509.1|1516.6|1510.6|1517|1511|1513|1507|0
1676502900000|2023-02-15 23:15:00|1516.8|1510.8|1517.9|1511.9|1518.4|1512.4|1516.4|1510.4|0
1676503200000|2023-02-15 23:20:00|1516.9|1510.9|1518.7|1512.7|1519.8|1513.8|1516|1510|0
1676503500000|2023-02-15 23:25:00|1521.6|1515.6|1522.6|1516.6|1524.2|1518.2|1520.6|1514.6|0
1676503800000|2023-02-15 23:30:00|1523.6|1517.6|1524.4|1518.4|1526|1520|1523.6|1517.6|0
1676504100000|2023-02-15 23:35:00|1523.7|1517.7|1524.6|1518.6|1525.8|1519.8|1522.5|1516.5|0
1676504400000|2023-02-15 23:40:00|1525.5|1519.5|1526.1|1520.1|1527.3|1521.3|1525.2|1519.2|0
1676504700000|2023-02-15 23:45:00|1527.5|1521.5|1525.8|1519.8|1527.5|1521.5|1524.8|1518.8|0
1676505000000|2023-02-15 23:50:00|1524.8|1518.8|1529.5|1523.3|1529.5|1523.3|1524.8|1518.8|0
1676505300000|2023-02-15 23:55:00|1528.1|1522|1526.3|1520.3|1529.7|1523.5|1526.3|1520.3|0
1676505600000|2023-02-16 00:00:00|1526.2|1520.2|1525.5|1519.5|1526.2|1520.2|1523.7|1517.7|0
1676505900000|2023-02-16 00:05:00|1525.2|1519.2|1525.6|1519.6|1525.9|1519.9|1524.9|1518.9|0
1676506200000|2023-02-16 00:10:00|1525|1519|1525.4|1519.4|1526.8|1520.8|1524.5|1518.5|0
1676506500000|2023-02-16 00:15:00|1525.5|1519.5|1527.2|1521.2|1527.9|1521.9|1525.5|1519.5|0
1676506800000|2023-02-16 00:20:00|1526.6|1520.6|1526.2|1520.2|1526.6|1520.6|1525.9|1519.9|0
1676507100000|2023-02-16 00:25:00|1526|1520|1523.5|1517.5|1526|1520|1523.5|1517.5|0
1676507400000|2023-02-16 00:30:00|1523.2|1517.2|1527.9|1521.9|1528.1|1522|1523.2|1517.2|0
1676507700000|2023-02-16 00:35:00|1527.8|1521.8|1530.9|1524.7|1530.9|1524.7|1526|1520|0
1676508000000|2023-02-16 00:40:00|1530.5|1524.3|1530.8|1524.6|1531.1|1524.9|1530.3|1524.1|0
1676508300000|2023-02-16 00:45:00|1531.7|1525.5|1531.1|1524.9|1531.7|1525.5|1530.7|1524.5|0
1676508600000|2023-02-16 00:50:00|1530.9|1524.7|1531.9|1525.7|1532.2|1526|1530.8|1524.6|0
1676508900000|2023-02-16 00:55:00|1532|1525.8|1531.9|1525.7|1532.3|1526.1|1531|1524.8|0
1676509200000|2023-02-16 01:00:00|1532.1|1525.9|1534.4|1528.2|1534.4|1528.2|1531|1524.8|0
1676509500000|2023-02-16 01:05:00|1532.1|1525.9|1534.9|1528.7|1534.9|1528.7|1532|1525.8|0
1676509800000|2023-02-16 01:10:00|1533.8|1527.6|1534.3|1528.1|1534.4|1528.2|1532.7|1526.5|0
1676510100000|2023-02-16 01:15:00|1534.5|1528.3|1533.9|1527.7|1534.9|1528.7|1533.5|1527.3|0
1676510400000|2023-02-16 01:20:00|1534.4|1528.2|1534.7|1528.5|1534.8|1528.6|1533.5|1527.3|0
1676510700000|2023-02-16 01:25:00|1534.2|1528|1534.3|1528.1|1534.4|1528.2|1532.9|1526.7|0
1676511000000|2023-02-16 01:30:00|1536.1|1529.9|1534.2|1528|1536.1|1529.9|1533.7|1527.5|0
1676511300000|2023-02-16 01:35:00|1535.2|1529|1533.7|1527.5|1535.2|1529|1533.7|1527.5|0
1676511600000|2023-02-16 01:40:00|1533.6|1527.4|1532.6|1526.4|1533.7|1527.5|1532.6|1526.4|0
1676511900000|2023-02-16 01:45:00|1532.7|1526.5|1532.5|1526.3|1534|1527.8|1532|1525.8|0
1676512200000|2023-02-16 01:50:00|1533.6|1527.4|1531.9|1525.7|1533.6|1527.4|1531.9|1525.7|0
1676512500000|2023-02-16 01:55:00|1533.1|1526.9|1532|1525.8|1533.2|1527|1532|1525.8|0
1676512800000|2023-02-16 02:00:00|1531.7|1525.5|1532.7|1526.5|1532.8|1526.6|1531.5|1525.3|0
1676513100000|2023-02-16 02:05:00|1531.5|1525.3|1532.5|1526.3|1532.9|1526.7|1531.5|1525.3|0
1676513400000|2023-02-16 02:10:00|1532.6|1526.4|1531.9|1525.7|1532.7|1526.5|1531.6|1525.4|0
1676513700000|2023-02-16 02:15:00|1532.9|1526.7|1533.4|1527.2|1533.5|1527.3|1531.8|1525.6|0
1676514000000|2023-02-16 02:20:00|1533.1|1526.9|1533|1526.8|1533.3|1527.1|1531.8|1525.6|0
1676514300000|2023-02-16 02:25:00|1533.1|1526.9|1532.1|1525.9|1533.1|1526.9|1532|1525.8|0
1676514600000|2023-02-16 02:30:00|1533.2|1527|1532.3|1526.1|1533.6|1527.4|1532.3|1526.1|0
1676514900000|2023-02-16 02:35:00|1532.4|1526.2|1533.9|1527.7|1533.9|1527.7|1532.1|1525.9|0
1676515200000|2023-02-16 02:40:00|1532.8|1526.6|1533.2|1527|1535.4|1529.2|1532.8|1526.6|0
1676515500000|2023-02-16 02:45:00|1533.3|1527.1|1534.8|1528.6|1534.9|1528.7|1533.3|1527.1|0
1676515800000|2023-02-16 02:50:00|1535.2|1529|1535.8|1529.6|1535.9|1529.7|1534.1|1527.9|0
1676516100000|2023-02-16 02:55:00|1535|1528.8|1536.1|1529.9|1536.1|1529.9|1535|1528.8|0
1676516400000|2023-02-16 03:00:00|1535|1528.8|1535.9|1529.7|1537.2|1531|1535|1528.8|0
1676516700000|2023-02-16 03:05:00|1537|1530.8|1536.1|1529.9|1537.6|1531.4|1536|1529.8|0
1676517000000|2023-02-16 03:10:00|1536.2|1530|1536.5|1530.3|1537.3|1531.1|1535.2|1529|0
1676517300000|2023-02-16 03:15:00|1535.4|1529.2|1536.3|1530.1|1537.5|1531.3|1535.1|1528.9|0
1676517600000|2023-02-16 03:20:00|1536.1|1529.9|1535.9|1529.7|1536.4|1530.2|1535.6|1529.4|0
1676517900000|2023-02-16 03:25:00|1536|1529.8|1535.6|1529.4|1536|1529.8|1533.6|1527.4|0
1676518200000|2023-02-16 03:30:00|1534.8|1528.6|1536.8|1530.6|1536.9|1530.7|1534.8|1528.6|0
1676518500000|2023-02-16 03:35:00|1537.2|1531|1537.4|1531.2|1537.4|1531.2|1536.9|1530.7|0
1676518800000|2023-02-16 03:40:00|1537.6|1531.4|1535.4|1529.2|1537.7|1531.5|1535.4|1529.2|0
1676519100000|2023-02-16 03:45:00|1535.5|1529.3|1534.9|1528.7|1535.8|1529.6|1534.3|1528.1|0
1676519400000|2023-02-16 03:50:00|1535.2|1529|1536.1|1529.9|1536.2|1530|1534.8|1528.6|0
1676519700000|2023-02-16 03:55:00|1535.9|1529.7|1536.4|1530.2|1536.9|1530.7|1534.9|1528.7|0
1676520000000|2023-02-16 04:00:00|1536.5|1530.3|1535.9|1529.7|1536.6|1530.4|1535|1528.8|0
1676520300000|2023-02-16 04:05:00|1535.7|1529.5|1535.4|1529.2|1535.7|1529.5|1534.3|1528.1|0
1676520600000|2023-02-16 04:10:00|1534.5|1528.3|1535.5|1529.3|1535.6|1529.4|1534.3|1528.1|0
1676520900000|2023-02-16 04:15:00|1535.6|1529.4|1534.5|1528.3|1536|1529.8|1534.5|1528.3|0
1676521200000|2023-02-16 04:20:00|1535.7|1529.5|1536.2|1530|1536.2|1530|1534.6|1528.4|0
1676521500000|2023-02-16 04:25:00|1536.4|1530.2|1536.1|1529.9|1536.4|1530.2|1535.2|1529|0
1676521800000|2023-02-16 04:30:00|1536.3|1530.1|1536.6|1530.4|1536.8|1530.6|1535.5|1529.3|0
1676522100000|2023-02-16 04:35:00|1535.6|1529.4|1535.9|1529.7|1536.7|1530.5|1535.3|1529.1|0
1676522400000|2023-02-16 04:40:00|1535.6|1529.4|1535.2|1529|1535.6|1529.4|1534.5|1528.3|0
1676522700000|2023-02-16 04:45:00|1535|1528.8|1536.7|1530.5|1537.1|1530.9|1534.1|1527.9|0
1676523000000|2023-02-16 04:50:00|1536.6|1530.4|1536|1529.8|1536.6|1530.4|1535|1528.8|0
1676523300000|2023-02-16 04:55:00|1536.1|1529.9|1536.2|1530|1536.3|1530.1|1534.9|1528.7|0
1676589000000|2023-02-16 23:10:00|1525.6|1519.6|1522.2|1516.2|1525.6|1519.6|1522.2|1516.2|0
1676589300000|2023-02-16 23:15:00|1522.3|1516.3|1523.3|1517.3|1525.4|1519.4|1522.3|1516.3|0
1676589600000|2023-02-16 23:20:00|1523.6|1517.6|1522.2|1516.2|1524.5|1518.5|1522.2|1516.2|0
1676589900000|2023-02-16 23:25:00|1522.7|1516.7|1523.1|1517.1|1525.1|1519.1|1522.7|1516.7|0
1676590200000|2023-02-16 23:30:00|1524.2|1518.2|1524.3|1518.3|1526.1|1520.1|1524.1|1518.1|0
1676590500000|2023-02-16 23:35:00|1525.4|1519.4|1525.1|1519.1|1525.6|1519.6|1524|1518|0
1676590800000|2023-02-16 23:40:00|1525|1519|1524.5|1518.5|1525.1|1519.1|1524|1518|0
1676591100000|2023-02-16 23:45:00|1525.8|1519.8|1521.5|1515.5|1525.8|1519.8|1521.5|1515.5|0
1676591400000|2023-02-16 23:50:00|1522.7|1516.7|1522.7|1516.7|1522.7|1516.7|1521.5|1515.5|0
1676591700000|2023-02-16 23:55:00|1522.8|1516.8|1522.8|1516.8|1523.8|1517.8|1522.5|1516.5|0
1676592000000|2023-02-17 00:00:00|1522.7|1516.7|1522.4|1516.4|1523|1517|1521.8|1515.8|0
1676592300000|2023-02-17 00:05:00|1522.5|1516.5|1521|1515|1522.6|1516.6|1521|1515|0
1676592600000|2023-02-17 00:10:00|1521.2|1515.2|1519.4|1513.4|1521.2|1515.2|1519.4|1513.4|0
1676592900000|2023-02-17 00:15:00|1519.8|1513.8|1519|1513|1520.6|1514.6|1518.9|1512.9|0
1676593200000|2023-02-17 00:20:00|1520.5|1514.5|1518.4|1512.4|1520.5|1514.5|1518.4|1512.4|0
1676593500000|2023-02-17 00:25:00|1518.5|1512.5|1518.5|1512.5|1518.7|1512.7|1517.4|1511.4|0
1676593800000|2023-02-17 00:30:00|1518.2|1512.2|1519.2|1513.2|1519.2|1513.2|1517.4|1511.4|0
1676594100000|2023-02-17 00:35:00|1519.4|1513.4|1519.4|1513.4|1520.5|1514.5|1517.2|1511.2|0
1676594400000|2023-02-17 00:40:00|1519.9|1513.9|1520.2|1514.2|1521.1|1515.1|1519.9|1513.9|0
1676594700000|2023-02-17 00:45:00|1520.1|1514.1|1518|1512|1521|1515|1518|1512|0
1676595000000|2023-02-17 00:50:00|1518.1|1512.1|1519|1513|1519.3|1513.3|1517.9|1511.9|0
1676595300000|2023-02-17 00:55:00|1518.9|1512.9|1517.8|1511.8|1519|1513|1517.8|1511.8|0
1676595600000|2023-02-17 01:00:00|1517.6|1511.6|1518.5|1512.5|1519.1|1513.1|1517.5|1511.5|0
1676595900000|2023-02-17 01:05:00|1518.3|1512.3|1518|1512|1519.2|1513.2|1518|1512|0
1676596200000|2023-02-17 01:10:00|1518.9|1512.9|1517.7|1511.7|1518.9|1512.9|1517.1|1511.1|0
1676596500000|2023-02-17 01:15:00|1517.8|1511.8|1520.4|1514.4|1520.9|1514.9|1517.8|1511.8|0
1676596800000|2023-02-17 01:20:00|1520.5|1514.5|1520.7|1514.7|1520.8|1514.8|1519.6|1513.6|0
1676597100000|2023-02-17 01:25:00|1520.4|1514.4|1520.1|1514.1|1521.7|1515.7|1519.4|1513.4|0
1676597400000|2023-02-17 01:30:00|1519.9|1513.9|1520.2|1514.2|1521|1515|1519.7|1513.7|0
1676597700000|2023-02-17 01:35:00|1520.1|1514.1|1519.7|1513.7|1520.2|1514.2|1519.7|1513.7|0
1676598000000|2023-02-17 01:40:00|1521|1515|1520.2|1514.2|1521.1|1515.1|1519.1|1513.1|0
1676598300000|2023-02-17 01:45:00|1519.9|1513.9|1519.9|1513.9|1520.1|1514.1|1518.2|1512.2|0
1676598600000|2023-02-17 01:50:00|1518.8|1512.8|1519.2|1513.2|1519.5|1513.5|1518.3|1512.3|0
1676598900000|2023-02-17 01:55:00|1517.1|1511.1|1516.8|1510.8|1519|1513|1516.8|1510.8|0
1676599200000|2023-02-17 02:00:00|1517.8|1511.8|1517.4|1511.4|1518.3|1512.3|1516.7|1510.7|0
1676599500000|2023-02-17 02:05:00|1517.5|1511.5|1517.3|1511.3|1518.1|1512.1|1517.3|1511.3|0
1676599800000|2023-02-17 02:10:00|1517.2|1511.2|1515.8|1509.8|1517.4|1511.4|1515.5|1509.5|0
1676600100000|2023-02-17 02:15:00|1516.2|1510.2|1515.7|1509.7|1516.2|1510.2|1515.6|1509.6|0
1676600400000|2023-02-17 02:20:00|1516|1510|1516.7|1510.7|1516.8|1510.8|1516|1510|0
1676600700000|2023-02-17 02:25:00|1516.9|1510.9|1517.3|1511.3|1517.3|1511.3|1516.8|1510.8|0
1676601000000|2023-02-17 02:30:00|1517.1|1511.1|1516.8|1510.8|1517.1|1511.1|1516.8|1510.8|0
1676601300000|2023-02-17 02:35:00|1516.7|1510.7|1517.2|1511.2|1517.4|1511.4|1516.5|1510.5|0
1676601600000|2023-02-17 02:40:00|1517.4|1511.4|1517.3|1511.3|1517.4|1511.4|1517.2|1511.2|0
1676601900000|2023-02-17 02:45:00|1517.2|1511.2|1517.8|1511.8|1518.8|1512.8|1517.2|1511.2|0
1676602200000|2023-02-17 02:50:00|1517.6|1511.6|1517.3|1511.3|1518.4|1512.4|1517.3|1511.3|0
1676602500000|2023-02-17 02:55:00|1518.4|1512.4|1517.8|1511.8|1519.2|1513.2|1516.7|1510.7|0
1676602800000|2023-02-17 03:00:00|1516.8|1510.8|1518.3|1512.3|1518.5|1512.5|1516.1|1510.1|0
1676603100000|2023-02-17 03:05:00|1518.4|1512.4|1517.4|1511.4|1518.6|1512.6|1517.4|1511.4|0
1676603400000|2023-02-17 03:10:00|1518.4|1512.4|1517.9|1511.9|1518.6|1512.6|1517.4|1511.4|0
1676603700000|2023-02-17 03:15:00|1519.1|1513.1|1517.8|1511.8|1519.1|1513.1|1517.8|1511.8|0
1676604000000|2023-02-17 03:20:00|1518|1512|1517.5|1511.5|1519.2|1513.2|1517.5|1511.5|0
1676604300000|2023-02-17 03:25:00|1518.7|1512.7|1518.1|1512.1|1518.7|1512.7|1517.3|1511.3|0
1676604600000|2023-02-17 03:30:00|1518|1512|1518|1512|1518.3|1512.3|1517.9|1511.9|0
1676604900000|2023-02-17 03:35:00|1517.9|1511.9|1519.4|1513.4|1519.4|1513.4|1517.9|1511.9|0
1676605200000|2023-02-17 03:40:00|1518.4|1512.4|1517.9|1511.9|1519.2|1513.2|1517.9|1511.9|0
1676605500000|2023-02-17 03:45:00|1517.8|1511.8|1518.4|1512.4|1518.4|1512.4|1517.8|1511.8|0
1676605800000|2023-02-17 03:50:00|1518.5|1512.5|1518.6|1512.6|1518.8|1512.8|1518.5|1512.5|0
1676606100000|2023-02-17 03:55:00|1519.6|1513.6|1518.2|1512.2|1519.6|1513.6|1518.2|1512.2|0
1676606400000|2023-02-17 04:00:00|1518|1512|1518.4|1512.4|1519.1|1513.1|1518|1512|0
1676606700000|2023-02-17 04:05:00|1518.7|1512.7|1520|1514|1520|1514|1518.7|1512.7|0
1676607000000|2023-02-17 04:10:00|1518.7|1512.7|1519.7|1513.7|1519.8|1513.8|1518.7|1512.7|0
1676607300000|2023-02-17 04:15:00|1518.6|1512.6|1519.2|1513.2|1520.2|1514.2|1518.6|1512.6|0
1676607600000|2023-02-17 04:20:00|1520.2|1514.2|1520.4|1514.4|1520.4|1514.4|1519.2|1513.2|0
1676607900000|2023-02-17 04:25:00|1520.6|1514.6|1521.1|1515.1|1521.1|1515.1|1519.5|1513.5|0
1676608200000|2023-02-17 04:30:00|1523.4|1517.4|1522.7|1516.7|1523.4|1517.4|1521.7|1515.7|0
1676608500000|2023-02-17 04:35:00|1522.9|1516.9|1523.1|1517.1|1523.1|1517.1|1522.7|1516.7|0
1676608800000|2023-02-17 04:40:00|1523.2|1517.2|1523.4|1517.4|1523.4|1517.4|1522.2|1516.2|0
1676609100000|2023-02-17 04:45:00|1524.6|1518.6|1523.1|1517.1|1524.6|1518.6|1522.3|1516.3|0
1676609400000|2023-02-17 04:50:00|1522.1|1516.1|1521.9|1515.9|1524.4|1518.4|1521.9|1515.9|0
1676609700000|2023-02-17 04:55:00|1522.9|1516.9|1522.1|1516.1|1524|1518|1521.9|1515.9|0
1676848200000|2023-02-19 23:10:00|1519.3|1513.3|1520.1|1514.1|1520.2|1514.2|1518.9|1512.9|0
1676848500000|2023-02-19 23:15:00|1519.9|1513.9|1520.1|1514.1|1520.8|1514.8|1519.1|1513.1|0
1676848800000|2023-02-19 23:20:00|1520.2|1514.2|1519.9|1513.9|1520.2|1514.2|1518.9|1512.9|0
1676849100000|2023-02-19 23:25:00|1519.8|1513.8|1519.2|1513.2|1520.3|1514.3|1519.2|1513.2|0
1676849400000|2023-02-19 23:30:00|1518.9|1512.9|1519|1513|1519|1513|1517.4|1511.4|0
1676849700000|2023-02-19 23:35:00|1518.8|1512.8|1518.2|1512.2|1519|1513|1517|1511|0
1676850000000|2023-02-19 23:40:00|1517.8|1511.8|1518.3|1512.3|1519|1513|1517.8|1511.8|0
1676850300000|2023-02-19 23:45:00|1518.2|1512.2|1515.4|1509.4|1518.2|1512.2|1515.2|1509.2|0
1676850600000|2023-02-19 23:50:00|1515.5|1509.5|1518.5|1512.5|1518.5|1512.5|1515.5|1509.5|0
1676850900000|2023-02-19 23:55:00|1517.4|1511.4|1517.1|1511.1|1517.5|1511.5|1516.1|1510.1|0
1676851200000|2023-02-20 00:00:00|1516.2|1510.2|1516.2|1510.2|1516.7|1510.7|1515.6|1509.6|0
1676851500000|2023-02-20 00:05:00|1516.1|1510.1|1515|1509|1516.3|1510.3|1514.9|1508.9|0
1676851800000|2023-02-20 00:10:00|1514.7|1508.7|1514.8|1508.8|1514.9|1508.9|1513.8|1507.8|0
1676852100000|2023-02-20 00:15:00|1515.1|1509.1|1513.9|1507.9|1515.1|1509.1|1513.2|1507.2|0
1676852400000|2023-02-20 00:20:00|1513.8|1507.8|1512.7|1506.7|1513.8|1507.8|1511.6|1505.6|0
1676852700000|2023-02-20 00:25:00|1512.4|1506.4|1512.9|1506.9|1513.2|1507.2|1511.3|1505.3|0
1676853000000|2023-02-20 00:30:00|1512.2|1506.2|1514|1508|1514.2|1508.2|1512.1|1506.1|0
1676853300000|2023-02-20 00:35:00|1513.9|1507.9|1512.7|1506.7|1514.1|1508.1|1512.6|1506.6|0
1676853600000|2023-02-20 00:40:00|1513.5|1507.5|1513.5|1507.5|1513.6|1507.6|1512.7|1506.7|0
1676853900000|2023-02-20 00:45:00|1513.4|1507.4|1513.6|1507.6|1513.8|1507.8|1512.3|1506.3|0
1676854200000|2023-02-20 00:50:00|1511.6|1505.6|1512.3|1506.3|1513.8|1507.8|1511.5|1505.5|0
1676854500000|2023-02-20 00:55:00|1512.1|1506.1|1511.5|1505.5|1512.8|1506.8|1510.6|1504.6|0
1676854800000|2023-02-20 01:00:00|1510.7|1504.7|1511|1505|1512.1|1506.1|1510.1|1504.1|0
1676855100000|2023-02-20 01:05:00|1510.8|1504.8|1511.4|1505.4|1512.1|1506.1|1510.8|1504.8|0
1676855400000|2023-02-20 01:10:00|1512.4|1506.4|1511.2|1505.2|1512.5|1506.5|1511.1|1505.1|0
1676855700000|2023-02-20 01:15:00|1512|1506|1511.3|1505.3|1512.4|1506.4|1510.9|1504.9|0
1676856000000|2023-02-20 01:20:00|1511.4|1505.4|1512.3|1506.3|1512.5|1506.5|1511|1505|0
1676856300000|2023-02-20 01:25:00|1511.2|1505.2|1511.4|1505.4|1512.3|1506.3|1511.2|1505.2|0
1676856600000|2023-02-20 01:30:00|1511.6|1505.6|1512.4|1506.4|1512.5|1506.5|1511.3|1505.3|0
1676856900000|2023-02-20 01:35:00|1512.1|1506.1|1513.9|1507.9|1514.1|1508.1|1512.1|1506.1|0
1676857200000|2023-02-20 01:40:00|1513.7|1507.7|1512.4|1506.4|1514|1508|1512.3|1506.3|0
1676857500000|2023-02-20 01:45:00|1512.3|1506.3|1513.5|1507.5|1513.7|1507.7|1512.2|1506.2|0
1676857800000|2023-02-20 01:50:00|1514.7|1508.7|1513.3|1507.3|1514.7|1508.7|1512.3|1506.3|0
1676858100000|2023-02-20 01:55:00|1513.5|1507.5|1512.3|1506.3|1513.5|1507.5|1512|1506|0
1676858400000|2023-02-20 02:00:00|1512.4|1506.4|1514.2|1508.2|1514.3|1508.3|1512.4|1506.4|0
1676858700000|2023-02-20 02:05:00|1514.3|1508.3|1516|1510|1516|1510|1514.3|1508.3|0
1676859000000|2023-02-20 02:10:00|1515.2|1509.2|1514.7|1508.7|1516.1|1510.1|1514.7|1508.7|0
1676859300000|2023-02-20 02:15:00|1515|1509|1515|1509|1515|1509|1513.9|1507.9|0
1676859600000|2023-02-20 02:20:00|1514.9|1508.9|1513.6|1507.6|1514.9|1508.9|1513.6|1507.6|0
1676859900000|2023-02-20 02:25:00|1513.3|1507.3|1511.8|1505.8|1514.9|1508.9|1511.8|1505.8|0
1676860200000|2023-02-20 02:30:00|1513.8|1507.8|1513.7|1507.7|1514.2|1508.2|1512.8|1506.8|0
1676860500000|2023-02-20 02:35:00|1513.5|1507.5|1513.1|1507.1|1514.7|1508.7|1513.1|1507.1|0
1676860800000|2023-02-20 02:40:00|1514.1|1508.1|1513.8|1507.8|1514.1|1508.1|1512.7|1506.7|0
1676861100000|2023-02-20 02:45:00|1513.7|1507.7|1513.9|1507.9|1513.9|1507.9|1513.2|1507.2|0
1676861400000|2023-02-20 02:50:00|1513.8|1507.8|1514|1508|1514.6|1508.6|1513.5|1507.5|0
1676861700000|2023-02-20 02:55:00|1513|1507|1513.2|1507.2|1514.2|1508.2|1513|1507|0
1676862000000|2023-02-20 03:00:00|1513.1|1507.1|1514|1508|1514.1|1508.1|1513|1507|0
1676862300000|2023-02-20 03:05:00|1512.9|1506.9|1512.6|1506.6|1513.8|1507.8|1512.6|1506.6|0
1676862600000|2023-02-20 03:10:00|1512.8|1506.8|1514|1508|1514|1508|1512.7|1506.7|0
1676862900000|2023-02-20 03:15:00|1513|1507|1514.1|1508.1|1514.6|1508.6|1513|1507|0
1676863200000|2023-02-20 03:20:00|1514|1508|1513.6|1507.6|1514.3|1508.3|1513|1507|0
1676863500000|2023-02-20 03:25:00|1513.7|1507.7|1513.9|1507.9|1514.8|1508.8|1513.7|1507.7|0
1676863800000|2023-02-20 03:30:00|1514.9|1508.9|1515.3|1509.3|1515.3|1509.3|1513.2|1507.2|0
1676864100000|2023-02-20 03:35:00|1514|1508|1514|1508|1515.3|1509.3|1513.8|1507.8|0
1676864400000|2023-02-20 03:40:00|1514.3|1508.3|1514.5|1508.5|1515.3|1509.3|1513.6|1507.6|0
1676864700000|2023-02-20 03:45:00|1514.2|1508.2|1513.3|1507.3|1514.8|1508.8|1513.2|1507.2|0
1676865000000|2023-02-20 03:50:00|1514.4|1508.4|1512.9|1506.9|1515.5|1509.5|1512.9|1506.9|0
1676865300000|2023-02-20 03:55:00|1513.7|1507.7|1512.9|1506.9|1514|1508|1512.7|1506.7|0
1676865600000|2023-02-20 04:00:00|1512.6|1506.6|1512.5|1506.5|1514.2|1508.2|1512.5|1506.5|0
1676865900000|2023-02-20 04:05:00|1513.4|1507.4|1513.8|1507.8|1513.8|1507.8|1512.3|1506.3|0
1676866200000|2023-02-20 04:10:00|1512.5|1506.5|1513|1507|1514|1508|1512.5|1506.5|0
1676866500000|2023-02-20 04:15:00|1514|1508|1513.8|1507.8|1514|1508|1512.8|1506.8|0
1676866800000|2023-02-20 04:20:00|1512.9|1506.9|1514.1|1508.1|1514.1|1508.1|1512.7|1506.7|0
1676867100000|2023-02-20 04:25:00|1512.6|1506.6|1512.6|1506.6|1513.6|1507.6|1512.5|1506.5|0
1676867400000|2023-02-20 04:30:00|1512.5|1506.5|1512.8|1506.8|1514.2|1508.2|1512.5|1506.5|0
1676867700000|2023-02-20 04:35:00|1512.7|1506.7|1512.6|1506.6|1514.1|1508.1|1512.5|1506.5|0
1676868000000|2023-02-20 04:40:00|1513.7|1507.7|1513.8|1507.8|1514|1508|1512.6|1506.6|0
1676868300000|2023-02-20 04:45:00|1513.7|1507.7|1511.2|1505.2|1514.2|1508.2|1511|1505|0
1676868600000|2023-02-20 04:50:00|1512.2|1506.2|1510.8|1504.8|1512.3|1506.3|1510.8|1504.8|0
1676868900000|2023-02-20 04:55:00|1511.6|1505.6|1510.8|1504.8|1512|1506|1510.6|1504.6|0
1676934600000|2023-02-20 23:10:00|1504.7|1498.7|1497.4|1491.4|1504.7|1498.7|1497.2|1491.2|0
1676934900000|2023-02-20 23:15:00|1497|1491|1500.8|1494.8|1501.6|1495.6|1496.2|1490.2|0
1676935200000|2023-02-20 23:20:00|1500.5|1494.5|1503.3|1497.3|1504.4|1498.4|1500.5|1494.5|0
1676935500000|2023-02-20 23:25:00|1503|1497|1502.8|1496.8|1503.7|1497.7|1501.9|1495.9|0
1676935800000|2023-02-20 23:30:00|1503.7|1497.7|1501.4|1495.4|1504.1|1498.1|1501.4|1495.4|0
1676936100000|2023-02-20 23:35:00|1500.3|1494.3|1501.6|1495.6|1501.6|1495.6|1500.3|1494.3|0
1676936400000|2023-02-20 23:40:00|1502.4|1496.4|1502.4|1496.4|1503.5|1497.5|1502.4|1496.4|0
1676936700000|2023-02-20 23:45:00|1502.5|1496.5|1501.3|1495.3|1503.2|1497.2|1501.3|1495.3|0
1676937000000|2023-02-20 23:50:00|1501.6|1495.6|1502|1496|1503.2|1497.2|1501.6|1495.6|0
1676937300000|2023-02-20 23:55:00|1502.2|1496.2|1502.5|1496.5|1503.2|1497.2|1501.9|1495.9|0
1676937600000|2023-02-21 00:00:00|1502.1|1496.1|1502.8|1496.8|1502.9|1496.9|1501.9|1495.9|0
1676937900000|2023-02-21 00:05:00|1502|1496|1504.2|1498.2|1504.2|1498.2|1502|1496|0
1676938200000|2023-02-21 00:10:00|1503.9|1497.9|1504.6|1498.6|1505.3|1499.3|1503.3|1497.3|0
1676938500000|2023-02-21 00:15:00|1503.1|1497.1|1504.3|1498.3|1505.3|1499.3|1503.1|1497.1|0
1676938800000|2023-02-21 00:20:00|1503.8|1497.8|1506.8|1500.8|1506.8|1500.8|1503.8|1497.8|0
1676939100000|2023-02-21 00:25:00|1505.3|1499.3|1505.1|1499.1|1506.7|1500.7|1505.1|1499.1|0
1676939400000|2023-02-21 00:30:00|1505.2|1499.2|1506.1|1500.1|1506.1|1500.1|1504.8|1498.8|0
1676939700000|2023-02-21 00:35:00|1506.4|1500.4|1505.1|1499.1|1506.4|1500.4|1505.1|1499.1|0
1676940000000|2023-02-21 00:40:00|1505.3|1499.3|1503.9|1497.9|1505.5|1499.5|1503.9|1497.9|0
1676940300000|2023-02-21 00:45:00|1504|1498|1506|1500|1506|1500|1504|1498|0
1676940600000|2023-02-21 00:50:00|1506.4|1500.4|1502.8|1496.8|1506.4|1500.4|1502.8|1496.8|0
1676940900000|2023-02-21 00:55:00|1501.5|1495.5|1500.3|1494.3|1502.6|1496.6|1500.3|1494.3|0
1676941200000|2023-02-21 01:00:00|1501.1|1495.1|1500.1|1494.1|1501.6|1495.6|1500.1|1494.1|0
1676941500000|2023-02-21 01:05:00|1500.2|1494.2|1499.6|1493.6|1500.2|1494.2|1498.6|1492.6|0
1676941800000|2023-02-21 01:10:00|1499.4|1493.4|1498.5|1492.5|1500|1494|1498.5|1492.5|0
1676942100000|2023-02-21 01:15:00|1498.6|1492.6|1499.8|1493.8|1500.9|1494.9|1498.6|1492.6|0
1676942400000|2023-02-21 01:20:00|1501|1495|1499.8|1493.8|1501|1495|1499.5|1493.5|0
1676942700000|2023-02-21 01:25:00|1499.7|1493.7|1500.3|1494.3|1500.6|1494.6|1499.1|1493.1|0
1676943000000|2023-02-21 01:30:00|1500.4|1494.4|1500.9|1494.9|1501|1495|1499.7|1493.7|0
1676943300000|2023-02-21 01:35:00|1500.6|1494.6|1498.9|1492.9|1500.6|1494.6|1498.9|1492.9|0
1676943600000|2023-02-21 01:40:00|1499.1|1493.1|1499.3|1493.3|1500.6|1494.6|1499.1|1493.1|0
1676943900000|2023-02-21 01:45:00|1500.2|1494.2|1499.2|1493.2|1501.5|1495.5|1499.2|1493.2|0
1676944200000|2023-02-21 01:50:00|1500.2|1494.2|1500.3|1494.3|1501.5|1495.5|1500.2|1494.2|0
1676944500000|2023-02-21 01:55:00|1500.5|1494.5|1501.6|1495.6|1501.8|1495.8|1500|1494|0
1676944800000|2023-02-21 02:00:00|1500.8|1494.8|1500.3|1494.3|1501.8|1495.8|1499.3|1493.3|0
1676945100000|2023-02-21 02:05:00|1499.1|1493.1|1501.5|1495.5|1501.5|1495.5|1499|1493|0
1676945400000|2023-02-21 02:10:00|1501.6|1495.6|1500.3|1494.3|1501.6|1495.6|1500.3|1494.3|0
1676945700000|2023-02-21 02:15:00|1500.5|1494.5|1500|1494|1501.5|1495.5|1499.9|1493.9|0
1676946000000|2023-02-21 02:20:00|1500.1|1494.1|1498.8|1492.8|1500.9|1494.9|1498.6|1492.6|0
1676946300000|2023-02-21 02:25:00|1498.7|1492.7|1500.8|1494.8|1500.8|1494.8|1498.6|1492.6|0
1676946600000|2023-02-21 02:30:00|1500.9|1494.9|1500|1494|1501.3|1495.3|1500|1494|0
1676946900000|2023-02-21 02:35:00|1501.1|1495.1|1501.3|1495.3|1501.5|1495.5|1500.8|1494.8|0
1676947200000|2023-02-21 02:40:00|1502.5|1496.5|1501.3|1495.3|1502.5|1496.5|1500.2|1494.2|0
1676947500000|2023-02-21 02:45:00|1501.4|1495.4|1501.5|1495.5|1501.6|1495.6|1501.4|1495.4|0
1676947800000|2023-02-21 02:50:00|1501.4|1495.4|1500.4|1494.4|1501.7|1495.7|1500.3|1494.3|0
1676948100000|2023-02-21 02:55:00|1500.3|1494.3|1503|1497|1503|1497|1500|1494|0
1676948400000|2023-02-21 03:00:00|1502.9|1496.9|1501.6|1495.6|1502.9|1496.9|1501.5|1495.5|0
1676948700000|2023-02-21 03:05:00|1502.7|1496.7|1502.3|1496.3|1502.7|1496.7|1501.4|1495.4|0
1676949000000|2023-02-21 03:10:00|1502.6|1496.6|1502.3|1496.3|1502.6|1496.6|1501.5|1495.5|0
1676949300000|2023-02-21 03:15:00|1501.1|1495.1|1501.1|1495.1|1502.3|1496.3|1501.1|1495.1|0
1676949600000|2023-02-21 03:20:00|1501.3|1495.3|1501.1|1495.1|1502.3|1496.3|1499.6|1493.6|0
1676949900000|2023-02-21 03:25:00|1501.2|1495.2|1502.4|1496.4|1502.6|1496.6|1500.4|1494.4|0
1676950200000|2023-02-21 03:30:00|1502.2|1496.2|1499|1493|1502.2|1496.2|1499|1493|0
1676950500000|2023-02-21 03:35:00|1499.2|1493.2|1498.6|1492.6|1500|1494|1498.6|1492.6|0
1676950800000|2023-02-21 03:40:00|1498.7|1492.7|1499.5|1493.5|1499.8|1493.8|1498.6|1492.6|0
1676951100000|2023-02-21 03:45:00|1499.4|1493.4|1497.4|1491.4|1499.5|1493.5|1497.2|1491.2|0
1676951400000|2023-02-21 03:50:00|1497.7|1491.7|1496.6|1490.6|1498.7|1492.7|1496.6|1490.6|0
1676951700000|2023-02-21 03:55:00|1496.5|1490.5|1497.7|1491.7|1497.7|1491.7|1496.4|1490.4|0
1676952000000|2023-02-21 04:00:00|1497.6|1491.6|1497.2|1491.2|1499.6|1493.6|1496.6|1490.6|0
1676952300000|2023-02-21 04:05:00|1497.1|1491.1|1498.3|1492.3|1498.3|1492.3|1497|1491|0
1676952600000|2023-02-21 04:10:00|1497.4|1491.4|1497.4|1491.4|1498.6|1492.6|1497.4|1491.4|0
1676952900000|2023-02-21 04:15:00|1497.5|1491.5|1497.5|1491.5|1498.4|1492.4|1497.3|1491.3|0
1676953200000|2023-02-21 04:20:00|1497.3|1491.3|1498.5|1492.5|1499.5|1493.5|1497.2|1491.2|0
1676953500000|2023-02-21 04:25:00|1497.5|1491.5|1496.8|1490.8|1498.5|1492.5|1496.8|1490.8|0
1676953800000|2023-02-21 04:30:00|1497.8|1491.8|1498|1492|1498|1492|1496.5|1490.5|0
1676954100000|2023-02-21 04:35:00|1497.9|1491.9|1496.8|1490.8|1498.2|1492.2|1496.8|1490.8|0
1676954400000|2023-02-21 04:40:00|1496.9|1490.9|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|0
1676954700000|2023-02-21 04:45:00|1496.8|1490.8|1497.3|1491.3|1497.3|1491.3|1496.1|1490.1|0
1676955000000|2023-02-21 04:50:00|1496.2|1490.2|1497.2|1491.2|1497.5|1491.5|1495.9|1489.9|0
1676955300000|2023-02-21 04:55:00|1496|1490|1497.4|1491.4|1497.4|1491.4|1495.7|1489.7|0
1677021000000|2023-02-21 23:10:00|1479.7|1473.7|1475.4|1469.6|1479.7|1473.7|1474.3|1468.5|0
1677021300000|2023-02-21 23:15:00|1475.9|1470.1|1477.8|1472|1478.4|1472.4|1475.5|1469.7|0
1677021600000|2023-02-21 23:20:00|1479.3|1473.3|1478.5|1472.5|1480.2|1474.2|1477.1|1471.3|0
1677021900000|2023-02-21 23:25:00|1479.5|1473.5|1478.1|1472.1|1479.5|1473.5|1478|1472.1|0
1677022200000|2023-02-21 23:30:00|1478.2|1472.2|1479.6|1473.6|1479.6|1473.6|1476.8|1471|0
1677022500000|2023-02-21 23:35:00|1478.7|1472.7|1478|1472.1|1479.4|1473.4|1476.5|1470.7|0
1677022800000|2023-02-21 23:40:00|1477.6|1471.8|1476.3|1470.5|1477.7|1471.9|1476|1470.2|0
1677023100000|2023-02-21 23:45:00|1475.4|1469.6|1475.8|1470|1477.3|1471.5|1474.6|1468.8|0
1677023400000|2023-02-21 23:50:00|1474.9|1469.1|1474.2|1468.4|1476.1|1470.3|1474.2|1468.4|0
1677023700000|2023-02-21 23:55:00|1473.7|1467.9|1475.4|1469.6|1476.5|1470.7|1473.4|1467.6|0
1677024000000|2023-02-22 00:00:00|1474.3|1468.5|1476.4|1470.6|1476.4|1470.6|1474.3|1468.5|0
1677024300000|2023-02-22 00:05:00|1476.5|1470.7|1476.6|1470.8|1477|1471.2|1475.3|1469.5|0
1677024600000|2023-02-22 00:10:00|1475.2|1469.4|1475|1469.2|1476.4|1470.6|1474.9|1469.1|0
1677024900000|2023-02-22 00:15:00|1474.6|1468.8|1474|1468.2|1475.4|1469.6|1473.9|1468.1|0
1677025200000|2023-02-22 00:20:00|1474.2|1468.4|1477.3|1471.5|1477.3|1471.5|1474.2|1468.4|0
1677025500000|2023-02-22 00:25:00|1477.6|1471.8|1477.8|1472|1479.2|1473.2|1477.6|1471.8|0
1677025800000|2023-02-22 00:30:00|1477.7|1471.9|1482.2|1476.2|1482.2|1476.2|1477.7|1471.9|0
1677026100000|2023-02-22 00:35:00|1481.5|1475.5|1481.6|1475.6|1482.6|1476.6|1481.2|1475.2|0
1677026400000|2023-02-22 00:40:00|1482|1476|1482.7|1476.7|1483.6|1477.6|1482|1476|0
1677026700000|2023-02-22 00:45:00|1483.8|1477.8|1487.4|1481.4|1487.4|1481.4|1483.8|1477.8|0
1677027000000|2023-02-22 00:50:00|1487.2|1481.2|1482.7|1476.7|1487.3|1481.3|1482.7|1476.7|0
1677027300000|2023-02-22 00:55:00|1482.5|1476.5|1482|1476|1483.7|1477.7|1481.5|1475.5|0
1677027600000|2023-02-22 01:00:00|1482.7|1476.7|1483.4|1477.4|1483.4|1477.4|1481.5|1475.5|0
1677027900000|2023-02-22 01:05:00|1483.6|1477.6|1483.6|1477.6|1484.3|1478.3|1482.6|1476.6|0
1677028200000|2023-02-22 01:10:00|1481.4|1475.4|1482.1|1476.1|1483.1|1477.1|1481.4|1475.4|0
1677028500000|2023-02-22 01:15:00|1483.2|1477.2|1483.3|1477.3|1485.2|1479.2|1483.2|1477.2|0
1677028800000|2023-02-22 01:20:00|1483.4|1477.4|1483.9|1477.9|1485.4|1479.4|1483.4|1477.4|0
1677029100000|2023-02-22 01:25:00|1483.8|1477.8|1484.6|1478.6|1485.6|1479.6|1483.8|1477.8|0
1677029400000|2023-02-22 01:30:00|1484.9|1478.9|1484.8|1478.8|1485.8|1479.8|1484.6|1478.6|0
1677029700000|2023-02-22 01:35:00|1485.7|1479.7|1486.8|1480.8|1486.8|1480.8|1484.9|1478.9|0
1677030000000|2023-02-22 01:40:00|1485.8|1479.8|1487|1481|1489|1483|1485.8|1479.8|0
1677030300000|2023-02-22 01:45:00|1488.1|1482.1|1487.9|1481.9|1489.3|1483.3|1486.9|1480.9|0
1677030600000|2023-02-22 01:50:00|1485.9|1479.9|1489.2|1483.2|1489.2|1483.2|1485.9|1479.9|0
1677030900000|2023-02-22 01:55:00|1488.1|1482.1|1491.5|1485.5|1491.5|1485.5|1488|1482|0
1677031200000|2023-02-22 02:00:00|1490.2|1484.2|1488.3|1482.3|1490.6|1484.6|1488.3|1482.3|0
1677031500000|2023-02-22 02:05:00|1487.1|1481.1|1487.2|1481.2|1488.3|1482.3|1487|1481|0
1677031800000|2023-02-22 02:10:00|1487.3|1481.3|1487.3|1481.3|1488.3|1482.3|1487.1|1481.1|0
1677032100000|2023-02-22 02:15:00|1487.2|1481.2|1488.1|1482.1|1488.2|1482.2|1486.6|1480.6|0
1677032400000|2023-02-22 02:20:00|1487.2|1481.2|1488.5|1482.5|1489.7|1483.7|1487.2|1481.2|0
1677032700000|2023-02-22 02:25:00|1487.5|1481.5|1488.7|1482.7|1489.3|1483.3|1486.9|1480.9|0
1677033000000|2023-02-22 02:30:00|1488.6|1482.6|1488.7|1482.7|1489.8|1483.8|1487.6|1481.6|0
1677033300000|2023-02-22 02:35:00|1489|1483|1488.9|1482.9|1490.3|1484.3|1488.4|1482.4|0
1677033600000|2023-02-22 02:40:00|1489|1483|1488.7|1482.7|1489.8|1483.8|1488.7|1482.7|0
1677033900000|2023-02-22 02:45:00|1489.3|1483.3|1489.5|1483.5|1490.7|1484.7|1489.3|1483.3|0
1677034200000|2023-02-22 02:50:00|1490.4|1484.4|1489.3|1483.3|1490.4|1484.4|1488.3|1482.3|0
1677034500000|2023-02-22 02:55:00|1489.2|1483.2|1490.8|1484.8|1490.8|1484.8|1489.1|1483.1|0
1677034800000|2023-02-22 03:00:00|1490.4|1484.4|1490.7|1484.7|1491.2|1485.2|1489.2|1483.2|0
1677035100000|2023-02-22 03:05:00|1491.1|1485.1|1491.1|1485.1|1492.3|1486.3|1490.3|1484.3|0
1677035400000|2023-02-22 03:10:00|1490.9|1484.9|1492.8|1486.8|1492.8|1486.8|1490.9|1484.9|0
1677035700000|2023-02-22 03:15:00|1491.8|1485.8|1492.3|1486.3|1493.3|1487.3|1491.8|1485.8|0
1677036000000|2023-02-22 03:20:00|1492.4|1486.4|1492|1486|1493.4|1487.4|1491.9|1485.9|0
1677036300000|2023-02-22 03:25:00|1493.2|1487.2|1493.2|1487.2|1493.2|1487.2|1492.1|1486.1|0
1677036600000|2023-02-22 03:30:00|1493.1|1487.1|1491.7|1485.7|1493.4|1487.4|1491.7|1485.7|0
1677036900000|2023-02-22 03:35:00|1491.6|1485.6|1491|1485|1492.8|1486.8|1490.5|1484.5|0
1677037200000|2023-02-22 03:40:00|1489.8|1483.8|1489.4|1483.4|1491.9|1485.9|1489.4|1483.4|0
1677037500000|2023-02-22 03:45:00|1490.5|1484.5|1490.2|1484.2|1492.2|1486.2|1489.9|1483.9|0
1677037800000|2023-02-22 03:50:00|1490.7|1484.7|1489.7|1483.7|1491.7|1485.7|1489.7|1483.7|0
1677038100000|2023-02-22 03:55:00|1489.5|1483.5|1489|1483|1490.6|1484.6|1489|1483|0
1677038400000|2023-02-22 04:00:00|1489.2|1483.2|1489.1|1483.1|1490.4|1484.4|1489|1483|0
1677038700000|2023-02-22 04:05:00|1489.2|1483.2|1489.3|1483.3|1490.3|1484.3|1489.1|1483.1|0
1677039000000|2023-02-22 04:10:00|1490.6|1484.6|1490.9|1484.9|1490.9|1484.9|1489.1|1483.1|0
1677039300000|2023-02-22 04:15:00|1489.9|1483.9|1489.7|1483.7|1491|1485|1489.7|1483.7|0
1677039600000|2023-02-22 04:20:00|1489.8|1483.8|1490.5|1484.5|1490.7|1484.7|1489.6|1483.6|0
1677039900000|2023-02-22 04:25:00|1489.6|1483.6|1490.8|1484.8|1490.8|1484.8|1489.4|1483.4|0
1677040200000|2023-02-22 04:30:00|1491.8|1485.8|1490.5|1484.5|1491.8|1485.8|1490.3|1484.3|0
1677040500000|2023-02-22 04:35:00|1490.7|1484.7|1490.8|1484.8|1491.7|1485.7|1490.6|1484.6|0
1677040800000|2023-02-22 04:40:00|1491.6|1485.6|1492.5|1486.5|1493.4|1487.4|1490.7|1484.7|0
1677041100000|2023-02-22 04:45:00|1492.6|1486.6|1492|1486|1493.6|1487.6|1492|1486|0
1677041400000|2023-02-22 04:50:00|1492.9|1486.9|1491.7|1485.7|1493.1|1487.1|1491.7|1485.7|0
1677041700000|2023-02-22 04:55:00|1491.3|1485.3|1490.6|1484.6|1493.5|1487.5|1490.6|1484.6|0
1677107400000|2023-02-22 23:10:00|1499.9|1493.9|1501.4|1495.4|1501.9|1495.9|1499.1|1493.1|0
1677107700000|2023-02-22 23:15:00|1499.9|1493.9|1499.8|1493.8|1501.2|1495.2|1499.3|1493.3|0
1677108000000|2023-02-22 23:20:00|1500|1494|1501|1495|1504.1|1498.1|1500|1494|0
1677108300000|2023-02-22 23:25:00|1501.1|1495.1|1502.7|1496.7|1502.7|1496.7|1501.1|1495.1|0
1677108600000|2023-02-22 23:30:00|1502.5|1496.5|1501.5|1495.5|1503.2|1497.2|1501.5|1495.5|0
1677108900000|2023-02-22 23:35:00|1502.5|1496.5|1503.2|1497.2|1503.2|1497.2|1501.6|1495.6|0
1677109200000|2023-02-22 23:40:00|1502.2|1496.2|1499|1493|1503.2|1497.2|1499|1493|0
1677109500000|2023-02-22 23:45:00|1499.2|1493.2|1496.8|1490.8|1499.6|1493.6|1496.8|1490.8|0
1677109800000|2023-02-22 23:50:00|1496.9|1490.9|1496.9|1490.9|1497.1|1491.1|1496.8|1490.8|0
1677110100000|2023-02-22 23:55:00|1496.8|1490.8|1496.4|1490.4|1496.8|1490.8|1495.3|1489.3|0
1677110400000|2023-02-23 00:00:00|1497.3|1491.3|1495.6|1489.6|1497.3|1491.3|1494|1488|0
1677110700000|2023-02-23 00:05:00|1496.5|1490.5|1495.8|1489.8|1496.5|1490.5|1495.8|1489.8|0
1677111000000|2023-02-23 00:10:00|1495.9|1489.9|1495.5|1489.5|1496.9|1490.9|1494.9|1488.9|0
1677111300000|2023-02-23 00:15:00|1495.6|1489.6|1495.3|1489.3|1496.1|1490.1|1495.1|1489.1|0
1677111600000|2023-02-23 00:20:00|1495.2|1489.2|1495.3|1489.3|1495.5|1489.5|1495.2|1489.2|0
1677111900000|2023-02-23 00:25:00|1496.3|1490.3|1496.3|1490.3|1497.3|1491.3|1495|1489|0
1677112200000|2023-02-23 00:30:00|1496.4|1490.4|1496.6|1490.6|1496.8|1490.8|1496.3|1490.3|0
1677112500000|2023-02-23 00:35:00|1496.7|1490.7|1494.9|1488.9|1496.7|1490.7|1494.9|1488.9|0
1677112800000|2023-02-23 00:40:00|1494.8|1488.8|1495.5|1489.5|1495.6|1489.6|1494.8|1488.8|0
1677113100000|2023-02-23 00:45:00|1495|1489|1495.5|1489.5|1495.8|1489.8|1495|1489|0
1677113400000|2023-02-23 00:50:00|1495.7|1489.7|1494.9|1488.9|1496|1490|1494.9|1488.9|0
1677113700000|2023-02-23 00:55:00|1495|1489|1494.9|1488.9|1495|1489|1494.5|1488.5|0
1677114000000|2023-02-23 01:00:00|1494.7|1488.7|1494.3|1488.3|1496.2|1490.2|1493.2|1487.2|0
1677114300000|2023-02-23 01:05:00|1494.5|1488.5|1495.3|1489.3|1495.3|1489.3|1494.1|1488.1|0
1677114600000|2023-02-23 01:10:00|1494.3|1488.3|1496.2|1490.2|1496.4|1490.4|1494.3|1488.3|0
1677114900000|2023-02-23 01:15:00|1496.3|1490.3|1497.1|1491.1|1497.2|1491.2|1496.2|1490.2|0
1677115200000|2023-02-23 01:20:00|1496.2|1490.2|1496.1|1490.1|1497.3|1491.3|1496.1|1490.1|0
1677115500000|2023-02-23 01:25:00|1497.3|1491.3|1496.8|1490.8|1497.3|1491.3|1495.3|1489.3|0
1677115800000|2023-02-23 01:30:00|1495.6|1489.6|1496.7|1490.7|1497.7|1491.7|1495.4|1489.4|0
1677116100000|2023-02-23 01:35:00|1496.8|1490.8|1496.3|1490.3|1497.7|1491.7|1496.2|1490.2|0
1677116400000|2023-02-23 01:40:00|1497.3|1491.3|1497.2|1491.2|1498.4|1492.4|1496.6|1490.6|0
1677116700000|2023-02-23 01:45:00|1498.3|1492.3|1498.2|1492.2|1498.4|1492.4|1497|1491|0
1677117000000|2023-02-23 01:50:00|1497.2|1491.2|1497.8|1491.8|1498.2|1492.2|1496.7|1490.7|0
1677117300000|2023-02-23 01:55:00|1496.9|1490.9|1497.1|1491.1|1497.9|1491.9|1496.8|1490.8|0
1677117600000|2023-02-23 02:00:00|1498.2|1492.2|1497.5|1491.5|1498.2|1492.2|1497|1491|0
1677117900000|2023-02-23 02:05:00|1498.5|1492.5|1498|1492|1500.1|1494.1|1497.2|1491.2|0
1677118200000|2023-02-23 02:10:00|1498.1|1492.1|1497.5|1491.5|1499|1493|1497.5|1491.5|0
1677118500000|2023-02-23 02:15:00|1498.7|1492.7|1497.6|1491.6|1498.7|1492.7|1497.5|1491.5|0
1677118800000|2023-02-23 02:20:00|1497.7|1491.7|1497.4|1491.4|1497.8|1491.8|1497.4|1491.4|0
1677119100000|2023-02-23 02:25:00|1497.7|1491.7|1498.6|1492.6|1498.8|1492.8|1497.5|1491.5|0
1677119400000|2023-02-23 02:30:00|1498.7|1492.7|1498.9|1492.9|1499.8|1493.8|1498.7|1492.7|0
1677119700000|2023-02-23 02:35:00|1499|1493|1498.9|1492.9|1499|1493|1498.6|1492.6|0
1677120000000|2023-02-23 02:40:00|1499.9|1493.9|1499.2|1493.2|1499.9|1493.9|1498.9|1492.9|0
1677120300000|2023-02-23 02:45:00|1499.4|1493.4|1499.2|1493.2|1499.4|1493.4|1499.1|1493.1|0
1677120600000|2023-02-23 02:50:00|1499.3|1493.3|1499.6|1493.6|1500.5|1494.5|1499.3|1493.3|0
1677120900000|2023-02-23 02:55:00|1499.5|1493.5|1499.7|1493.7|1500.8|1494.8|1499.5|1493.5|0
1677121200000|2023-02-23 03:00:00|1500.2|1494.2|1499.5|1493.5|1500.2|1494.2|1499.5|1493.5|0
1677121500000|2023-02-23 03:05:00|1499.4|1493.4|1498.4|1492.4|1499.4|1493.4|1498.2|1492.2|0
1677121800000|2023-02-23 03:10:00|1499.4|1493.4|1498.8|1492.8|1499.9|1493.9|1498.4|1492.4|0
1677122100000|2023-02-23 03:15:00|1498.7|1492.7|1499.2|1493.2|1499.4|1493.4|1498.4|1492.4|0
1677122400000|2023-02-23 03:20:00|1498.2|1492.2|1497.8|1491.8|1499.3|1493.3|1497.3|1491.3|0
1677122700000|2023-02-23 03:25:00|1497.9|1491.9|1497.5|1491.5|1497.9|1491.9|1497.2|1491.2|0
1677123000000|2023-02-23 03:30:00|1497.4|1491.4|1497.2|1491.2|1497.5|1491.5|1497.1|1491.1|0
1677123300000|2023-02-23 03:35:00|1497.3|1491.3|1498|1492|1498|1492|1497.1|1491.1|0
1677123600000|2023-02-23 03:40:00|1498.1|1492.1|1496.8|1490.8|1498.1|1492.1|1496.8|1490.8|0
1677123900000|2023-02-23 03:45:00|1496.9|1490.9|1496.6|1490.6|1497|1491|1496.3|1490.3|0
1677124200000|2023-02-23 03:50:00|1496.4|1490.4|1495.1|1489.1|1497.2|1491.2|1495|1489|0
1677124500000|2023-02-23 03:55:00|1495.2|1489.2|1494.3|1488.3|1496.2|1490.2|1494.3|1488.3|0
1677124800000|2023-02-23 04:00:00|1494|1488|1496|1490|1496|1490|1494|1488|0
1677125100000|2023-02-23 04:05:00|1495.2|1489.2|1494.7|1488.7|1496.4|1490.4|1494.7|1488.7|0
1677125400000|2023-02-23 04:10:00|1494.8|1488.8|1494.7|1488.7|1495.7|1489.7|1494.5|1488.5|0
1677125700000|2023-02-23 04:15:00|1495.6|1489.6|1494.7|1488.7|1495.7|1489.7|1493.5|1487.5|0
1677126000000|2023-02-23 04:20:00|1495|1489|1495.4|1489.4|1496.4|1490.4|1494.5|1488.5|0
1677126300000|2023-02-23 04:25:00|1494.3|1488.3|1494.6|1488.6|1494.7|1488.7|1494.3|1488.3|0
1677126600000|2023-02-23 04:30:00|1494.7|1488.7|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|0
1677126900000|2023-02-23 04:35:00|1494.5|1488.5|1494.8|1488.8|1496|1490|1494.5|1488.5|0
1677127200000|2023-02-23 04:40:00|1494.9|1488.9|1494.4|1488.4|1496.6|1490.6|1494.4|1488.4|0
1677127500000|2023-02-23 04:45:00|1494.2|1488.2|1495.3|1489.3|1495.3|1489.3|1494.2|1488.2|0
1677127800000|2023-02-23 04:50:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1493.7|1487.7|0
1677128100000|2023-02-23 04:55:00|1494|1488|1494.2|1488.2|1495.6|1489.6|1493.9|1487.9|0
1677193800000|2023-02-23 23:10:00|1494|1488|1500.4|1494.4|1500.4|1494.4|1494|1488|0
1677194100000|2023-02-23 23:15:00|1498.8|1492.8|1498.7|1492.7|1500.6|1494.6|1498.1|1492.1|0
1677194400000|2023-02-23 23:20:00|1499.9|1493.9|1500.3|1494.3|1501.9|1495.9|1499.8|1493.8|0
1677194700000|2023-02-23 23:25:00|1500.5|1494.5|1503.5|1497.5|1503.5|1497.5|1499.9|1493.9|0
1677195000000|2023-02-23 23:30:00|1502.6|1496.6|1500.8|1494.8|1502.6|1496.6|1499.7|1493.7|0
1677195300000|2023-02-23 23:35:00|1499.4|1493.4|1501.9|1495.9|1502.7|1496.7|1499.4|1493.4|0
1677195600000|2023-02-23 23:40:00|1501.3|1495.3|1502.8|1496.8|1503.4|1497.4|1501.3|1495.3|0
1677195900000|2023-02-23 23:45:00|1502.9|1496.9|1501.9|1495.9|1503.2|1497.2|1501.7|1495.7|0
1677196200000|2023-02-23 23:50:00|1502.9|1496.9|1500.7|1494.7|1503|1497|1500.7|1494.7|0
1677196500000|2023-02-23 23:55:00|1500.8|1494.8|1498.1|1492.1|1501.9|1495.9|1498.1|1492.1|0
1677196800000|2023-02-24 00:00:00|1498.2|1492.2|1501.5|1495.5|1502.6|1496.6|1498.2|1492.2|0
1677197100000|2023-02-24 00:05:00|1501.2|1495.2|1500.1|1494.1|1502.3|1496.3|1500.1|1494.1|0
1677197400000|2023-02-24 00:10:00|1501.2|1495.2|1502.1|1496.1|1502.1|1496.1|1500.1|1494.1|0
1677197700000|2023-02-24 00:15:00|1501.9|1495.9|1501.3|1495.3|1502|1496|1500.9|1494.9|0
1677198000000|2023-02-24 00:20:00|1501.4|1495.4|1501.2|1495.2|1501.9|1495.9|1501.1|1495.1|0
1677198300000|2023-02-24 00:25:00|1501.1|1495.1|1501.4|1495.4|1501.6|1495.6|1500.1|1494.1|0
1677198600000|2023-02-24 00:30:00|1500.4|1494.4|1500.8|1494.8|1501.7|1495.7|1500.4|1494.4|0
1677198900000|2023-02-24 00:35:00|1501.6|1495.6|1499.4|1493.4|1501.6|1495.6|1499.4|1493.4|0
1677199200000|2023-02-24 00:40:00|1500.8|1494.8|1498.5|1492.5|1500.8|1494.8|1498.3|1492.3|0
1677199500000|2023-02-24 00:45:00|1498.3|1492.3|1498.9|1492.9|1500.6|1494.6|1498.3|1492.3|0
1677199800000|2023-02-24 00:50:00|1499|1493|1501|1495|1501.2|1495.2|1499|1493|0
1677200100000|2023-02-24 00:55:00|1500.7|1494.7|1500.1|1494.1|1502.1|1496.1|1500.1|1494.1|0
1677200400000|2023-02-24 01:00:00|1501.4|1495.4|1500.4|1494.4|1501.4|1495.4|1499.3|1493.3|0
1677200700000|2023-02-24 01:05:00|1500.5|1494.5|1501.5|1495.5|1501.5|1495.5|1500.4|1494.4|0
1677201000000|2023-02-24 01:10:00|1499.2|1493.2|1500|1494|1501.3|1495.3|1499.2|1493.2|0
1677201300000|2023-02-24 01:15:00|1501.2|1495.2|1500.5|1494.5|1501.3|1495.3|1500.3|1494.3|0
1677201600000|2023-02-24 01:20:00|1500.8|1494.8|1499.4|1493.4|1501.7|1495.7|1499.4|1493.4|0
1677201900000|2023-02-24 01:25:00|1499.2|1493.2|1500.4|1494.4|1500.5|1494.5|1499.2|1493.2|0
1677202200000|2023-02-24 01:30:00|1500.3|1494.3|1499.3|1493.3|1500.5|1494.5|1499.1|1493.1|0
1677202500000|2023-02-24 01:35:00|1499.1|1493.1|1499.1|1493.1|1500.2|1494.2|1498.9|1492.9|0
1677202800000|2023-02-24 01:40:00|1499|1493|1499.7|1493.7|1500.7|1494.7|1499|1493|0
1677203100000|2023-02-24 01:45:00|1499.8|1493.8|1501.1|1495.1|1501.1|1495.1|1499.8|1493.8|0
1677203400000|2023-02-24 01:50:00|1501|1495|1501.1|1495.1|1501.4|1495.4|1500|1494|0
1677203700000|2023-02-24 01:55:00|1501|1495|1501|1495|1501.2|1495.2|1499.6|1493.6|0
1677204000000|2023-02-24 02:00:00|1500|1494|1500|1494|1501.2|1495.2|1499.8|1493.8|0
1677204300000|2023-02-24 02:05:00|1501.1|1495.1|1499.9|1493.9|1501.1|1495.1|1498.6|1492.6|0
1677204600000|2023-02-24 02:10:00|1498.9|1492.9|1499.3|1493.3|1501.7|1495.7|1498.9|1492.9|0
1677204900000|2023-02-24 02:15:00|1501.4|1495.4|1501.1|1495.1|1501.4|1495.4|1499.5|1493.5|0
1677205200000|2023-02-24 02:20:00|1501|1495|1499.1|1493.1|1501|1495|1498|1492|0
1677205500000|2023-02-24 02:25:00|1498.4|1492.4|1498.5|1492.5|1499.7|1493.7|1498.4|1492.4|0
1677205800000|2023-02-24 02:30:00|1500.7|1494.7|1498.5|1492.5|1500.7|1494.7|1498.3|1492.3|0
1677206100000|2023-02-24 02:35:00|1498.4|1492.4|1501.1|1495.1|1501.1|1495.1|1498.4|1492.4|0
1677206400000|2023-02-24 02:40:00|1500.1|1494.1|1499.4|1493.4|1501.1|1495.1|1499.4|1493.4|0
1677206700000|2023-02-24 02:45:00|1498.7|1492.7|1499.6|1493.6|1500.9|1494.9|1498.7|1492.7|0
1677207000000|2023-02-24 02:50:00|1500.9|1494.9|1500|1494|1500.9|1494.9|1499.1|1493.1|0
1677207300000|2023-02-24 02:55:00|1500.2|1494.2|1500.1|1494.1|1501.1|1495.1|1499.9|1493.9|0
1677207600000|2023-02-24 03:00:00|1499.3|1493.3|1499.7|1493.7|1500.5|1494.5|1499|1493|0
1677207900000|2023-02-24 03:05:00|1500.7|1494.7|1501.4|1495.4|1501.8|1495.8|1500.7|1494.7|0
1677208200000|2023-02-24 03:10:00|1500.2|1494.2|1501.1|1495.1|1501.5|1495.5|1500.2|1494.2|0
1677208500000|2023-02-24 03:15:00|1501.2|1495.2|1502.6|1496.6|1502.6|1496.6|1501.2|1495.2|0
1677208800000|2023-02-24 03:20:00|1502.4|1496.4|1501.4|1495.4|1502.6|1496.6|1501.3|1495.3|0
1677209100000|2023-02-24 03:25:00|1501.3|1495.3|1502.6|1496.6|1502.6|1496.6|1501.3|1495.3|0
1677209400000|2023-02-24 03:30:00|1502.5|1496.5|1502.9|1496.9|1503.1|1497.1|1501.8|1495.8|0
1677209700000|2023-02-24 03:35:00|1503|1497|1504.1|1498.1|1504.3|1498.3|1503|1497|0
1677210000000|2023-02-24 03:40:00|1504|1498|1503.7|1497.7|1505|1499|1503.6|1497.6|0
1677210300000|2023-02-24 03:45:00|1504|1498|1504.2|1498.2|1505.2|1499.2|1504|1498|0
1677210600000|2023-02-24 03:50:00|1505.3|1499.3|1504.9|1498.9|1505.3|1499.3|1504.3|1498.3|0
1677210900000|2023-02-24 03:55:00|1503.7|1497.7|1503.8|1497.8|1505.9|1499.9|1503.7|1497.7|0
1677211200000|2023-02-24 04:00:00|1505.1|1499.1|1504.1|1498.1|1505.3|1499.3|1504|1498|0
1677211500000|2023-02-24 04:05:00|1505.2|1499.2|1504.1|1498.1|1505.3|1499.3|1504.1|1498.1|0
1677211800000|2023-02-24 04:10:00|1505.1|1499.1|1504.7|1498.7|1506|1500|1504.1|1498.1|0
1677212100000|2023-02-24 04:15:00|1504.8|1498.8|1503.1|1497.1|1505.8|1499.8|1503.1|1497.1|0
1677212400000|2023-02-24 04:20:00|1502.7|1496.7|1501.7|1495.7|1502.7|1496.7|1501.4|1495.4|0
1677212700000|2023-02-24 04:25:00|1501.6|1495.6|1501.3|1495.3|1502.2|1496.2|1500.9|1494.9|0
1677213000000|2023-02-24 04:30:00|1501.4|1495.4|1502.9|1496.9|1502.9|1496.9|1501.4|1495.4|0
1677213300000|2023-02-24 04:35:00|1501.6|1495.6|1502.8|1496.8|1502.8|1496.8|1501.6|1495.6|0
1677213600000|2023-02-24 04:40:00|1501.9|1495.9|1502|1496|1502.9|1496.9|1501.8|1495.8|0
1677213900000|2023-02-24 04:45:00|1501.9|1495.9|1503|1497|1503|1497|1501.9|1495.9|0
1677214200000|2023-02-24 04:50:00|1503.1|1497.1|1502.4|1496.4|1503.8|1497.8|1502.4|1496.4|0
1677214500000|2023-02-24 04:55:00|1502.2|1496.2|1502.3|1496.3|1502.8|1496.8|1502.1|1496.1|0
1677453000000|2023-02-26 23:10:00|1499.6|1493.6|1500|1494|1500.5|1494.5|1498|1492|0
1677453300000|2023-02-26 23:15:00|1499.3|1493.3|1499.7|1493.7|1500.2|1494.2|1498.8|1492.8|0
1677453600000|2023-02-26 23:20:00|1499.9|1493.9|1496.9|1490.9|1500.2|1494.2|1496.9|1490.9|0
1677453900000|2023-02-26 23:25:00|1496.8|1490.8|1497.1|1491.1|1497.6|1491.6|1496.4|1490.4|0
1677454200000|2023-02-26 23:30:00|1497|1491|1497|1491|1498.7|1492.7|1496.4|1490.4|0
1677454500000|2023-02-26 23:35:00|1497.4|1491.4|1499.5|1493.5|1500.3|1494.3|1497.4|1491.4|0
1677454800000|2023-02-26 23:40:00|1499.4|1493.4|1500.3|1494.3|1500.3|1494.3|1499.2|1493.2|0
1677455100000|2023-02-26 23:45:00|1500.1|1494.1|1499.4|1493.4|1500.7|1494.7|1499.3|1493.3|0
1677455400000|2023-02-26 23:50:00|1498.9|1492.9|1497.9|1491.9|1500.3|1494.3|1497.9|1491.9|0
1677455700000|2023-02-26 23:55:00|1497.5|1491.5|1496.4|1490.4|1498.5|1492.5|1496.4|1490.4|0
1677456000000|2023-02-27 00:00:00|1495|1489|1492.5|1486.5|1495|1489|1492.5|1486.5|0
1677456300000|2023-02-27 00:05:00|1492.4|1486.4|1489.3|1483.3|1492.4|1486.4|1489.3|1483.3|0
1677456600000|2023-02-27 00:10:00|1488.1|1482.1|1489.9|1483.9|1490.3|1484.3|1488.1|1482.1|0
1677456900000|2023-02-27 00:15:00|1489.8|1483.8|1490.1|1484.1|1490.1|1484.1|1488.6|1482.6|0
1677457200000|2023-02-27 00:20:00|1488.7|1482.7|1488.7|1482.7|1490.1|1484.1|1488.4|1482.4|0
1677457500000|2023-02-27 00:25:00|1489.9|1483.9|1491.5|1485.5|1491.8|1485.8|1489|1483|0
1677457800000|2023-02-27 00:30:00|1490.4|1484.4|1492.6|1486.6|1492.6|1486.6|1489.9|1483.9|0
1677458100000|2023-02-27 00:35:00|1492.3|1486.3|1492.6|1486.6|1492.6|1486.6|1491.4|1485.4|0
1677458400000|2023-02-27 00:40:00|1491.2|1485.2|1492.6|1486.6|1492.6|1486.6|1491|1485|0
1677458700000|2023-02-27 00:45:00|1491.4|1485.4|1493.8|1487.8|1493.9|1487.9|1491.4|1485.4|0
1677459000000|2023-02-27 00:50:00|1493.6|1487.6|1491.3|1485.3|1493.6|1487.6|1490.6|1484.6|0
1677459300000|2023-02-27 00:55:00|1491.2|1485.2|1490.6|1484.6|1492.7|1486.7|1489.5|1483.5|0
1677459600000|2023-02-27 01:00:00|1489.6|1483.6|1493|1487|1493|1487|1489.6|1483.6|0
1677459900000|2023-02-27 01:05:00|1493.1|1487.1|1493.3|1487.3|1493.5|1487.5|1493|1487|0
1677460200000|2023-02-27 01:10:00|1492.4|1486.4|1492.8|1486.8|1493.3|1487.3|1492.2|1486.2|0
1677460500000|2023-02-27 01:15:00|1492.6|1486.6|1493.7|1487.7|1493.7|1487.7|1492.5|1486.5|0
1677460800000|2023-02-27 01:20:00|1492.7|1486.7|1493.6|1487.6|1494.9|1488.9|1492.7|1486.7|0
1677461100000|2023-02-27 01:25:00|1494.6|1488.6|1493.7|1487.7|1494.9|1488.9|1493.7|1487.7|0
1677461400000|2023-02-27 01:30:00|1493.8|1487.8|1492.3|1486.3|1493.8|1487.8|1492.3|1486.3|0
1677461700000|2023-02-27 01:35:00|1492.1|1486.1|1494.9|1488.9|1494.9|1488.9|1492.1|1486.1|0
1677462000000|2023-02-27 01:40:00|1495|1489|1492.7|1486.7|1495|1489|1492.7|1486.7|0
1677462300000|2023-02-27 01:45:00|1492.6|1486.6|1491.9|1485.9|1492.7|1486.7|1490.9|1484.9|0
1677462600000|2023-02-27 01:50:00|1490.9|1484.9|1490.8|1484.8|1493|1487|1490.5|1484.5|0
1677462900000|2023-02-27 01:55:00|1491|1485|1491.2|1485.2|1491.9|1485.9|1490.8|1484.8|0
1677463200000|2023-02-27 02:00:00|1492.2|1486.2|1492|1486|1492.4|1486.4|1490.9|1484.9|0
1677463500000|2023-02-27 02:05:00|1490.8|1484.8|1491.5|1485.5|1492.7|1486.7|1490.4|1484.4|0
1677463800000|2023-02-27 02:10:00|1490.3|1484.3|1490.7|1484.7|1491.8|1485.8|1490.2|1484.2|0
1677464100000|2023-02-27 02:15:00|1490.6|1484.6|1490.4|1484.4|1490.7|1484.7|1490.4|1484.4|0
1677464400000|2023-02-27 02:20:00|1490.1|1484.1|1490.2|1484.2|1490.2|1484.2|1489.9|1483.9|0
1677464700000|2023-02-27 02:25:00|1491.1|1485.1|1489.4|1483.4|1491.1|1485.1|1489.4|1483.4|0
1677465000000|2023-02-27 02:30:00|1489.3|1483.3|1489.4|1483.4|1490.4|1484.4|1489.2|1483.2|0
1677465300000|2023-02-27 02:35:00|1490.6|1484.6|1490.7|1484.7|1491.7|1485.7|1490.6|1484.6|0
1677465600000|2023-02-27 02:40:00|1490.5|1484.5|1491.2|1485.2|1491.7|1485.7|1490.3|1484.3|0
1677465900000|2023-02-27 02:45:00|1490.2|1484.2|1490.2|1484.2|1491.4|1485.4|1490.1|1484.1|0
1677466200000|2023-02-27 02:50:00|1490.1|1484.1|1488.3|1482.3|1491.3|1485.3|1488.3|1482.3|0
1677466500000|2023-02-27 02:55:00|1488.5|1482.5|1489.6|1483.6|1490|1484|1488.5|1482.5|0
1677466800000|2023-02-27 03:00:00|1489.7|1483.7|1490.2|1484.2|1491.3|1485.3|1489.7|1483.7|0
1677467100000|2023-02-27 03:05:00|1490.3|1484.3|1491.5|1485.5|1492.1|1486.1|1490.3|1484.3|0
1677467400000|2023-02-27 03:10:00|1492.5|1486.5|1491.3|1485.3|1492.5|1486.5|1491|1485|0
1677467700000|2023-02-27 03:15:00|1491.5|1485.5|1491.6|1485.6|1491.6|1485.6|1491.2|1485.2|0
1677468000000|2023-02-27 03:20:00|1491.7|1485.7|1492.7|1486.7|1492.7|1486.7|1491.7|1485.7|0
1677468300000|2023-02-27 03:25:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492|1486|0
1677468600000|2023-02-27 03:30:00|1492.1|1486.1|1491.5|1485.5|1492.9|1486.9|1491.5|1485.5|0
1677468900000|2023-02-27 03:35:00|1491.7|1485.7|1491.8|1485.8|1492|1486|1491.4|1485.4|0
1677469200000|2023-02-27 03:40:00|1491.9|1485.9|1491.9|1485.9|1493.1|1487.1|1491.8|1485.8|0
1677469500000|2023-02-27 03:45:00|1492|1486|1492.8|1486.8|1494|1488|1491.9|1485.9|0
1677469800000|2023-02-27 03:50:00|1492.5|1486.5|1492.9|1486.9|1492.9|1486.9|1492.5|1486.5|0
1677470100000|2023-02-27 03:55:00|1493|1487|1492.7|1486.7|1494.3|1488.3|1492.7|1486.7|0
1677470400000|2023-02-27 04:00:00|1492.6|1486.6|1492.5|1486.5|1492.6|1486.6|1492.2|1486.2|0
1677470700000|2023-02-27 04:05:00|1492.4|1486.4|1492.5|1486.5|1492.5|1486.5|1492.2|1486.2|0
1677471000000|2023-02-27 04:10:00|1492.4|1486.4|1491.2|1485.2|1493.4|1487.4|1491.2|1485.2|0
1677471300000|2023-02-27 04:15:00|1492.2|1486.2|1491.3|1485.3|1492.3|1486.3|1491.2|1485.2|0
1677471600000|2023-02-27 04:20:00|1491.2|1485.2|1492.3|1486.3|1492.4|1486.4|1491.2|1485.2|0
1677471900000|2023-02-27 04:25:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1491.3|1485.3|0
1677472200000|2023-02-27 04:30:00|1491.5|1485.5|1491.2|1485.2|1491.6|1485.6|1491.2|1485.2|0
1677472500000|2023-02-27 04:35:00|1491.5|1485.5|1491.3|1485.3|1492.7|1486.7|1491.3|1485.3|0
1677472800000|2023-02-27 04:40:00|1491.4|1485.4|1491.6|1485.6|1492.6|1486.6|1491.3|1485.3|0
1677473100000|2023-02-27 04:45:00|1491.8|1485.8|1491.7|1485.7|1492.8|1486.8|1491.6|1485.6|0
1677473400000|2023-02-27 04:50:00|1491.5|1485.5|1491.7|1485.7|1492.5|1486.5|1491.5|1485.5|0
1677473700000|2023-02-27 04:55:00|1491.9|1485.9|1492.1|1486.1|1492.3|1486.3|1491.9|1485.9|0
1677539400000|2023-02-27 23:10:00|1491|1485|1484.9|1478.9|1491|1485|1484.9|1478.9|0
1677539700000|2023-02-27 23:15:00|1485.9|1479.9|1487.2|1481.2|1488|1482|1485.7|1479.7|0
1677540000000|2023-02-27 23:20:00|1487.1|1481.1|1488.3|1482.3|1488.9|1482.9|1487.1|1481.1|0
1677540300000|2023-02-27 23:25:00|1488.8|1482.8|1487.5|1481.5|1489.2|1483.2|1486.7|1480.7|0
1677540600000|2023-02-27 23:30:00|1487.6|1481.6|1486.4|1480.4|1487.6|1481.6|1485.2|1479.2|0
1677540900000|2023-02-27 23:35:00|1485.2|1479.2|1485|1479|1485.3|1479.3|1485|1479|0
1677541200000|2023-02-27 23:40:00|1484.9|1478.9|1485|1479|1485|1479|1484|1478|0
1677541500000|2023-02-27 23:45:00|1484.5|1478.5|1484|1478|1484.8|1478.8|1483.8|1477.8|0
1677541800000|2023-02-27 23:50:00|1483.9|1477.9|1486.3|1480.3|1486.3|1480.3|1483.9|1477.9|0
1677542100000|2023-02-27 23:55:00|1487.6|1481.6|1489|1483|1489.1|1483.1|1487.6|1481.6|0
1677542400000|2023-02-28 00:00:00|1488.8|1482.8|1491|1485|1491|1485|1488.7|1482.7|0
1677542700000|2023-02-28 00:05:00|1489.9|1483.9|1488.6|1482.6|1489.9|1483.9|1487.8|1481.8|0
1677543000000|2023-02-28 00:10:00|1487.6|1481.6|1487|1481|1488.3|1482.3|1487|1481|0
1677543300000|2023-02-28 00:15:00|1487.9|1481.9|1488.2|1482.2|1488.8|1482.8|1487.9|1481.9|0
1677543600000|2023-02-28 00:20:00|1488|1482|1490.3|1484.3|1490.3|1484.3|1487.6|1481.6|0
1677543900000|2023-02-28 00:25:00|1489.5|1483.5|1490.2|1484.2|1490.5|1484.5|1489.1|1483.1|0
1677544200000|2023-02-28 00:30:00|1489.1|1483.1|1489.5|1483.5|1490.7|1484.7|1489.1|1483.1|0
1677544500000|2023-02-28 00:35:00|1490.3|1484.3|1490.1|1484.1|1490.3|1484.3|1489.2|1483.2|0
1677544800000|2023-02-28 00:40:00|1490|1484|1490.9|1484.9|1491.8|1485.8|1489.9|1483.9|0
1677545100000|2023-02-28 00:45:00|1491|1485|1493.6|1487.6|1493.6|1487.6|1491|1485|0
1677545400000|2023-02-28 00:50:00|1492.4|1486.4|1494.3|1488.3|1494.4|1488.4|1492.3|1486.3|0
1677545700000|2023-02-28 00:55:00|1493.3|1487.3|1494.7|1488.7|1494.7|1488.7|1493.3|1487.3|0
1677546000000|2023-02-28 01:00:00|1494.8|1488.8|1493.7|1487.7|1494.9|1488.9|1492.8|1486.8|0
1677546300000|2023-02-28 01:05:00|1492.7|1486.7|1491.7|1485.7|1492.7|1486.7|1491.5|1485.5|0
1677546600000|2023-02-28 01:10:00|1491.6|1485.6|1493.2|1487.2|1493.2|1487.2|1491.5|1485.5|0
1677546900000|2023-02-28 01:15:00|1493|1487|1493.4|1487.4|1493.4|1487.4|1491.5|1485.5|0
1677547200000|2023-02-28 01:20:00|1492.4|1486.4|1493.9|1487.9|1493.9|1487.9|1492|1486|0
1677547500000|2023-02-28 01:25:00|1494|1488|1495|1489|1495|1489|1492.9|1486.9|0
1677547800000|2023-02-28 01:30:00|1493.9|1487.9|1495.4|1489.4|1495.4|1489.4|1493.9|1487.9|0
1677548100000|2023-02-28 01:35:00|1494.5|1488.5|1495.9|1489.9|1495.9|1489.9|1494.3|1488.3|0
1677548400000|2023-02-28 01:40:00|1494.9|1488.9|1495.8|1489.8|1496|1490|1494.8|1488.8|0
1677548700000|2023-02-28 01:45:00|1494.7|1488.7|1495.8|1489.8|1495.9|1489.9|1494.6|1488.6|0
1677549000000|2023-02-28 01:50:00|1495.9|1489.9|1495.2|1489.2|1497.4|1491.4|1494.9|1488.9|0
1677549300000|2023-02-28 01:55:00|1496.2|1490.2|1495.2|1489.2|1496.2|1490.2|1495.1|1489.1|0
1677549600000|2023-02-28 02:00:00|1495.1|1489.1|1494.6|1488.6|1496|1490|1494.6|1488.6|0
1677549900000|2023-02-28 02:05:00|1494.7|1488.7|1495.6|1489.6|1495.6|1489.6|1493.6|1487.6|0
1677550200000|2023-02-28 02:10:00|1495.5|1489.5|1494.3|1488.3|1495.5|1489.5|1494.3|1488.3|0
1677550500000|2023-02-28 02:15:00|1495.4|1489.4|1494.8|1488.8|1495.5|1489.5|1494.4|1488.4|0
1677550800000|2023-02-28 02:20:00|1494.7|1488.7|1495.1|1489.1|1495.1|1489.1|1492.9|1486.9|0
1677551100000|2023-02-28 02:25:00|1496.2|1490.2|1494.9|1488.9|1496.2|1490.2|1494.8|1488.8|0
1677551400000|2023-02-28 02:30:00|1494.7|1488.7|1495|1489|1496.1|1490.1|1494.7|1488.7|0
1677551700000|2023-02-28 02:35:00|1495.1|1489.1|1495.8|1489.8|1496.2|1490.2|1495|1489|0
1677552000000|2023-02-28 02:40:00|1495.9|1489.9|1495.7|1489.7|1495.9|1489.9|1494.5|1488.5|0
1677552300000|2023-02-28 02:45:00|1494.4|1488.4|1494.6|1488.6|1495.7|1489.7|1494.4|1488.4|0
1677552600000|2023-02-28 02:50:00|1494.5|1488.5|1495.3|1489.3|1495.5|1489.5|1494.3|1488.3|0
1677552900000|2023-02-28 02:55:00|1494.2|1488.2|1492.1|1486.1|1494.4|1488.4|1492|1486|0
1677553200000|2023-02-28 03:00:00|1493.2|1487.2|1492.5|1486.5|1493.4|1487.4|1492.2|1486.2|0
1677553500000|2023-02-28 03:05:00|1493.5|1487.5|1491.9|1485.9|1493.5|1487.5|1491.9|1485.9|0
1677553800000|2023-02-28 03:10:00|1491.7|1485.7|1491.8|1485.8|1491.9|1485.9|1490.7|1484.7|0
1677554100000|2023-02-28 03:15:00|1491.9|1485.9|1494|1488|1494|1488|1491.9|1485.9|0
1677554400000|2023-02-28 03:20:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1492.8|1486.8|0
1677554700000|2023-02-28 03:25:00|1493.7|1487.7|1492.7|1486.7|1493.7|1487.7|1492.5|1486.5|0
1677555000000|2023-02-28 03:30:00|1492.6|1486.6|1492.7|1486.7|1493.7|1487.7|1492.5|1486.5|0
1677555300000|2023-02-28 03:35:00|1493.7|1487.7|1494.1|1488.1|1494.2|1488.2|1493|1487|0
1677555600000|2023-02-28 03:40:00|1494.2|1488.2|1495.8|1489.8|1495.8|1489.8|1494.1|1488.1|0
1677555900000|2023-02-28 03:45:00|1496|1490|1496.4|1490.4|1496.4|1490.4|1495.2|1489.2|0
1677556200000|2023-02-28 03:50:00|1496.2|1490.2|1495|1489|1496.3|1490.3|1495|1489|0
1677556500000|2023-02-28 03:55:00|1496.1|1490.1|1492.7|1486.7|1496.2|1490.2|1492.4|1486.4|0
1677556800000|2023-02-28 04:00:00|1492.9|1486.9|1493.9|1487.9|1494.2|1488.2|1492.8|1486.8|0
1677557100000|2023-02-28 04:05:00|1494|1488|1495|1489|1495|1489|1493.8|1487.8|0
1677557400000|2023-02-28 04:10:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.2|1488.2|0
1677557700000|2023-02-28 04:15:00|1495.5|1489.5|1496.7|1490.7|1496.7|1490.7|1494.7|1488.7|0
1677558000000|2023-02-28 04:20:00|1496.5|1490.5|1496|1490|1497.2|1491.2|1496|1490|0
1677558300000|2023-02-28 04:25:00|1497|1491|1496|1490|1497.1|1491.1|1495.9|1489.9|0
1677558600000|2023-02-28 04:30:00|1495.7|1489.7|1496.9|1490.9|1496.9|1490.9|1495.4|1489.4|0
1677558900000|2023-02-28 04:35:00|1497.2|1491.2|1498|1492|1498.3|1492.3|1497|1491|0
1677559200000|2023-02-28 04:40:00|1498.1|1492.1|1496.8|1490.8|1498.2|1492.2|1496.8|1490.8|0
1677559500000|2023-02-28 04:45:00|1496.7|1490.7|1497.8|1491.8|1497.8|1491.8|1496.5|1490.5|0
1677559800000|2023-02-28 04:50:00|1497.7|1491.7|1497.9|1491.9|1499|1493|1497.7|1491.7|0
1677560100000|2023-02-28 04:55:00|1499.1|1493.1|1499.2|1493.2|1499.6|1493.6|1498.1|1492.1|0
1677625800000|2023-02-28 23:10:00|1467.9|1462.1|1474.6|1468.8|1475.3|1469.5|1467.9|1462.1|0
1677626100000|2023-02-28 23:15:00|1474.5|1468.7|1470.1|1464.3|1474.8|1469|1469|1463.2|0
1677626400000|2023-02-28 23:20:00|1469.6|1463.8|1469.3|1463.5|1471|1465.2|1468|1462.2|0
1677626700000|2023-02-28 23:25:00|1469.4|1463.6|1468.3|1462.5|1470.3|1464.5|1468.3|1462.5|0
1677627000000|2023-02-28 23:30:00|1467.4|1461.6|1470.5|1464.7|1470.5|1464.7|1467.4|1461.6|0
1677627300000|2023-02-28 23:35:00|1470.3|1464.5|1471.5|1465.7|1471.6|1465.8|1470|1464.2|0
1677627600000|2023-02-28 23:40:00|1471.3|1465.5|1472.9|1467.1|1472.9|1467.1|1470.8|1465|0
1677627900000|2023-02-28 23:45:00|1471.6|1465.8|1471.7|1465.9|1472.3|1466.5|1471.3|1465.5|0
1677628200000|2023-02-28 23:50:00|1471.5|1465.7|1470.9|1465.1|1472|1466.2|1470.7|1464.9|0
1677628500000|2023-02-28 23:55:00|1470.7|1464.9|1467.4|1461.6|1470.9|1465.1|1467.4|1461.6|0
1677628800000|2023-03-01 00:00:00|1467.7|1461.9|1467.7|1461.9|1468.4|1462.6|1467.5|1461.7|0
1677629100000|2023-03-01 00:05:00|1467.8|1462|1468.7|1462.9|1468.8|1463|1467.3|1461.5|0
1677629400000|2023-03-01 00:10:00|1468.6|1462.8|1467.4|1461.6|1468.8|1463|1467.4|1461.6|0
1677629700000|2023-03-01 00:15:00|1467.5|1461.7|1466.8|1461|1468.3|1462.5|1466.8|1461|0
1677630000000|2023-03-01 00:20:00|1468.3|1462.5|1467.3|1461.5|1469.9|1464.1|1467.3|1461.5|0
1677630300000|2023-03-01 00:25:00|1469.3|1463.5|1468.1|1462.3|1469.3|1463.5|1466.9|1461.1|0
1677630600000|2023-03-01 00:30:00|1468.3|1462.5|1470.8|1465|1472.6|1466.8|1468.3|1462.5|0
1677630900000|2023-03-01 00:35:00|1473.6|1467.8|1472.5|1466.7|1474.7|1468.9|1472.3|1466.5|0
1677631200000|2023-03-01 00:40:00|1472.4|1466.6|1472|1466.2|1472.6|1466.8|1471.1|1465.3|0
1677631500000|2023-03-01 00:45:00|1470.9|1465.1|1470.7|1464.9|1472.7|1466.9|1470.1|1464.3|0
1677631800000|2023-03-01 00:50:00|1471.9|1466.1|1474.3|1468.5|1474.3|1468.5|1471|1465.2|0
1677632100000|2023-03-01 00:55:00|1474.4|1468.6|1470.5|1464.7|1474.4|1468.6|1470.5|1464.7|0
1677632400000|2023-03-01 01:00:00|1470.3|1464.5|1472.1|1466.3|1472.7|1466.9|1470.3|1464.5|0
1677632700000|2023-03-01 01:05:00|1470.8|1465|1472.9|1467.1|1472.9|1467.1|1470.8|1465|0
1677633000000|2023-03-01 01:10:00|1471.8|1466|1472.8|1467|1473|1467.2|1471.7|1465.9|0
1677633300000|2023-03-01 01:15:00|1471.4|1465.6|1471.7|1465.9|1473|1467.2|1471.4|1465.6|0
1677633600000|2023-03-01 01:20:00|1471.6|1465.8|1470.1|1464.3|1472.6|1466.8|1469.7|1463.9|0
1677633900000|2023-03-01 01:25:00|1469.9|1464.1|1470.4|1464.6|1471.1|1465.3|1469.3|1463.5|0
1677634200000|2023-03-01 01:30:00|1470.5|1464.7|1469.7|1463.9|1471.9|1466.1|1469.4|1463.6|0
1677634500000|2023-03-01 01:35:00|1470.5|1464.7|1469.9|1464.1|1471.1|1465.3|1469.5|1463.7|0
1677634800000|2023-03-01 01:40:00|1470|1464.2|1470.6|1464.8|1472.7|1466.9|1470|1464.2|0
1677635100000|2023-03-01 01:45:00|1470.5|1464.7|1470.8|1465|1471.8|1466|1470.4|1464.6|0
1677635400000|2023-03-01 01:50:00|1471.9|1466.1|1472.5|1466.7|1472.6|1466.8|1470.7|1464.9|0
1677635700000|2023-03-01 01:55:00|1472.6|1466.8|1472.4|1466.6|1472.8|1467|1471.4|1465.6|0
1677636000000|2023-03-01 02:00:00|1471.5|1465.7|1471.5|1465.7|1472.6|1466.8|1471.5|1465.7|0
1677636300000|2023-03-01 02:05:00|1472.2|1466.4|1470.2|1464.4|1472.2|1466.4|1470.2|1464.4|0
1677636600000|2023-03-01 02:10:00|1471.2|1465.4|1471.7|1465.9|1471.7|1465.9|1469.9|1464.1|0
1677636900000|2023-03-01 02:15:00|1471.6|1465.8|1471.9|1466.1|1472.6|1466.8|1471.5|1465.7|0
1677637200000|2023-03-01 02:20:00|1472.6|1466.8|1472.1|1466.3|1472.8|1467|1471.9|1466.1|0
1677637500000|2023-03-01 02:25:00|1472|1466.2|1470.4|1464.6|1472.7|1466.9|1470.4|1464.6|0
1677637800000|2023-03-01 02:30:00|1470.5|1464.7|1471.7|1465.9|1472.7|1466.9|1470.5|1464.7|0
1677638100000|2023-03-01 02:35:00|1471.8|1466|1472.4|1466.6|1473.2|1467.4|1471.8|1466|0
1677638400000|2023-03-01 02:40:00|1472.5|1466.7|1472|1466.2|1473.2|1467.4|1472|1466.2|0
1677638700000|2023-03-01 02:45:00|1473|1467.2|1472.3|1466.5|1473.2|1467.4|1471.9|1466.1|0
1677639000000|2023-03-01 02:50:00|1473.2|1467.4|1475.2|1469.4|1475.2|1469.4|1473.2|1467.4|0
1677639300000|2023-03-01 02:55:00|1474.9|1469.1|1473.1|1467.3|1474.9|1469.1|1472.3|1466.5|0
1677639600000|2023-03-01 03:00:00|1473.2|1467.4|1473.4|1467.6|1473.5|1467.7|1472.3|1466.5|0
1677639900000|2023-03-01 03:05:00|1473.5|1467.7|1472.4|1466.6|1474.6|1468.8|1472.4|1466.6|0
1677640200000|2023-03-01 03:10:00|1472.3|1466.5|1473.1|1467.3|1473.4|1467.6|1472|1466.2|0
1677640500000|2023-03-01 03:15:00|1473|1467.2|1472.6|1466.8|1473.5|1467.7|1472.1|1466.3|0
1677640800000|2023-03-01 03:20:00|1472.5|1466.7|1473.1|1467.3|1473.4|1467.6|1472|1466.2|0
1677641100000|2023-03-01 03:25:00|1472.2|1466.4|1472.2|1466.4|1473.4|1467.6|1472.1|1466.3|0
1677641400000|2023-03-01 03:30:00|1472.1|1466.3|1473.3|1467.5|1473.3|1467.5|1472.1|1466.3|0
1677641700000|2023-03-01 03:35:00|1472.4|1466.6|1473.2|1467.4|1473.8|1468|1472.3|1466.5|0
1677642000000|2023-03-01 03:40:00|1472.1|1466.3|1471.1|1465.3|1472.3|1466.5|1471.1|1465.3|0
1677642300000|2023-03-01 03:45:00|1471.2|1465.4|1470.3|1464.5|1473.3|1467.5|1470.3|1464.5|0
1677642600000|2023-03-01 03:50:00|1470.2|1464.4|1470.5|1464.7|1470.6|1464.8|1469.4|1463.6|0
1677642900000|2023-03-01 03:55:00|1470.3|1464.5|1470.4|1464.6|1470.7|1464.9|1469.5|1463.7|0
1677643200000|2023-03-01 04:00:00|1471.6|1465.8|1469.4|1463.6|1471.6|1465.8|1469.4|1463.6|0
1677643500000|2023-03-01 04:05:00|1469.3|1463.5|1467.7|1461.9|1470|1464.2|1466.6|1460.8|0
1677643800000|2023-03-01 04:10:00|1467.6|1461.8|1466.8|1461|1468.8|1463|1466.8|1461|0
1677644100000|2023-03-01 04:15:00|1467.9|1462.1|1466.7|1460.9|1469|1463.2|1466.7|1460.9|0
1677644400000|2023-03-01 04:20:00|1466.6|1460.8|1466.1|1460.3|1469|1463.2|1466.1|1460.3|0
1677644700000|2023-03-01 04:25:00|1467.2|1461.4|1466.6|1460.8|1467.6|1461.8|1466.3|1460.5|0
1677645000000|2023-03-01 04:30:00|1466.4|1460.6|1466|1460.2|1467.1|1461.3|1466|1460.2|0
1677645300000|2023-03-01 04:35:00|1466.1|1460.3|1465.7|1459.9|1467.9|1462.1|1465.6|1459.8|0
1677645600000|2023-03-01 04:40:00|1466.7|1460.9|1465.4|1459.6|1466.8|1461|1465.2|1459.4|0
1677645900000|2023-03-01 04:45:00|1465.2|1459.4|1464.9|1459.1|1466.5|1460.7|1464.9|1459.1|0
1677646200000|2023-03-01 04:50:00|1465.1|1459.3|1465.9|1460.1|1466|1460.2|1464.2|1458.4|0
1677646500000|2023-03-01 04:55:00|1464.8|1459|1464.7|1458.9|1466|1460.2|1464.5|1458.7|0
1677712200000|2023-03-01 23:10:00|1455.7|1449.9|1456.5|1450.7|1456.8|1451|1455.1|1449.3|0
1677712500000|2023-03-01 23:15:00|1456.7|1450.9|1456.5|1450.7|1457.2|1451.4|1456.4|1450.6|0
1677712800000|2023-03-01 23:20:00|1455.3|1449.5|1457.2|1451.4|1457.3|1451.5|1455.3|1449.5|0
1677713100000|2023-03-01 23:25:00|1458.1|1452.3|1457.8|1452|1458.7|1452.9|1457|1451.2|0
1677713400000|2023-03-01 23:30:00|1459|1453.2|1458.6|1452.8|1459|1453.2|1457.5|1451.7|0
1677713700000|2023-03-01 23:35:00|1458.5|1452.7|1456.6|1450.8|1458.6|1452.8|1456.5|1450.7|0
1677714000000|2023-03-01 23:40:00|1456.5|1450.7|1457.4|1451.6|1457.4|1451.6|1455.6|1449.8|0
1677714300000|2023-03-01 23:45:00|1457.3|1451.5|1459.3|1453.5|1459.4|1453.6|1457.3|1451.5|0
1677714600000|2023-03-01 23:50:00|1459.5|1453.7|1457.3|1451.5|1459.5|1453.7|1456.7|1450.9|0
1677714900000|2023-03-01 23:55:00|1457.4|1451.6|1460.3|1454.5|1460.3|1454.5|1456.6|1450.8|0
1677715200000|2023-03-02 00:00:00|1460.1|1454.3|1457.1|1451.3|1460.3|1454.5|1457.1|1451.3|0
1677715500000|2023-03-02 00:05:00|1457|1451.2|1458.1|1452.3|1458.2|1452.4|1456.9|1451.1|0
1677715800000|2023-03-02 00:10:00|1456.8|1451|1457.6|1451.8|1457.6|1451.8|1456.6|1450.8|0
1677716100000|2023-03-02 00:15:00|1457.5|1451.7|1457.6|1451.8|1457.6|1451.8|1456.1|1450.3|0
1677716400000|2023-03-02 00:20:00|1457.7|1451.9|1457.5|1451.7|1458|1452.2|1456.4|1450.6|0
1677716700000|2023-03-02 00:25:00|1457.7|1451.9|1457.8|1452|1457.8|1452|1457.4|1451.6|0
1677717000000|2023-03-02 00:30:00|1456.5|1450.7|1457.9|1452.1|1458|1452.2|1456.5|1450.7|0
1677717300000|2023-03-02 00:35:00|1457.5|1451.7|1457.5|1451.7|1457.5|1451.7|1456.4|1450.6|0
1677717600000|2023-03-02 00:40:00|1456.3|1450.5|1458.4|1452.6|1458.4|1452.6|1456.3|1450.5|0
1677717900000|2023-03-02 00:45:00|1457.5|1451.7|1459.4|1453.6|1459.7|1453.9|1457.5|1451.7|0
1677718200000|2023-03-02 00:50:00|1459.5|1453.7|1457.6|1451.8|1459.5|1453.7|1457.6|1451.8|0
1677718500000|2023-03-02 00:55:00|1457.9|1452.1|1457.4|1451.6|1458.7|1452.9|1457.4|1451.6|0
1677718800000|2023-03-02 01:00:00|1457.2|1451.4|1454.8|1449|1458.3|1452.5|1454.8|1449|0
1677719100000|2023-03-02 01:05:00|1454.9|1449.1|1454.5|1448.7|1454.9|1449.1|1453.9|1448.1|0
1677719400000|2023-03-02 01:10:00|1454.8|1449|1456.3|1450.5|1456.4|1450.6|1454.8|1449|0
1677719700000|2023-03-02 01:15:00|1456|1450.2|1456.1|1450.3|1456.1|1450.3|1454.5|1448.7|0
1677720000000|2023-03-02 01:20:00|1456|1450.2|1455.4|1449.6|1456|1450.2|1455.2|1449.4|0
1677720300000|2023-03-02 01:25:00|1455.3|1449.5|1455.6|1449.8|1455.6|1449.8|1454.5|1448.7|0
1677720600000|2023-03-02 01:30:00|1455.4|1449.6|1453.9|1448.1|1455.4|1449.6|1453.9|1448.1|0
1677720900000|2023-03-02 01:35:00|1454|1448.2|1453.5|1447.7|1454.1|1448.3|1451.7|1445.9|0
1677721200000|2023-03-02 01:40:00|1452.4|1446.6|1452|1446.2|1452.4|1446.6|1451|1445.2|0
1677721500000|2023-03-02 01:45:00|1452.3|1446.5|1452.1|1446.3|1453.1|1447.3|1451.8|1446|0
1677721800000|2023-03-02 01:50:00|1453.2|1447.4|1453.5|1447.7|1453.8|1448|1453.2|1447.4|0
1677722100000|2023-03-02 01:55:00|1454.6|1448.8|1455.2|1449.4|1455.2|1449.4|1454.3|1448.5|0
1677722400000|2023-03-02 02:00:00|1455|1449.2|1454.7|1448.9|1455|1449.2|1453|1447.2|0
1677722700000|2023-03-02 02:05:00|1454.5|1448.7|1454.3|1448.5|1454.6|1448.8|1453.6|1447.8|0
1677723000000|2023-03-02 02:10:00|1453.4|1447.6|1455.6|1449.8|1455.6|1449.8|1453.4|1447.6|0
1677723300000|2023-03-02 02:15:00|1454.4|1448.6|1454.3|1448.5|1454.4|1448.6|1453.4|1447.6|0
1677723600000|2023-03-02 02:20:00|1453.3|1447.5|1455.7|1449.9|1455.7|1449.9|1453.3|1447.5|0
1677723900000|2023-03-02 02:25:00|1455.6|1449.8|1454.5|1448.7|1455.9|1450.1|1454.5|1448.7|0
1677724200000|2023-03-02 02:30:00|1455.4|1449.6|1455|1449.2|1455.4|1449.6|1454.3|1448.5|0
1677724500000|2023-03-02 02:35:00|1455.3|1449.5|1455.4|1449.6|1455.6|1449.8|1455.3|1449.5|0
1677724800000|2023-03-02 02:40:00|1455.2|1449.4|1455.5|1449.7|1455.5|1449.7|1454.1|1448.3|0
1677725100000|2023-03-02 02:45:00|1455.6|1449.8|1454.4|1448.6|1455.6|1449.8|1454.4|1448.6|0
1677725400000|2023-03-02 02:50:00|1455.4|1449.6|1455.4|1449.6|1455.4|1449.6|1454.3|1448.5|0
1677725700000|2023-03-02 02:55:00|1455.3|1449.5|1455.1|1449.3|1455.3|1449.5|1453.8|1448|0
1677726000000|2023-03-02 03:00:00|1455.2|1449.4|1455.4|1449.6|1455.4|1449.6|1454.3|1448.5|0
1677726300000|2023-03-02 03:05:00|1455.3|1449.5|1454.8|1449|1455.7|1449.9|1453.7|1447.9|0
1677726600000|2023-03-02 03:10:00|1454.9|1449.1|1456.4|1450.6|1456.4|1450.6|1454.1|1448.3|0
1677726900000|2023-03-02 03:15:00|1456.3|1450.5|1456.1|1450.3|1456.3|1450.5|1456.1|1450.3|0
1677727200000|2023-03-02 03:20:00|1456|1450.2|1456.9|1451.1|1457.1|1451.3|1456|1450.2|0
1677727500000|2023-03-02 03:25:00|1456.8|1451|1455.6|1449.8|1456.9|1451.1|1455.6|1449.8|0
1677727800000|2023-03-02 03:30:00|1456.6|1450.8|1455.1|1449.3|1456.7|1450.9|1455.1|1449.3|0
1677728100000|2023-03-02 03:35:00|1452.9|1447.1|1454.1|1448.3|1454.1|1448.3|1452.9|1447.1|0
1677728400000|2023-03-02 03:40:00|1454|1448.2|1454.2|1448.4|1455.4|1449.6|1454|1448.2|0
1677728700000|2023-03-02 03:45:00|1454.1|1448.3|1453.3|1447.5|1454.7|1448.9|1453.3|1447.5|0
1677729000000|2023-03-02 03:50:00|1454.4|1448.6|1452.7|1446.9|1454.4|1448.6|1452.7|1446.9|0
1677729300000|2023-03-02 03:55:00|1452.3|1446.5|1452.5|1446.7|1452.6|1446.8|1452.3|1446.5|0
1677729600000|2023-03-02 04:00:00|1452.8|1447|1454|1448.2|1454|1448.2|1452.8|1447|0
1677729900000|2023-03-02 04:05:00|1453.1|1447.3|1453.1|1447.3|1454.2|1448.4|1453.1|1447.3|0
1677730200000|2023-03-02 04:10:00|1453|1447.2|1453.1|1447.3|1453.2|1447.4|1452.8|1447|0
1677730500000|2023-03-02 04:15:00|1452.9|1447.1|1453.3|1447.5|1454.3|1448.5|1452.9|1447.1|0
1677730800000|2023-03-02 04:20:00|1453|1447.2|1454.8|1449|1455|1449.2|1453|1447.2|0
1677731100000|2023-03-02 04:25:00|1454.7|1448.9|1454.8|1449|1454.8|1449|1453.6|1447.8|0
1677731400000|2023-03-02 04:30:00|1454.7|1448.9|1453.6|1447.8|1454.7|1448.9|1452.5|1446.7|0
1677731700000|2023-03-02 04:35:00|1454.8|1449|1456.1|1450.3|1456.1|1450.3|1454.6|1448.8|0
1677732000000|2023-03-02 04:40:00|1456.2|1450.4|1454.8|1449|1456.3|1450.5|1454.8|1449|0
1677732300000|2023-03-02 04:45:00|1455.8|1450|1455.4|1449.6|1455.8|1450|1454.5|1448.7|0
1677732600000|2023-03-02 04:50:00|1454.4|1448.6|1455.6|1449.8|1455.7|1449.9|1454.4|1448.6|0
1677732900000|2023-03-02 04:55:00|1454.6|1448.8|1455.8|1450|1455.9|1450.1|1454.5|1448.7|0
1677798600000|2023-03-02 23:10:00|1453.9|1448.1|1455.3|1449.5|1455.3|1449.5|1453.2|1447.4|0
1677798900000|2023-03-02 23:15:00|1455.5|1449.7|1457.6|1451.8|1459.2|1453.4|1454.3|1448.5|0
1677799200000|2023-03-02 23:20:00|1457.4|1451.6|1455.6|1449.8|1458.5|1452.7|1455.6|1449.8|0
1677799500000|2023-03-02 23:25:00|1456.5|1450.7|1458|1452.2|1458|1452.2|1456.5|1450.7|0
1677799800000|2023-03-02 23:30:00|1458.1|1452.3|1456.8|1451|1458.1|1452.3|1456.6|1450.8|0
1677800100000|2023-03-02 23:35:00|1457.1|1451.3|1457.6|1451.8|1458.5|1452.7|1457.1|1451.3|0
1677800400000|2023-03-02 23:40:00|1458.8|1453|1457.6|1451.8|1459.1|1453.3|1457|1451.2|0
1677800700000|2023-03-02 23:45:00|1457.3|1451.5|1456.5|1450.7|1457.8|1452|1456.5|1450.7|0
1677801000000|2023-03-02 23:50:00|1457.5|1451.7|1460.5|1454.7|1460.5|1454.7|1456.9|1451.1|0
1677801300000|2023-03-02 23:55:00|1461.1|1455.3|1461.6|1455.8|1462|1456.2|1461.1|1455.3|0
1677801600000|2023-03-03 00:00:00|1461.5|1455.7|1460.9|1455.1|1462.3|1456.5|1460.9|1455.1|0
1677801900000|2023-03-03 00:05:00|1459.9|1454.1|1460.8|1455|1460.8|1455|1459.5|1453.7|0
1677802200000|2023-03-03 00:10:00|1460.9|1455.1|1461.8|1456|1462.1|1456.3|1460.1|1454.3|0
1677802500000|2023-03-03 00:15:00|1460.8|1455|1462|1456.2|1462|1456.2|1460.8|1455|0
1677802800000|2023-03-03 00:20:00|1460.9|1455.1|1460.5|1454.7|1461.9|1456.1|1460.5|1454.7|0
1677803100000|2023-03-03 00:25:00|1461.5|1455.7|1460.3|1454.5|1461.5|1455.7|1459.8|1454|0
1677803400000|2023-03-03 00:30:00|1460.5|1454.7|1459.2|1453.4|1460.5|1454.7|1459|1453.2|0
1677803700000|2023-03-03 00:35:00|1460.2|1454.4|1460.9|1455.1|1460.9|1455.1|1459.2|1453.4|0
1677804000000|2023-03-03 00:40:00|1458.7|1452.9|1459.5|1453.7|1460.9|1455.1|1458.7|1452.9|0
1677804300000|2023-03-03 00:45:00|1460.6|1454.8|1461.7|1455.9|1461.8|1456|1460.6|1454.8|0
1677804600000|2023-03-03 00:50:00|1462.8|1457|1459|1453.2|1462.8|1457|1459|1453.2|0
1677804900000|2023-03-03 00:55:00|1459.1|1453.3|1460.4|1454.6|1460.4|1454.6|1459.1|1453.3|0
1677805200000|2023-03-03 01:00:00|1460.5|1454.7|1463.4|1457.6|1463.4|1457.6|1460.5|1454.7|0
1677805500000|2023-03-03 01:05:00|1463.2|1457.4|1463.6|1457.8|1463.8|1458|1462.7|1456.9|0
1677805800000|2023-03-03 01:10:00|1463.5|1457.7|1465.9|1460.1|1465.9|1460.1|1463.5|1457.7|0
1677806100000|2023-03-03 01:15:00|1465.7|1459.9|1465.5|1459.7|1465.8|1460|1465.3|1459.5|0
1677806400000|2023-03-03 01:20:00|1465.6|1459.8|1464.6|1458.8|1465.6|1459.8|1464.1|1458.3|0
1677806700000|2023-03-03 01:25:00|1464.5|1458.7|1464.3|1458.5|1464.5|1458.7|1464|1458.2|0
1677807000000|2023-03-03 01:30:00|1464.2|1458.4|1464.3|1458.5|1464.3|1458.5|1463.2|1457.4|0
1677807300000|2023-03-03 01:35:00|1464.7|1458.9|1464.4|1458.6|1464.7|1458.9|1463.2|1457.4|0
1677807600000|2023-03-03 01:40:00|1462.1|1456.3|1463|1457.2|1463.3|1457.5|1462.1|1456.3|0
1677807900000|2023-03-03 01:45:00|1462.2|1456.4|1462.9|1457.1|1463.5|1457.7|1461.9|1456.1|0
1677808200000|2023-03-03 01:50:00|1463|1457.2|1464.2|1458.4|1464.2|1458.4|1461.8|1456|0
1677808500000|2023-03-03 01:55:00|1464.1|1458.3|1464.5|1458.7|1465.1|1459.3|1462.9|1457.1|0
1677808800000|2023-03-03 02:00:00|1465.5|1459.7|1465.1|1459.3|1465.5|1459.7|1464|1458.2|0
1677809100000|2023-03-03 02:05:00|1464.2|1458.4|1465.3|1459.5|1465.3|1459.5|1464.2|1458.4|0
1677809400000|2023-03-03 02:10:00|1465.2|1459.4|1464.1|1458.3|1465.3|1459.5|1464.1|1458.3|0
1677809700000|2023-03-03 02:15:00|1464.2|1458.4|1464.3|1458.5|1465.4|1459.6|1464.2|1458.4|0
1677810000000|2023-03-03 02:20:00|1463.2|1457.4|1463.8|1458|1465.1|1459.3|1463.2|1457.4|0
1677810300000|2023-03-03 02:25:00|1464.6|1458.8|1464.4|1458.6|1464.8|1459|1464.4|1458.6|0
1677810600000|2023-03-03 02:30:00|1464.3|1458.5|1464.1|1458.3|1464.3|1458.5|1463.2|1457.4|0
1677810900000|2023-03-03 02:35:00|1463|1457.2|1464.1|1458.3|1464.2|1458.4|1463|1457.2|0
1677811200000|2023-03-03 02:40:00|1463.8|1458|1464|1458.2|1464.1|1458.3|1462.9|1457.1|0
1677811500000|2023-03-03 02:45:00|1464.3|1458.5|1464.9|1459.1|1464.9|1459.1|1463.6|1457.8|0
1677811800000|2023-03-03 02:50:00|1465.9|1460.1|1465.3|1459.5|1466.1|1460.3|1465|1459.2|0
1677812100000|2023-03-03 02:55:00|1465.4|1459.6|1465.9|1460.1|1465.9|1460.1|1464.5|1458.7|0
1677812400000|2023-03-03 03:00:00|1464.7|1458.9|1466.1|1460.3|1466.1|1460.3|1464.7|1458.9|0
1677812700000|2023-03-03 03:05:00|1465.9|1460.1|1465.9|1460.1|1465.9|1460.1|1465.7|1459.9|0
1677813000000|2023-03-03 03:10:00|1466.1|1460.3|1466.4|1460.6|1466.5|1460.7|1465.1|1459.3|0
1677813300000|2023-03-03 03:15:00|1466.5|1460.7|1466.6|1460.8|1466.6|1460.8|1466.4|1460.6|0
1677813600000|2023-03-03 03:20:00|1465.8|1460|1467.5|1461.7|1467.5|1461.7|1465.8|1460|0
1677813900000|2023-03-03 03:25:00|1467.6|1461.8|1468|1462.2|1468|1462.2|1466.5|1460.7|0
1677814200000|2023-03-03 03:30:00|1469.2|1463.4|1469.9|1464.1|1469.9|1464.1|1469.2|1463.4|0
1677814500000|2023-03-03 03:35:00|1469|1463.2|1468.1|1462.3|1470.3|1464.5|1468.1|1462.3|0
1677814800000|2023-03-03 03:40:00|1468.2|1462.4|1468.2|1462.4|1469.4|1463.6|1467.2|1461.4|0
1677815100000|2023-03-03 03:45:00|1469.3|1463.5|1468.4|1462.6|1469.5|1463.7|1468.4|1462.6|0
1677815400000|2023-03-03 03:50:00|1469.2|1463.4|1469.8|1464|1470.8|1465|1468.3|1462.5|0
1677815700000|2023-03-03 03:55:00|1470|1464.2|1468.9|1463.1|1470|1464.2|1467.9|1462.1|0
1677816000000|2023-03-03 04:00:00|1468.8|1463|1469.9|1464.1|1469.9|1464.1|1468.7|1462.9|0
1677816300000|2023-03-03 04:05:00|1470|1464.2|1469.9|1464.1|1470|1464.2|1469|1463.2|0
1677816600000|2023-03-03 04:10:00|1470|1464.2|1469.6|1463.8|1470|1464.2|1468.9|1463.1|0
1677816900000|2023-03-03 04:15:00|1468.4|1462.6|1469.6|1463.8|1469.8|1464|1468.4|1462.6|0
1677817200000|2023-03-03 04:20:00|1469.4|1463.6|1468.2|1462.4|1469.4|1463.6|1468|1462.2|0
1677817500000|2023-03-03 04:25:00|1469.2|1463.4|1468.7|1462.9|1469.2|1463.4|1468|1462.2|0
1677817800000|2023-03-03 04:30:00|1467.5|1461.7|1467.9|1462.1|1469|1463.2|1467.5|1461.7|0
1677818100000|2023-03-03 04:35:00|1469|1463.2|1467.4|1461.6|1469|1463.2|1467.4|1461.6|0
1677818400000|2023-03-03 04:40:00|1468.6|1462.8|1467.5|1461.7|1468.8|1463|1466.5|1460.7|0
1677818700000|2023-03-03 04:45:00|1468.6|1462.8|1468.8|1463|1469|1463.2|1467.6|1461.8|0
1677819000000|2023-03-03 04:50:00|1467.8|1462|1468.7|1462.9|1468.8|1463|1466.4|1460.6|0
1677819300000|2023-03-03 04:55:00|1467.8|1462|1466.9|1461.1|1468.9|1463.1|1466.9|1461.1|0
1678057800000|2023-03-05 23:10:00|1475|1469.2|1476.2|1470.4|1476.8|1471|1474.7|1468.9|0
1678058100000|2023-03-05 23:15:00|1478.2|1472.2|1477.5|1471.7|1479.3|1473.3|1476|1470.2|0
1678058400000|2023-03-05 23:20:00|1476.3|1470.5|1474.8|1469|1476.5|1470.7|1474.8|1469|0
1678058700000|2023-03-05 23:25:00|1473.8|1468|1472.8|1467|1473.8|1468|1472.6|1466.8|0
1678059000000|2023-03-05 23:30:00|1472.6|1466.8|1472.8|1467|1474.1|1468.3|1471.3|1465.5|0
1678059300000|2023-03-05 23:35:00|1472.7|1466.9|1473.5|1467.7|1473.5|1467.7|1472.7|1466.9|0
1678059600000|2023-03-05 23:40:00|1473.4|1467.6|1474.6|1468.8|1474.6|1468.8|1473.3|1467.5|0
1678059900000|2023-03-05 23:45:00|1474.7|1468.9|1474.3|1468.5|1474.7|1468.9|1472.1|1466.3|0
1678060200000|2023-03-05 23:50:00|1474.6|1468.8|1471.6|1465.8|1474.6|1468.8|1471.6|1465.8|0
1678060500000|2023-03-05 23:55:00|1471.8|1466|1471.9|1466.1|1473.1|1467.3|1471.8|1466|0
1678060800000|2023-03-06 00:00:00|1471.8|1466|1474.7|1468.9|1474.7|1468.9|1471|1465.2|0
1678061100000|2023-03-06 00:05:00|1476.8|1471|1475.4|1469.6|1476.8|1471|1475.3|1469.5|0
1678061400000|2023-03-06 00:10:00|1475.5|1469.7|1475.6|1469.8|1476.6|1470.8|1475.2|1469.4|0
1678061700000|2023-03-06 00:15:00|1475.7|1469.9|1476.5|1470.7|1477.1|1471.3|1475.4|1469.6|0
1678062000000|2023-03-06 00:20:00|1476.3|1470.5|1475.9|1470.1|1476.7|1470.9|1475.3|1469.5|0
1678062300000|2023-03-06 00:25:00|1476|1470.2|1476|1470.2|1477.4|1471.6|1475.4|1469.6|0
1678062600000|2023-03-06 00:30:00|1477.4|1471.6|1474.3|1468.5|1477.5|1471.7|1474.3|1468.5|0
1678062900000|2023-03-06 00:35:00|1474.4|1468.6|1474.1|1468.3|1475.6|1469.8|1474.1|1468.3|0
1678063200000|2023-03-06 00:40:00|1473.1|1467.3|1474|1468.2|1474.2|1468.4|1473.1|1467.3|0
1678063500000|2023-03-06 00:45:00|1474.2|1468.4|1473.4|1467.6|1474.3|1468.5|1473.4|1467.6|0
1678063800000|2023-03-06 00:50:00|1474.5|1468.7|1475.6|1469.8|1475.6|1469.8|1473.4|1467.6|0
1678064100000|2023-03-06 00:55:00|1475.8|1470|1475.2|1469.4|1476|1470.2|1475.2|1469.4|0
1678064400000|2023-03-06 01:00:00|1475.1|1469.3|1476.5|1470.7|1477|1471.2|1474.5|1468.7|0
1678064700000|2023-03-06 01:05:00|1476|1470.2|1476.4|1470.6|1477.4|1471.6|1474.8|1469|0
1678065000000|2023-03-06 01:10:00|1476.2|1470.4|1475.8|1470|1477.2|1471.4|1475.7|1469.9|0
1678065300000|2023-03-06 01:15:00|1475.6|1469.8|1476|1470.2|1476|1470.2|1474.7|1468.9|0
1678065600000|2023-03-06 01:20:00|1476.1|1470.3|1476.3|1470.5|1476.3|1470.5|1475.7|1469.9|0
1678065900000|2023-03-06 01:25:00|1476.5|1470.7|1478.2|1472.2|1478.4|1472.4|1475.7|1469.9|0
1678066200000|2023-03-06 01:30:00|1477.2|1471.4|1478.3|1472.3|1478.4|1472.4|1477.2|1471.4|0
1678066500000|2023-03-06 01:35:00|1478.4|1472.4|1479|1473|1479.1|1473.1|1478|1472.1|0
1678066800000|2023-03-06 01:40:00|1478.3|1472.3|1479.5|1473.5|1479.5|1473.5|1478.3|1472.3|0
1678067100000|2023-03-06 01:45:00|1479.1|1473.1|1478.9|1472.9|1479.3|1473.3|1477.7|1471.9|0
1678067400000|2023-03-06 01:50:00|1478.7|1472.7|1478.7|1472.7|1478.9|1472.9|1477.5|1471.7|0
1678067700000|2023-03-06 01:55:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1477.6|1471.8|0
1678068000000|2023-03-06 02:00:00|1477.8|1472|1480.7|1474.7|1480.7|1474.7|1477.8|1472|0
1678068300000|2023-03-06 02:05:00|1479.6|1473.6|1481.1|1475.1|1481.1|1475.1|1478.7|1472.7|0
1678068600000|2023-03-06 02:10:00|1481|1475|1480.7|1474.7|1481.2|1475.2|1479.6|1473.6|0
1678068900000|2023-03-06 02:15:00|1480.6|1474.6|1480.2|1474.2|1480.6|1474.6|1479.8|1473.8|0
1678069200000|2023-03-06 02:20:00|1479.1|1473.1|1478.8|1472.8|1480.3|1474.3|1478.8|1472.8|0
1678069500000|2023-03-06 02:25:00|1478.9|1472.9|1477.8|1472|1479.1|1473.1|1476.7|1470.9|0
1678069800000|2023-03-06 02:30:00|1478|1472.1|1478.1|1472.1|1479.2|1473.2|1477.8|1472|0
1678070100000|2023-03-06 02:35:00|1477.8|1472|1479.5|1473.5|1479.5|1473.5|1477.8|1472|0
1678070400000|2023-03-06 02:40:00|1478.4|1472.4|1479.7|1473.7|1479.7|1473.7|1478.4|1472.4|0
1678070700000|2023-03-06 02:45:00|1479.6|1473.6|1479.8|1473.8|1479.9|1473.9|1479.4|1473.4|0
1678071000000|2023-03-06 02:50:00|1479.9|1473.9|1479.1|1473.1|1480|1474|1478.5|1472.5|0
1678071300000|2023-03-06 02:55:00|1479.2|1473.2|1477.7|1471.9|1479.2|1473.2|1477.6|1471.8|0
1678071600000|2023-03-06 03:00:00|1478.8|1472.8|1478.8|1472.8|1478.9|1472.9|1477.5|1471.7|0
1678071900000|2023-03-06 03:05:00|1477.8|1472|1477.5|1471.7|1477.8|1472|1477.5|1471.7|0
1678072200000|2023-03-06 03:10:00|1477.6|1471.8|1475.9|1470.1|1477.6|1471.8|1475.9|1470.1|0
1678072500000|2023-03-06 03:15:00|1476|1470.2|1476.9|1471.1|1477|1471.2|1474.8|1469|0
1678072800000|2023-03-06 03:20:00|1474.8|1469|1477.1|1471.3|1477.2|1471.4|1474.8|1469|0
1678073100000|2023-03-06 03:25:00|1477.2|1471.4|1475.6|1469.8|1477.2|1471.4|1475.6|1469.8|0
1678073400000|2023-03-06 03:30:00|1474.4|1468.6|1476.5|1470.7|1476.5|1470.7|1474.4|1468.6|0
1678073700000|2023-03-06 03:35:00|1476.7|1470.9|1475.5|1469.7|1476.7|1470.9|1475.1|1469.3|0
1678074000000|2023-03-06 03:40:00|1474.4|1468.6|1473.5|1467.7|1474.6|1468.8|1473.3|1467.5|0
1678074300000|2023-03-06 03:45:00|1475.5|1469.7|1474.2|1468.4|1475.5|1469.7|1474.1|1468.3|0
1678074600000|2023-03-06 03:50:00|1474.1|1468.3|1473.5|1467.7|1474.2|1468.4|1473|1467.2|0
1678074900000|2023-03-06 03:55:00|1473.7|1467.9|1474.7|1468.9|1474.7|1468.9|1473.7|1467.9|0
1678075200000|2023-03-06 04:00:00|1474.2|1468.4|1474.3|1468.5|1474.3|1468.5|1473.1|1467.3|0
1678075500000|2023-03-06 04:05:00|1473.2|1467.4|1474.1|1468.3|1474.3|1468.5|1473.2|1467.4|0
1678075800000|2023-03-06 04:10:00|1473.1|1467.3|1474.8|1469|1474.8|1469|1472.8|1467|0
1678076100000|2023-03-06 04:15:00|1475|1469.2|1473.6|1467.8|1475|1469.2|1472.5|1466.7|0
1678076400000|2023-03-06 04:20:00|1473.3|1467.5|1473.3|1467.5|1473.3|1467.5|1471.8|1466|0
1678076700000|2023-03-06 04:25:00|1473.2|1467.4|1472.8|1467|1473.4|1467.6|1471.7|1465.9|0
1678077000000|2023-03-06 04:30:00|1471.9|1466.1|1472.9|1467.1|1472.9|1467.1|1470.7|1464.9|0
1678077300000|2023-03-06 04:35:00|1472.8|1467|1473.9|1468.1|1473.9|1468.1|1471.6|1465.8|0
1678077600000|2023-03-06 04:40:00|1473|1467.2|1472.6|1466.8|1473|1467.2|1471.5|1465.7|0
1678077900000|2023-03-06 04:45:00|1472.2|1466.4|1471.3|1465.5|1472.2|1466.4|1470.2|1464.4|0
1678078200000|2023-03-06 04:50:00|1470.3|1464.5|1470.8|1465|1471.4|1465.6|1470.2|1464.4|0
1678078500000|2023-03-06 04:55:00|1470.7|1464.9|1469.8|1464|1470.7|1464.9|1469.8|1464|0
1678144200000|2023-03-06 23:10:00|1476.5|1470.7|1474.8|1469|1476.5|1470.7|1473.2|1467.4|0
1678144500000|2023-03-06 23:15:00|1475.8|1470|1477.1|1471.3|1477.4|1471.6|1474.4|1468.6|0
1678144800000|2023-03-06 23:20:00|1477.2|1471.4|1473.5|1467.7|1477.2|1471.4|1473.5|1467.7|0
1678145100000|2023-03-06 23:25:00|1472.7|1466.9|1474.2|1468.4|1474.2|1468.4|1472.7|1466.9|0
1678145400000|2023-03-06 23:30:00|1474.7|1468.9|1476.5|1470.7|1477|1471.2|1474.7|1468.9|0
1678145700000|2023-03-06 23:35:00|1476.6|1470.8|1474.3|1468.5|1476.6|1470.8|1474.3|1468.5|0
1678146000000|2023-03-06 23:40:00|1475.3|1469.5|1475.3|1469.5|1475.4|1469.6|1474.4|1468.6|0
1678146300000|2023-03-06 23:45:00|1475.8|1470|1476.1|1470.3|1476.2|1470.4|1475.8|1470|0
1678146600000|2023-03-06 23:50:00|1476|1470.2|1476.5|1470.7|1478.1|1472.1|1476|1470.2|0
1678146900000|2023-03-06 23:55:00|1476.4|1470.6|1477.3|1471.5|1477.6|1471.8|1476.2|1470.4|0
1678147200000|2023-03-07 00:00:00|1476.2|1470.4|1476.9|1471.1|1476.9|1471.1|1475.4|1469.6|0
1678147500000|2023-03-07 00:05:00|1478|1472.1|1478.3|1472.3|1478.4|1472.4|1477.7|1471.9|0
1678147800000|2023-03-07 00:10:00|1478.4|1472.4|1477.3|1471.5|1478.6|1472.6|1476.1|1470.3|0
1678148100000|2023-03-07 00:15:00|1477.4|1471.6|1478.3|1472.3|1478.3|1472.3|1477|1471.2|0
1678148400000|2023-03-07 00:20:00|1478.1|1472.1|1478.8|1472.8|1479.2|1473.2|1476.9|1471.1|0
1678148700000|2023-03-07 00:25:00|1478.9|1472.9|1478.7|1472.7|1478.9|1472.9|1477.6|1471.8|0
1678149000000|2023-03-07 00:30:00|1478.8|1472.8|1478.1|1472.1|1479.3|1473.3|1478|1472.1|0
1678149300000|2023-03-07 00:35:00|1479.2|1473.2|1478.8|1472.8|1479.3|1473.3|1478.1|1472.1|0
1678149600000|2023-03-07 00:40:00|1479|1473|1478.7|1472.7|1479|1473|1478.7|1472.7|0
1678149900000|2023-03-07 00:45:00|1479.3|1473.3|1480.5|1474.5|1481.1|1475.1|1479.3|1473.3|0
1678150200000|2023-03-07 00:50:00|1480.1|1474.1|1479.3|1473.3|1482.8|1476.8|1479.3|1473.3|0
1678150500000|2023-03-07 00:55:00|1480.2|1474.2|1480.3|1474.3|1480.3|1474.3|1480.1|1474.1|0
1678150800000|2023-03-07 01:00:00|1480.1|1474.1|1480|1474|1480.3|1474.3|1478.9|1472.9|0
1678151100000|2023-03-07 01:05:00|1479.7|1473.7|1479.4|1473.4|1479.7|1473.7|1479.4|1473.4|0
1678151400000|2023-03-07 01:10:00|1478.9|1472.9|1478.2|1472.2|1479.1|1473.1|1476.9|1471.1|0
1678151700000|2023-03-07 01:15:00|1478.1|1472.1|1478.7|1472.7|1479.6|1473.6|1478.1|1472.1|0
1678152000000|2023-03-07 01:20:00|1478.3|1472.3|1479.4|1473.4|1479.4|1473.4|1478.3|1472.3|0
1678152300000|2023-03-07 01:25:00|1478.3|1472.3|1478.4|1472.4|1479.6|1473.6|1478.3|1472.3|0
1678152600000|2023-03-07 01:30:00|1479.4|1473.4|1480.5|1474.5|1481|1475|1479.4|1473.4|0
1678152900000|2023-03-07 01:35:00|1480.4|1474.4|1479.2|1473.2|1480.5|1474.5|1478.9|1472.9|0
1678153200000|2023-03-07 01:40:00|1480.3|1474.3|1480.6|1474.6|1480.7|1474.7|1480.3|1474.3|0
1678153500000|2023-03-07 01:45:00|1480.5|1474.5|1478|1472.1|1480.5|1474.5|1478|1472.1|0
1678153800000|2023-03-07 01:50:00|1480.1|1474.1|1479|1473|1480.1|1474.1|1477.8|1472|0
1678154100000|2023-03-07 01:55:00|1478.9|1472.9|1479.1|1473.1|1479.1|1473.1|1478.7|1472.7|0
1678154400000|2023-03-07 02:00:00|1479.2|1473.2|1478.1|1472.1|1479.2|1473.2|1477.8|1472|0
1678154700000|2023-03-07 02:05:00|1478|1471.1|1479|1473|1479.1|1473.1|1476.9|1471.1|0
1678155000000|2023-03-07 02:10:00|1478|1472.1|1477.1|1471.3|1479.2|1473.2|1477.1|1471.3|0
1678155300000|2023-03-07 02:15:00|1476.1|1470.3|1476.5|1470.7|1477.4|1471.6|1476.1|1470.3|0
1678155600000|2023-03-07 02:20:00|1477.6|1471.8|1476.1|1470.3|1477.6|1471.8|1475.9|1470.1|0
1678155900000|2023-03-07 02:25:00|1477.1|1471.3|1477.1|1471.3|1477.2|1471.4|1475.8|1470|0
1678156200000|2023-03-07 02:30:00|1477.4|1471.6|1475.2|1469.4|1477.4|1471.6|1475.2|1469.4|0
1678156500000|2023-03-07 02:35:00|1474.3|1468.5|1475.3|1469.5|1475.3|1469.5|1474.2|1468.4|0
1678156800000|2023-03-07 02:40:00|1475|1469.2|1474.9|1469.1|1475|1469.2|1473.6|1467.8|0
1678157100000|2023-03-07 02:45:00|1475|1469.2|1473.3|1467.5|1475|1469.2|1473.3|1467.5|0
1678157400000|2023-03-07 02:50:00|1472.8|1467|1474.2|1468.4|1474.3|1468.5|1472.8|1467|0
1678157700000|2023-03-07 02:55:00|1474.1|1468.3|1474.1|1468.3|1475.2|1469.4|1473.2|1467.4|0
1678158000000|2023-03-07 03:00:00|1474|1468.2|1473|1467.2|1474.3|1468.5|1473|1467.2|0
1678158300000|2023-03-07 03:05:00|1474|1468.2|1474.8|1469|1474.9|1469.1|1474|1468.2|0
1678158600000|2023-03-07 03:10:00|1474.9|1469.1|1474.1|1468.3|1475.1|1469.3|1474.1|1468.3|0
1678158900000|2023-03-07 03:15:00|1474.4|1468.6|1476|1470.2|1476|1470.2|1474.4|1468.6|0
1678159200000|2023-03-07 03:20:00|1474.6|1468.8|1476|1470.2|1476|1470.2|1474.3|1468.5|0
1678159500000|2023-03-07 03:25:00|1476.2|1470.4|1473.8|1468|1476.2|1470.4|1473.8|1468|0
1678159800000|2023-03-07 03:30:00|1474.1|1468.3|1480|1474|1481.5|1475.5|1474.1|1468.3|0
1678160100000|2023-03-07 03:35:00|1481|1475|1479|1473|1481.5|1475.5|1478|1472.1|0
1678160400000|2023-03-07 03:40:00|1477.8|1472|1480.8|1474.8|1480.8|1474.8|1477.8|1472|0
1678160700000|2023-03-07 03:45:00|1479.6|1473.6|1478.8|1472.8|1479.8|1473.8|1478.8|1472.8|0
1678161000000|2023-03-07 03:50:00|1480.7|1474.7|1480|1474|1481.1|1475.1|1479|1473|0
1678161300000|2023-03-07 03:55:00|1479.9|1473.9|1478.6|1472.6|1480.7|1474.7|1477.7|1471.9|0
1678161600000|2023-03-07 04:00:00|1478.5|1472.5|1478.4|1472.4|1478.8|1472.8|1478.3|1472.3|0
1678161900000|2023-03-07 04:05:00|1478.5|1472.5|1478.7|1472.7|1478.7|1472.7|1477.4|1471.6|0
1678162200000|2023-03-07 04:10:00|1478.9|1472.9|1478.8|1472.8|1479.2|1473.2|1478.8|1472.8|0
1678162500000|2023-03-07 04:15:00|1479|1473|1478.5|1472.5|1479.1|1473.1|1478.5|1472.5|0
1678162800000|2023-03-07 04:20:00|1478.3|1472.3|1478.4|1472.4|1478.6|1472.6|1477.4|1471.6|0
1678163100000|2023-03-07 04:25:00|1478.2|1472.2|1477|1471.2|1478.4|1472.4|1477|1471.2|0
1678163400000|2023-03-07 04:30:00|1476|1470.2|1479.6|1473.6|1479.6|1473.6|1476|1470.2|0
1678163700000|2023-03-07 04:35:00|1479.7|1473.7|1481|1475|1481.1|1475.1|1479.7|1473.7|0
1678164000000|2023-03-07 04:40:00|1481.1|1475.1|1481|1475|1481.1|1475.1|1480.1|1474.1|0
1678164300000|2023-03-07 04:45:00|1480.1|1474.1|1481.1|1475.1|1481.2|1475.2|1480.1|1474.1|0
1678164600000|2023-03-07 04:50:00|1481|1475|1481.5|1475.5|1481.6|1475.6|1481|1475|0
1678164900000|2023-03-07 04:55:00|1481.3|1475.3|1479.2|1473.2|1481.6|1475.6|1479.2|1473.2|0
1678230600000|2023-03-07 23:10:00|1478.6|1472.6|1480.1|1474.1|1480.1|1474.1|1477.2|1471.4|0
1678230900000|2023-03-07 23:15:00|1480.3|1474.3|1479.2|1473.2|1480.5|1474.5|1479.1|1473.1|0
1678231200000|2023-03-07 23:20:00|1481.3|1475.3|1479.9|1473.9|1481.3|1475.3|1479.9|1473.9|0
1678231500000|2023-03-07 23:25:00|1480.7|1474.7|1481.2|1475.2|1482.1|1476.1|1479.9|1473.9|0
1678231800000|2023-03-07 23:30:00|1481.1|1475.1|1481|1475|1482.1|1476.1|1480.9|1474.9|0
1678232100000|2023-03-07 23:35:00|1480.9|1474.9|1481|1475|1482.2|1476.2|1480.9|1474.9|0
1678232400000|2023-03-07 23:40:00|1482.2|1476.2|1482|1476|1482.9|1476.9|1481.9|1475.9|0
1678232700000|2023-03-07 23:45:00|1481.9|1475.9|1485.3|1479.3|1485.3|1479.3|1480.9|1474.9|0
1678233000000|2023-03-07 23:50:00|1483.3|1477.3|1483.5|1477.5|1483.5|1477.5|1482.2|1476.2|0
1678233300000|2023-03-07 23:55:00|1482.4|1476.4|1481.5|1475.5|1482.5|1476.5|1481.4|1475.4|0
1678233600000|2023-03-08 00:00:00|1482.7|1476.7|1481.5|1475.5|1482.7|1476.7|1481.4|1475.4|0
1678233900000|2023-03-08 00:05:00|1481.4|1475.4|1481.7|1475.7|1481.9|1475.9|1481.4|1475.4|0
1678234200000|2023-03-08 00:10:00|1481.6|1475.6|1481.5|1475.5|1481.6|1475.6|1481.3|1475.3|0
1678234500000|2023-03-08 00:15:00|1481.6|1475.6|1482.5|1476.5|1482.5|1476.5|1481.3|1475.3|0
1678234800000|2023-03-08 00:20:00|1482.4|1476.4|1481.5|1475.5|1482.4|1476.4|1481.5|1475.5|0
1678235100000|2023-03-08 00:25:00|1481.6|1475.6|1481.5|1475.5|1482.6|1476.6|1481.4|1475.4|0
1678235400000|2023-03-08 00:30:00|1483.6|1477.6|1483.9|1477.9|1483.9|1477.9|1482.6|1476.6|0
1678235700000|2023-03-08 00:35:00|1482.8|1476.8|1482.8|1476.8|1483.9|1477.9|1482.8|1476.8|0
1678236000000|2023-03-08 00:40:00|1482.9|1476.9|1483.3|1477.3|1483.3|1477.3|1482.9|1476.9|0
1678236300000|2023-03-08 00:45:00|1484.4|1478.4|1484.2|1478.2|1485.4|1479.4|1484.2|1478.2|0
1678236600000|2023-03-08 00:50:00|1483.2|1477.2|1482.5|1476.5|1484.4|1478.4|1482.5|1476.5|0
1678236900000|2023-03-08 00:55:00|1483.7|1477.7|1485.4|1479.4|1486.3|1480.3|1483.7|1477.7|0
1678237200000|2023-03-08 01:00:00|1484.9|1478.9|1486.2|1480.2|1486.2|1480.2|1484.9|1478.9|0
1678237500000|2023-03-08 01:05:00|1486.1|1480.1|1484.8|1478.8|1486.1|1480.1|1484|1478|0
1678237800000|2023-03-08 01:10:00|1484.9|1478.9|1485|1479|1485.2|1479.2|1484.1|1478.1|0
1678238100000|2023-03-08 01:15:00|1485.1|1479.1|1485.1|1479.1|1486.4|1480.4|1485.1|1479.1|0
1678238400000|2023-03-08 01:20:00|1484.9|1478.9|1484.9|1478.9|1486.1|1480.1|1484.9|1478.9|0
1678238700000|2023-03-08 01:25:00|1484|1478|1485.4|1479.4|1486.3|1480.3|1484|1478|0
1678239000000|2023-03-08 01:30:00|1485.3|1479.3|1486.1|1480.1|1486.2|1480.2|1485.3|1479.3|0
1678239300000|2023-03-08 01:35:00|1485.9|1479.9|1485.8|1479.8|1486|1480|1484.9|1478.9|0
1678239600000|2023-03-08 01:40:00|1485.9|1479.9|1483.7|1477.7|1485.9|1479.9|1483.5|1477.5|0
1678239900000|2023-03-08 01:45:00|1483.5|1477.5|1484.2|1478.2|1484.2|1478.2|1482.8|1476.8|0
1678240200000|2023-03-08 01:50:00|1484.3|1478.3|1483|1477|1484.3|1478.3|1481.9|1475.9|0
1678240500000|2023-03-08 01:55:00|1483.2|1477.2|1483.2|1477.2|1484.2|1478.2|1483|1477|0
1678240800000|2023-03-08 02:00:00|1483|1477|1483.8|1477.8|1483.8|1477.8|1481.7|1475.7|0
1678241100000|2023-03-08 02:05:00|1482.6|1476.6|1482.7|1476.7|1483.7|1477.7|1482.5|1476.5|0
1678241400000|2023-03-08 02:10:00|1483.7|1477.7|1484|1478|1484|1478|1482.9|1476.9|0
1678241700000|2023-03-08 02:15:00|1483|1477|1484.4|1478.4|1484.4|1478.4|1483|1477|0
1678242000000|2023-03-08 02:20:00|1483.3|1477.3|1483|1477|1484.6|1478.6|1483|1477|0
1678242300000|2023-03-08 02:25:00|1484|1478|1483.9|1477.9|1484.2|1478.2|1483.2|1477.2|0
1678242600000|2023-03-08 02:30:00|1483.7|1477.7|1483.7|1477.7|1483.9|1477.9|1481.4|1475.4|0
1678242900000|2023-03-08 02:35:00|1483.8|1477.8|1483.2|1477.2|1484.1|1478.1|1482.9|1476.9|0
1678243200000|2023-03-08 02:40:00|1483.3|1477.3|1482.9|1476.9|1483.9|1477.9|1482.8|1476.8|0
1678243500000|2023-03-08 02:45:00|1482.8|1476.8|1483.6|1477.6|1483.9|1477.9|1482.8|1476.8|0
1678243800000|2023-03-08 02:50:00|1482.6|1476.6|1482.4|1476.4|1483.5|1477.5|1482.4|1476.4|0
1678244100000|2023-03-08 02:55:00|1483.5|1477.5|1484.9|1478.9|1484.9|1478.9|1483.5|1477.5|0
1678244400000|2023-03-08 03:00:00|1483.9|1477.9|1485.3|1479.3|1485.3|1479.3|1483.9|1477.9|0
1678244700000|2023-03-08 03:05:00|1485.4|1479.4|1485.6|1479.6|1486.3|1480.3|1485.3|1479.3|0
1678245000000|2023-03-08 03:10:00|1485.5|1479.5|1485.3|1479.3|1486.6|1480.6|1485.3|1479.3|0
1678245300000|2023-03-08 03:15:00|1486.5|1480.5|1485.1|1479.1|1486.5|1480.5|1485.1|1479.1|0
1678245600000|2023-03-08 03:20:00|1484|1478|1484.1|1478.1|1485.2|1479.2|1484|1478|0
1678245900000|2023-03-08 03:25:00|1483.1|1477.1|1482.8|1476.8|1484.2|1478.2|1482.7|1476.7|0
1678246200000|2023-03-08 03:30:00|1482.7|1476.7|1482.9|1476.9|1483.8|1477.8|1482.7|1476.7|0
1678246500000|2023-03-08 03:35:00|1484.2|1478.2|1483.8|1477.8|1484.2|1478.2|1482.9|1476.9|0
1678246800000|2023-03-08 03:40:00|1482.8|1476.8|1483.6|1477.6|1483.7|1477.7|1482.5|1476.5|0
1678247100000|2023-03-08 03:45:00|1483.7|1477.7|1485|1479|1485.2|1479.2|1483.7|1477.7|0
1678247400000|2023-03-08 03:50:00|1485.1|1479.1|1484.9|1478.9|1486|1480|1484.9|1478.9|0
1678247700000|2023-03-08 03:55:00|1486|1480|1485.9|1479.9|1486.1|1480.1|1484.8|1478.8|0
1678248000000|2023-03-08 04:00:00|1484.8|1478.8|1484.5|1478.5|1484.8|1478.8|1483.6|1477.6|0
1678248300000|2023-03-08 04:05:00|1484.6|1478.6|1484.9|1478.9|1485|1479|1483.7|1477.7|0
1678248600000|2023-03-08 04:10:00|1485|1479|1484.1|1478.1|1485.3|1479.3|1483.2|1477.2|0
1678248900000|2023-03-08 04:15:00|1485|1479|1484.9|1478.9|1485.1|1479.1|1483.8|1477.8|0
1678249200000|2023-03-08 04:20:00|1485|1479|1483.7|1477.7|1485|1479|1482.7|1476.7|0
1678249500000|2023-03-08 04:25:00|1482.7|1476.7|1485|1479|1485.1|1479.1|1482.7|1476.7|0
1678249800000|2023-03-08 04:30:00|1484.1|1478.1|1485.1|1479.1|1485.2|1479.2|1484|1478|0
1678250100000|2023-03-08 04:35:00|1484.9|1478.9|1483|1477|1484.9|1478.9|1482.8|1476.8|0
1678250400000|2023-03-08 04:40:00|1481.9|1475.9|1482.9|1476.9|1483.9|1477.9|1481.9|1475.9|0
1678250700000|2023-03-08 04:45:00|1483.9|1477.9|1482.8|1476.8|1483.9|1477.9|1482.5|1476.5|0
1678251000000|2023-03-08 04:50:00|1483.8|1477.8|1482.3|1476.3|1483.8|1477.8|1482.1|1476.1|0
1678251300000|2023-03-08 04:55:00|1481.1|1475.1|1480.8|1474.8|1482.1|1476.1|1480.6|1474.6|0
1678317000000|2023-03-08 23:10:00|1492.7|1486.7|1494.2|1488.2|1494.8|1488.8|1491.9|1485.9|0
1678317300000|2023-03-08 23:15:00|1493.5|1487.5|1495.2|1489.2|1495.2|1489.2|1493.3|1487.3|0
1678317600000|2023-03-08 23:20:00|1495.7|1489.7|1496.8|1490.8|1496.8|1490.8|1494.9|1488.9|0
1678317900000|2023-03-08 23:25:00|1497.5|1491.5|1498.4|1492.4|1498.4|1492.4|1496.2|1490.2|0
1678318200000|2023-03-08 23:30:00|1497.2|1491.2|1498.7|1492.7|1498.7|1492.7|1496.7|1490.7|0
1678318500000|2023-03-08 23:35:00|1499.8|1493.8|1495.2|1489.2|1500.1|1494.1|1495.2|1489.2|0
1678318800000|2023-03-08 23:40:00|1495.4|1489.4|1496.1|1490.1|1496.5|1490.5|1495.1|1489.1|0
1678319100000|2023-03-08 23:45:00|1495.6|1489.6|1497.3|1491.3|1497.3|1491.3|1495.6|1489.6|0
1678319400000|2023-03-08 23:50:00|1496.3|1490.3|1495.9|1489.9|1497.4|1491.4|1495.7|1489.7|0
1678319700000|2023-03-08 23:55:00|1496|1490|1495.9|1489.9|1496|1490|1494.9|1488.9|0
1678320000000|2023-03-09 00:00:00|1495.8|1489.8|1495.1|1489.1|1497.2|1491.2|1495.1|1489.1|0
1678320300000|2023-03-09 00:05:00|1497.1|1491.1|1496.9|1490.9|1497.1|1491.1|1496.7|1490.7|0
1678320600000|2023-03-09 00:10:00|1497|1491|1496.9|1490.9|1497.1|1491.1|1496.9|1490.9|0
1678320900000|2023-03-09 00:15:00|1497|1491|1497.7|1491.7|1498.2|1492.2|1496.7|1490.7|0
1678321200000|2023-03-09 00:20:00|1497.6|1491.6|1497.7|1491.7|1498.2|1492.2|1497.2|1491.2|0
1678321500000|2023-03-09 00:25:00|1497.8|1491.8|1497|1491|1498.3|1492.3|1496.7|1490.7|0
1678321800000|2023-03-09 00:30:00|1498|1492|1497|1491|1498|1492|1495.7|1489.7|0
1678322100000|2023-03-09 00:35:00|1498.2|1492.2|1495.6|1489.6|1498.2|1492.2|1495.6|1489.6|0
1678322400000|2023-03-09 00:40:00|1496.7|1490.7|1496.2|1490.2|1496.8|1490.8|1495.5|1489.5|0
1678322700000|2023-03-09 00:45:00|1495.3|1489.3|1495.9|1489.9|1495.9|1489.9|1494.7|1488.7|0
1678323000000|2023-03-09 00:50:00|1496.3|1490.3|1495.4|1489.4|1497.7|1491.7|1495.4|1489.4|0
1678323300000|2023-03-09 00:55:00|1496.4|1490.4|1496.4|1490.4|1497.1|1491.1|1494.9|1488.9|0
1678323600000|2023-03-09 01:00:00|1496.5|1490.5|1495.3|1489.3|1497.4|1491.4|1495.3|1489.3|0
1678323900000|2023-03-09 01:05:00|1495.2|1489.2|1496.6|1490.6|1497.5|1491.5|1495.2|1489.2|0
1678324200000|2023-03-09 01:10:00|1497.6|1491.6|1497.2|1491.2|1498.5|1492.5|1497.1|1491.1|0
1678324500000|2023-03-09 01:15:00|1497.1|1491.1|1498|1492|1498.7|1492.7|1497.1|1491.1|0
1678324800000|2023-03-09 01:20:00|1498.8|1492.8|1497.7|1491.7|1498.9|1492.9|1497.7|1491.7|0
1678325100000|2023-03-09 01:25:00|1497.9|1491.9|1498.9|1492.9|1498.9|1492.9|1497.5|1491.5|0
1678325400000|2023-03-09 01:30:00|1497.7|1491.7|1499|1493|1499|1493|1497.5|1491.5|0
1678325700000|2023-03-09 01:35:00|1498.8|1492.8|1496.9|1490.9|1499.2|1493.2|1496.9|1490.9|0
1678326000000|2023-03-09 01:40:00|1498|1492|1495.4|1489.4|1498|1492|1495.4|1489.4|0
1678326300000|2023-03-09 01:45:00|1496.5|1490.5|1497.6|1491.6|1497.6|1491.6|1496.5|1490.5|0
1678326600000|2023-03-09 01:50:00|1497.5|1491.5|1496.6|1490.6|1497.8|1491.8|1496.6|1490.6|0
1678326900000|2023-03-09 01:55:00|1496.7|1490.7|1497.9|1491.9|1497.9|1491.9|1496.7|1490.7|0
1678327200000|2023-03-09 02:00:00|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1496.7|1490.7|0
1678327500000|2023-03-09 02:05:00|1496.7|1490.7|1496.7|1490.7|1497.7|1491.7|1496.6|1490.6|0
1678327800000|2023-03-09 02:10:00|1497.8|1491.8|1497.9|1491.9|1498|1492|1496.9|1490.9|0
1678328100000|2023-03-09 02:15:00|1496.8|1490.8|1498.7|1492.7|1498.7|1492.7|1496.8|1490.8|0
1678328400000|2023-03-09 02:20:00|1498.8|1492.8|1497.5|1491.5|1498.8|1492.8|1497.4|1491.4|0
1678328700000|2023-03-09 02:25:00|1498.5|1492.5|1498.6|1492.6|1498.6|1492.6|1497.5|1491.5|0
1678329000000|2023-03-09 02:30:00|1497.6|1491.6|1498.6|1492.6|1498.6|1492.6|1496.5|1490.5|0
1678329300000|2023-03-09 02:35:00|1497.6|1491.6|1498.4|1492.4|1498.4|1492.4|1497.2|1491.2|0
1678329600000|2023-03-09 02:40:00|1497.3|1491.3|1495.7|1489.7|1497.3|1491.3|1495.7|1489.7|0
1678329900000|2023-03-09 02:45:00|1494.5|1488.5|1495.6|1489.6|1495.6|1489.6|1494.5|1488.5|0
1678330200000|2023-03-09 02:50:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1495|1489|0
1678330500000|2023-03-09 02:55:00|1495.3|1489.3|1496.6|1490.6|1496.6|1490.6|1495.3|1489.3|0
1678330800000|2023-03-09 03:00:00|1496.7|1490.7|1497.3|1491.3|1498|1492|1496.5|1490.5|0
1678331100000|2023-03-09 03:05:00|1496.2|1490.2|1495.8|1489.8|1496.2|1490.2|1495.1|1489.1|0
1678331400000|2023-03-09 03:10:00|1495.9|1489.9|1495.8|1489.8|1497.7|1491.7|1495.7|1489.7|0
1678331700000|2023-03-09 03:15:00|1497|1491|1497.1|1491.1|1498|1492|1496.9|1490.9|0
1678332000000|2023-03-09 03:20:00|1498.3|1492.3|1496.8|1490.8|1498.3|1492.3|1496.8|1490.8|0
1678332300000|2023-03-09 03:25:00|1498|1492|1497.5|1491.5|1498|1492|1496.4|1490.4|0
1678332600000|2023-03-09 03:30:00|1496.5|1490.5|1496.5|1490.5|1496.5|1490.5|1495.4|1489.4|0
1678332900000|2023-03-09 03:35:00|1496.6|1490.6|1496.4|1490.4|1496.7|1490.7|1495.5|1489.5|0
1678333200000|2023-03-09 03:40:00|1496.5|1490.5|1497.9|1491.9|1497.9|1491.9|1496.5|1490.5|0
1678333500000|2023-03-09 03:45:00|1497.7|1491.7|1497.7|1491.7|1497.9|1491.9|1496.7|1490.7|0
1678333800000|2023-03-09 03:50:00|1496.8|1490.8|1496.9|1490.9|1498|1492|1496.8|1490.8|0
1678334100000|2023-03-09 03:55:00|1498.2|1492.2|1497.5|1491.5|1498.7|1492.7|1497.5|1491.5|0
1678334400000|2023-03-09 04:00:00|1498.6|1492.6|1498.1|1492.1|1498.6|1492.6|1497.4|1491.4|0
1678334700000|2023-03-09 04:05:00|1498.3|1492.3|1499.9|1493.9|1499.9|1493.9|1497.1|1491.1|0
1678335000000|2023-03-09 04:10:00|1499.7|1493.7|1500|1494|1500|1494|1498.9|1492.9|0
1678335300000|2023-03-09 04:15:00|1498.9|1492.9|1500.4|1494.4|1501.4|1495.4|1498.9|1492.9|0
1678335600000|2023-03-09 04:20:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1499.4|1493.4|0
1678335900000|2023-03-09 04:25:00|1500.5|1494.5|1500.9|1494.9|1500.9|1494.9|1499.5|1493.5|0
1678336200000|2023-03-09 04:30:00|1500.8|1494.8|1499.8|1493.8|1501|1495|1499.8|1493.8|0
1678336500000|2023-03-09 04:35:00|1500.8|1494.8|1501.2|1495.2|1502.3|1496.3|1499.8|1493.8|0
1678336800000|2023-03-09 04:40:00|1500.8|1494.8|1499|1493|1500.9|1494.9|1499|1493|0
1678337100000|2023-03-09 04:45:00|1499.1|1493.1|1499.3|1493.3|1499.3|1493.3|1499|1493|0
1678337400000|2023-03-09 04:50:00|1500.5|1494.5|1499.1|1493.1|1500.5|1494.5|1497.8|1491.8|0
1678337700000|2023-03-09 04:55:00|1498.1|1492.1|1498|1492|1498.9|1492.9|1496.9|1490.9|0
1678403400000|2023-03-09 23:10:00|1482.3|1476.3|1483.1|1477.1|1484.9|1478.9|1481.1|1475.1|0
1678403700000|2023-03-09 23:15:00|1482.6|1476.6|1482.6|1476.6|1484.9|1478.9|1482.6|1476.6|0
1678404000000|2023-03-09 23:20:00|1483|1477|1484.1|1478.1|1484.3|1478.3|1482.7|1476.7|0
1678404300000|2023-03-09 23:25:00|1486.2|1480.2|1486.4|1480.4|1486.7|1480.7|1485.7|1479.7|0
1678404600000|2023-03-09 23:30:00|1486.9|1480.9|1483.4|1477.4|1486.9|1480.9|1483.1|1477.1|0
1678404900000|2023-03-09 23:35:00|1482.8|1476.8|1484.3|1478.3|1484.5|1478.5|1482.8|1476.8|0
1678405200000|2023-03-09 23:40:00|1484|1478|1483.8|1477.8|1486.2|1480.2|1483.5|1477.5|0
1678405500000|2023-03-09 23:45:00|1482.6|1476.6|1482.6|1476.6|1483.8|1477.8|1482.4|1476.4|0
1678405800000|2023-03-09 23:50:00|1483.5|1477.5|1484.7|1478.7|1484.7|1478.7|1482.3|1476.3|0
1678406100000|2023-03-09 23:55:00|1483.7|1477.7|1484|1478|1485.1|1479.1|1483.6|1477.6|0
1678406400000|2023-03-10 00:00:00|1484.8|1478.8|1483.1|1477.1|1484.9|1478.9|1483.1|1477.1|0
1678406700000|2023-03-10 00:05:00|1484|1478|1483.2|1477.2|1484.2|1478.2|1483.2|1477.2|0
1678407000000|2023-03-10 00:10:00|1483.7|1477.7|1483.2|1477.2|1484.6|1478.6|1483.2|1477.2|0
1678407300000|2023-03-10 00:15:00|1482.9|1476.9|1481.3|1475.3|1482.9|1476.9|1481.3|1475.3|0
1678407600000|2023-03-10 00:20:00|1482.3|1476.3|1482.9|1476.9|1482.9|1476.9|1481.3|1475.3|0
1678407900000|2023-03-10 00:25:00|1483.5|1477.5|1483.6|1477.6|1484.8|1478.8|1482.2|1476.2|0
1678408200000|2023-03-10 00:30:00|1483.5|1477.5|1485.9|1479.9|1486|1480|1483.5|1477.5|0
1678408500000|2023-03-10 00:35:00|1483.7|1477.7|1484.8|1478.8|1484.8|1478.8|1483.7|1477.7|0
1678408800000|2023-03-10 00:40:00|1484.9|1478.9|1483.1|1477.1|1484.9|1478.9|1482.1|1476.1|0
1678409100000|2023-03-10 00:45:00|1482.1|1476.1|1482.3|1476.3|1482.5|1476.5|1482.1|1476.1|0
1678409400000|2023-03-10 00:50:00|1482.4|1476.4|1482.3|1476.3|1482.4|1476.4|1482.1|1476.1|0
1678409700000|2023-03-10 00:55:00|1482.1|1476.1|1481.7|1475.7|1482.9|1476.9|1481.6|1475.6|0
1678410000000|2023-03-10 01:00:00|1482.7|1476.7|1482.2|1476.2|1482.9|1476.9|1482.1|1476.1|0
1678410300000|2023-03-10 01:05:00|1482.5|1476.5|1481.7|1475.7|1482.8|1476.8|1481.5|1475.5|0
1678410600000|2023-03-10 01:10:00|1481.5|1475.5|1480.9|1474.9|1482.4|1476.4|1480.9|1474.9|0
1678410900000|2023-03-10 01:15:00|1481|1475|1482.2|1476.2|1482.3|1476.3|1480.9|1474.9|0
1678411200000|2023-03-10 01:20:00|1482.4|1476.4|1481.9|1475.9|1482.4|1476.4|1481.9|1475.9|0
1678411500000|2023-03-10 01:25:00|1481.7|1475.7|1482.1|1476.1|1482.3|1476.3|1481.7|1475.7|0
1678411800000|2023-03-10 01:30:00|1482.2|1476.2|1483.3|1477.3|1484|1478|1482|1476|0
1678412100000|2023-03-10 01:35:00|1483.2|1477.2|1484.9|1478.9|1485|1479|1483.2|1477.2|0
1678412400000|2023-03-10 01:40:00|1485.1|1479.1|1485.5|1479.5|1486.6|1480.6|1485.1|1479.1|0
1678412700000|2023-03-10 01:45:00|1484.4|1478.4|1483.8|1477.8|1484.4|1478.4|1483.7|1477.7|0
1678413000000|2023-03-10 01:50:00|1483.7|1477.7|1483.8|1477.8|1484.7|1478.7|1483.5|1477.5|0
1678413300000|2023-03-10 01:55:00|1483.9|1477.9|1483.3|1477.3|1483.9|1477.9|1482.2|1476.2|0
1678413600000|2023-03-10 02:00:00|1482.1|1476.1|1483|1477|1483.3|1477.3|1482.1|1476.1|0
1678413900000|2023-03-10 02:05:00|1483.3|1477.3|1483.5|1477.5|1483.5|1477.5|1483.3|1477.3|0
1678414200000|2023-03-10 02:10:00|1483.4|1477.4|1483.8|1477.8|1484|1478|1483.4|1477.4|0
1678414500000|2023-03-10 02:15:00|1483.7|1477.7|1483.1|1477.1|1484.2|1478.2|1483.1|1477.1|0
1678414800000|2023-03-10 02:20:00|1482.2|1476.2|1483.4|1477.4|1483.4|1477.4|1482.2|1476.2|0
1678415100000|2023-03-10 02:25:00|1483.3|1477.3|1483.8|1477.8|1484.6|1478.6|1483.2|1477.2|0
1678415400000|2023-03-10 02:30:00|1485.2|1479.2|1484.7|1478.7|1485.5|1479.5|1484.2|1478.2|0
1678415700000|2023-03-10 02:35:00|1483.6|1477.6|1484.7|1478.7|1484.7|1478.7|1483.5|1477.5|0
1678416000000|2023-03-10 02:40:00|1484.8|1478.8|1482.6|1476.6|1484.8|1478.8|1482.6|1476.6|0
1678416300000|2023-03-10 02:45:00|1482.5|1476.5|1482.2|1476.2|1482.5|1476.5|1482.2|1476.2|0
1678416600000|2023-03-10 02:50:00|1482.1|1476.1|1481.7|1475.7|1482.2|1476.2|1481.7|1475.7|0
1678416900000|2023-03-10 02:55:00|1481.6|1475.6|1483.4|1477.4|1483.9|1477.9|1481.5|1475.5|0
1678417200000|2023-03-10 03:00:00|1483.7|1477.7|1483.8|1477.8|1484.7|1478.7|1483.5|1477.5|0
1678417500000|2023-03-10 03:05:00|1483.7|1477.7|1481.6|1475.6|1484.7|1478.7|1481.6|1475.6|0
1678417800000|2023-03-10 03:10:00|1482.7|1476.7|1482.6|1476.6|1483.7|1477.7|1482.6|1476.6|0
1678418100000|2023-03-10 03:15:00|1482.7|1476.7|1484.3|1478.3|1485.4|1479.4|1482.7|1476.7|0
1678418400000|2023-03-10 03:20:00|1485.4|1479.4|1485.1|1479.1|1485.4|1479.4|1484|1478|0
1678418700000|2023-03-10 03:25:00|1485.2|1479.2|1484.3|1478.3|1486.5|1480.5|1484.3|1478.3|0
1678419000000|2023-03-10 03:30:00|1484.4|1478.4|1483.1|1477.1|1485.2|1479.2|1483|1477|0
1678419300000|2023-03-10 03:35:00|1483|1477|1483.6|1477.6|1483.6|1477.6|1482.8|1476.8|0
1678419600000|2023-03-10 03:40:00|1483.5|1477.5|1483.1|1477.1|1483.5|1477.5|1483.1|1477.1|0
1678419900000|2023-03-10 03:45:00|1483.2|1477.2|1482.3|1476.3|1483.4|1477.4|1482.2|1476.2|0
1678420200000|2023-03-10 03:50:00|1482.1|1476.1|1482.2|1476.2|1482.3|1476.3|1481.9|1475.9|0
1678420500000|2023-03-10 03:55:00|1482.1|1476.1|1482.3|1476.3|1483.3|1477.3|1482.1|1476.1|0
1678420800000|2023-03-10 04:00:00|1483.2|1477.2|1481.7|1475.7|1483.2|1477.2|1481.7|1475.7|0
1678421100000|2023-03-10 04:05:00|1482.8|1476.8|1482.8|1476.8|1482.8|1476.8|1481.7|1475.7|0
1678421400000|2023-03-10 04:10:00|1481.7|1475.7|1483|1477|1483|1477|1481.7|1475.7|0
1678421700000|2023-03-10 04:15:00|1482.3|1476.3|1483|1477|1483|1477|1481.7|1475.7|0
1678422000000|2023-03-10 04:20:00|1482|1476|1482.3|1476.3|1482.8|1476.8|1481.8|1475.8|0
1678422300000|2023-03-10 04:25:00|1482.4|1476.4|1482.5|1476.5|1482.6|1476.6|1482.3|1476.3|0
1678422600000|2023-03-10 04:30:00|1482.6|1476.6|1481.4|1475.4|1483.5|1477.5|1481.4|1475.4|0
1678422900000|2023-03-10 04:35:00|1482.5|1476.5|1481.7|1475.7|1483.8|1477.8|1481.7|1475.7|0
1678423200000|2023-03-10 04:40:00|1483.8|1477.8|1483.9|1477.9|1484.9|1478.9|1482.4|1476.4|0
1678423500000|2023-03-10 04:45:00|1484|1478|1483.6|1477.6|1484|1478|1483.5|1477.5|0
1678423800000|2023-03-10 04:50:00|1483.3|1477.3|1482.8|1476.8|1485.4|1479.4|1482.8|1476.8|0
1678424100000|2023-03-10 04:55:00|1482.6|1476.6|1484|1478|1484.1|1478.1|1482.5|1476.5|0
1678662600000|2023-03-12 23:10:00|1468.1|1462.3|1470.6|1464.8|1470.6|1464.8|1468.1|1462.3|0
1678662900000|2023-03-12 23:15:00|1470.9|1465.1|1471.3|1465.5|1471.4|1465.6|1470.6|1464.8|0
1678663200000|2023-03-12 23:20:00|1469.7|1463.9|1468.7|1462.9|1470.2|1464.4|1468.7|1462.9|0
1678663500000|2023-03-12 23:25:00|1469.7|1463.9|1469.3|1463.5|1469.8|1464|1468.4|1462.6|0
1678663800000|2023-03-12 23:30:00|1470.7|1464.9|1467.5|1461.7|1471.5|1465.7|1467.5|1461.7|0
1678664100000|2023-03-12 23:35:00|1467.4|1461.6|1465.1|1459.3|1467.5|1461.7|1464.9|1459.1|0
1678664400000|2023-03-12 23:40:00|1464.1|1458.3|1466.2|1460.4|1466.6|1460.8|1464.1|1458.3|0
1678664700000|2023-03-12 23:45:00|1466.7|1460.9|1466.6|1460.8|1466.8|1461|1465.2|1459.4|0
1678665000000|2023-03-12 23:50:00|1466.8|1461|1464.3|1458.5|1466.8|1461|1463.8|1458|0
1678665300000|2023-03-12 23:55:00|1464.2|1458.4|1462.6|1456.8|1464.6|1458.8|1462.6|1456.8|0
1678665600000|2023-03-13 00:00:00|1463.6|1457.8|1463.8|1458|1464.4|1458.6|1462.1|1456.3|0
1678665900000|2023-03-13 00:05:00|1464.8|1459|1464.9|1459.1|1466.5|1460.7|1463.9|1458.1|0
1678666200000|2023-03-13 00:10:00|1465.5|1459.7|1466.8|1461|1466.8|1461|1465.4|1459.6|0
1678666500000|2023-03-13 00:15:00|1465.8|1460|1464.7|1458.9|1467.1|1461.3|1464.7|1458.9|0
1678666800000|2023-03-13 00:20:00|1465.1|1459.3|1467.4|1461.6|1467.4|1461.6|1465|1459.2|0
1678667100000|2023-03-13 00:25:00|1467.5|1461.7|1468.9|1463.1|1468.9|1463.1|1467.2|1461.4|0
1678667400000|2023-03-13 00:30:00|1468.8|1463|1469.2|1463.4|1469.2|1463.4|1468|1462.2|0
1678667700000|2023-03-13 00:35:00|1469.4|1463.6|1468.6|1462.8|1470.7|1464.9|1468.6|1462.8|0
1678668000000|2023-03-13 00:40:00|1470.6|1464.8|1470.4|1464.6|1471|1465.2|1469.6|1463.8|0
1678668300000|2023-03-13 00:45:00|1471.6|1465.8|1471.5|1465.7|1472.1|1466.3|1469.5|1463.7|0
1678668600000|2023-03-13 00:50:00|1471.6|1465.8|1473.2|1467.4|1473.2|1467.4|1470.7|1464.9|0
1678668900000|2023-03-13 00:55:00|1472.4|1466.6|1473.8|1468|1474|1468.2|1472.4|1466.6|0
1678669200000|2023-03-13 01:00:00|1474|1468.2|1474|1468.2|1475|1469.2|1472.7|1466.9|0
1678669500000|2023-03-13 01:05:00|1475.3|1469.5|1473.7|1467.9|1475.3|1469.5|1472.6|1466.8|0
1678669800000|2023-03-13 01:10:00|1474.4|1468.6|1473.3|1467.5|1474.4|1468.6|1472.3|1466.5|0
1678670100000|2023-03-13 01:15:00|1473.1|1467.3|1475.2|1469.4|1475.2|1469.4|1473.1|1467.3|0
1678670400000|2023-03-13 01:20:00|1475.4|1469.6|1474.9|1469.1|1475.4|1469.6|1473.9|1468.1|0
1678670700000|2023-03-13 01:25:00|1473.8|1468|1476.3|1470.5|1476.3|1470.5|1473.8|1468|0
1678671000000|2023-03-13 01:30:00|1476.6|1470.8|1475.4|1469.6|1478.3|1472.3|1474.4|1468.6|0
1678671300000|2023-03-13 01:35:00|1475.5|1469.7|1475.1|1469.3|1475.6|1469.8|1474.6|1468.8|0
1678671600000|2023-03-13 01:40:00|1475.3|1469.5|1476.7|1470.9|1476.7|1470.9|1475.3|1469.5|0
1678671900000|2023-03-13 01:45:00|1476.4|1470.6|1475.5|1469.7|1476.4|1470.6|1474.7|1468.9|0
1678672200000|2023-03-13 01:50:00|1476.7|1470.9|1474.7|1468.9|1477.4|1471.6|1474.4|1468.6|0
1678672500000|2023-03-13 01:55:00|1474.9|1469.1|1474.8|1469|1475.2|1469.4|1474.4|1468.6|0
1678672800000|2023-03-13 02:00:00|1474.9|1469.1|1475.1|1469.3|1475.2|1469.4|1474.7|1468.9|0
1678673100000|2023-03-13 02:05:00|1475|1469.2|1476|1470.2|1476.2|1470.4|1475|1469.2|0
1678673400000|2023-03-13 02:10:00|1475.1|1469.3|1477.1|1471.3|1478.1|1472.1|1475.1|1469.3|0
1678673700000|2023-03-13 02:15:00|1479.1|1473.1|1476.6|1470.8|1479.1|1473.1|1474.4|1468.6|0
1678674000000|2023-03-13 02:20:00|1477.7|1471.9|1477.6|1471.8|1478.7|1472.7|1477.4|1471.6|0
1678674300000|2023-03-13 02:25:00|1477.5|1471.7|1478.2|1472.2|1478.5|1472.5|1477|1471.2|0
1678674600000|2023-03-13 02:30:00|1478.3|1472.3|1479.3|1473.3|1479.3|1473.3|1478.3|1472.3|0
1678674900000|2023-03-13 02:35:00|1478.2|1472.2|1479.6|1473.6|1480.8|1474.8|1478.2|1472.2|0
1678675200000|2023-03-13 02:40:00|1478.5|1472.5|1479.7|1473.7|1480.7|1474.7|1478.4|1472.4|0
1678675500000|2023-03-13 02:45:00|1478.8|1472.8|1481.1|1475.1|1481.1|1475.1|1478.8|1472.8|0
1678675800000|2023-03-13 02:50:00|1479.9|1473.9|1481|1475|1481.9|1475.9|1479.9|1473.9|0
1678676100000|2023-03-13 02:55:00|1481.4|1475.4|1482.7|1476.7|1482.7|1476.7|1480.5|1474.5|0
1678676400000|2023-03-13 03:00:00|1481.6|1475.6|1481.6|1475.6|1482.7|1476.7|1480.6|1474.6|0
1678676700000|2023-03-13 03:05:00|1482.6|1476.6|1482|1476|1482.6|1476.6|1481.7|1475.7|0
1678677000000|2023-03-13 03:10:00|1483.4|1477.4|1482.5|1476.5|1483.6|1477.6|1482.2|1476.2|0
1678677300000|2023-03-13 03:15:00|1482.7|1476.7|1483.8|1477.8|1483.8|1477.8|1482.6|1476.6|0
1678677600000|2023-03-13 03:20:00|1483|1477|1483.4|1477.4|1484.4|1478.4|1482.2|1476.2|0
1678677900000|2023-03-13 03:25:00|1484.4|1478.4|1482.9|1476.9|1484.6|1478.6|1482.9|1476.9|0
1678678200000|2023-03-13 03:30:00|1483.8|1477.8|1483.6|1477.6|1485.4|1479.4|1483.6|1477.6|0
1678678500000|2023-03-13 03:35:00|1483.7|1477.7|1484.6|1478.6|1484.9|1478.9|1483.7|1477.7|0
1678678800000|2023-03-13 03:40:00|1483.5|1477.5|1484.7|1478.7|1484.8|1478.8|1483.5|1477.5|0
1678679100000|2023-03-13 03:45:00|1484.4|1478.4|1483.6|1477.6|1484.9|1478.9|1482.7|1476.7|0
1678679400000|2023-03-13 03:50:00|1482.2|1476.2|1485.3|1479.3|1485.3|1479.3|1482.2|1476.2|0
1678679700000|2023-03-13 03:55:00|1485.4|1479.4|1484.1|1478.1|1485.4|1479.4|1483.5|1477.5|0
1678680000000|2023-03-13 04:00:00|1483.9|1477.9|1482.1|1476.1|1483.9|1477.9|1481.8|1475.8|0
1678680300000|2023-03-13 04:05:00|1481.8|1475.8|1481.3|1475.3|1481.8|1475.8|1481.2|1475.2|0
1678680600000|2023-03-13 04:10:00|1481.2|1475.2|1481|1475|1482|1476|1480.8|1474.8|0
1678680900000|2023-03-13 04:15:00|1481.9|1475.9|1482|1476|1482.2|1476.2|1480.9|1474.9|0
1678681200000|2023-03-13 04:20:00|1481.2|1475.2|1481|1475|1482.1|1476.1|1480.1|1474.1|0
1678681500000|2023-03-13 04:25:00|1482|1476|1479.5|1473.5|1482|1476|1479.5|1473.5|0
1678681800000|2023-03-13 04:30:00|1480.3|1474.3|1478.1|1472.1|1480.3|1474.3|1476.3|1470.5|0
1678682100000|2023-03-13 04:35:00|1477|1471.2|1475.8|1470|1477|1471.2|1475.5|1469.7|0
1678682400000|2023-03-13 04:40:00|1476.9|1471.1|1477.7|1471.9|1477.7|1471.9|1475.9|1470.1|0
1678682700000|2023-03-13 04:45:00|1476.6|1470.8|1478.1|1472.1|1478.6|1472.6|1476.6|1470.8|0
1678683000000|2023-03-13 04:50:00|1477.1|1471.3|1476.9|1471.1|1478.1|1472.1|1476.9|1471.1|0
1678683300000|2023-03-13 04:55:00|1478|1472.1|1475.5|1469.7|1478|1472.1|1475.5|1469.7|0
1678749000000|2023-03-13 23:10:00|1460.6|1454.8|1459.9|1454.1|1462|1456.2|1459|1453.2|0
1678749300000|2023-03-13 23:15:00|1459.2|1453.4|1459.2|1453.4|1459.3|1453.5|1458.9|1453.1|0
1678749600000|2023-03-13 23:20:00|1459.9|1454.1|1456.8|1451|1460.9|1455.1|1456.8|1451|0
1678749900000|2023-03-13 23:25:00|1455.6|1449.8|1454.5|1448.7|1455.6|1449.8|1451.4|1445.6|0
1678750200000|2023-03-13 23:30:00|1453.7|1447.9|1449.9|1444.1|1454.5|1448.7|1449.2|1443.4|0
1678750500000|2023-03-13 23:35:00|1449.5|1443.7|1448.2|1442.4|1450.1|1444.3|1448|1442.2|0
1678750800000|2023-03-13 23:40:00|1449|1443.2|1443.7|1437.9|1449|1443.2|1443.7|1437.9|0
1678751100000|2023-03-13 23:45:00|1443.4|1437.6|1440.5|1434.7|1443.4|1437.6|1440.4|1434.6|0
1678751400000|2023-03-13 23:50:00|1442.8|1437|1442|1436.2|1443.6|1437.8|1441.8|1436|0
1678751700000|2023-03-13 23:55:00|1440.6|1434.8|1440.9|1435.1|1440.9|1435.1|1439.7|1433.9|0
1678665600000|2023-03-13 00:00:00|1463.6|1457.8|1463.8|1458|1464.4|1458.6|1462.1|1456.3|0
1678665900000|2023-03-13 00:05:00|1464.8|1459|1464.9|1459.1|1466.5|1460.7|1463.9|1458.1|0
1678666200000|2023-03-13 00:10:00|1465.5|1459.7|1466.8|1461|1466.8|1461|1465.4|1459.6|0
1678666500000|2023-03-13 00:15:00|1465.8|1460|1464.7|1458.9|1467.1|1461.3|1464.7|1458.9|0
1678666800000|2023-03-13 00:20:00|1465.1|1459.3|1467.4|1461.6|1467.4|1461.6|1465|1459.2|0
1678667100000|2023-03-13 00:25:00|1467.5|1461.7|1468.9|1463.1|1468.9|1463.1|1467.2|1461.4|0
1678667400000|2023-03-13 00:30:00|1468.8|1463|1469.2|1463.4|1469.2|1463.4|1468|1462.2|0
1678667700000|2023-03-13 00:35:00|1469.4|1463.6|1468.6|1462.8|1470.7|1464.9|1468.6|1462.8|0
1678668000000|2023-03-13 00:40:00|1470.6|1464.8|1470.4|1464.6|1471|1465.2|1469.6|1463.8|0
1678668300000|2023-03-13 00:45:00|1471.6|1465.8|1471.5|1465.7|1472.1|1466.3|1469.5|1463.7|0
1678668600000|2023-03-13 00:50:00|1471.6|1465.8|1473.2|1467.4|1473.2|1467.4|1470.7|1464.9|0
1678668900000|2023-03-13 00:55:00|1472.4|1466.6|1473.8|1468|1474|1468.2|1472.4|1466.6|0
1678669200000|2023-03-13 01:00:00|1474|1468.2|1474|1468.2|1475|1469.2|1472.7|1466.9|0
1678669500000|2023-03-13 01:05:00|1475.3|1469.5|1473.7|1467.9|1475.3|1469.5|1472.6|1466.8|0
1678669800000|2023-03-13 01:10:00|1474.4|1468.6|1473.3|1467.5|1474.4|1468.6|1472.3|1466.5|0
1678670100000|2023-03-13 01:15:00|1473.1|1467.3|1475.2|1469.4|1475.2|1469.4|1473.1|1467.3|0
1678670400000|2023-03-13 01:20:00|1475.4|1469.6|1474.9|1469.1|1475.4|1469.6|1473.9|1468.1|0
1678670700000|2023-03-13 01:25:00|1473.8|1468|1476.3|1470.5|1476.3|1470.5|1473.8|1468|0
1678671000000|2023-03-13 01:30:00|1476.6|1470.8|1475.4|1469.6|1478.3|1472.3|1474.4|1468.6|0
1678671300000|2023-03-13 01:35:00|1475.5|1469.7|1475.1|1469.3|1475.6|1469.8|1474.6|1468.8|0
1678671600000|2023-03-13 01:40:00|1475.3|1469.5|1476.7|1470.9|1476.7|1470.9|1475.3|1469.5|0
1678671900000|2023-03-13 01:45:00|1476.4|1470.6|1475.5|1469.7|1476.4|1470.6|1474.7|1468.9|0
1678672200000|2023-03-13 01:50:00|1476.7|1470.9|1474.7|1468.9|1477.4|1471.6|1474.4|1468.6|0
1678672500000|2023-03-13 01:55:00|1474.9|1469.1|1474.8|1469|1475.2|1469.4|1474.4|1468.6|0
1678672800000|2023-03-13 02:00:00|1474.9|1469.1|1475.1|1469.3|1475.2|1469.4|1474.7|1468.9|0
1678673100000|2023-03-13 02:05:00|1475|1469.2|1476|1470.2|1476.2|1470.4|1475|1469.2|0
1678673400000|2023-03-13 02:10:00|1475.1|1469.3|1477.1|1471.3|1478.1|1472.1|1475.1|1469.3|0
1678673700000|2023-03-13 02:15:00|1479.1|1473.1|1476.6|1470.8|1479.1|1473.1|1474.4|1468.6|0
1678674000000|2023-03-13 02:20:00|1477.7|1471.9|1477.6|1471.8|1478.7|1472.7|1477.4|1471.6|0
1678674300000|2023-03-13 02:25:00|1477.5|1471.7|1478.2|1472.2|1478.5|1472.5|1477|1471.2|0
1678674600000|2023-03-13 02:30:00|1478.3|1472.3|1479.3|1473.3|1479.3|1473.3|1478.3|1472.3|0
1678674900000|2023-03-13 02:35:00|1478.2|1472.2|1479.6|1473.6|1480.8|1474.8|1478.2|1472.2|0
1678675200000|2023-03-13 02:40:00|1478.5|1472.5|1479.7|1473.7|1480.7|1474.7|1478.4|1472.4|0
1678675500000|2023-03-13 02:45:00|1478.8|1472.8|1481.1|1475.1|1481.1|1475.1|1478.8|1472.8|0
1678675800000|2023-03-13 02:50:00|1479.9|1473.9|1481|1475|1481.9|1475.9|1479.9|1473.9|0
1678676100000|2023-03-13 02:55:00|1481.4|1475.4|1482.7|1476.7|1482.7|1476.7|1480.5|1474.5|0
1678676400000|2023-03-13 03:00:00|1481.6|1475.6|1481.6|1475.6|1482.7|1476.7|1480.6|1474.6|0
1678676700000|2023-03-13 03:05:00|1482.6|1476.6|1482|1476|1482.6|1476.6|1481.7|1475.7|0
1678677000000|2023-03-13 03:10:00|1483.4|1477.4|1482.5|1476.5|1483.6|1477.6|1482.2|1476.2|0
1678677300000|2023-03-13 03:15:00|1482.7|1476.7|1483.8|1477.8|1483.8|1477.8|1482.6|1476.6|0
1678677600000|2023-03-13 03:20:00|1483|1477|1483.4|1477.4|1484.4|1478.4|1482.2|1476.2|0
1678677900000|2023-03-13 03:25:00|1484.4|1478.4|1482.9|1476.9|1484.6|1478.6|1482.9|1476.9|0
1678678200000|2023-03-13 03:30:00|1483.8|1477.8|1483.6|1477.6|1485.4|1479.4|1483.6|1477.6|0
1678678500000|2023-03-13 03:35:00|1483.7|1477.7|1484.6|1478.6|1484.9|1478.9|1483.7|1477.7|0
1678678800000|2023-03-13 03:40:00|1483.5|1477.5|1484.7|1478.7|1484.8|1478.8|1483.5|1477.5|0
1678679100000|2023-03-13 03:45:00|1484.4|1478.4|1483.6|1477.6|1484.9|1478.9|1482.7|1476.7|0
1678679400000|2023-03-13 03:50:00|1482.2|1476.2|1485.3|1479.3|1485.3|1479.3|1482.2|1476.2|0
1678679700000|2023-03-13 03:55:00|1485.4|1479.4|1484.1|1478.1|1485.4|1479.4|1483.5|1477.5|0
1678680000000|2023-03-13 04:00:00|1483.9|1477.9|1482.1|1476.1|1483.9|1477.9|1481.8|1475.8|0
1678680300000|2023-03-13 04:05:00|1481.8|1475.8|1481.3|1475.3|1481.8|1475.8|1481.2|1475.2|0
1678680600000|2023-03-13 04:10:00|1481.2|1475.2|1481|1475|1482|1476|1480.8|1474.8|0
1678680900000|2023-03-13 04:15:00|1481.9|1475.9|1482|1476|1482.2|1476.2|1480.9|1474.9|0
1678681200000|2023-03-13 04:20:00|1481.2|1475.2|1481|1475|1482.1|1476.1|1480.1|1474.1|0
1678681500000|2023-03-13 04:25:00|1482|1476|1479.5|1473.5|1482|1476|1479.5|1473.5|0
1678681800000|2023-03-13 04:30:00|1480.3|1474.3|1478.1|1472.1|1480.3|1474.3|1476.3|1470.5|0
1678682100000|2023-03-13 04:35:00|1477|1471.2|1475.8|1470|1477|1471.2|1475.5|1469.7|0
1678682400000|2023-03-13 04:40:00|1476.9|1471.1|1477.7|1471.9|1477.7|1471.9|1475.9|1470.1|0
1678682700000|2023-03-13 04:45:00|1476.6|1470.8|1478.1|1472.1|1478.6|1472.6|1476.6|1470.8|0
1678683000000|2023-03-13 04:50:00|1477.1|1471.3|1476.9|1471.1|1478.1|1472.1|1476.9|1471.1|0
1678683300000|2023-03-13 04:55:00|1478|1472.1|1475.5|1469.7|1478|1472.1|1475.5|1469.7|0
1678749000000|2023-03-13 23:10:00|1460.6|1454.8|1459.9|1454.1|1462|1456.2|1459|1453.2|0
1678749300000|2023-03-13 23:15:00|1459.2|1453.4|1459.2|1453.4|1459.3|1453.5|1458.9|1453.1|0
1678749600000|2023-03-13 23:20:00|1459.9|1454.1|1456.8|1451|1460.9|1455.1|1456.8|1451|0
1678749900000|2023-03-13 23:25:00|1455.6|1449.8|1454.5|1448.7|1455.6|1449.8|1451.4|1445.6|0
1678750200000|2023-03-13 23:30:00|1453.7|1447.9|1449.9|1444.1|1454.5|1448.7|1449.2|1443.4|0
1678750500000|2023-03-13 23:35:00|1449.5|1443.7|1448.2|1442.4|1450.1|1444.3|1448|1442.2|0
1678750800000|2023-03-13 23:40:00|1449|1443.2|1443.7|1437.9|1449|1443.2|1443.7|1437.9|0
1678751100000|2023-03-13 23:45:00|1443.4|1437.6|1440.5|1434.7|1443.4|1437.6|1440.4|1434.6|0
1678751400000|2023-03-13 23:50:00|1442.8|1437|1442|1436.2|1443.6|1437.8|1441.8|1436|0
1678751700000|2023-03-13 23:55:00|1440.6|1434.8|1440.9|1435.1|1440.9|1435.1|1439.7|1433.9|0
1678752000000|2023-03-14 00:00:00|1440.6|1434.8|1437.9|1432.1|1442.5|1436.7|1437.9|1432.1|0
1678752300000|2023-03-14 00:05:00|1439.3|1433.5|1439.4|1433.6|1439.4|1433.6|1438.3|1432.5|0
1678752600000|2023-03-14 00:10:00|1438.7|1432.9|1440.1|1434.3|1440.7|1434.9|1438.7|1432.9|0
1678752900000|2023-03-14 00:15:00|1441.1|1435.3|1437.6|1431.8|1441.1|1435.3|1437.6|1431.8|0
1678753200000|2023-03-14 00:20:00|1438.6|1432.8|1437.9|1432.1|1438.6|1432.8|1437.1|1431.3|0
1678753500000|2023-03-14 00:25:00|1438|1432.2|1439.6|1433.8|1439.8|1434|1438|1432.2|0
1678753800000|2023-03-14 00:30:00|1439.8|1434|1438|1432.2|1440.1|1434.3|1438|1432.2|0
1678754100000|2023-03-14 00:35:00|1437.8|1432|1437.5|1431.7|1438.5|1432.7|1437.5|1431.7|0
1678754400000|2023-03-14 00:40:00|1438.4|1432.6|1436.1|1430.3|1438.4|1432.6|1435.9|1430.1|0
1678754700000|2023-03-14 00:45:00|1436.2|1430.4|1437.7|1431.9|1437.7|1431.9|1435.5|1429.7|0
1678755000000|2023-03-14 00:50:00|1437.2|1431.4|1439.7|1433.9|1440.8|1435|1437.2|1431.4|0
1678755300000|2023-03-14 00:55:00|1439.6|1433.8|1440.6|1434.8|1440.9|1435.1|1439.3|1433.5|0
1678755600000|2023-03-14 01:00:00|1440.4|1434.6|1444.5|1438.7|1444.5|1438.7|1440.4|1434.6|0
1678755900000|2023-03-14 01:05:00|1444|1438.2|1441.5|1435.7|1444|1438.2|1440.3|1434.5|0
1678756200000|2023-03-14 01:10:00|1440.4|1434.6|1439.6|1433.8|1441.6|1435.8|1439.6|1433.8|0
1678756500000|2023-03-14 01:15:00|1439.2|1433.4|1439.2|1433.4|1440.4|1434.6|1439.1|1433.3|0
1678756800000|2023-03-14 01:20:00|1438.8|1433|1440.9|1435.1|1441.1|1435.3|1438.8|1433|0
1678757100000|2023-03-14 01:25:00|1440.6|1434.8|1439.8|1434|1440.6|1434.8|1437.8|1432|0
1678757400000|2023-03-14 01:30:00|1439.9|1434.1|1439|1433.2|1440.5|1434.7|1439|1433.2|0
1678757700000|2023-03-14 01:35:00|1437.8|1432|1436.9|1431.1|1439.6|1433.8|1436.4|1430.6|0
1678758000000|2023-03-14 01:40:00|1436.8|1431|1436.8|1431|1436.9|1431.1|1435.3|1429.5|0
1678758300000|2023-03-14 01:45:00|1437|1431.2|1438|1432.2|1438|1432.2|1436.2|1430.4|0
1678758600000|2023-03-14 01:50:00|1437.1|1431.3|1435.3|1429.5|1437.1|1431.3|1435.3|1429.5|0
1678758900000|2023-03-14 01:55:00|1435.4|1429.6|1436.3|1430.5|1436.3|1430.5|1435.2|1429.4|0
1678759200000|2023-03-14 02:00:00|1437.7|1431.9|1439.3|1433.5|1439.3|1433.5|1437.7|1431.9|0
1678759500000|2023-03-14 02:05:00|1438.6|1432.8|1439.1|1433.3|1440|1434.2|1438.5|1432.7|0
1678759800000|2023-03-14 02:10:00|1439.4|1433.6|1442|1436.2|1442.3|1436.5|1438.9|1433.1|0
1678760100000|2023-03-14 02:15:00|1441.2|1435.4|1444.4|1438.6|1444.5|1438.7|1441.2|1435.4|0
1678760400000|2023-03-14 02:20:00|1443.2|1437.4|1445.6|1439.8|1445.6|1439.8|1443.1|1437.3|0
1678760700000|2023-03-14 02:25:00|1444.7|1438.9|1445.2|1439.4|1446.4|1440.6|1444.5|1438.7|0
1678761000000|2023-03-14 02:30:00|1444.7|1438.9|1442.5|1436.7|1444.8|1439|1442.5|1436.7|0
1678761300000|2023-03-14 02:35:00|1442.6|1436.8|1444.9|1439.1|1444.9|1439.1|1442.6|1436.8|0
1678761600000|2023-03-14 02:40:00|1443.8|1438|1443.8|1438|1445|1439.2|1443.6|1437.8|0
1678761900000|2023-03-14 02:45:00|1443.7|1437.9|1446.4|1440.6|1447.1|1441.3|1443.7|1437.9|0
1678762200000|2023-03-14 02:50:00|1446.5|1440.7|1446.5|1440.7|1446.6|1440.8|1446.3|1440.5|0
1678762500000|2023-03-14 02:55:00|1446.8|1441|1446.5|1440.7|1447.1|1441.3|1446.4|1440.6|0
1678762800000|2023-03-14 03:00:00|1447.7|1441.9|1447.1|1441.3|1448.6|1442.8|1447.1|1441.3|0
1678763100000|2023-03-14 03:05:00|1447|1441.2|1448.2|1442.4|1448.2|1442.4|1447|1441.2|0
1678763400000|2023-03-14 03:10:00|1446.9|1441.1|1448.6|1442.8|1449.6|1443.8|1446.8|1441|0
1678763700000|2023-03-14 03:15:00|1449.7|1443.9|1449.9|1444.1|1449.9|1444.1|1447|1441.2|0
1678764000000|2023-03-14 03:20:00|1450.1|1444.3|1452.9|1447.1|1454|1448.2|1450.1|1444.3|0
1678764300000|2023-03-14 03:25:00|1451.7|1445.9|1452.6|1446.8|1453.5|1447.7|1451.2|1445.4|0
1678764600000|2023-03-14 03:30:00|1452.4|1446.6|1452.3|1446.5|1453.2|1447.4|1451.1|1445.3|0
1678764900000|2023-03-14 03:35:00|1453.3|1447.5|1451.5|1445.7|1453.3|1447.5|1451.5|1445.7|0
1678765200000|2023-03-14 03:40:00|1451.4|1445.6|1453.9|1448.1|1453.9|1448.1|1451.4|1445.6|0
1678765500000|2023-03-14 03:45:00|1453.8|1448|1454|1448.2|1455|1449.2|1453.8|1448|0
1678765800000|2023-03-14 03:50:00|1453|1447.2|1456.2|1450.4|1456.2|1450.4|1452.9|1447.1|0
1678766100000|2023-03-14 03:55:00|1455.1|1449.3|1456.6|1450.8|1456.6|1450.8|1455|1449.2|0
1678766400000|2023-03-14 04:00:00|1455.7|1449.9|1455.5|1449.7|1456.7|1450.9|1454.4|1448.6|0
1678766700000|2023-03-14 04:05:00|1454.4|1448.6|1457|1451.2|1457.3|1451.5|1454.4|1448.6|0
1678767000000|2023-03-14 04:10:00|1457.3|1451.5|1456.6|1450.8|1457.8|1452|1456.6|1450.8|0
1678767300000|2023-03-14 04:15:00|1456.9|1451.1|1457.2|1451.4|1457.9|1452.1|1456.2|1450.4|0
1678767600000|2023-03-14 04:20:00|1457.3|1451.5|1457.8|1452|1459.2|1453.4|1457.3|1451.5|0
1678767900000|2023-03-14 04:25:00|1458.1|1452.3|1460.8|1455|1461.9|1456.1|1458.1|1452.3|0
1678768200000|2023-03-14 04:30:00|1460|1454.2|1458.9|1453.1|1461.2|1455.4|1458.9|1453.1|0
1678768500000|2023-03-14 04:35:00|1461|1455.2|1459.9|1454.1|1461|1455.2|1458.9|1453.1|0
1678768800000|2023-03-14 04:40:00|1459.8|1454|1457.2|1451.4|1459.9|1454.1|1457.2|1451.4|0
1678769100000|2023-03-14 04:45:00|1460.4|1454.6|1460|1454.2|1460.4|1454.6|1457.9|1452.1|0
1678769400000|2023-03-14 04:50:00|1458.7|1452.9|1457.1|1451.3|1458.7|1452.9|1457.1|1451.3|0
1678769700000|2023-03-14 04:55:00|1457|1451.2|1459.2|1453.4|1459.9|1454.1|1457|1451.2|0
1678835400000|2023-03-14 23:10:00|1466.7|1460.9|1468.9|1463.1|1468.9|1463.1|1464.3|1458.5|0
1678835700000|2023-03-14 23:15:00|1469.6|1463.8|1470.1|1464.3|1470.1|1464.3|1466.6|1460.8|0
1678836000000|2023-03-14 23:20:00|1469.3|1463.5|1470.5|1464.7|1471.8|1466|1469.3|1463.5|0
1678836300000|2023-03-14 23:25:00|1470.2|1464.4|1469.9|1464.1|1473.1|1467.3|1469.9|1464.1|0
1678836600000|2023-03-14 23:30:00|1468.9|1463.1|1467.9|1462.1|1469.5|1463.7|1467.9|1462.1|0
1678836900000|2023-03-14 23:35:00|1467.3|1461.5|1468.5|1462.7|1469.1|1463.3|1467.3|1461.5|0
1678837200000|2023-03-14 23:40:00|1468.7|1462.9|1472.4|1466.6|1472.4|1466.6|1468.2|1462.4|0
1678837500000|2023-03-14 23:45:00|1472.3|1466.5|1469.2|1463.4|1472.3|1466.5|1469.1|1463.3|0
1678837800000|2023-03-14 23:50:00|1469|1463.2|1470.9|1465.1|1471.2|1465.4|1469|1463.2|0
1678838100000|2023-03-14 23:55:00|1471.1|1465.3|1468.7|1462.9|1472|1466.2|1468.7|1462.9|0
1678838400000|2023-03-15 00:00:00|1468.9|1463.1|1466.5|1460.7|1469|1463.2|1465.9|1460.1|0
1678838700000|2023-03-15 00:05:00|1467|1461.2|1466.7|1460.9|1468.1|1462.3|1466.6|1460.8|0
1678839000000|2023-03-15 00:10:00|1465.5|1459.7|1465.9|1460.1|1466.8|1461|1465.1|1459.3|0
1678839300000|2023-03-15 00:15:00|1467.4|1461.6|1464.8|1459|1467.4|1461.6|1464.2|1458.4|0
1678839600000|2023-03-15 00:20:00|1464.4|1458.6|1462.1|1456.3|1464.4|1458.6|1462.1|1456.3|0
1678839900000|2023-03-15 00:25:00|1461.1|1455.3|1462.4|1456.6|1462.4|1456.6|1461.1|1455.3|0
1678840200000|2023-03-15 00:30:00|1462.2|1456.4|1463.3|1457.5|1464.3|1458.5|1462|1456.2|0
1678840500000|2023-03-15 00:35:00|1463.4|1457.6|1463.7|1457.9|1464.6|1458.8|1463.3|1457.5|0
1678840800000|2023-03-15 00:40:00|1463.8|1458|1464.1|1458.3|1465.3|1459.5|1463.8|1458|0
1678841100000|2023-03-15 00:45:00|1464.2|1458.4|1463.9|1458.1|1464.3|1458.5|1463.8|1458|0
1678841400000|2023-03-15 00:50:00|1464|1458.2|1463.8|1458|1464.8|1459|1463.8|1458|0
1678841700000|2023-03-15 00:55:00|1464.6|1458.8|1463.2|1457.4|1464.6|1458.8|1463.2|1457.4|0
1678842000000|2023-03-15 01:00:00|1463.3|1457.5|1464.3|1458.5|1464.3|1458.5|1462.8|1457|0
1678842300000|2023-03-15 01:05:00|1463.8|1458|1463.6|1457.8|1464.2|1458.4|1463.5|1457.7|0
1678842600000|2023-03-15 01:10:00|1463.9|1458.1|1463.4|1457.6|1465.1|1459.3|1463.4|1457.6|0
1678842900000|2023-03-15 01:15:00|1463.2|1457.4|1462.9|1457.1|1463.3|1457.5|1462.9|1457.1|0
1678843200000|2023-03-15 01:20:00|1462.6|1456.8|1462.8|1457|1462.9|1457.1|1462.5|1456.7|0
1678843500000|2023-03-15 01:25:00|1462.7|1456.9|1463|1457.2|1464.1|1458.3|1462.7|1456.9|0
1678843800000|2023-03-15 01:30:00|1463.1|1457.3|1460.3|1454.5|1463.2|1457.4|1460.3|1454.5|0
1678844100000|2023-03-15 01:35:00|1459.8|1454|1461.2|1455.4|1462.1|1456.3|1459.8|1454|0
1678844400000|2023-03-15 01:40:00|1461.4|1455.6|1461.7|1455.9|1462.3|1456.5|1461.1|1455.3|0
1678844700000|2023-03-15 01:45:00|1461.6|1455.8|1461.2|1455.4|1462.3|1456.5|1461.2|1455.4|0
1678845000000|2023-03-15 01:50:00|1461.6|1455.8|1462.6|1456.8|1463.6|1457.8|1461.6|1455.8|0
1678845300000|2023-03-15 01:55:00|1462.5|1456.7|1462.8|1457|1462.8|1457|1462.5|1456.7|0
1678845600000|2023-03-15 02:00:00|1461.6|1455.8|1464.5|1458.7|1464.5|1458.7|1461.5|1455.7|0
1678845900000|2023-03-15 02:05:00|1464.2|1458.4|1464.1|1458.3|1465.2|1459.4|1464|1458.2|0
1678846200000|2023-03-15 02:10:00|1462.8|1457|1462.6|1456.8|1463.5|1457.7|1462.1|1456.3|0
1678846500000|2023-03-15 02:15:00|1462.8|1457|1463|1457.2|1463|1457.2|1462.4|1456.6|0
1678846800000|2023-03-15 02:20:00|1462.8|1457|1462.6|1456.8|1463.5|1457.7|1462.6|1456.8|0
1678847100000|2023-03-15 02:25:00|1462.7|1456.9|1463.1|1457.3|1463.1|1457.3|1462.7|1456.9|0
1678847400000|2023-03-15 02:30:00|1463|1457.2|1462.2|1456.4|1463.2|1457.4|1462.2|1456.4|0
1678847700000|2023-03-15 02:35:00|1463.3|1457.5|1461.8|1456|1463.3|1457.5|1461.1|1455.3|0
1678848000000|2023-03-15 02:40:00|1461.9|1456.1|1462|1456.2|1462.3|1456.5|1461.8|1456|0
1678848300000|2023-03-15 02:45:00|1461.9|1456.1|1461.7|1455.9|1461.9|1456.1|1461.7|1455.9|0
1678848600000|2023-03-15 02:50:00|1461.5|1455.7|1461.4|1455.6|1462.5|1456.7|1461.4|1455.6|0
1678848900000|2023-03-15 02:55:00|1461.7|1455.9|1462.2|1456.4|1462.5|1456.7|1461|1455.2|0
1678849200000|2023-03-15 03:00:00|1462.3|1456.5|1463.1|1457.3|1463.4|1457.6|1462.2|1456.4|0
1678849500000|2023-03-15 03:05:00|1462.3|1456.5|1462.4|1456.6|1462.4|1456.6|1462.1|1456.3|0
1678849800000|2023-03-15 03:10:00|1462.5|1456.7|1462.6|1456.8|1463.2|1457.4|1462.2|1456.4|0
1678850100000|2023-03-15 03:15:00|1462.5|1456.7|1462.6|1456.8|1463.8|1458|1462.5|1456.7|0
1678850400000|2023-03-15 03:20:00|1462.9|1457.1|1463.4|1457.6|1464.7|1458.9|1462.9|1457.1|0
1678850700000|2023-03-15 03:25:00|1464.5|1458.7|1463.4|1457.6|1464.5|1458.7|1463.4|1457.6|0
1678851000000|2023-03-15 03:30:00|1463.3|1457.5|1465|1459.2|1465.6|1459.8|1463.1|1457.3|0
1678851300000|2023-03-15 03:35:00|1465.9|1460.1|1464.6|1458.8|1465.9|1460.1|1464.6|1458.8|0
1678851600000|2023-03-15 03:40:00|1464.7|1458.9|1464.7|1458.9|1465.8|1460|1464.6|1458.8|0
1678851900000|2023-03-15 03:45:00|1465.9|1460.1|1465.5|1459.7|1465.9|1460.1|1465.5|1459.7|0
1678852200000|2023-03-15 03:50:00|1465.8|1460|1466.1|1460.3|1466.8|1461|1464.4|1458.6|0
1678852500000|2023-03-15 03:55:00|1466.2|1460.4|1465.2|1459.4|1466.4|1460.6|1465.1|1459.3|0
1678852800000|2023-03-15 04:00:00|1466.1|1460.3|1466.2|1460.4|1467.5|1461.7|1466.1|1460.3|0
1678853100000|2023-03-15 04:05:00|1466.1|1460.3|1465.9|1460.1|1466.2|1460.4|1464.8|1459|0
1678853400000|2023-03-15 04:10:00|1465.1|1459.3|1465.9|1460.1|1466.4|1460.6|1464.9|1459.1|0
1678853700000|2023-03-15 04:15:00|1466|1460.2|1465.6|1459.8|1466|1460.2|1464.4|1458.6|0
1678854000000|2023-03-15 04:20:00|1465.9|1460.1|1465.8|1460|1466|1460.2|1465.8|1460|0
1678854300000|2023-03-15 04:25:00|1465.5|1459.7|1464.4|1458.6|1465.5|1459.7|1464.3|1458.5|0
1678854600000|2023-03-15 04:30:00|1464.2|1458.4|1464.8|1459|1465.2|1459.4|1463.8|1458|0
1678854900000|2023-03-15 04:35:00|1465|1459.2|1464|1458.2|1465|1459.2|1463.4|1457.6|0
1678855200000|2023-03-15 04:40:00|1463|1457.2|1463.1|1457.3|1463.4|1457.6|1462.3|1456.5|0
1678855500000|2023-03-15 04:45:00|1461.8|1456|1461.7|1455.9|1462.6|1456.8|1461.4|1455.6|0
1678855800000|2023-03-15 04:50:00|1461.6|1455.8|1462.2|1456.4|1462.2|1456.4|1461.6|1455.8|0
1678856100000|2023-03-15 04:55:00|1461.1|1455.3|1462.7|1456.9|1462.7|1456.9|1461|1455.2|0
1678922100000|2023-03-15 23:15:00|1467.6|1461.8|1458.4|1452.6|1467.6|1461.8|1458.3|1452.5|0
1678922400000|2023-03-15 23:20:00|1458.6|1452.8|1458.6|1452.8|1459|1453.2|1458.2|1452.4|0
1678922700000|2023-03-15 23:25:00|1457.5|1451.7|1456.6|1450.8|1457.5|1451.7|1454.1|1448.3|0
1678923000000|2023-03-15 23:30:00|1454.2|1448.4|1456.1|1450.3|1456.1|1450.3|1453.8|1448|0
1678923300000|2023-03-15 23:35:00|1455.9|1450.1|1455.8|1450|1457.3|1451.5|1455.8|1450|0
1678923600000|2023-03-15 23:40:00|1454.2|1448.4|1450.6|1444.8|1454.6|1448.8|1450.2|1444.4|0
1678923900000|2023-03-15 23:45:00|1449.4|1443.6|1450|1444.2|1450.4|1444.6|1448.9|1443.1|0
1678924200000|2023-03-15 23:50:00|1452.2|1446.4|1449.1|1443.3|1452.2|1446.4|1448.8|1443|0
1678924500000|2023-03-15 23:55:00|1449.2|1443.4|1448.7|1442.9|1449.3|1443.5|1447.9|1442.1|0
1678924800000|2023-03-16 00:00:00|1448.6|1442.8|1453.2|1447.4|1453.9|1448.1|1448.6|1442.8|0
1678925100000|2023-03-16 00:05:00|1453.4|1447.6|1456|1450.2|1456|1450.2|1452.9|1447.1|0
1678925400000|2023-03-16 00:10:00|1455.3|1449.5|1456.2|1450.4|1457.3|1451.5|1455.2|1449.4|0
1678925700000|2023-03-16 00:15:00|1456|1450.2|1455.9|1450.1|1457.4|1451.6|1455.8|1450|0
1678926000000|2023-03-16 00:20:00|1456|1450.2|1457.1|1451.3|1457.7|1451.9|1456|1450.2|0
1678926300000|2023-03-16 00:25:00|1455.8|1450|1460.1|1454.3|1460.1|1454.3|1455.8|1450|0
1678926600000|2023-03-16 00:30:00|1459.8|1454|1460|1454.2|1460.9|1455.1|1458.5|1452.7|0
1678926900000|2023-03-16 00:35:00|1460.1|1454.3|1462.8|1457|1462.8|1457|1460.1|1454.3|0
1678927200000|2023-03-16 00:40:00|1462.9|1457.1|1462|1456.2|1462.9|1457.1|1460.3|1454.5|0
1678927500000|2023-03-16 00:45:00|1462.3|1456.5|1461.6|1455.8|1462.6|1456.8|1460.6|1454.8|0
1678927800000|2023-03-16 00:50:00|1460.6|1454.8|1460.8|1455|1462.3|1456.5|1460.6|1454.8|0
1678928100000|2023-03-16 00:55:00|1461.7|1455.9|1461.6|1455.8|1462.5|1456.7|1461.6|1455.8|0
1678928400000|2023-03-16 01:00:00|1463.8|1458|1462.5|1456.7|1464.2|1458.4|1462.5|1456.7|0
1678928700000|2023-03-16 01:05:00|1462.4|1456.6|1461.9|1456.1|1463.1|1457.3|1461.1|1455.3|0
1678929000000|2023-03-16 01:10:00|1461.8|1456|1461.1|1455.3|1461.8|1456|1459.9|1454.1|0
1678929300000|2023-03-16 01:15:00|1460.8|1455|1460.9|1455.1|1460.9|1455.1|1460.3|1454.5|0
1678929600000|2023-03-16 01:20:00|1460.7|1454.9|1460.5|1454.7|1460.7|1454.9|1460.3|1454.5|0
1678929900000|2023-03-16 01:25:00|1460.2|1454.4|1463|1457.2|1463|1457.2|1459.3|1453.5|0
1678930200000|2023-03-16 01:30:00|1461.9|1456.1|1463.2|1457.4|1463.2|1457.4|1461.1|1455.3|0
1678930500000|2023-03-16 01:35:00|1462.1|1456.3|1463|1457.2|1464.3|1458.5|1462.1|1456.3|0
1678930800000|2023-03-16 01:40:00|1462.9|1457.1|1462.3|1456.5|1462.9|1457.1|1462.2|1456.4|0
1678931100000|2023-03-16 01:45:00|1462.2|1456.4|1462.8|1457|1462.8|1457|1461.6|1455.8|0
1678931400000|2023-03-16 01:50:00|1462.6|1456.8|1462.7|1456.9|1462.9|1457.1|1462.3|1456.5|0
1678931700000|2023-03-16 01:55:00|1463.1|1457.3|1464.1|1458.3|1464.1|1458.3|1462.5|1456.7|0
1678932000000|2023-03-16 02:00:00|1462.9|1457.1|1464.5|1458.7|1464.7|1458.9|1462.9|1457.1|0
1678932300000|2023-03-16 02:05:00|1464.3|1458.5|1464.8|1459|1465|1459.2|1463.3|1457.5|0
1678932600000|2023-03-16 02:10:00|1464.7|1458.9|1465.2|1459.4|1465.2|1459.4|1463.9|1458.1|0
1678932900000|2023-03-16 02:15:00|1464.8|1459|1465.2|1459.4|1465.4|1459.6|1464.6|1458.8|0
1678933200000|2023-03-16 02:20:00|1465.1|1459.3|1464.6|1458.8|1466|1460.2|1464.6|1458.8|0
1678933500000|2023-03-16 02:25:00|1464.4|1458.6|1465.1|1459.3|1466.1|1460.3|1464.4|1458.6|0
1678933800000|2023-03-16 02:30:00|1465|1459.2|1467.3|1461.5|1467.3|1461.5|1465|1459.2|0
1678934100000|2023-03-16 02:35:00|1467.2|1461.4|1468.2|1462.4|1468.2|1462.4|1467.2|1461.4|0
1678934400000|2023-03-16 02:40:00|1469.2|1463.4|1471.2|1465.4|1472.1|1466.3|1468|1462.2|0
1678934700000|2023-03-16 02:45:00|1470.1|1464.3|1469.7|1463.9|1471|1465.2|1469.7|1463.9|0
1678935000000|2023-03-16 02:50:00|1469.6|1463.8|1470.8|1465|1471.1|1465.3|1469.6|1463.8|0
1678935300000|2023-03-16 02:55:00|1469.9|1464.1|1471.2|1465.4|1471.2|1465.4|1469.9|1464.1|0
1678935600000|2023-03-16 03:00:00|1471.3|1465.5|1470.9|1465.1|1471.4|1465.6|1469.8|1464|0
1678935900000|2023-03-16 03:05:00|1471.8|1466|1471.8|1466|1471.8|1466|1470.7|1464.9|0
1678936200000|2023-03-16 03:10:00|1471.1|1465.3|1470.5|1464.7|1471.8|1466|1470.5|1464.7|0
1678936500000|2023-03-16 03:15:00|1471.5|1465.7|1470.1|1464.3|1471.5|1465.7|1469.7|1463.9|0
1678936800000|2023-03-16 03:20:00|1469.1|1463.3|1469|1463.2|1469.2|1463.4|1468.7|1462.9|0
1678937100000|2023-03-16 03:25:00|1469.1|1463.3|1468.3|1462.5|1469.4|1463.6|1468.3|1462.5|0
1678937400000|2023-03-16 03:30:00|1468.5|1462.7|1467.4|1461.6|1468.5|1462.7|1467.4|1461.6|0
1678937700000|2023-03-16 03:35:00|1468.3|1462.5|1465.5|1459.7|1468.4|1462.6|1465.5|1459.7|0
1678938000000|2023-03-16 03:40:00|1465.4|1459.6|1465.4|1459.6|1465.5|1459.7|1465.3|1459.5|0
1678938300000|2023-03-16 03:45:00|1465.3|1459.5|1465.7|1459.9|1466.5|1460.7|1465.3|1459.5|0
1678938600000|2023-03-16 03:50:00|1465.6|1459.8|1467.3|1461.5|1467.4|1461.6|1465.5|1459.7|0
1678938900000|2023-03-16 03:55:00|1466.2|1460.4|1465.1|1459.3|1466.7|1460.9|1465.1|1459.3|0
1678939200000|2023-03-16 04:00:00|1465.2|1459.4|1464.8|1459|1465.3|1459.5|1464.6|1458.8|0
1678939500000|2023-03-16 04:05:00|1464.9|1459.1|1465.9|1460.1|1465.9|1460.1|1464.8|1459|0
1678939800000|2023-03-16 04:10:00|1466.1|1460.3|1466.2|1460.4|1468.3|1462.5|1466.1|1460.3|0
1678940100000|2023-03-16 04:15:00|1467.5|1461.7|1469.1|1463.3|1469.2|1463.4|1466.5|1460.7|0
1678940400000|2023-03-16 04:20:00|1467.9|1462.1|1468.6|1462.8|1469.8|1464|1467.9|1462.1|0
1678940700000|2023-03-16 04:25:00|1468.4|1462.6|1468.9|1463.1|1470.1|1464.3|1468.2|1462.4|0
1678941000000|2023-03-16 04:30:00|1469.2|1463.4|1469.3|1463.5|1470.4|1464.6|1469.1|1463.3|0
1678941300000|2023-03-16 04:35:00|1469.5|1463.7|1469.8|1464|1470.7|1464.9|1468.9|1463.1|0
1678941600000|2023-03-16 04:40:00|1469.7|1463.9|1470.7|1464.9|1470.8|1465|1468.7|1462.9|0
1678941900000|2023-03-16 04:45:00|1470.8|1465|1470.2|1464.4|1471.3|1465.5|1470.2|1464.4|0
1678942200000|2023-03-16 04:50:00|1470|1464.2|1467.5|1461.7|1470.2|1464.4|1466.8|1461|0
1678942500000|2023-03-16 04:55:00|1467.3|1461.5|1471.7|1465.9|1471.7|1465.9|1467.3|1461.5|0
1679008200000|2023-03-16 23:10:00|1470.7|1464.9|1470|1464.2|1474.1|1468.3|1469.9|1464.1|0
1679008500000|2023-03-16 23:15:00|1472.7|1466.9|1471|1465.2|1472.7|1466.9|1470.9|1465.1|0
1679008800000|2023-03-16 23:20:00|1472|1466.2|1470.4|1464.6|1472|1466.2|1468.6|1462.8|0
1679009100000|2023-03-16 23:25:00|1468.6|1462.8|1470.8|1465|1471|1465.2|1468.6|1462.8|0
1679009400000|2023-03-16 23:30:00|1469.5|1463.7|1470.5|1464.7|1470.5|1464.7|1469.3|1463.5|0
1679009700000|2023-03-16 23:35:00|1471.5|1465.7|1468.5|1462.7|1472.5|1466.7|1468.5|1462.7|0
1679010000000|2023-03-16 23:40:00|1468.3|1462.5|1469.5|1463.7|1469.7|1463.9|1466.6|1460.8|0
1679010300000|2023-03-16 23:45:00|1469.4|1463.6|1466.1|1460.3|1470.5|1464.7|1466.1|1460.3|0
1679010600000|2023-03-16 23:50:00|1467.8|1462|1467.1|1461.3|1467.8|1462|1465.1|1459.3|0
1679010900000|2023-03-16 23:55:00|1465.4|1459.6|1463.9|1458.1|1465.4|1459.6|1463.1|1457.3|0
1679011200000|2023-03-17 00:00:00|1464.9|1459.1|1464.1|1458.3|1466.1|1460.3|1463.5|1457.7|0
1679011500000|2023-03-17 00:05:00|1465|1459.2|1464.4|1458.6|1465.6|1459.8|1464|1458.2|0
1679011800000|2023-03-17 00:10:00|1466.1|1460.3|1466|1460.2|1466.3|1460.5|1464.9|1459.1|0
1679012100000|2023-03-17 00:15:00|1466.3|1460.5|1468.5|1462.7|1468.5|1462.7|1465.5|1459.7|0
1679012400000|2023-03-17 00:20:00|1467.3|1461.5|1465.5|1459.7|1467.3|1461.5|1465.5|1459.7|0
1679012700000|2023-03-17 00:25:00|1464.4|1458.6|1462.9|1457.1|1465.3|1459.5|1462.9|1457.1|0
1679013000000|2023-03-17 00:30:00|1463.6|1457.8|1464.9|1459.1|1464.9|1459.1|1463.5|1457.7|0
1679013300000|2023-03-17 00:35:00|1464.8|1459|1464.9|1459.1|1464.9|1459.1|1463.7|1457.9|0
1679013600000|2023-03-17 00:40:00|1464.7|1458.9|1464.1|1458.3|1466.2|1460.4|1464.1|1458.3|0
1679013900000|2023-03-17 00:45:00|1464.5|1458.7|1464.6|1458.8|1465.5|1459.7|1464.3|1458.5|0
1679014200000|2023-03-17 00:50:00|1465.7|1459.9|1464.9|1459.1|1465.7|1459.9|1463.9|1458.1|0
1679014500000|2023-03-17 00:55:00|1465.8|1460|1465|1459.2|1465.8|1460|1464.5|1458.7|0
1679014800000|2023-03-17 01:00:00|1464.9|1459.1|1463.9|1458.1|1464.9|1459.1|1463.6|1457.8|0
1679015100000|2023-03-17 01:05:00|1463.6|1457.8|1463.5|1457.7|1464.7|1458.9|1463.5|1457.7|0
1679015400000|2023-03-17 01:10:00|1463.4|1457.6|1464.4|1458.6|1464.4|1458.6|1462.4|1456.6|0
1679015700000|2023-03-17 01:15:00|1462.4|1456.6|1464.4|1458.6|1465.3|1459.5|1462.4|1456.6|0
1679016000000|2023-03-17 01:20:00|1463.2|1457.4|1466.1|1460.3|1466.1|1460.3|1463.2|1457.4|0
1679016300000|2023-03-17 01:25:00|1465.4|1459.6|1465|1459.2|1466.4|1460.6|1465|1459.2|0
1679016600000|2023-03-17 01:30:00|1465.9|1460.1|1469.2|1463.4|1469.2|1463.4|1465.9|1460.1|0
1679016900000|2023-03-17 01:35:00|1469.1|1463.3|1470|1464.2|1471.2|1465.4|1468.1|1462.3|0
1679017200000|2023-03-17 01:40:00|1469|1463.2|1470.9|1465.1|1470.9|1465.1|1469|1463.2|0
1679017500000|2023-03-17 01:45:00|1471.1|1465.3|1469.8|1464|1471.1|1465.3|1468.7|1462.9|0
1679017800000|2023-03-17 01:50:00|1469.4|1463.6|1469.5|1463.7|1469.5|1463.7|1468.3|1462.5|0
1679018100000|2023-03-17 01:55:00|1469.4|1463.6|1471.3|1465.5|1471.3|1465.5|1468.4|1462.6|0
1679018400000|2023-03-17 02:00:00|1471.4|1465.6|1472.8|1467|1472.9|1467.1|1470|1464.2|0
1679018700000|2023-03-17 02:05:00|1472.9|1467.1|1472.9|1467.1|1473.1|1467.3|1471.7|1465.9|0
1679019000000|2023-03-17 02:10:00|1471.9|1466.1|1474.3|1468.5|1474.3|1468.5|1471.9|1466.1|0
1679019300000|2023-03-17 02:15:00|1473.5|1467.7|1472.9|1467.1|1473.5|1467.7|1470.8|1465|0
1679019600000|2023-03-17 02:20:00|1473|1467.2|1470.8|1465|1473.1|1467.3|1470.8|1465|0
1679019900000|2023-03-17 02:25:00|1472.1|1466.3|1471.8|1466|1472.2|1466.4|1470.6|1464.8|0
1679020200000|2023-03-17 02:30:00|1473.2|1467.4|1473.1|1467.3|1473.6|1467.8|1472.2|1466.4|0
1679020500000|2023-03-17 02:35:00|1472.2|1466.4|1472.6|1466.8|1473.2|1467.4|1471.7|1465.9|0
1679020800000|2023-03-17 02:40:00|1472.9|1467.1|1472.5|1466.7|1473.1|1467.3|1472|1466.2|0
1679021100000|2023-03-17 02:45:00|1473.5|1467.7|1473.4|1467.6|1473.8|1468|1472.2|1466.4|0
1679021400000|2023-03-17 02:50:00|1473.7|1467.9|1473.5|1467.7|1473.7|1467.9|1472.3|1466.5|0
1679021700000|2023-03-17 02:55:00|1472.4|1466.6|1473.5|1467.7|1474.5|1468.7|1472.2|1466.4|0
1679022000000|2023-03-17 03:00:00|1472.4|1466.6|1473.4|1467.6|1473.7|1467.9|1472.4|1466.6|0
1679022300000|2023-03-17 03:05:00|1472.4|1466.6|1473.7|1467.9|1473.8|1468|1472.4|1466.6|0
1679022600000|2023-03-17 03:10:00|1473.6|1467.8|1472.5|1466.7|1473.6|1467.8|1472.2|1466.4|0
1679022900000|2023-03-17 03:15:00|1472.4|1466.6|1472.9|1467.1|1473.7|1467.9|1472.4|1466.6|0
1679023200000|2023-03-17 03:20:00|1474.1|1468.3|1474.3|1468.5|1475.2|1469.4|1473.1|1467.3|0
1679023500000|2023-03-17 03:25:00|1474.2|1468.4|1474.3|1468.5|1475.1|1469.3|1473.9|1468.1|0
1679023800000|2023-03-17 03:30:00|1474.2|1468.4|1471.9|1466.1|1474.2|1468.4|1471.8|1466|0
1679024100000|2023-03-17 03:35:00|1474.1|1468.3|1474.6|1468.8|1474.7|1468.9|1474|1468.2|0
1679024400000|2023-03-17 03:40:00|1474.4|1468.6|1473.5|1467.7|1474.4|1468.6|1472.2|1466.4|0
1679024700000|2023-03-17 03:45:00|1473.6|1467.8|1474.7|1468.9|1474.7|1468.9|1473.3|1467.5|0
1679025000000|2023-03-17 03:50:00|1474.8|1469|1473.9|1468.1|1475.1|1469.3|1473.6|1467.8|0
1679025300000|2023-03-17 03:55:00|1474|1468.2|1474.7|1468.9|1476.5|1470.7|1474|1468.2|0
1679025600000|2023-03-17 04:00:00|1475.6|1469.8|1474.7|1468.9|1475.7|1469.9|1474.5|1468.7|0
1679025900000|2023-03-17 04:05:00|1475.7|1469.9|1475.7|1469.9|1475.8|1470|1474.6|1468.8|0
1679026200000|2023-03-17 04:10:00|1475.9|1470.1|1478.2|1472.2|1478.6|1472.6|1475.9|1470.1|0
1679026500000|2023-03-17 04:15:00|1478.3|1472.3|1477.8|1472|1478.3|1472.3|1476.8|1471|0
1679026800000|2023-03-17 04:20:00|1477.7|1471.9|1476.7|1470.9|1478.1|1472.1|1476.7|1470.9|0
1679027100000|2023-03-17 04:25:00|1477.7|1471.9|1476.5|1470.7|1478.1|1472.1|1476.5|1470.7|0
1679027400000|2023-03-17 04:30:00|1477.5|1471.7|1476.5|1470.7|1477.6|1471.8|1476.5|1470.7|0
1679027700000|2023-03-17 04:35:00|1477.6|1471.8|1476.7|1470.9|1477.8|1472|1476.5|1470.7|0
1679028000000|2023-03-17 04:40:00|1477.7|1471.9|1478|1472.1|1478.6|1472.6|1477.1|1471.3|0
1679028300000|2023-03-17 04:45:00|1476.1|1470.3|1476.4|1470.6|1478|1472.1|1475.6|1469.8|0
1679028600000|2023-03-17 04:50:00|1475.2|1469.4|1477.7|1471.9|1477.7|1471.9|1475.2|1469.4|0
1679028900000|2023-03-17 04:55:00|1477.1|1471.3|1478|1472.1|1478.1|1472.1|1477|1471.2|0
1679267400000|2023-03-19 23:10:00|1467.5|1461.7|1469.2|1463.4|1469.9|1464.1|1467.2|1461.4|0
1679267700000|2023-03-19 23:15:00|1469.5|1463.7|1471.2|1465.4|1471.5|1465.7|1469.5|1463.7|0
1679268000000|2023-03-19 23:20:00|1471|1465.2|1473.8|1468|1473.8|1468|1471|1465.2|0
1679268300000|2023-03-19 23:25:00|1473.1|1467.3|1473.7|1467.9|1474.4|1468.6|1472.5|1466.7|0
1679268600000|2023-03-19 23:30:00|1473.5|1467.7|1472.8|1467|1474|1468.2|1472.8|1467|0
1679268900000|2023-03-19 23:35:00|1472.9|1467.1|1473.2|1467.4|1474|1468.2|1472.1|1466.3|0
1679269200000|2023-03-19 23:40:00|1473.3|1467.5|1474.2|1468.4|1474.2|1468.4|1472.6|1466.8|0
1679269500000|2023-03-19 23:45:00|1474.3|1468.5|1473.5|1467.7|1474.4|1468.6|1473.3|1467.5|0
1679269800000|2023-03-19 23:50:00|1474.5|1468.7|1470.8|1465|1474.5|1468.7|1470.8|1465|0
1679270100000|2023-03-19 23:55:00|1469.8|1464|1470.6|1464.8|1472.2|1466.4|1469.8|1464|0
1679270400000|2023-03-20 00:00:00|1470.5|1464.7|1472.4|1466.6|1472.4|1466.6|1470.5|1464.7|0
1679270700000|2023-03-20 00:05:00|1472.5|1466.7|1472.2|1466.4|1473.1|1467.3|1471.5|1465.7|0
1679271000000|2023-03-20 00:10:00|1472.1|1466.3|1472.3|1466.5|1472.3|1466.5|1470.8|1465|0
1679271300000|2023-03-20 00:15:00|1472.4|1466.6|1472|1466.2|1472.4|1466.6|1471.1|1465.3|0
1679271600000|2023-03-20 00:20:00|1470.7|1464.9|1472|1466.2|1472.1|1466.3|1470.7|1464.9|0
1679271900000|2023-03-20 00:25:00|1471.9|1466.1|1472|1466.2|1472.1|1466.3|1470.8|1465|0
1679272200000|2023-03-20 00:30:00|1470.4|1464.6|1472|1466.2|1472|1466.2|1470.4|1464.6|0
1679272500000|2023-03-20 00:35:00|1471.2|1465.4|1472.5|1466.7|1472.5|1466.7|1470.8|1465|0
1679272800000|2023-03-20 00:40:00|1473.7|1467.9|1473.9|1468.1|1475|1469.2|1473.5|1467.7|0
1679273100000|2023-03-20 00:45:00|1474|1468.2|1473.5|1467.7|1475.3|1469.5|1473.3|1467.5|0
1679273400000|2023-03-20 00:50:00|1473.6|1467.8|1472.8|1467|1473.8|1468|1472.5|1466.7|0
1679273700000|2023-03-20 00:55:00|1473|1467.2|1472.7|1466.9|1473|1467.2|1472.4|1466.6|0
1679274000000|2023-03-20 01:00:00|1473.7|1467.9|1471.5|1465.7|1473.8|1468|1471.5|1465.7|0
1679274300000|2023-03-20 01:05:00|1471.6|1465.8|1472.3|1466.5|1473.6|1467.8|1471.6|1465.8|0
1679274600000|2023-03-20 01:10:00|1472.1|1466.3|1472.4|1466.6|1473.5|1467.7|1472.1|1466.3|0
1679274900000|2023-03-20 01:15:00|1473.5|1467.7|1473.1|1467.3|1473.5|1467.7|1472.1|1466.3|0
1679275200000|2023-03-20 01:20:00|1472|1466.2|1473.1|1467.3|1473.2|1467.4|1471.9|1466.1|0
1679275500000|2023-03-20 01:25:00|1472.1|1466.3|1472.3|1466.5|1473.3|1467.5|1472.1|1466.3|0
1679275800000|2023-03-20 01:30:00|1472.4|1466.6|1471|1465.2|1472.4|1466.6|1471|1465.2|0
1679276100000|2023-03-20 01:35:00|1470.9|1465.1|1471.1|1465.3|1471.1|1465.3|1470|1464.2|0
1679276400000|2023-03-20 01:40:00|1470.1|1464.3|1471|1465.2|1471.2|1465.4|1469.9|1464.1|0
1679276700000|2023-03-20 01:45:00|1471.1|1465.3|1473.8|1468|1473.8|1468|1471.1|1465.3|0
1679277000000|2023-03-20 01:50:00|1472.9|1467.1|1471.2|1465.4|1473.8|1468|1470.5|1464.7|0
1679277300000|2023-03-20 01:55:00|1471|1465.2|1471.2|1465.4|1471.2|1465.4|1471|1465.2|0
1679277600000|2023-03-20 02:00:00|1471.1|1465.3|1472.7|1466.9|1472.7|1466.9|1471.1|1465.3|0
1679277900000|2023-03-20 02:05:00|1471.7|1465.9|1471.6|1465.8|1472.8|1467|1471.6|1465.8|0
1679278200000|2023-03-20 02:10:00|1472.7|1466.9|1472.9|1467.1|1473|1467.2|1471.6|1465.8|0
1679278500000|2023-03-20 02:15:00|1472.8|1467|1473.9|1468.1|1474.7|1468.9|1471.6|1465.8|0
1679278800000|2023-03-20 02:20:00|1474|1468.2|1474|1468.2|1474|1468.2|1473.7|1467.9|0
1679279100000|2023-03-20 02:25:00|1472.9|1467.1|1474.3|1468.5|1474.3|1468.5|1472.9|1467.1|0
1679279400000|2023-03-20 02:30:00|1474.2|1468.4|1472.7|1466.9|1474.2|1468.4|1472.7|1466.9|0
1679279700000|2023-03-20 02:35:00|1472.6|1466.8|1473|1467.2|1473.9|1468.1|1472.6|1466.8|0
1679280000000|2023-03-20 02:40:00|1472.9|1467.1|1473.8|1468|1474|1468.2|1472.9|1467.1|0
1679280300000|2023-03-20 02:45:00|1472.8|1467|1475.9|1470.1|1475.9|1470.1|1472.7|1466.9|0
1679280600000|2023-03-20 02:50:00|1475.8|1470|1477|1471.2|1477.1|1471.3|1474.7|1468.9|0
1679280900000|2023-03-20 02:55:00|1477.1|1471.3|1476.8|1471|1477.1|1471.3|1475.8|1470|0
1679281200000|2023-03-20 03:00:00|1476.7|1470.9|1476.8|1471|1476.9|1471.1|1475.4|1469.6|0
1679281500000|2023-03-20 03:05:00|1475.8|1470|1475.5|1469.7|1476.9|1471.1|1475.5|1469.7|0
1679281800000|2023-03-20 03:10:00|1475.6|1469.8|1475.8|1470|1476.6|1470.8|1475.4|1469.6|0
1679282100000|2023-03-20 03:15:00|1476|1470.2|1476.1|1470.3|1477.3|1471.5|1475.9|1470.1|0
1679282400000|2023-03-20 03:20:00|1476|1470.2|1476.1|1470.3|1476.2|1470.4|1475.9|1470.1|0
1679282700000|2023-03-20 03:25:00|1476.2|1470.4|1475.7|1469.9|1476.2|1470.4|1475.7|1469.9|0
1679283000000|2023-03-20 03:30:00|1475.8|1470|1475.6|1469.8|1475.9|1470.1|1475.6|1469.8|0
1679283300000|2023-03-20 03:35:00|1476.7|1470.9|1475.8|1470|1476.7|1470.9|1475.6|1469.8|0
1679283600000|2023-03-20 03:40:00|1475.6|1469.8|1476.3|1470.5|1476.4|1470.6|1475.5|1469.7|0
1679283900000|2023-03-20 03:45:00|1476.4|1470.6|1476.4|1470.6|1476.6|1470.8|1476.2|1470.4|0
1679284200000|2023-03-20 03:50:00|1476.2|1470.4|1476.1|1470.3|1476.2|1470.4|1475.9|1470.1|0
1679284500000|2023-03-20 03:55:00|1475.1|1469.3|1476.1|1470.3|1476.2|1470.4|1475.1|1469.3|0
1679284800000|2023-03-20 04:00:00|1475.9|1470.1|1475.5|1469.7|1475.9|1470.1|1475.4|1469.6|0
1679285100000|2023-03-20 04:05:00|1475.4|1469.6|1475.4|1469.6|1475.8|1470|1475.4|1469.6|0
1679285400000|2023-03-20 04:10:00|1475.5|1469.7|1475.6|1469.8|1475.6|1469.8|1475.3|1469.5|0
1679285700000|2023-03-20 04:15:00|1475.9|1470.1|1476.5|1470.7|1476.5|1470.7|1475.8|1470|0
1679286000000|2023-03-20 04:20:00|1476.8|1471|1477.7|1471.9|1478.3|1472.3|1476.6|1470.8|0
1679286300000|2023-03-20 04:25:00|1479|1473|1480.9|1474.9|1480.9|1474.9|1477.4|1471.6|0
1679286600000|2023-03-20 04:30:00|1479.8|1473.8|1481|1475|1481.1|1475.1|1479.8|1473.8|0
1679286900000|2023-03-20 04:35:00|1481.3|1475.3|1481.5|1475.5|1481.7|1475.7|1480.4|1474.4|0
1679287200000|2023-03-20 04:40:00|1481.2|1475.2|1481.6|1475.6|1481.7|1475.7|1480.7|1474.7|0
1679287500000|2023-03-20 04:45:00|1481.7|1475.7|1479.9|1473.9|1481.7|1475.7|1479.9|1473.9|0
1679287800000|2023-03-20 04:50:00|1480.8|1474.8|1480.2|1474.2|1480.9|1474.9|1479.6|1473.6|0
1679288100000|2023-03-20 04:55:00|1480|1474|1480.3|1474.3|1480.4|1474.4|1479.1|1473.1|0
1679353800000|2023-03-20 23:10:00|1493.1|1487.1|1489.6|1483.6|1493.1|1487.1|1489.6|1483.6|0
1679354100000|2023-03-20 23:15:00|1487.9|1481.9|1488.9|1482.9|1490|1484|1487.9|1481.9|0
1679354400000|2023-03-20 23:20:00|1489.9|1483.9|1486.8|1480.8|1490.4|1484.4|1485.9|1479.9|0
1679354700000|2023-03-20 23:25:00|1485.6|1479.6|1484.5|1478.5|1488.8|1482.8|1484.5|1478.5|0
1679355000000|2023-03-20 23:30:00|1484.6|1478.6|1484.5|1478.5|1484.7|1478.7|1482.4|1476.4|0
1679355300000|2023-03-20 23:35:00|1484.6|1478.6|1484.8|1478.8|1485.7|1479.7|1484.5|1478.5|0
1679355600000|2023-03-20 23:40:00|1484.7|1478.7|1485.3|1479.3|1486.8|1480.8|1484.7|1478.7|0
1679355900000|2023-03-20 23:45:00|1486.5|1480.5|1485.3|1479.3|1486.5|1480.5|1485.3|1479.3|0
1679356200000|2023-03-20 23:50:00|1485.4|1479.4|1482.3|1476.3|1485.4|1479.4|1482.1|1476.1|0
1679356500000|2023-03-20 23:55:00|1482.2|1476.2|1482|1476|1482.4|1476.4|1481.8|1475.8|0
1679356800000|2023-03-21 00:00:00|1483.2|1477.2|1483.5|1477.5|1483.5|1477.5|1482.1|1476.1|0
1679357100000|2023-03-21 00:05:00|1482.5|1476.5|1483.3|1477.3|1484.1|1478.1|1481.5|1475.5|0
1679357400000|2023-03-21 00:10:00|1484.4|1478.4|1482.5|1476.5|1484.4|1478.4|1482.5|1476.5|0
1679357700000|2023-03-21 00:15:00|1483.6|1477.6|1482.5|1476.5|1484.6|1478.6|1482.5|1476.5|0
1679358000000|2023-03-21 00:20:00|1482.4|1476.4|1487.1|1481.1|1487.1|1481.1|1482.4|1476.4|0
1679358300000|2023-03-21 00:25:00|1485.7|1479.7|1485.6|1479.6|1485.8|1479.8|1485.5|1479.5|0
1679358600000|2023-03-21 00:30:00|1486.6|1480.6|1485.7|1479.7|1486.6|1480.6|1485.4|1479.4|0
1679358900000|2023-03-21 00:35:00|1485.6|1479.6|1485.5|1479.5|1486.8|1480.8|1485.5|1479.5|0
1679359200000|2023-03-21 00:40:00|1484.4|1478.4|1486.5|1480.5|1487.2|1481.2|1484.4|1478.4|0
1679359500000|2023-03-21 00:45:00|1486.7|1480.7|1486.6|1480.6|1487.5|1481.5|1486.6|1480.6|0
1679359800000|2023-03-21 00:50:00|1486.5|1480.5|1486.3|1480.3|1488.4|1482.4|1486.2|1480.2|0
1679360100000|2023-03-21 00:55:00|1486.5|1480.5|1486.1|1480.1|1487.6|1481.6|1486.1|1480.1|0
1679360400000|2023-03-21 01:00:00|1485.9|1479.9|1485.1|1479.1|1486.2|1480.2|1485.1|1479.1|0
1679360700000|2023-03-21 01:05:00|1485.2|1479.2|1483.4|1477.4|1485.7|1479.7|1483.3|1477.3|0
1679361000000|2023-03-21 01:10:00|1483.5|1477.5|1484.8|1478.8|1484.8|1478.8|1483.4|1477.4|0
1679361300000|2023-03-21 01:15:00|1484.9|1478.9|1484.7|1478.7|1485.1|1479.1|1484.7|1478.7|0
1679361600000|2023-03-21 01:20:00|1484.8|1478.8|1484.6|1478.6|1484.9|1478.9|1484.5|1478.5|0
1679361900000|2023-03-21 01:25:00|1484.7|1478.7|1485.9|1479.9|1485.9|1479.9|1484.6|1478.6|0
1679362200000|2023-03-21 01:30:00|1486|1480|1486.5|1480.5|1486.5|1480.5|1486|1480|0
1679362500000|2023-03-21 01:35:00|1486.6|1480.6|1486.7|1480.7|1486.8|1480.8|1486.6|1480.6|0
1679362800000|2023-03-21 01:40:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.5|1480.5|0
1679363100000|2023-03-21 01:45:00|1487.9|1481.9|1486.7|1480.7|1487.9|1481.9|1486.7|1480.7|0
1679363400000|2023-03-21 01:50:00|1486.6|1480.6|1486.9|1480.9|1488|1482|1486.6|1480.6|0
1679363700000|2023-03-21 01:55:00|1486.8|1480.8|1487.5|1481.5|1487.5|1481.5|1486.5|1480.5|0
1679364000000|2023-03-21 02:00:00|1486.6|1480.6|1486.4|1480.4|1486.6|1480.6|1486.3|1480.3|0
1679364300000|2023-03-21 02:05:00|1486|1480|1483.4|1477.4|1486.7|1480.7|1483.4|1477.4|0
1679364600000|2023-03-21 02:10:00|1483.6|1477.6|1485.3|1479.3|1485.3|1479.3|1483.6|1477.6|0
1679364900000|2023-03-21 02:15:00|1484.1|1478.1|1486.4|1480.4|1486.4|1480.4|1484.1|1478.1|0
1679365200000|2023-03-21 02:20:00|1485.6|1479.6|1485.4|1479.4|1485.9|1479.9|1485.1|1479.1|0
1679365500000|2023-03-21 02:25:00|1484.3|1478.3|1486.2|1480.2|1486.2|1480.2|1484.3|1478.3|0
1679365800000|2023-03-21 02:30:00|1486.1|1480.1|1485|1479|1486.1|1480.1|1485|1479|0
1679366100000|2023-03-21 02:35:00|1485.1|1479.1|1485.1|1479.1|1486.2|1480.2|1485|1479|0
1679366400000|2023-03-21 02:40:00|1485.2|1479.2|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|0
1679366700000|2023-03-21 02:45:00|1485.3|1479.3|1485.2|1479.2|1486.1|1480.1|1485.1|1479.1|0
1679367000000|2023-03-21 02:50:00|1485.1|1479.1|1484.9|1478.9|1486.1|1480.1|1484.9|1478.9|0
1679367300000|2023-03-21 02:55:00|1485|1479|1486.1|1480.1|1486.1|1480.1|1485|1479|0
1679367600000|2023-03-21 03:00:00|1486|1480|1483|1477|1486.1|1480.1|1483|1477|0
1679367900000|2023-03-21 03:05:00|1482.9|1476.9|1482|1476|1483.1|1477.1|1482|1476|0
1679368200000|2023-03-21 03:10:00|1482.1|1476.1|1481.4|1475.4|1483.1|1477.1|1481.4|1475.4|0
1679368500000|2023-03-21 03:15:00|1483.4|1477.4|1483.6|1477.6|1484.8|1478.8|1483.4|1477.4|0
1679368800000|2023-03-21 03:20:00|1482.7|1476.7|1482.9|1476.9|1484|1478|1482.6|1476.6|0
1679369100000|2023-03-21 03:25:00|1483|1477|1482|1476|1484|1478|1482|1476|0
1679369400000|2023-03-21 03:30:00|1481.9|1475.9|1481.8|1475.8|1483|1477|1481.8|1475.8|0
1679369700000|2023-03-21 03:35:00|1483|1477|1480.9|1474.9|1483.1|1477.1|1479.8|1473.8|0
1679370000000|2023-03-21 03:40:00|1480|1474|1479.2|1473.2|1480.5|1474.5|1479.2|1473.2|0
1679370300000|2023-03-21 03:45:00|1480.2|1474.2|1478.9|1472.9|1480.2|1474.2|1478.9|1472.9|0
1679370600000|2023-03-21 03:50:00|1480|1474|1478.2|1472.2|1480|1474|1478.2|1472.2|0
1679370900000|2023-03-21 03:55:00|1479.2|1473.2|1478.4|1472.4|1479.2|1473.2|1477.2|1471.4|0
1679371200000|2023-03-21 04:00:00|1477.2|1471.4|1478.8|1472.8|1478.9|1472.9|1477.2|1471.4|0
1679371500000|2023-03-21 04:05:00|1478.9|1472.9|1478|1472.1|1479.1|1473.1|1477.8|1472|0
1679371800000|2023-03-21 04:10:00|1477.8|1472|1477.3|1471.5|1478.4|1472.4|1477.3|1471.5|0
1679372100000|2023-03-21 04:15:00|1478.4|1472.4|1477.4|1471.6|1478.6|1472.6|1477.4|1471.6|0
1679372400000|2023-03-21 04:20:00|1478.6|1472.6|1479.7|1473.7|1479.7|1473.7|1477.4|1471.6|0
1679372700000|2023-03-21 04:25:00|1480.6|1474.6|1478.7|1472.7|1480.6|1474.6|1478.5|1472.5|0
1679373000000|2023-03-21 04:30:00|1479.7|1473.7|1479|1473|1481|1475|1478.9|1472.9|0
1679373300000|2023-03-21 04:35:00|1479.1|1473.1|1478.8|1472.8|1480|1474|1478.7|1472.7|0
1679373600000|2023-03-21 04:40:00|1479.8|1473.8|1479.2|1473.2|1480.2|1474.2|1478.9|1472.9|0
1679373900000|2023-03-21 04:45:00|1480.2|1474.2|1478.9|1472.9|1480.3|1474.3|1478.7|1472.7|0
1679374200000|2023-03-21 04:50:00|1479.9|1473.9|1478.2|1472.2|1481.1|1475.1|1478.2|1472.2|0
1679374500000|2023-03-21 04:55:00|1478.9|1472.9|1478.1|1472.1|1479.1|1473.1|1478|1472.1|0
1679440200000|2023-03-21 23:10:00|1491.2|1485.2|1488.7|1482.7|1491.2|1485.2|1487.9|1481.9|0
1679440500000|2023-03-21 23:15:00|1488.2|1482.2|1483.5|1477.5|1488.6|1482.6|1483.5|1477.5|0
1679440800000|2023-03-21 23:20:00|1483.1|1477.1|1485|1479|1485|1479|1481.2|1475.2|0
1679441100000|2023-03-21 23:25:00|1485.3|1479.3|1487.7|1481.7|1488.8|1482.8|1485.1|1479.1|0
1679441400000|2023-03-21 23:30:00|1488.9|1482.9|1488.2|1482.2|1488.9|1482.9|1486.4|1480.4|0
1679441700000|2023-03-21 23:35:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1486.2|1480.2|0
1679442000000|2023-03-21 23:40:00|1487.2|1481.2|1484.8|1478.8|1487.2|1481.2|1483.7|1477.7|0
1679442300000|2023-03-21 23:45:00|1485.7|1479.7|1485.8|1479.8|1486|1480|1484.6|1478.6|0
1679442600000|2023-03-21 23:50:00|1485.9|1479.9|1485.3|1479.3|1485.9|1479.9|1484|1478|0
1679442900000|2023-03-21 23:55:00|1485.2|1479.2|1484.2|1478.2|1485.2|1479.2|1483.1|1477.1|0
1679443200000|2023-03-22 00:00:00|1482.9|1476.9|1483.3|1477.3|1484.2|1478.2|1482.5|1476.5|0
1679443500000|2023-03-22 00:05:00|1483.4|1477.4|1486.4|1480.4|1486.4|1480.4|1483.4|1477.4|0
1679443800000|2023-03-22 00:10:00|1486.2|1480.2|1486.2|1480.2|1486.2|1480.2|1485|1479|0
1679444100000|2023-03-22 00:15:00|1486.1|1480.1|1485.4|1479.4|1486.4|1480.4|1485.1|1479.1|0
1679444400000|2023-03-22 00:20:00|1485.8|1479.8|1484.5|1478.5|1486|1480|1484.5|1478.5|0
1679444700000|2023-03-22 00:25:00|1484.4|1478.4|1484.8|1478.8|1485.9|1479.9|1483.4|1477.4|0
1679445000000|2023-03-22 00:30:00|1484.7|1478.7|1484.5|1478.5|1484.9|1478.9|1483.4|1477.4|0
1679445300000|2023-03-22 00:35:00|1483.6|1477.6|1483.8|1477.8|1485.1|1479.1|1483.6|1477.6|0
1679445600000|2023-03-22 00:40:00|1485|1479|1482.2|1476.2|1485|1479|1482.2|1476.2|0
1679445900000|2023-03-22 00:45:00|1482.1|1476.1|1482.3|1476.3|1482.7|1476.7|1482.1|1476.1|0
1679446200000|2023-03-22 00:50:00|1482.5|1476.5|1483.7|1477.7|1484.8|1478.8|1482.3|1476.3|0
1679446500000|2023-03-22 00:55:00|1482.6|1476.6|1484.6|1478.6|1484.6|1478.6|1482.5|1476.5|0
1679446800000|2023-03-22 01:00:00|1484.4|1478.4|1483.7|1477.7|1484.9|1478.9|1483.5|1477.5|0
1679447100000|2023-03-22 01:05:00|1483.8|1477.8|1484.7|1478.7|1484.8|1478.8|1483.4|1477.4|0
1679447400000|2023-03-22 01:10:00|1483.6|1477.6|1484.1|1478.1|1484.6|1478.6|1482.8|1476.8|0
1679447700000|2023-03-22 01:15:00|1484.2|1478.2|1483.5|1477.5|1485.7|1479.7|1483.5|1477.5|0
1679448000000|2023-03-22 01:20:00|1484.7|1478.7|1482.6|1476.6|1484.8|1478.8|1482.6|1476.6|0
1679448300000|2023-03-22 01:25:00|1483.5|1477.5|1482.7|1476.7|1483.7|1477.7|1482.5|1476.5|0
1679448600000|2023-03-22 01:30:00|1482.8|1476.8|1482.8|1476.8|1482.9|1476.9|1482.7|1476.7|0
1679448900000|2023-03-22 01:35:00|1481.8|1475.8|1481.7|1475.7|1481.8|1475.8|1481.4|1475.4|0
1679449200000|2023-03-22 01:40:00|1482.8|1476.8|1482.9|1476.9|1482.9|1476.9|1481.7|1475.7|0
1679449500000|2023-03-22 01:45:00|1482.7|1476.7|1485.4|1479.4|1485.5|1479.5|1482.7|1476.7|0
1679449800000|2023-03-22 01:50:00|1485.5|1479.5|1484.7|1478.7|1485.7|1479.7|1484.6|1478.6|0
1679450100000|2023-03-22 01:55:00|1484.6|1478.6|1484.5|1478.5|1485.7|1479.7|1484.4|1478.4|0
1679450400000|2023-03-22 02:00:00|1485.5|1479.5|1485.3|1479.3|1485.6|1479.6|1484|1478|0
1679450700000|2023-03-22 02:05:00|1484.1|1478.1|1485.9|1479.9|1486.2|1480.2|1484.1|1478.1|0
1679451000000|2023-03-22 02:10:00|1486.1|1480.1|1487.1|1481.1|1487.1|1481.1|1486|1480|0
1679451300000|2023-03-22 02:15:00|1487.4|1481.4|1485.8|1479.8|1488.1|1482.1|1485.8|1479.8|0
1679451600000|2023-03-22 02:20:00|1485.9|1479.9|1485.8|1479.8|1486.9|1480.9|1484.9|1478.9|0
1679451900000|2023-03-22 02:25:00|1484.7|1478.7|1486|1480|1486|1480|1484.7|1478.7|0
1679452200000|2023-03-22 02:30:00|1485.9|1479.9|1486.5|1480.5|1486.5|1480.5|1485|1479|0
1679452500000|2023-03-22 02:35:00|1486.4|1480.4|1486.8|1480.8|1486.8|1480.8|1484.2|1478.2|0
1679452800000|2023-03-22 02:40:00|1486.9|1480.9|1486.5|1480.5|1486.9|1480.9|1485.5|1479.5|0
1679453100000|2023-03-22 02:45:00|1486.4|1480.4|1486.7|1480.7|1486.7|1480.7|1485.7|1479.7|0
1679453400000|2023-03-22 02:50:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1485.6|1479.6|0
1679453700000|2023-03-22 02:55:00|1485.8|1479.8|1486.4|1480.4|1487.2|1481.2|1485.8|1479.8|0
1679454000000|2023-03-22 03:00:00|1486.3|1480.3|1487.2|1481.2|1487.4|1481.4|1486.1|1480.1|0
1679454300000|2023-03-22 03:05:00|1486.2|1480.2|1486.6|1480.6|1487.6|1481.6|1486.1|1480.1|0
1679454600000|2023-03-22 03:10:00|1487.6|1481.6|1487.4|1481.4|1487.6|1481.6|1486.4|1480.4|0
1679454900000|2023-03-22 03:15:00|1487.6|1481.6|1486.3|1480.3|1487.6|1481.6|1486.3|1480.3|0
1679455200000|2023-03-22 03:20:00|1487.3|1481.3|1485.7|1479.7|1487.3|1481.3|1485.7|1479.7|0
1679455500000|2023-03-22 03:25:00|1486.8|1480.8|1486.5|1480.5|1486.8|1480.8|1485.3|1479.3|0
1679455800000|2023-03-22 03:30:00|1485.5|1479.5|1485.9|1479.9|1486.9|1480.9|1485.5|1479.5|0
1679456100000|2023-03-22 03:35:00|1485.7|1479.7|1488.2|1482.2|1488.2|1482.2|1485.7|1479.7|0
1679456400000|2023-03-22 03:40:00|1487.1|1481.1|1488.5|1482.5|1489.6|1483.6|1487.1|1481.1|0
1679456700000|2023-03-22 03:45:00|1489.5|1483.5|1491.8|1485.8|1491.8|1485.8|1488.7|1482.7|0
1679457000000|2023-03-22 03:50:00|1491.9|1485.9|1492.9|1486.9|1493|1487|1491.8|1485.8|0
1679457300000|2023-03-22 03:55:00|1491.9|1485.9|1492|1486|1493.1|1487.1|1491.8|1485.8|0
1679457600000|2023-03-22 04:00:00|1492.4|1486.4|1493.3|1487.3|1493.3|1487.3|1491.4|1485.4|0
1679457900000|2023-03-22 04:05:00|1492.3|1486.3|1492.4|1486.4|1492.5|1486.5|1492.1|1486.1|0
1679458200000|2023-03-22 04:10:00|1492.2|1486.2|1493.9|1487.9|1493.9|1487.9|1492.2|1486.2|0
1679458500000|2023-03-22 04:15:00|1492.9|1486.9|1493.8|1487.8|1494|1488|1492.6|1486.6|0
1679458800000|2023-03-22 04:20:00|1492.8|1486.8|1493.8|1487.8|1494|1488|1492.7|1486.7|0
1679459100000|2023-03-22 04:25:00|1493.7|1487.7|1493|1487|1493.7|1487.7|1492.9|1486.9|0
1679459400000|2023-03-22 04:30:00|1492.9|1486.9|1492.4|1486.4|1492.9|1486.9|1492.3|1486.3|0
1679459700000|2023-03-22 04:35:00|1492.7|1486.7|1492.4|1486.4|1493.7|1487.7|1491.7|1485.7|0
1679460000000|2023-03-22 04:40:00|1492.5|1486.5|1493.9|1487.9|1494.3|1488.3|1492.5|1486.5|0
1679460300000|2023-03-22 04:45:00|1493.2|1487.2|1492.7|1486.7|1493.2|1487.2|1491.9|1485.9|0
1679460600000|2023-03-22 04:50:00|1492|1486|1492.6|1486.6|1493.8|1487.8|1492|1486|0
1679460900000|2023-03-22 04:55:00|1493.6|1487.6|1491.5|1485.5|1493.6|1487.6|1490.1|1484.1|0
1679526600000|2023-03-22 23:10:00|1482.5|1476.5|1483.9|1477.9|1485.1|1479.1|1481.6|1475.6|0
1679526900000|2023-03-22 23:15:00|1484.3|1478.3|1486.6|1480.6|1486.6|1480.6|1484.3|1478.3|0
1679527200000|2023-03-22 23:20:00|1486.7|1480.7|1485.2|1479.2|1487|1481|1484|1478|0
1679527500000|2023-03-22 23:25:00|1485|1479|1484|1478|1485.4|1479.4|1484|1478|0
1679527800000|2023-03-22 23:30:00|1485|1479|1485|1479|1485.5|1479.5|1484.4|1478.4|0
1679528100000|2023-03-22 23:35:00|1485.1|1479.1|1482.5|1476.5|1485.1|1479.1|1482|1476|0
1679528400000|2023-03-22 23:40:00|1483.5|1477.5|1481.5|1475.5|1483.5|1477.5|1480.5|1474.5|0
1679528700000|2023-03-22 23:45:00|1480.5|1474.5|1481.3|1475.3|1482.3|1476.3|1480.5|1474.5|0
1679529000000|2023-03-22 23:50:00|1483.3|1477.3|1482.4|1476.4|1483.3|1477.3|1482.1|1476.1|0
1679529300000|2023-03-22 23:55:00|1481.3|1475.3|1479.6|1473.6|1482.3|1476.3|1479.6|1473.6|0
1679529600000|2023-03-23 00:00:00|1479.9|1473.9|1477.8|1472|1480.7|1474.7|1475.9|1470.1|0
1679529900000|2023-03-23 00:05:00|1478.3|1472.3|1478.6|1472.6|1478.7|1472.7|1477.4|1471.6|0
1679530200000|2023-03-23 00:10:00|1477.5|1471.7|1479.4|1473.4|1479.6|1473.6|1477.3|1471.5|0
1679530500000|2023-03-23 00:15:00|1479.7|1473.7|1481.4|1475.4|1481.9|1475.9|1479.7|1473.7|0
1679530800000|2023-03-23 00:20:00|1481.5|1475.5|1480.8|1474.8|1481.7|1475.7|1480.6|1474.6|0
1679531100000|2023-03-23 00:25:00|1481.7|1475.7|1482.1|1476.1|1483|1477|1481.7|1475.7|0
1679531400000|2023-03-23 00:30:00|1482.2|1476.2|1482.3|1476.3|1483.7|1477.7|1482.2|1476.2|0
1679531700000|2023-03-23 00:35:00|1485.2|1479.2|1484.6|1478.6|1485.5|1479.5|1484.4|1478.4|0
1679532000000|2023-03-23 00:40:00|1485.8|1479.8|1485.7|1479.7|1486|1480|1484.6|1478.6|0
1679532300000|2023-03-23 00:45:00|1484.4|1478.4|1483.7|1477.7|1485.4|1479.4|1483.5|1477.5|0
1679532600000|2023-03-23 00:50:00|1483.6|1477.6|1485.3|1479.3|1485.3|1479.3|1483.6|1477.6|0
1679532900000|2023-03-23 00:55:00|1484.8|1478.8|1486.2|1480.2|1487.2|1481.2|1484.8|1478.8|0
1679533200000|2023-03-23 01:00:00|1487.3|1481.3|1488|1482|1488.1|1482.1|1485.9|1479.9|0
1679533500000|2023-03-23 01:05:00|1487.7|1481.7|1486.9|1480.9|1487.8|1481.8|1486.8|1480.8|0
1679533800000|2023-03-23 01:10:00|1486.7|1480.7|1487.3|1481.3|1487.9|1481.9|1486.3|1480.3|0
1679534100000|2023-03-23 01:15:00|1487.4|1481.4|1488.4|1482.4|1488.6|1482.6|1487.4|1481.4|0
1679534400000|2023-03-23 01:20:00|1488.2|1482.2|1488.3|1482.3|1488.4|1482.4|1487.5|1481.5|0
1679534700000|2023-03-23 01:25:00|1487.3|1481.3|1486.1|1480.1|1488.2|1482.2|1485.9|1479.9|0
1679535000000|2023-03-23 01:30:00|1487|1481|1486.4|1480.4|1487.5|1481.5|1485|1479|0
1679535300000|2023-03-23 01:35:00|1486.3|1480.3|1487.3|1481.3|1487.3|1481.3|1485.9|1479.9|0
1679535600000|2023-03-23 01:40:00|1486.2|1480.2|1487|1481|1488|1482|1486.1|1480.1|0
1679535900000|2023-03-23 01:45:00|1487.1|1481.1|1487|1481|1488.3|1482.3|1486.9|1480.9|0
1679536200000|2023-03-23 01:50:00|1488|1482|1488|1482|1488.3|1482.3|1487.1|1481.1|0
1679536500000|2023-03-23 01:55:00|1488.1|1482.1|1485.8|1479.8|1488.1|1482.1|1485.7|1479.7|0
1679536800000|2023-03-23 02:00:00|1485.9|1479.9|1486.9|1480.9|1487.1|1481.1|1485.5|1479.5|0
1679537100000|2023-03-23 02:05:00|1486.7|1480.7|1488.4|1482.4|1488.4|1482.4|1486.7|1480.7|0
1679537400000|2023-03-23 02:10:00|1487.4|1481.4|1488.6|1482.6|1488.6|1482.6|1487|1481|0
1679537700000|2023-03-23 02:15:00|1487.5|1481.5|1488.9|1482.9|1489|1483|1487.4|1481.4|0
1679538000000|2023-03-23 02:20:00|1488.8|1482.8|1486.9|1480.9|1489.1|1483.1|1486.7|1480.7|0
1679538300000|2023-03-23 02:25:00|1486.8|1480.8|1488.8|1482.8|1489|1483|1486.8|1480.8|0
1679538600000|2023-03-23 02:30:00|1487.8|1481.8|1488.8|1482.8|1488.9|1482.9|1487.8|1481.8|0
1679538900000|2023-03-23 02:35:00|1488.6|1482.6|1488.6|1482.6|1488.6|1482.6|1487.4|1481.4|0
1679539200000|2023-03-23 02:40:00|1488.8|1482.8|1489.1|1483.1|1489.1|1483.1|1487.7|1481.7|0
1679539500000|2023-03-23 02:45:00|1489|1483|1488.8|1482.8|1489.6|1483.6|1488.4|1482.4|0
1679539800000|2023-03-23 02:50:00|1488.7|1482.7|1488.7|1482.7|1489.9|1483.9|1488.7|1482.7|0
1679540100000|2023-03-23 02:55:00|1488.8|1482.8|1489.9|1483.9|1489.9|1483.9|1488.8|1482.8|0
1679540400000|2023-03-23 03:00:00|1489|1483|1487.7|1481.7|1489.9|1483.9|1487.6|1481.6|0
1679540700000|2023-03-23 03:05:00|1487.6|1481.6|1490.4|1484.4|1490.5|1484.5|1487.6|1481.6|0
1679541000000|2023-03-23 03:10:00|1490.3|1484.3|1490.1|1484.1|1490.3|1484.3|1489|1483|0
1679541300000|2023-03-23 03:15:00|1490.2|1484.2|1490.1|1484.1|1490.2|1484.2|1489.1|1483.1|0
1679541600000|2023-03-23 03:20:00|1490.2|1484.2|1488.6|1482.6|1490.2|1484.2|1488.6|1482.6|0
1679541900000|2023-03-23 03:25:00|1489.7|1483.7|1489.3|1483.3|1490.2|1484.2|1488.5|1482.5|0
1679542200000|2023-03-23 03:30:00|1490.2|1484.2|1489.9|1483.9|1490.4|1484.4|1489|1483|0
1679542500000|2023-03-23 03:35:00|1489.8|1483.8|1489.7|1483.7|1489.9|1483.9|1488.6|1482.6|0
1679542800000|2023-03-23 03:40:00|1489.9|1483.9|1491.2|1485.2|1491.2|1485.2|1488.8|1482.8|0
1679543100000|2023-03-23 03:45:00|1490.1|1484.1|1493.3|1487.3|1493.5|1487.5|1490.1|1484.1|0
1679543400000|2023-03-23 03:50:00|1493.2|1487.2|1492|1486|1493.3|1487.3|1492|1486|0
1679543700000|2023-03-23 03:55:00|1493.1|1487.1|1493|1487|1493.3|1487.3|1492|1486|0
1679544000000|2023-03-23 04:00:00|1492|1486|1492.2|1486.2|1493.2|1487.2|1492|1486|0
1679544300000|2023-03-23 04:05:00|1493.3|1487.3|1492.5|1486.5|1493.4|1487.4|1492.3|1486.3|0
1679544600000|2023-03-23 04:10:00|1493.4|1487.4|1493.5|1487.5|1493.6|1487.6|1492.5|1486.5|0
1679544900000|2023-03-23 04:15:00|1491.5|1485.5|1491.4|1485.4|1493.5|1487.5|1491.4|1485.4|0
1679545200000|2023-03-23 04:20:00|1492.4|1486.4|1492.4|1486.4|1493.6|1487.6|1491.5|1485.5|0
1679545500000|2023-03-23 04:25:00|1491.2|1485.2|1491.9|1485.9|1493.3|1487.3|1491.2|1485.2|0
1679545800000|2023-03-23 04:30:00|1493.9|1487.9|1493|1487|1493.9|1487.9|1492.1|1486.1|0
1679546100000|2023-03-23 04:35:00|1492.8|1486.8|1490.5|1484.5|1492.8|1486.8|1490.5|1484.5|0
1679546400000|2023-03-23 04:40:00|1491.5|1485.5|1491.3|1485.3|1492.6|1486.6|1489.4|1483.4|0
1679546700000|2023-03-23 04:45:00|1490.3|1484.3|1489.9|1483.9|1491.2|1485.2|1489.8|1483.8|0
1679547000000|2023-03-23 04:50:00|1490|1484|1491.2|1485.2|1491.3|1485.3|1489.9|1483.9|0
1679547300000|2023-03-23 04:55:00|1490.4|1484.4|1492.3|1486.3|1492.6|1486.6|1490.2|1484.2|0
1679613000000|2023-03-23 23:10:00|1486.2|1480.2|1485.1|1479.1|1486.2|1480.2|1483.7|1477.7|0
1679613300000|2023-03-23 23:15:00|1485.6|1479.6|1487.5|1481.5|1488.3|1482.3|1485.5|1479.5|0
1679613600000|2023-03-23 23:20:00|1487.4|1481.4|1488.6|1482.6|1488.6|1482.6|1487|1481|0
1679613900000|2023-03-23 23:25:00|1487.4|1481.4|1490.1|1484.1|1490.1|1484.1|1487.4|1481.4|0
1679614200000|2023-03-23 23:30:00|1489.9|1483.9|1490|1484|1490|1484|1487.9|1481.9|0
1679614500000|2023-03-23 23:35:00|1489.6|1483.6|1490.1|1484.1|1491.3|1485.3|1489.6|1483.6|0
1679614800000|2023-03-23 23:40:00|1490.7|1484.7|1490.8|1484.8|1490.9|1484.9|1488.4|1482.4|0
1679615100000|2023-03-23 23:45:00|1490.7|1484.7|1489.1|1483.1|1490.7|1484.7|1488.8|1482.8|0
1679615400000|2023-03-23 23:50:00|1488.8|1482.8|1490.3|1484.3|1490.3|1484.3|1488.7|1482.7|0
1679615700000|2023-03-23 23:55:00|1490.1|1484.1|1489.7|1483.7|1490.5|1484.5|1488.2|1482.2|0
1679616000000|2023-03-24 00:00:00|1489.6|1483.6|1489.6|1483.6|1490.9|1484.9|1488.6|1482.6|0
1679616300000|2023-03-24 00:05:00|1490.8|1484.8|1489.6|1483.6|1490.8|1484.8|1489.3|1483.3|0
1679616600000|2023-03-24 00:10:00|1490.7|1484.7|1491.1|1485.1|1491.1|1485.1|1489.9|1483.9|0
1679616900000|2023-03-24 00:15:00|1491|1485|1492.2|1486.2|1492.2|1486.2|1489.8|1483.8|0
1679617200000|2023-03-24 00:20:00|1491.1|1485.1|1491.4|1485.4|1492.3|1486.3|1490.6|1484.6|0
1679617500000|2023-03-24 00:25:00|1490.4|1484.4|1490.4|1484.4|1491.8|1485.8|1490.4|1484.4|0
1679617800000|2023-03-24 00:30:00|1491.5|1485.5|1491.1|1485.1|1491.5|1485.5|1490.2|1484.2|0
1679618100000|2023-03-24 00:35:00|1490.5|1484.5|1490.3|1484.3|1491.7|1485.7|1490.3|1484.3|0
1679618400000|2023-03-24 00:40:00|1490.2|1484.2|1491|1485|1491.7|1485.7|1490.2|1484.2|0
1679618700000|2023-03-24 00:45:00|1492.2|1486.2|1490.9|1484.9|1492.2|1486.2|1490.6|1484.6|0
1679619000000|2023-03-24 00:50:00|1491|1485|1490.8|1484.8|1491.8|1485.8|1490.6|1484.6|0
1679619300000|2023-03-24 00:55:00|1491.8|1485.8|1491.6|1485.6|1492.7|1486.7|1490.9|1484.9|0
1679619600000|2023-03-24 01:00:00|1492.6|1486.6|1491.7|1485.7|1492.9|1486.9|1491.7|1485.7|0
1679619900000|2023-03-24 01:05:00|1492.7|1486.7|1490.9|1484.9|1492.7|1486.7|1489.6|1483.6|0
1679620200000|2023-03-24 01:10:00|1490.5|1484.5|1491.6|1485.6|1491.8|1485.8|1490.4|1484.4|0
1679620500000|2023-03-24 01:15:00|1490.6|1484.6|1490.7|1484.7|1491.4|1485.4|1489.7|1483.7|0
1679620800000|2023-03-24 01:20:00|1490.8|1484.8|1490.4|1484.4|1490.8|1484.8|1488.4|1482.4|0
1679621100000|2023-03-24 01:25:00|1490.5|1484.5|1489.3|1483.3|1490.9|1484.9|1488.8|1482.8|0
1679621400000|2023-03-24 01:30:00|1491.5|1485.5|1490.6|1484.6|1491.6|1485.6|1489.4|1483.4|0
1679621700000|2023-03-24 01:35:00|1491.7|1485.7|1491.3|1485.3|1492.3|1486.3|1490.6|1484.6|0
1679622000000|2023-03-24 01:40:00|1492.2|1486.2|1491.1|1485.1|1492.4|1486.4|1491.1|1485.1|0
1679622300000|2023-03-24 01:45:00|1491.5|1485.5|1492.6|1486.6|1492.7|1486.7|1491.5|1485.5|0
1679622600000|2023-03-24 01:50:00|1492.7|1486.7|1493.3|1487.3|1493.3|1487.3|1491.6|1485.6|0
1679622900000|2023-03-24 01:55:00|1493.2|1487.2|1493.6|1487.6|1493.6|1487.6|1492.2|1486.2|0
1679623200000|2023-03-24 02:00:00|1492.3|1486.3|1493.6|1487.6|1493.6|1487.6|1492.3|1486.3|0
1679623500000|2023-03-24 02:05:00|1492.7|1486.7|1494|1488|1494.2|1488.2|1492.7|1486.7|0
1679623800000|2023-03-24 02:10:00|1494.1|1488.1|1494|1488|1494.1|1488.1|1493.1|1487.1|0
1679624100000|2023-03-24 02:15:00|1494.1|1488.1|1493.3|1487.3|1494.3|1488.3|1493.1|1487.1|0
1679624400000|2023-03-24 02:20:00|1493.2|1487.2|1492.9|1486.9|1494.1|1488.1|1492.8|1486.8|0
1679624700000|2023-03-24 02:25:00|1493.8|1487.8|1492.5|1486.5|1493.9|1487.9|1492.5|1486.5|0
1679625000000|2023-03-24 02:30:00|1492.7|1486.7|1494.1|1488.1|1494.1|1488.1|1492.7|1486.7|0
1679625300000|2023-03-24 02:35:00|1494|1488|1492.8|1486.8|1494|1488|1492.8|1486.8|0
1679625600000|2023-03-24 02:40:00|1492.7|1486.7|1493.8|1487.8|1493.8|1487.8|1492.6|1486.6|0
1679625900000|2023-03-24 02:45:00|1492.9|1486.9|1494.3|1488.3|1494.3|1488.3|1492.9|1486.9|0
1679626200000|2023-03-24 02:50:00|1493.4|1487.4|1493.6|1487.6|1494.8|1488.8|1493.2|1487.2|0
1679626500000|2023-03-24 02:55:00|1493.7|1487.7|1495.4|1489.4|1495.4|1489.4|1493.7|1487.7|0
1679626800000|2023-03-24 03:00:00|1495.6|1489.6|1494.1|1488.1|1495.6|1489.6|1494.1|1488.1|0
1679627100000|2023-03-24 03:05:00|1494.2|1488.2|1495.4|1489.4|1495.6|1489.6|1494|1488|0
1679627400000|2023-03-24 03:10:00|1495.6|1489.6|1495.6|1489.6|1495.7|1489.7|1494.6|1488.6|0
1679627700000|2023-03-24 03:15:00|1494.5|1488.5|1494.6|1488.6|1495.7|1489.7|1494.5|1488.5|0
1679628000000|2023-03-24 03:20:00|1494.7|1488.7|1496|1490|1496|1490|1494.6|1488.6|0
1679628300000|2023-03-24 03:25:00|1495|1489|1496.2|1490.2|1496.2|1490.2|1495|1489|0
1679628600000|2023-03-24 03:30:00|1495.4|1489.4|1497.1|1491.1|1497.1|1491.1|1495.4|1489.4|0
1679628900000|2023-03-24 03:35:00|1497.3|1491.3|1496|1490|1497.5|1491.5|1496|1490|0
1679629200000|2023-03-24 03:40:00|1495.9|1489.9|1497.4|1491.4|1497.4|1491.4|1495.9|1489.9|0
1679629500000|2023-03-24 03:45:00|1496.4|1490.4|1497.5|1491.5|1497.5|1491.5|1496.3|1490.3|0
1679629800000|2023-03-24 03:50:00|1496.5|1490.5|1497.3|1491.3|1497.5|1491.5|1496.2|1490.2|0
1679630100000|2023-03-24 03:55:00|1496.9|1490.9|1496.6|1490.6|1497.3|1491.3|1496.6|1490.6|0
1679630400000|2023-03-24 04:00:00|1496.7|1490.7|1494.5|1488.5|1496.8|1490.8|1494.5|1488.5|0
1679630700000|2023-03-24 04:05:00|1495.5|1489.5|1494.9|1488.9|1496.1|1490.1|1494.5|1488.5|0
1679631000000|2023-03-24 04:10:00|1494.7|1488.7|1494.8|1488.8|1495.7|1489.7|1494.6|1488.6|0
1679631300000|2023-03-24 04:15:00|1495.7|1489.7|1493.8|1487.8|1495.9|1489.9|1493.8|1487.8|0
1679631600000|2023-03-24 04:20:00|1494.7|1488.7|1494.6|1488.6|1495.7|1489.7|1494.5|1488.5|0
1679631900000|2023-03-24 04:25:00|1495.6|1489.6|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|0
1679632200000|2023-03-24 04:30:00|1494.6|1488.6|1494.9|1488.9|1496.3|1490.3|1494.6|1488.6|0
1679632500000|2023-03-24 04:35:00|1495.8|1489.8|1494.7|1488.7|1495.8|1489.8|1494.6|1488.6|0
1679632800000|2023-03-24 04:40:00|1494.8|1488.8|1496.2|1490.2|1496.2|1490.2|1494.7|1488.7|0
1679633100000|2023-03-24 04:45:00|1496.1|1490.1|1495.2|1489.2|1496.2|1490.2|1495|1489|0
1679633400000|2023-03-24 04:50:00|1495.3|1489.3|1495.8|1489.8|1496.3|1490.3|1494.8|1488.8|0
1679633700000|2023-03-24 04:55:00|1494.7|1488.7|1494.5|1488.5|1494.8|1488.8|1494.5|1488.5|0
1679874300000|2023-03-26 23:45:00|1498.9|1492.9|1497.8|1491.8|1499|1493|1497.8|1491.8|0
1679874600000|2023-03-26 23:50:00|1497.9|1491.9|1499.7|1493.7|1499.7|1493.7|1497.9|1491.9|0
1679874900000|2023-03-26 23:55:00|1499.6|1493.6|1498.5|1492.5|1499.7|1493.7|1498.4|1492.4|0
1679875200000|2023-03-27 00:00:00|1498.4|1492.4|1498.8|1492.8|1499.6|1493.6|1497.6|1491.6|0
1679875500000|2023-03-27 00:05:00|1498.7|1492.7|1498.8|1492.8|1498.8|1492.8|1497.6|1491.6|0
1679875800000|2023-03-27 00:10:00|1498.3|1492.3|1498.3|1492.3|1498.7|1492.7|1497.4|1491.4|0
1679877000000|2023-03-27 00:30:00|1502.1|1496.1|1501.8|1495.8|1502.5|1496.5|1501.5|1495.5|0
1679877300000|2023-03-27 00:35:00|1501.7|1495.7|1501.7|1495.7|1502.7|1496.7|1500.8|1494.8|0
1679877600000|2023-03-27 00:40:00|1501.9|1495.9|1500.6|1494.6|1502.6|1496.6|1500.5|1494.5|0
1679877900000|2023-03-27 00:45:00|1500.5|1494.5|1501.4|1495.4|1501.5|1495.5|1500.2|1494.2|0
1679878200000|2023-03-27 00:50:00|1500.2|1494.2|1500.5|1494.5|1501.1|1495.1|1499.4|1493.4|0
1679878500000|2023-03-27 00:55:00|1500.6|1494.6|1500.1|1494.1|1502.2|1496.2|1499.6|1493.6|0
1679878800000|2023-03-27 01:00:00|1501.3|1495.3|1500.2|1494.2|1502.5|1496.5|1500.1|1494.1|0
1679879100000|2023-03-27 01:05:00|1501.3|1495.3|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|0
1679879400000|2023-03-27 01:10:00|1500.2|1494.2|1500.3|1494.3|1501.4|1495.4|1500.1|1494.1|0
1679879700000|2023-03-27 01:15:00|1501.4|1495.4|1501.7|1495.7|1501.7|1495.7|1500.3|1494.3|0
1679880000000|2023-03-27 01:20:00|1500.7|1494.7|1500.6|1494.6|1501.8|1495.8|1500.3|1494.3|0
1679880300000|2023-03-27 01:25:00|1500.5|1494.5|1500.8|1494.8|1501.8|1495.8|1500.5|1494.5|0
1679880600000|2023-03-27 01:30:00|1500.9|1494.9|1501.7|1495.7|1501.8|1495.8|1500.5|1494.5|0
1679880900000|2023-03-27 01:35:00|1500.6|1494.6|1501|1495|1502.1|1496.1|1500.6|1494.6|0
1679881200000|2023-03-27 01:40:00|1500.9|1494.9|1501.6|1495.6|1501.6|1495.6|1500.9|1494.9|0
1679881500000|2023-03-27 01:45:00|1502|1496|1502.3|1496.3|1503.5|1497.5|1502|1496|0
1679881800000|2023-03-27 01:50:00|1502.2|1496.2|1502.2|1496.2|1503|1497|1501.9|1495.9|0
1679882100000|2023-03-27 01:55:00|1503.3|1497.3|1502.6|1496.6|1503.3|1497.3|1501.9|1495.9|0
1679889600000|2023-03-27 04:00:00|1501.8|1495.8|1501.5|1495.5|1502.4|1496.4|1501.2|1495.2|0
1679889900000|2023-03-27 04:05:00|1502.6|1496.6|1501.7|1495.7|1503.2|1497.2|1501.7|1495.7|0
1679890200000|2023-03-27 04:10:00|1501.5|1495.5|1501.6|1495.6|1501.7|1495.7|1501.2|1495.2|0
1679890500000|2023-03-27 04:15:00|1502.7|1496.7|1501.2|1495.2|1502.7|1496.7|1501.2|1495.2|0
1679890800000|2023-03-27 04:20:00|1502.2|1496.2|1501.3|1495.3|1503.2|1497.2|1501.2|1495.2|0
1679891100000|2023-03-27 04:25:00|1501.2|1495.2|1501.6|1495.6|1501.6|1495.6|1500.5|1494.5|0
1679892300000|2023-03-27 04:45:00|1501.2|1495.2|1500.3|1494.3|1502.1|1496.1|1500.2|1494.2|0
1679892600000|2023-03-27 04:50:00|1500.2|1494.2|1500.2|1494.2|1500.5|1494.5|1500.2|1494.2|0
1679892900000|2023-03-27 04:55:00|1501.3|1495.3|1499.9|1493.9|1501.3|1495.3|1499.9|1493.9|0
1679958900000|2023-03-27 23:15:00|1488.4|1482.4|1487.9|1481.9|1489.8|1483.8|1487.1|1481.1|0
1679959200000|2023-03-27 23:20:00|1488.5|1482.5|1487.7|1481.7|1488.5|1482.5|1487.4|1481.4|0
1679959500000|2023-03-27 23:25:00|1487.4|1481.4|1489.7|1483.7|1489.7|1483.7|1487.4|1481.4|0
1679959800000|2023-03-27 23:30:00|1489.8|1483.8|1489.7|1483.7|1490.6|1484.6|1488.8|1482.8|0
1679960100000|2023-03-27 23:35:00|1490.2|1484.2|1491|1485|1491|1485|1489.5|1483.5|0
1679960400000|2023-03-27 23:40:00|1491.2|1485.2|1489.1|1483.1|1491.4|1485.4|1488.9|1482.9|0
1679960700000|2023-03-27 23:45:00|1488.9|1482.9|1488.7|1482.7|1490.1|1484.1|1488.7|1482.7|0
1679961000000|2023-03-27 23:50:00|1488.5|1482.5|1490|1484|1490.1|1484.1|1488.5|1482.5|0
1679961300000|2023-03-27 23:55:00|1490.1|1484.1|1488.8|1482.8|1490.1|1484.1|1488.4|1482.4|0
1679961900000|2023-03-28 00:05:00|1488.8|1482.8|1489.3|1483.3|1489.3|1483.3|1488.8|1482.8|0
1679962200000|2023-03-28 00:10:00|1489.2|1483.2|1491.2|1485.2|1491.2|1485.2|1488.4|1482.4|0
1679962500000|2023-03-28 00:15:00|1491.3|1485.3|1490.6|1484.6|1491.3|1485.3|1489.5|1483.5|0
1679962800000|2023-03-28 00:20:00|1490.7|1484.7|1489.1|1483.1|1490.8|1484.8|1489.1|1483.1|0
1679963100000|2023-03-28 00:25:00|1488.9|1482.9|1488.6|1482.6|1489.4|1483.4|1488.1|1482.1|0
1679963400000|2023-03-28 00:30:00|1489.7|1483.7|1489.1|1483.1|1489.9|1483.9|1488.6|1482.6|0
1679963700000|2023-03-28 00:35:00|1490.1|1484.1|1490.2|1484.2|1491.3|1485.3|1490|1484|0
1679964000000|2023-03-28 00:40:00|1490.1|1484.1|1491.2|1485.2|1491.4|1485.4|1490.1|1484.1|0
1679964300000|2023-03-28 00:45:00|1490.2|1484.2|1490|1484|1491.2|1485.2|1489.9|1483.9|0
1679964600000|2023-03-28 00:50:00|1490.9|1484.9|1489.8|1483.8|1491.9|1485.9|1489.5|1483.5|0
1679964900000|2023-03-28 00:55:00|1489.6|1483.6|1490.1|1484.1|1490.6|1484.6|1489.4|1483.4|0
1679965200000|2023-03-28 01:00:00|1490.4|1484.4|1492.6|1486.6|1492.6|1486.6|1490.4|1484.4|0
1679965500000|2023-03-28 01:05:00|1491.8|1485.8|1491.6|1485.6|1492.5|1486.5|1491.2|1485.2|0
1679965800000|2023-03-28 01:10:00|1491.5|1485.5|1491.5|1485.5|1492.7|1486.7|1491.4|1485.4|0
1679966100000|2023-03-28 01:15:00|1491.8|1485.8|1492.2|1486.2|1492.3|1486.3|1491.8|1485.8|0
1679966400000|2023-03-28 01:20:00|1493.4|1487.4|1492|1486|1493.5|1487.5|1491.9|1485.9|0
1679966700000|2023-03-28 01:25:00|1492.9|1486.9|1491.5|1485.5|1492.9|1486.9|1490.6|1484.6|0
1679967000000|2023-03-28 01:30:00|1492.6|1486.6|1493|1487|1494.5|1488.5|1492.6|1486.6|0
1679967300000|2023-03-28 01:35:00|1492.9|1486.9|1494|1488|1494|1488|1492.7|1486.7|0
1679967600000|2023-03-28 01:40:00|1492.9|1486.9|1493.7|1487.7|1493.7|1487.7|1491.7|1485.7|0
1679967900000|2023-03-28 01:45:00|1493.9|1487.9|1494.9|1488.9|1494.9|1488.9|1493.8|1487.8|0
1679968200000|2023-03-28 01:50:00|1494.8|1488.8|1493.4|1487.4|1495.8|1489.8|1493.4|1487.4|0
1679968500000|2023-03-28 01:55:00|1494.5|1488.5|1493.5|1487.5|1494.5|1488.5|1493.5|1487.5|0
1679968800000|2023-03-28 02:00:00|1493.6|1487.6|1494|1488|1494|1488|1492.4|1486.4|0
1679969100000|2023-03-28 02:05:00|1493.1|1487.1|1494|1488|1494.2|1488.2|1493.1|1487.1|0
1679969400000|2023-03-28 02:10:00|1493.9|1487.9|1493|1487|1494.2|1488.2|1492.9|1486.9|0
1679969700000|2023-03-28 02:15:00|1493.1|1487.1|1494.4|1488.4|1494.4|1488.4|1492.9|1486.9|0
1679970000000|2023-03-28 02:20:00|1494.3|1488.3|1495|1489|1495.1|1489.1|1493.9|1487.9|0
1679970300000|2023-03-28 02:25:00|1495.2|1489.2|1495.2|1489.2|1495.3|1489.3|1495|1489|0
1679970600000|2023-03-28 02:30:00|1495.3|1489.3|1495.4|1489.4|1496.4|1490.4|1495.2|1489.2|0
1679970900000|2023-03-28 02:35:00|1496.3|1490.3|1496.6|1490.6|1496.6|1490.6|1495.3|1489.3|0
1679971200000|2023-03-28 02:40:00|1495.5|1489.5|1495.3|1489.3|1496.4|1490.4|1495.2|1489.2|0
1679971500000|2023-03-28 02:45:00|1495.2|1489.2|1495.2|1489.2|1496|1490|1495|1489|0
1679971800000|2023-03-28 02:50:00|1495.1|1489.1|1497.6|1491.6|1497.8|1491.8|1495.1|1489.1|0
1679972100000|2023-03-28 02:55:00|1497.8|1491.8|1498.1|1492.1|1499.2|1493.2|1497.8|1491.8|0
1679972400000|2023-03-28 03:00:00|1498.2|1492.2|1498.5|1492.5|1498.6|1492.6|1498.2|1492.2|0
1679972700000|2023-03-28 03:05:00|1498.6|1492.6|1499.7|1493.7|1499.7|1493.7|1498.3|1492.3|0
1679973000000|2023-03-28 03:10:00|1499.1|1493.1|1499.5|1493.5|1499.9|1493.9|1498.6|1492.6|0
1679973300000|2023-03-28 03:15:00|1499.4|1493.4|1499.5|1493.5|1500.7|1494.7|1498.6|1492.6|0
1679973600000|2023-03-28 03:20:00|1499.4|1493.4|1499.4|1493.4|1499.5|1493.5|1498.3|1492.3|0
1679973900000|2023-03-28 03:25:00|1499.5|1493.5|1499.9|1493.9|1501.1|1495.1|1499.4|1493.4|0
1679974200000|2023-03-28 03:30:00|1500.9|1494.9|1500.3|1494.3|1500.9|1494.9|1499.9|1493.9|0
1679974500000|2023-03-28 03:35:00|1500.4|1494.4|1500|1494|1501.4|1495.4|1500|1494|0
1679974800000|2023-03-28 03:40:00|1500.1|1494.1|1499.5|1493.5|1500.7|1494.7|1499.4|1493.4|0
1679975100000|2023-03-28 03:45:00|1499.4|1493.4|1499.4|1493.4|1499.5|1493.5|1499.2|1493.2|0
1679975400000|2023-03-28 03:50:00|1499.3|1493.3|1500.2|1494.2|1500.3|1494.3|1499.1|1493.1|0
1679975700000|2023-03-28 03:55:00|1499.2|1493.2|1500.4|1494.4|1501.4|1495.4|1499.2|1493.2|0
1679976000000|2023-03-28 04:00:00|1501.6|1495.6|1499.4|1493.4|1501.6|1495.6|1499.2|1493.2|0
1679976300000|2023-03-28 04:05:00|1499.3|1493.3|1499.2|1493.2|1500.3|1494.3|1499|1493|0
1679976600000|2023-03-28 04:10:00|1500.1|1494.1|1501.1|1495.1|1501.1|1495.1|1498.9|1492.9|0
1679976900000|2023-03-28 04:15:00|1500.1|1494.1|1501.7|1495.7|1501.7|1495.7|1500|1494|0
1679977200000|2023-03-28 04:20:00|1501.5|1495.5|1501.4|1495.4|1502.7|1496.7|1500.5|1494.5|0
1679977500000|2023-03-28 04:25:00|1502.5|1496.5|1501.3|1495.3|1502.5|1496.5|1501.3|1495.3|0
1679977800000|2023-03-28 04:30:00|1501.4|1495.4|1502.5|1496.5|1502.5|1496.5|1501.1|1495.1|0
1679978100000|2023-03-28 04:35:00|1501.3|1495.3|1501.5|1495.5|1502.2|1496.2|1500.4|1494.4|0
1679978400000|2023-03-28 04:40:00|1500.4|1494.4|1500.7|1494.7|1501.6|1495.6|1500.4|1494.4|0
1679978700000|2023-03-28 04:45:00|1500.6|1494.6|1500.6|1494.6|1501.6|1495.6|1500.5|1494.5|0
1679979000000|2023-03-28 04:50:00|1500.7|1494.7|1500.7|1494.7|1501.5|1495.5|1500.5|1494.5|0
1679979300000|2023-03-28 04:55:00|1500.5|1494.5|1500.4|1494.4|1501.5|1495.5|1500.4|1494.4|0
1680045000000|2023-03-28 23:10:00|1496.6|1490.6|1499.5|1493.5|1499.5|1493.5|1496.6|1490.6|0
1680045300000|2023-03-28 23:15:00|1498.6|1492.6|1499.5|1493.5|1499.5|1493.5|1497.2|1491.2|0
1680045600000|2023-03-28 23:20:00|1498.5|1492.5|1501|1495|1501.6|1495.6|1498.4|1492.4|0
1680045900000|2023-03-28 23:25:00|1500.9|1494.9|1501|1495|1501.3|1495.3|1500.2|1494.2|0
1680046200000|2023-03-28 23:30:00|1500.6|1494.6|1498.9|1492.9|1500.6|1494.6|1498.5|1492.5|0
1680046500000|2023-03-28 23:35:00|1500.1|1494.1|1502.1|1496.1|1502.1|1496.1|1498.9|1492.9|0
1680046800000|2023-03-28 23:40:00|1502|1496|1501.9|1495.9|1502.1|1496.1|1501.9|1495.9|0
1680047100000|2023-03-28 23:45:00|1501.4|1495.4|1501.4|1495.4|1502.7|1496.7|1501.4|1495.4|0
1680047400000|2023-03-28 23:50:00|1501.5|1495.5|1499.3|1493.3|1502.5|1496.5|1499.3|1493.3|0
1680047700000|2023-03-28 23:55:00|1499.2|1493.2|1498.9|1492.9|1499.2|1493.2|1498.6|1492.6|0
1680048000000|2023-03-29 00:00:00|1499.9|1493.9|1498.4|1492.4|1499.9|1493.9|1498.4|1492.4|0
1680048300000|2023-03-29 00:05:00|1499.1|1493.1|1500.5|1494.5|1500.5|1494.5|1498.9|1492.9|0
1680048600000|2023-03-29 00:10:00|1499.4|1493.4|1500.7|1494.7|1500.7|1494.7|1499.4|1493.4|0
1680048900000|2023-03-29 00:15:00|1499.7|1493.7|1500.8|1494.8|1501.1|1495.1|1499.7|1493.7|0
1680049200000|2023-03-29 00:20:00|1500.6|1494.6|1500.5|1494.5|1500.6|1494.6|1499.2|1493.2|0
1680049500000|2023-03-29 00:25:00|1500.8|1494.8|1499.8|1493.8|1501.1|1495.1|1499.8|1493.8|0
1680049800000|2023-03-29 00:30:00|1500.6|1494.6|1502.4|1496.4|1503.5|1497.5|1500.6|1494.6|0
1680050100000|2023-03-29 00:35:00|1501.2|1495.2|1501.6|1495.6|1502.4|1496.4|1501.2|1495.2|0
1680050400000|2023-03-29 00:40:00|1502.6|1496.6|1501.9|1495.9|1503.1|1497.1|1501.7|1495.7|0
1680050700000|2023-03-29 00:45:00|1502.9|1496.9|1502.5|1496.5|1503.4|1497.4|1501.9|1495.9|0
1680051000000|2023-03-29 00:50:00|1502.4|1496.4|1502.3|1496.3|1503|1497|1501.9|1495.9|0
1680051300000|2023-03-29 00:55:00|1503.4|1497.4|1501.5|1495.5|1503.4|1497.4|1501.5|1495.5|0
1680051600000|2023-03-29 01:00:00|1501.7|1495.7|1502|1496|1502.8|1496.8|1501.7|1495.7|0
1680051900000|2023-03-29 01:05:00|1502.9|1496.9|1502.3|1496.3|1503.4|1497.4|1502.2|1496.2|0
1680052200000|2023-03-29 01:10:00|1503.3|1497.3|1502|1496|1503.3|1497.3|1501.9|1495.9|0
1680052500000|2023-03-29 01:15:00|1503|1497|1503.8|1497.8|1503.8|1497.8|1501.6|1495.6|0
1680052800000|2023-03-29 01:20:00|1502.8|1496.8|1503.5|1497.5|1503.8|1497.8|1502.8|1496.8|0
1680053100000|2023-03-29 01:25:00|1502.4|1496.4|1503.1|1497.1|1504.6|1498.6|1502.4|1496.4|0
1680053400000|2023-03-29 01:30:00|1504.3|1498.3|1504.6|1498.6|1504.8|1498.8|1503.7|1497.7|0
1680053700000|2023-03-29 01:35:00|1503.6|1497.6|1501.7|1495.7|1504.5|1498.5|1501.7|1495.7|0
1680054000000|2023-03-29 01:40:00|1501.6|1495.6|1502.1|1496.1|1503.1|1497.1|1501.6|1495.6|0
1680054300000|2023-03-29 01:45:00|1502|1496|1503|1497|1503.3|1497.3|1501.9|1495.9|0
1680054600000|2023-03-29 01:50:00|1502.9|1496.9|1503.4|1497.4|1503.5|1497.5|1501.9|1495.9|0
1680054900000|2023-03-29 01:55:00|1502.1|1496.1|1501.9|1495.9|1503|1497|1501.8|1495.8|0
1680055200000|2023-03-29 02:00:00|1502.8|1496.8|1501.8|1495.8|1502.8|1496.8|1501.5|1495.5|0
1680055500000|2023-03-29 02:05:00|1502.9|1496.9|1502.6|1496.6|1502.9|1496.9|1501.6|1495.6|0
1680055800000|2023-03-29 02:10:00|1502.5|1496.5|1501.4|1495.4|1502.5|1496.5|1501.3|1495.3|0
1680056100000|2023-03-29 02:15:00|1501.5|1495.5|1501.3|1495.3|1502.6|1496.6|1501.3|1495.3|0
1680056400000|2023-03-29 02:20:00|1502.3|1496.3|1501.8|1495.8|1502.7|1496.7|1501.3|1495.3|0
1680056700000|2023-03-29 02:25:00|1502|1496|1503.1|1497.1|1503.1|1497.1|1501.7|1495.7|0
1680057000000|2023-03-29 02:30:00|1502.3|1496.3|1503.9|1497.9|1503.9|1497.9|1502.3|1496.3|0
1680057300000|2023-03-29 02:35:00|1503.8|1497.8|1502.9|1496.9|1504|1498|1502.9|1496.9|0
1680057600000|2023-03-29 02:40:00|1502.7|1496.7|1504|1498|1504|1498|1502.7|1496.7|0
1680057900000|2023-03-29 02:45:00|1503.9|1497.9|1502.6|1496.6|1504|1498|1502.4|1496.4|0
1680058200000|2023-03-29 02:50:00|1502.7|1496.7|1502.9|1496.9|1503.6|1497.6|1502.5|1496.5|0
1680058500000|2023-03-29 02:55:00|1503.9|1497.9|1503.8|1497.8|1503.9|1497.9|1502.8|1496.8|0
1680058800000|2023-03-29 03:00:00|1504|1498|1503.5|1497.5|1504.6|1498.6|1503.4|1497.4|0
1680059100000|2023-03-29 03:05:00|1503.6|1497.6|1504.4|1498.4|1504.7|1498.7|1503.5|1497.5|0
1680059400000|2023-03-29 03:10:00|1504.5|1498.5|1504.4|1498.4|1505.5|1499.5|1503.4|1497.4|0
1680059700000|2023-03-29 03:15:00|1504.6|1498.6|1504.6|1498.6|1504.8|1498.8|1504.6|1498.6|0
1680060000000|2023-03-29 03:20:00|1504.5|1498.5|1504.7|1498.7|1505|1499|1504.5|1498.5|0
1680060300000|2023-03-29 03:25:00|1504.6|1498.6|1504.9|1498.9|1505.7|1499.7|1504.6|1498.6|0
1680060600000|2023-03-29 03:30:00|1506|1500|1505.4|1499.4|1506.2|1500.2|1504.9|1498.9|0
1680060900000|2023-03-29 03:35:00|1505.5|1499.5|1506.6|1500.6|1506.6|1500.6|1505.3|1499.3|0
1680061200000|2023-03-29 03:40:00|1505.6|1499.6|1506.6|1500.6|1506.6|1500.6|1505.4|1499.4|0
1680061500000|2023-03-29 03:45:00|1505.6|1499.6|1506.1|1500.1|1506.3|1500.3|1504.9|1498.9|0
1680061800000|2023-03-29 03:50:00|1507.1|1501.1|1507.2|1501.2|1507.2|1501.2|1506|1500|0
1680062100000|2023-03-29 03:55:00|1506|1500|1506.4|1500.4|1507.4|1501.4|1506|1500|0
1680062400000|2023-03-29 04:00:00|1506.3|1500.3|1505.8|1499.8|1507|1501|1504.8|1498.8|0
1680062700000|2023-03-29 04:05:00|1505.3|1499.3|1506.4|1500.4|1506.4|1500.4|1504.2|1498.2|0
1680063000000|2023-03-29 04:10:00|1505.2|1499.2|1505.4|1499.4|1506.6|1500.6|1505.2|1499.2|0
1680063300000|2023-03-29 04:15:00|1506.5|1500.5|1505.3|1499.3|1506.5|1500.5|1505.2|1499.2|0
1680063600000|2023-03-29 04:20:00|1505.1|1499.1|1504.8|1498.8|1505.4|1499.4|1503.8|1497.8|0
1680063900000|2023-03-29 04:25:00|1505.7|1499.7|1505|1499|1505.7|1499.7|1503.8|1497.8|0
1680064200000|2023-03-29 04:30:00|1505.1|1499.1|1505.4|1499.4|1506.8|1500.8|1505|1499|0
1680064500000|2023-03-29 04:35:00|1506.2|1500.2|1505.5|1499.5|1507.7|1501.7|1505.2|1499.2|0
1680064800000|2023-03-29 04:40:00|1505.6|1499.6|1505.6|1499.6|1506.7|1500.7|1505.5|1499.5|0
1680065100000|2023-03-29 04:45:00|1505.8|1499.8|1505.8|1499.8|1506.6|1500.6|1505.5|1499.5|0
1680065400000|2023-03-29 04:50:00|1505.6|1499.6|1508|1502|1508|1502|1505.6|1499.6|0
1680065700000|2023-03-29 04:55:00|1508.2|1502.2|1507.2|1501.2|1508.2|1502.2|1506.2|1500.2|0
1680131400000|2023-03-29 23:10:00|1512.2|1506.2|1516|1510|1517.2|1511.2|1511.4|1505.4|0
1680131700000|2023-03-29 23:15:00|1515.7|1509.7|1516.4|1510.4|1518|1512|1514.7|1508.7|0
1680132000000|2023-03-29 23:20:00|1515.8|1509.8|1516.4|1510.4|1516.8|1510.8|1515.3|1509.3|0
1680132300000|2023-03-29 23:25:00|1517.6|1511.6|1518.7|1512.7|1519|1513|1517.6|1511.6|0
1680132600000|2023-03-29 23:30:00|1517.9|1511.9|1518.3|1512.3|1518.3|1512.3|1516.8|1510.8|0
1680132900000|2023-03-29 23:35:00|1518.5|1512.5|1520.1|1514.1|1520.1|1514.1|1518.3|1512.3|0
1680133200000|2023-03-29 23:40:00|1519.3|1513.3|1519.4|1513.4|1520.3|1514.3|1519.1|1513.1|0
1680133500000|2023-03-29 23:45:00|1519.2|1513.2|1518.2|1512.2|1520.1|1514.1|1517.9|1511.9|0
1680133800000|2023-03-29 23:50:00|1518.3|1512.3|1518.2|1512.2|1519.5|1513.5|1518.1|1512.1|0
1680134100000|2023-03-29 23:55:00|1518.4|1512.4|1518.2|1512.2|1518.7|1512.7|1517.8|1511.8|0
1680134400000|2023-03-30 00:00:00|1519.2|1513.2|1518.1|1512.1|1519.2|1513.2|1517.8|1511.8|0
1680134700000|2023-03-30 00:05:00|1518|1512|1518.5|1512.5|1519|1513|1517.9|1511.9|0
1680135000000|2023-03-30 00:10:00|1519.6|1513.6|1517.8|1511.8|1519.6|1513.6|1517.6|1511.6|0
1680135300000|2023-03-30 00:15:00|1516.7|1510.7|1517.2|1511.2|1519.1|1513.1|1516.7|1510.7|0
1680135600000|2023-03-30 00:20:00|1517.4|1511.4|1516.9|1510.9|1518.3|1512.3|1516.9|1510.9|0
1680135900000|2023-03-30 00:25:00|1517|1511|1518|1512|1518.2|1512.2|1517|1511|0
1680136200000|2023-03-30 00:30:00|1518.2|1512.2|1517.5|1511.5|1518.7|1512.7|1517.5|1511.5|0
1680136500000|2023-03-30 00:35:00|1517.4|1511.4|1518.3|1512.3|1519.1|1513.1|1517.4|1511.4|0
1680136800000|2023-03-30 00:40:00|1518.2|1512.2|1520.1|1514.1|1520.2|1514.2|1518.2|1512.2|0
1680137100000|2023-03-30 00:45:00|1519.8|1513.8|1519.7|1513.7|1520.6|1514.6|1519.1|1513.1|0
1680137400000|2023-03-30 00:50:00|1519.8|1513.8|1519.2|1513.2|1520.3|1514.3|1518.4|1512.4|0
1680137700000|2023-03-30 00:55:00|1520.2|1514.2|1519.5|1513.5|1520.6|1514.6|1517.9|1511.9|0
1680138000000|2023-03-30 01:00:00|1519.6|1513.6|1519.3|1513.3|1520|1514|1518.3|1512.3|0
1680138300000|2023-03-30 01:05:00|1518.4|1512.4|1520.4|1514.4|1520.9|1514.9|1518.4|1512.4|0
1680138600000|2023-03-30 01:10:00|1519.3|1513.3|1520.2|1514.2|1520.2|1514.2|1518.2|1512.2|0
1680138900000|2023-03-30 01:15:00|1519.2|1513.2|1519.1|1513.1|1520.1|1514.1|1518.2|1512.2|0
1680139200000|2023-03-30 01:20:00|1518.9|1512.9|1517.9|1511.9|1519.9|1513.9|1517.9|1511.9|0
1680139500000|2023-03-30 01:25:00|1519|1513|1517.6|1511.6|1520.1|1514.1|1517.6|1511.6|0
1680139800000|2023-03-30 01:30:00|1517.7|1511.7|1518|1512|1518|1512|1517.6|1511.6|0
1680140100000|2023-03-30 01:35:00|1519.2|1513.2|1519.8|1513.8|1519.8|1513.8|1517.7|1511.7|0
1680140400000|2023-03-30 01:40:00|1519.7|1513.7|1519.2|1513.2|1520.4|1514.4|1519.2|1513.2|0
1680140700000|2023-03-30 01:45:00|1519.3|1513.3|1519.3|1513.3|1519.5|1513.5|1519.1|1513.1|0
1680141000000|2023-03-30 01:50:00|1519.5|1513.5|1518.3|1512.3|1519.6|1513.6|1518.3|1512.3|0
1680141300000|2023-03-30 01:55:00|1518.1|1512.1|1520.4|1514.4|1520.4|1514.4|1518.1|1512.1|0
1680141600000|2023-03-30 02:00:00|1519.2|1513.2|1519.2|1513.2|1520|1514|1518|1512|0
1680141900000|2023-03-30 02:05:00|1520.2|1514.2|1519.8|1513.8|1520.9|1514.9|1519.1|1513.1|0
1680142200000|2023-03-30 02:10:00|1519.9|1513.9|1520.9|1514.9|1520.9|1514.9|1519.7|1513.7|0
1680142500000|2023-03-30 02:15:00|1519.9|1513.9|1520.1|1514.1|1521.2|1515.2|1519.8|1513.8|0
1680142800000|2023-03-30 02:20:00|1519.9|1513.9|1519.8|1513.8|1520.9|1514.9|1519.8|1513.8|0
1680143100000|2023-03-30 02:25:00|1519.6|1513.6|1519.3|1513.3|1520.9|1514.9|1519.3|1513.3|0
1680143400000|2023-03-30 02:30:00|1520.4|1514.4|1519.4|1513.4|1520.5|1514.5|1519.3|1513.3|0
1680143700000|2023-03-30 02:35:00|1520.1|1514.1|1519.4|1513.4|1520.2|1514.2|1518.8|1512.8|0
1680144000000|2023-03-30 02:40:00|1518.3|1512.3|1517|1511|1518.9|1512.9|1517|1511|0
1680144300000|2023-03-30 02:45:00|1517.1|1511.1|1517.9|1511.9|1519|1513|1516.9|1510.9|0
1680144600000|2023-03-30 02:50:00|1518|1512|1516|1510|1518.9|1512.9|1516|1510|0
1680144900000|2023-03-30 02:55:00|1515.8|1509.8|1515.7|1509.7|1515.9|1509.9|1515.6|1509.6|0
1680145200000|2023-03-30 03:00:00|1514.3|1508.3|1515.5|1509.5|1515.5|1509.5|1514|1508|0
1680145500000|2023-03-30 03:05:00|1515.7|1509.7|1514.8|1508.8|1515.9|1509.9|1514.5|1508.5|0
1680145800000|2023-03-30 03:10:00|1515|1509|1516.3|1510.3|1517.7|1511.7|1515|1509|0
1680146100000|2023-03-30 03:15:00|1516.4|1510.4|1515.5|1509.5|1517.6|1511.6|1515.5|1509.5|0
1680146400000|2023-03-30 03:20:00|1515.6|1509.6|1515.5|1509.5|1517.6|1511.6|1515.5|1509.5|0
1680146700000|2023-03-30 03:25:00|1515.6|1509.6|1515.9|1509.9|1516.1|1510.1|1514.8|1508.8|0
1680147000000|2023-03-30 03:30:00|1514.9|1508.9|1514.6|1508.6|1515.9|1509.9|1514.6|1508.6|0
1680147300000|2023-03-30 03:35:00|1515.7|1509.7|1516.4|1510.4|1517|1511|1515.7|1509.7|0
1680147600000|2023-03-30 03:40:00|1518.5|1512.5|1517.9|1511.9|1519|1513|1516.7|1510.7|0
1680147900000|2023-03-30 03:45:00|1517.8|1511.8|1516.2|1510.2|1518.9|1512.9|1516.2|1510.2|0
1680148200000|2023-03-30 03:50:00|1517.6|1511.6|1518.3|1512.3|1518.7|1512.7|1516.4|1510.4|0
1680148500000|2023-03-30 03:55:00|1517.5|1511.5|1514.6|1508.6|1517.5|1511.5|1514.6|1508.6|0
1680148800000|2023-03-30 04:00:00|1514.8|1508.8|1518|1512|1518|1512|1514.6|1508.6|0
1680149100000|2023-03-30 04:05:00|1515.6|1509.6|1515.6|1509.6|1516.7|1510.7|1515.4|1509.4|0
1680149400000|2023-03-30 04:10:00|1515.5|1509.5|1514.3|1508.3|1515.7|1509.7|1514.2|1508.2|0
1680149700000|2023-03-30 04:15:00|1515.3|1509.3|1515.3|1509.3|1516.6|1510.6|1514.9|1508.9|0
1680150000000|2023-03-30 04:20:00|1515.2|1509.2|1517.4|1511.4|1517.4|1511.4|1514.6|1508.6|0
1680150300000|2023-03-30 04:25:00|1516.4|1510.4|1516.6|1510.6|1516.7|1510.7|1515.4|1509.4|0
1680150600000|2023-03-30 04:30:00|1515.4|1509.4|1517.4|1511.4|1517.5|1511.5|1515.4|1509.4|0
1680150900000|2023-03-30 04:35:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1515|1509|0
1680151200000|2023-03-30 04:40:00|1515|1509|1515.1|1509.1|1516.3|1510.3|1515|1509|0
1680151500000|2023-03-30 04:45:00|1515.2|1509.2|1515.1|1509.1|1516.2|1510.2|1515.1|1509.1|0
1680151800000|2023-03-30 04:50:00|1515.4|1509.4|1514.4|1508.4|1516.2|1510.2|1514|1508|0
1680152100000|2023-03-30 04:55:00|1515.3|1509.3|1515.5|1509.5|1515.5|1509.5|1513.5|1507.5|0
1680217800000|2023-03-30 23:10:00|1521.3|1515.3|1519.9|1513.9|1521.3|1515.3|1519.8|1513.8|0
1680218100000|2023-03-30 23:15:00|1519.7|1513.7|1520.2|1514.2|1521.1|1515.1|1519.6|1513.6|0
1680218400000|2023-03-30 23:20:00|1519.7|1513.7|1519.7|1513.7|1520|1514|1519.4|1513.4|0
1680218700000|2023-03-30 23:25:00|1520|1514|1520.5|1514.5|1521.2|1515.2|1519.9|1513.9|0
1680219000000|2023-03-30 23:30:00|1520.4|1514.4|1519.8|1513.8|1520.7|1514.7|1519.7|1513.7|0
1680219300000|2023-03-30 23:35:00|1518.9|1512.9|1520.1|1514.1|1520.1|1514.1|1518.9|1512.9|0
1680219600000|2023-03-30 23:40:00|1521.3|1515.3|1519.9|1513.9|1521.3|1515.3|1519.9|1513.9|0
1680219900000|2023-03-30 23:45:00|1519.6|1513.6|1520.2|1514.2|1520.6|1514.6|1519.5|1513.5|0
1680220200000|2023-03-30 23:50:00|1521|1515|1522.8|1516.8|1522.8|1516.8|1519.6|1513.6|0
1680220500000|2023-03-30 23:55:00|1522|1516|1520.9|1514.9|1522.1|1516.1|1520.8|1514.8|0
1680220800000|2023-03-31 00:00:00|1521.1|1515.1|1523.4|1517.4|1524.1|1518.1|1521.1|1515.1|0
1680221100000|2023-03-31 00:05:00|1522.1|1516.1|1521.6|1515.6|1522.3|1516.3|1521.6|1515.6|0
1680221400000|2023-03-31 00:10:00|1521.5|1515.5|1521.3|1515.3|1522.1|1516.1|1521.3|1515.3|0
1680221700000|2023-03-31 00:15:00|1521.2|1515.2|1520.7|1514.7|1521.9|1515.9|1519.9|1513.9|0
1680222000000|2023-03-31 00:20:00|1521.6|1515.6|1521.4|1515.4|1521.8|1515.8|1520|1514|0
1680222300000|2023-03-31 00:25:00|1520.3|1514.3|1520.1|1514.1|1520.4|1514.4|1519.9|1513.9|0
1680222600000|2023-03-31 00:30:00|1520.8|1514.8|1523.4|1517.4|1523.4|1517.4|1519.7|1513.7|0
1680222900000|2023-03-31 00:35:00|1522.5|1516.5|1522.9|1516.9|1523.5|1517.5|1521.3|1515.3|0
1680223200000|2023-03-31 00:40:00|1522.7|1516.7|1523.2|1517.2|1523.9|1517.9|1521.6|1515.6|0
1680223500000|2023-03-31 00:45:00|1523.1|1517.1|1522.3|1516.3|1524.1|1518.1|1522.3|1516.3|0
1680223800000|2023-03-31 00:50:00|1523.3|1517.3|1523.2|1517.2|1524.6|1518.6|1522.3|1516.3|0
1680224100000|2023-03-31 00:55:00|1524.1|1518.1|1521.9|1515.9|1524.1|1518.1|1521.8|1515.8|0
1680224400000|2023-03-31 01:00:00|1522|1516|1521.7|1515.7|1522.6|1516.6|1520.8|1514.8|0
1680224700000|2023-03-31 01:05:00|1521.6|1515.6|1521.9|1515.9|1521.9|1515.9|1521.6|1515.6|0
1680225000000|2023-03-31 01:10:00|1520.8|1514.8|1521.8|1515.8|1521.9|1515.9|1520.8|1514.8|0
1680225300000|2023-03-31 01:15:00|1521.7|1515.7|1521.1|1515.1|1522.5|1516.5|1520.4|1514.4|0
1680225600000|2023-03-31 01:20:00|1521.2|1515.2|1521.2|1515.2|1522.2|1516.2|1521|1515|0
1680225900000|2023-03-31 01:25:00|1522.3|1516.3|1521.4|1515.4|1522.3|1516.3|1521.1|1515.1|0
1680226200000|2023-03-31 01:30:00|1521.3|1515.3|1521.3|1515.3|1521.4|1515.4|1521.2|1515.2|0
1680226500000|2023-03-31 01:35:00|1521.2|1515.2|1521.6|1515.6|1522.3|1516.3|1521|1515|0
1680226800000|2023-03-31 01:40:00|1521.5|1515.5|1520|1514|1521.7|1515.7|1519.1|1513.1|0
1680227100000|2023-03-31 01:45:00|1520.1|1514.1|1520|1514|1521.2|1515.2|1520|1514|0
1680227400000|2023-03-31 01:50:00|1521|1515|1520.3|1514.3|1521.3|1515.3|1519.9|1513.9|0
1680227700000|2023-03-31 01:55:00|1521.3|1515.3|1521.3|1515.3|1521.4|1515.4|1520|1514|0
1680228000000|2023-03-31 02:00:00|1521.2|1515.2|1518.6|1512.6|1521.2|1515.2|1518.6|1512.6|0
1680228300000|2023-03-31 02:05:00|1518.4|1512.4|1517.9|1511.9|1519.5|1513.5|1517.9|1511.9|0
1680228600000|2023-03-31 02:10:00|1518|1512|1518.7|1512.7|1519.3|1513.3|1518|1512|0
1680228900000|2023-03-31 02:15:00|1518.5|1512.5|1518.8|1512.8|1519.6|1513.6|1518.3|1512.3|0
1680229200000|2023-03-31 02:20:00|1518.9|1512.9|1519.8|1513.8|1519.8|1513.8|1517.7|1511.7|0
1680229500000|2023-03-31 02:25:00|1518.9|1512.9|1518.9|1512.9|1520.2|1514.2|1518.8|1512.8|0
1680229800000|2023-03-31 02:30:00|1518.8|1512.8|1519.7|1513.7|1519.9|1513.9|1518.6|1512.6|0
1680230100000|2023-03-31 02:35:00|1519.6|1513.6|1518.8|1512.8|1519.6|1513.6|1517.9|1511.9|0
1680230400000|2023-03-31 02:40:00|1519.8|1513.8|1520.9|1514.9|1521.1|1515.1|1518.7|1512.7|0
1680230700000|2023-03-31 02:45:00|1519|1513|1520.9|1514.9|1521.1|1515.1|1519|1513|0
1680231000000|2023-03-31 02:50:00|1520.8|1514.8|1520|1514|1520.9|1514.9|1519.8|1513.8|0
1680231300000|2023-03-31 02:55:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1519.9|1513.9|0
1680231600000|2023-03-31 03:00:00|1519.3|1513.3|1519.1|1513.1|1519.4|1513.4|1518.1|1512.1|0
1680231900000|2023-03-31 03:05:00|1521|1515|1520|1514|1521|1515|1519|1513|0
1680232200000|2023-03-31 03:10:00|1519.8|1513.8|1520.9|1514.9|1520.9|1514.9|1518.8|1512.8|0
1680232500000|2023-03-31 03:15:00|1519.8|1513.8|1519.5|1513.5|1520.6|1514.6|1519.5|1513.5|0
1680232800000|2023-03-31 03:20:00|1519.4|1513.4|1519.8|1513.8|1519.8|1513.8|1518.5|1512.5|0
1680233100000|2023-03-31 03:25:00|1520|1514|1519.9|1513.9|1520.8|1514.8|1519.8|1513.8|0
1680233400000|2023-03-31 03:30:00|1519.8|1513.8|1519.8|1513.8|1520.9|1514.9|1519.6|1513.6|0
1680233700000|2023-03-31 03:35:00|1519.9|1513.9|1520.9|1514.9|1521|1515|1519.8|1513.8|0
1680234000000|2023-03-31 03:40:00|1520|1514|1520.1|1514.1|1520.9|1514.9|1519.9|1513.9|0
1680234300000|2023-03-31 03:45:00|1521.2|1515.2|1520.5|1514.5|1521.4|1515.4|1520.1|1514.1|0
1680234600000|2023-03-31 03:50:00|1521.5|1515.5|1520.7|1514.7|1521.5|1515.5|1520.3|1514.3|0
1680234900000|2023-03-31 03:55:00|1520.8|1514.8|1520.9|1514.9|1522.1|1516.1|1520.7|1514.7|0
1680235200000|2023-03-31 04:00:00|1521.9|1515.9|1520.7|1514.7|1521.9|1515.9|1520.5|1514.5|0
1680235500000|2023-03-31 04:05:00|1521.6|1515.6|1523.8|1517.8|1523.8|1517.8|1521.4|1515.4|0
1680235800000|2023-03-31 04:10:00|1522.5|1516.5|1522.7|1516.7|1522.7|1516.7|1521.4|1515.4|0
1680236100000|2023-03-31 04:15:00|1521.7|1515.7|1523|1517|1523.1|1517.1|1521.7|1515.7|0
1680236400000|2023-03-31 04:20:00|1522.9|1516.9|1522.8|1516.8|1523.9|1517.9|1522.6|1516.6|0
1680236700000|2023-03-31 04:25:00|1523.8|1517.8|1521.7|1515.7|1523.8|1517.8|1521.7|1515.7|0
1680237000000|2023-03-31 04:30:00|1521.8|1515.8|1522.2|1516.2|1523.1|1517.1|1521.8|1515.8|0
1680237300000|2023-03-31 04:35:00|1523.1|1517.1|1523.5|1517.5|1523.5|1517.5|1522.1|1516.1|0
1680237600000|2023-03-31 04:40:00|1523.2|1517.2|1522|1516|1523.3|1517.3|1522|1516|0
1680237900000|2023-03-31 04:45:00|1522.9|1516.9|1520.9|1514.9|1523|1517|1520.5|1514.5|0
1680238200000|2023-03-31 04:50:00|1522|1516|1520.8|1514.8|1522|1516|1520.7|1514.7|0
1680238500000|2023-03-31 04:55:00|1520.7|1514.7|1522.2|1516.2|1522.2|1516.2|1520.1|1514.1|0
1680480600000|2023-04-03 00:10:00|1525|1519|1524.6|1518.6|1525.8|1519.8|1524.6|1518.6|0
1680480900000|2023-04-03 00:15:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1522.8|1516.8|0
1680481200000|2023-04-03 00:20:00|1523.7|1517.7|1525|1519|1525|1519|1523.7|1517.7|0
1680481500000|2023-04-03 00:25:00|1525.2|1519.2|1526.1|1520.1|1526.1|1520.1|1524.7|1518.7|0
1680481800000|2023-04-03 00:30:00|1525.4|1519.4|1527|1521|1527.6|1521.6|1525.4|1519.4|0
1680482100000|2023-04-03 00:35:00|1527.3|1521.3|1527.4|1521.4|1528.4|1522.2|1526.6|1520.6|0
1680482400000|2023-04-03 00:40:00|1528.6|1522.4|1526.9|1520.9|1528.7|1522.5|1526.9|1520.9|0
1680482700000|2023-04-03 00:45:00|1528.3|1522.1|1529.3|1523.1|1529.4|1523.2|1526.9|1520.9|0
1680483000000|2023-04-03 00:50:00|1527.9|1521.9|1532.5|1526.3|1532.6|1526.4|1527.8|1521.8|0
1680483300000|2023-04-03 00:55:00|1531.3|1525.1|1532.1|1525.9|1532.1|1525.9|1531|1524.8|0
1680483600000|2023-04-03 01:00:00|1530.9|1524.7|1531.7|1525.5|1531.7|1525.5|1530.3|1524.1|0
1680483900000|2023-04-03 01:05:00|1530.7|1524.5|1531.4|1525.2|1532.7|1526.5|1530.7|1524.5|0
1680484200000|2023-04-03 01:10:00|1530.4|1524.2|1531.5|1525.3|1531.5|1525.3|1530.3|1524.1|0
1680484500000|2023-04-03 01:15:00|1531.7|1525.5|1531.8|1525.6|1531.8|1525.6|1530.3|1524.1|0
1680484800000|2023-04-03 01:20:00|1530.8|1524.6|1532.2|1526|1532.2|1526|1530.8|1524.6|0
1680485100000|2023-04-03 01:25:00|1532.7|1526.5|1531.7|1525.5|1532.7|1526.5|1531.1|1524.9|0
1680485400000|2023-04-03 01:30:00|1531.5|1525.3|1530.8|1524.6|1531.6|1525.4|1530.2|1524|0
1680485700000|2023-04-03 01:35:00|1532.4|1526.2|1533.3|1527.1|1533.9|1527.7|1532.4|1526.2|0
1680486000000|2023-04-03 01:40:00|1533.6|1527.4|1532|1525.8|1533.7|1527.5|1532|1525.8|0
1680486300000|2023-04-03 01:45:00|1533.1|1526.9|1532.6|1526.4|1533.1|1526.9|1531.2|1525|0
1680486600000|2023-04-03 01:50:00|1532.8|1526.6|1532.1|1525.9|1532.8|1526.6|1531.5|1525.3|0
1680486900000|2023-04-03 01:55:00|1532.2|1526|1531.3|1525.1|1532.2|1526|1531.3|1525.1|0
1680487200000|2023-04-03 02:00:00|1531.4|1525.2|1530.3|1524.1|1531.6|1525.4|1530.3|1524.1|0
1680487500000|2023-04-03 02:05:00|1531.2|1525|1530.8|1524.6|1531.2|1525|1529.8|1523.6|0
1680487800000|2023-04-03 02:10:00|1529.5|1523.3|1529.1|1522.9|1531|1524.8|1528.9|1522.7|0
1680488100000|2023-04-03 02:15:00|1530.3|1524.1|1529|1522.8|1530.3|1524.1|1528.8|1522.6|0
1680488400000|2023-04-03 02:20:00|1529.8|1523.6|1529.6|1523.4|1530.8|1524.6|1529.3|1523.1|0
1680488700000|2023-04-03 02:25:00|1529.5|1523.3|1529.9|1523.7|1530.8|1524.6|1529.5|1523.3|0
1680489000000|2023-04-03 02:30:00|1531|1524.8|1531.4|1525.2|1531.4|1525.2|1530.1|1523.9|0
1680489300000|2023-04-03 02:35:00|1531.2|1525|1529.9|1523.7|1531.3|1525.1|1529.9|1523.7|0
1680489600000|2023-04-03 02:40:00|1530.9|1524.7|1529.4|1523.2|1530.9|1524.7|1529.4|1523.2|0
1680489900000|2023-04-03 02:45:00|1529|1522.8|1527.4|1521.4|1529.1|1522.9|1526.2|1520.2|0
1680490200000|2023-04-03 02:50:00|1526.2|1520.2|1527.7|1521.7|1527.8|1521.8|1526.2|1520.2|0
1680490500000|2023-04-03 02:55:00|1527.6|1521.6|1526.4|1520.4|1527.6|1521.6|1526.4|1520.4|0
1680490800000|2023-04-03 03:00:00|1527.4|1521.4|1528.1|1522|1528.8|1522.6|1526.4|1520.4|0
1680491100000|2023-04-03 03:05:00|1526.9|1520.9|1526.8|1520.8|1527.9|1521.9|1526.8|1520.8|0
1680491400000|2023-04-03 03:10:00|1525.9|1519.9|1526|1520|1526|1520|1524.5|1518.5|0
1680491700000|2023-04-03 03:15:00|1525.9|1519.9|1524.9|1518.9|1526.1|1520.1|1524.9|1518.9|0
1680492000000|2023-04-03 03:20:00|1526.1|1520.1|1525.8|1519.8|1526.1|1520.1|1524.9|1518.9|0
1680492300000|2023-04-03 03:25:00|1525.7|1519.7|1526.6|1520.6|1526.6|1520.6|1524.5|1518.5|0
1680492600000|2023-04-03 03:30:00|1526.5|1520.5|1525.8|1519.8|1527.6|1521.6|1524.9|1518.9|0
1680492900000|2023-04-03 03:35:00|1525.9|1519.9|1525.9|1519.9|1525.9|1519.9|1524.7|1518.7|0
1680493200000|2023-04-03 03:40:00|1524.8|1518.8|1525.2|1519.2|1526.3|1520.3|1524.8|1518.8|0
1680493500000|2023-04-03 03:45:00|1525.1|1519.1|1526.1|1520.1|1527.1|1521.1|1524.9|1518.9|0
1680493800000|2023-04-03 03:50:00|1526.3|1520.3|1525.6|1519.6|1527.4|1521.4|1525.6|1519.6|0
1680494100000|2023-04-03 03:55:00|1524.3|1518.3|1525.1|1519.1|1525.4|1519.4|1524.2|1518.2|0
1680494400000|2023-04-03 04:00:00|1524.9|1518.9|1523.8|1517.8|1525|1519|1523.8|1517.8|0
1680494700000|2023-04-03 04:05:00|1524.6|1518.6|1525.3|1519.3|1526.4|1520.4|1524.6|1518.6|0
1680495000000|2023-04-03 04:10:00|1525.2|1519.2|1526.4|1520.4|1526.4|1520.4|1524.4|1518.4|0
1680495300000|2023-04-03 04:15:00|1525.4|1519.4|1526.8|1520.8|1526.8|1520.8|1525.1|1519.1|0
1680495600000|2023-04-03 04:20:00|1526.7|1520.7|1524.1|1518.1|1526.7|1520.7|1524|1518|0
1680495900000|2023-04-03 04:25:00|1523.2|1517.2|1523.6|1517.6|1524.3|1518.3|1523.2|1517.2|0
1680496200000|2023-04-03 04:30:00|1523.5|1517.5|1522.6|1516.6|1523.7|1517.7|1522.5|1516.5|0
1680496500000|2023-04-03 04:35:00|1522.5|1516.5|1524.5|1518.5|1524.5|1518.5|1522.4|1516.4|0
1680496800000|2023-04-03 04:40:00|1523.6|1517.6|1523.7|1517.7|1523.9|1517.9|1522.7|1516.7|0
1680497100000|2023-04-03 04:45:00|1523.9|1517.9|1523.6|1517.6|1525|1519|1522.7|1516.7|0
1680497400000|2023-04-03 04:50:00|1522.7|1516.7|1523.2|1517.2|1523.3|1517.3|1522.2|1516.2|0
1680497700000|2023-04-03 04:55:00|1522|1516|1521.7|1515.7|1522.8|1516.8|1521.7|1515.7|0
1680498000000|2023-04-03 05:00:00|1521.8|1515.8|1521.3|1515.3|1522.6|1516.6|1521.3|1515.3|0
1680498300000|2023-04-03 05:05:00|1522.4|1516.4|1521.8|1515.8|1523.7|1517.7|1521.6|1515.6|0
1680498600000|2023-04-03 05:10:00|1521.7|1515.7|1521.6|1515.6|1522.6|1516.6|1521.4|1515.4|0
1680498900000|2023-04-03 05:15:00|1521.4|1515.4|1522.3|1516.3|1522.4|1516.4|1521.3|1515.3|0
1680499200000|2023-04-03 05:20:00|1522|1516|1521.8|1515.8|1522.2|1516.2|1520.7|1514.7|0
1680499500000|2023-04-03 05:25:00|1520.5|1514.5|1521.7|1515.7|1521.7|1515.7|1520.4|1514.4|0
1680499800000|2023-04-03 05:30:00|1521.5|1515.5|1522.3|1516.3|1523.6|1517.6|1521.5|1515.5|0
1680500100000|2023-04-03 05:35:00|1523.2|1517.2|1523.1|1517.1|1523.2|1517.2|1521.7|1515.7|0
1680500400000|2023-04-03 05:40:00|1523.2|1517.2|1522.8|1516.8|1523.8|1517.8|1522.3|1516.3|0
1680500700000|2023-04-03 05:45:00|1522.7|1516.7|1522.3|1516.3|1523.5|1517.5|1522.3|1516.3|0
1680501000000|2023-04-03 05:50:00|1523.4|1517.4|1522.3|1516.3|1523.4|1517.4|1522|1516|0
1680501300000|2023-04-03 05:55:00|1523.3|1517.3|1522.7|1516.7|1524.1|1518.1|1522.7|1516.7|0
1680567000000|2023-04-04 00:10:00|1519.9|1513.9|1519.6|1513.6|1520.7|1514.7|1516.3|1510.3|0
1680567300000|2023-04-04 00:15:00|1520.5|1514.5|1523.8|1517.8|1523.8|1517.8|1520.1|1514.1|0
1680567600000|2023-04-04 00:20:00|1523.1|1517.1|1523.2|1517.2|1523.2|1517.2|1521.5|1515.5|0
1680567900000|2023-04-04 00:25:00|1522.8|1516.8|1523.6|1517.6|1524.6|1518.6|1522.5|1516.5|0
1680568200000|2023-04-04 00:30:00|1524|1518|1524.6|1518.6|1525.7|1519.7|1523.9|1517.9|0
1680568500000|2023-04-04 00:35:00|1525.5|1519.5|1525.1|1519.1|1525.5|1519.5|1524.6|1518.6|0
1680568800000|2023-04-04 00:40:00|1526.2|1520.2|1527.7|1521.7|1527.7|1521.7|1525.1|1519.1|0
1680569100000|2023-04-04 00:45:00|1526.6|1520.6|1530.2|1524|1530.2|1524|1526.5|1520.5|0
1680569400000|2023-04-04 00:50:00|1530.1|1523.9|1530.4|1524.2|1530.4|1524.2|1528.8|1522.6|0
1680569700000|2023-04-04 00:55:00|1530.2|1524|1530.6|1524.4|1531.2|1525|1529.1|1522.9|0
1680570000000|2023-04-04 01:00:00|1530.5|1524.3|1531.7|1525.5|1532|1525.8|1530.5|1524.3|0
1680570300000|2023-04-04 01:05:00|1530.5|1524.3|1527.1|1521.1|1531.7|1525.5|1527.1|1521.1|0
1680570600000|2023-04-04 01:10:00|1529.3|1523.1|1529.6|1523.4|1529.6|1523.4|1527.4|1521.4|0
1680570900000|2023-04-04 01:15:00|1528.5|1522.3|1528.1|1522|1528.9|1522.7|1527.8|1521.8|0
1680571200000|2023-04-04 01:20:00|1528.2|1521.8|1528.8|1522.6|1529|1522.8|1527.8|1521.8|0
1680571500000|2023-04-04 01:25:00|1529|1522.8|1529.9|1523.7|1530.2|1524|1528.2|1522|0
1680571800000|2023-04-04 01:30:00|1529.6|1523.4|1528.8|1522.6|1529.6|1523.4|1528.5|1522.3|0
1680572100000|2023-04-04 01:35:00|1529.8|1523.6|1529.2|1523|1529.8|1523.6|1528.6|1522.4|0
1680572400000|2023-04-04 01:40:00|1530.3|1524.1|1530.4|1524.2|1530.4|1524.2|1529.4|1523.2|0
1680572700000|2023-04-04 01:45:00|1530.5|1524.3|1531.3|1525.1|1531.3|1525.1|1530.4|1524.2|0
1680573000000|2023-04-04 01:50:00|1531.2|1525|1531.8|1525.6|1532.9|1526.7|1531.2|1525|0
1680573300000|2023-04-04 01:55:00|1531.9|1525.7|1532.6|1526.4|1533.5|1527.3|1531.9|1525.7|0
1680573600000|2023-04-04 02:00:00|1533.5|1527.3|1533.3|1527.1|1533.7|1527.5|1532.7|1526.5|0
1680573900000|2023-04-04 02:05:00|1533.6|1527.4|1534.4|1528.2|1534.4|1528.2|1533.1|1526.9|0
1680574200000|2023-04-04 02:10:00|1533.4|1527.2|1532.3|1526.1|1533.4|1527.2|1531.9|1525.7|0
1680574500000|2023-04-04 02:15:00|1532|1525.8|1530.7|1524.5|1532.7|1526.5|1530.2|1524|0
1680574800000|2023-04-04 02:20:00|1529.9|1523.7|1530.1|1523.9|1531.1|1524.9|1529.9|1523.7|0
1680575100000|2023-04-04 02:25:00|1531|1524.8|1531.4|1525.2|1531.4|1525.2|1530.1|1523.9|0
1680575400000|2023-04-04 02:30:00|1531.6|1525.4|1532|1525.8|1532|1525.8|1531.5|1525.3|0
1680575700000|2023-04-04 02:35:00|1531.2|1525|1531|1524.8|1532.3|1526.1|1530.8|1524.6|0
1680576000000|2023-04-04 02:40:00|1532.1|1525.9|1531.7|1525.5|1532.1|1525.9|1530.5|1524.3|0
1680576300000|2023-04-04 02:45:00|1531.8|1525.6|1532.1|1525.9|1532.7|1526.5|1531.6|1525.4|0
1680576600000|2023-04-04 02:50:00|1532.3|1526.1|1533.2|1527|1533.2|1527|1532.3|1526.1|0
1680576900000|2023-04-04 02:55:00|1533.3|1527.1|1534.3|1528.1|1534.3|1528.1|1532.8|1526.6|0
1680577200000|2023-04-04 03:00:00|1534.5|1528.3|1533.5|1527.3|1534.5|1528.3|1533.5|1527.3|0
1680577500000|2023-04-04 03:05:00|1533.7|1527.5|1532.8|1526.6|1533.7|1527.5|1532.6|1526.4|0
1680577800000|2023-04-04 03:10:00|1532.6|1526.4|1532.9|1526.7|1534.2|1528|1532.6|1526.4|0
1680578100000|2023-04-04 03:15:00|1533.9|1527.7|1532.8|1526.6|1534|1527.8|1532.7|1526.5|0
1680578400000|2023-04-04 03:20:00|1533.9|1527.7|1534|1527.8|1534.1|1527.9|1532.9|1526.7|0
1680578700000|2023-04-04 03:25:00|1533.9|1527.7|1533.2|1527|1534.3|1528.1|1533|1526.8|0
1680579000000|2023-04-04 03:30:00|1534.3|1528.1|1534.9|1528.7|1536|1529.8|1533.7|1527.5|0
1680579300000|2023-04-04 03:35:00|1535.2|1529|1536.1|1529.9|1536.2|1530|1533.7|1527.5|0
1680579600000|2023-04-04 03:40:00|1536.3|1530.1|1534.7|1528.5|1536.8|1530.6|1534.7|1528.5|0
1680579900000|2023-04-04 03:45:00|1535.7|1529.5|1532.4|1526.2|1536|1529.8|1532.4|1526.2|0
1680580200000|2023-04-04 03:50:00|1532.3|1526.1|1533.2|1527|1534.5|1528.3|1532.3|1526.1|0
1680580500000|2023-04-04 03:55:00|1533.3|1527.1|1533.2|1527|1534.4|1528.2|1532.4|1526.2|0
1680580800000|2023-04-04 04:00:00|1533.3|1527.1|1532.8|1526.6|1534|1527.8|1532.1|1525.9|0
1680581100000|2023-04-04 04:05:00|1533.1|1526.9|1533.8|1527.6|1534|1527.8|1532.9|1526.7|0
1680581400000|2023-04-04 04:10:00|1533.7|1527.5|1532.8|1526.6|1534|1527.8|1532.8|1526.6|0
1680581700000|2023-04-04 04:15:00|1533.6|1527.4|1536.2|1530|1536.2|1530|1533.6|1527.4|0
1680582000000|2023-04-04 04:20:00|1535.2|1529|1534.2|1528|1535.2|1529|1533|1526.8|0
1680582300000|2023-04-04 04:25:00|1533.1|1526.9|1533|1526.8|1533.9|1527.7|1533|1526.8|0
1680582600000|2023-04-04 04:30:00|1531.9|1525.7|1536.7|1530.5|1537.3|1531.1|1531.9|1525.7|0
1680582900000|2023-04-04 04:35:00|1536.3|1530.1|1536.8|1530.6|1536.8|1530.6|1536.3|1530.1|0
1680583200000|2023-04-04 04:40:00|1536.9|1530.7|1537.4|1531.2|1537.4|1531.2|1536.7|1530.5|0
1680583500000|2023-04-04 04:45:00|1537.1|1530.9|1536.7|1530.5|1537.2|1531|1536.6|1530.4|0
1680583800000|2023-04-04 04:50:00|1536.6|1530.4|1537|1530.8|1537.7|1531.5|1536.6|1530.4|0
1680584100000|2023-04-04 04:55:00|1536.7|1530.5|1536.4|1530.2|1537.4|1531.2|1536.4|1530.2|0
1680584400000|2023-04-04 05:00:00|1537.6|1531.4|1536.3|1530.1|1537.6|1531.4|1535.5|1529.3|0
1680584700000|2023-04-04 05:05:00|1535.5|1529.3|1536|1529.8|1536.4|1530.2|1535.1|1528.9|0
1680585000000|2023-04-04 05:10:00|1534.9|1528.7|1536.2|1530|1536.7|1530.5|1534.1|1527.9|0
1680585300000|2023-04-04 05:15:00|1536.3|1530.1|1536.8|1530.6|1536.8|1530.6|1535.4|1529.2|0
1680585600000|2023-04-04 05:20:00|1536.6|1530.4|1535.4|1529.2|1536.6|1530.4|1535.3|1529.1|0
1680585900000|2023-04-04 05:25:00|1536.4|1530.2|1536.5|1530.3|1536.7|1530.5|1535.4|1529.2|0
1680586200000|2023-04-04 05:30:00|1535.6|1529.4|1534.9|1528.7|1536.9|1530.7|1534.9|1528.7|0
1680586500000|2023-04-04 05:35:00|1535|1528.8|1535.6|1529.4|1536.1|1529.9|1534.7|1528.5|0
1680586800000|2023-04-04 05:40:00|1534.3|1528.1|1537|1530.8|1537.3|1531.1|1534.3|1528.1|0
1680587100000|2023-04-04 05:45:00|1537.2|1531|1537.1|1530.9|1538.5|1532.3|1536.7|1530.5|0
1680587400000|2023-04-04 05:50:00|1536.1|1529.9|1535.6|1529.4|1537.6|1531.4|1535.6|1529.4|0
1680587700000|2023-04-04 05:55:00|1535.5|1529.3|1535.9|1529.7|1536.1|1529.9|1534.9|1528.7|0
1680653400000|2023-04-05 00:10:00|1545.9|1539.7|1547.7|1541.5|1547.7|1541.5|1545.9|1539.7|0
1680653700000|2023-04-05 00:15:00|1548|1541.8|1552.9|1546.7|1552.9|1546.7|1548|1541.8|0
1680654000000|2023-04-05 00:20:00|1550.9|1544.7|1550.3|1544.1|1553.5|1547.3|1550.3|1544.1|0
1680654300000|2023-04-05 00:25:00|1550.2|1544|1547.1|1540.9|1550.2|1544|1547.1|1540.9|0
1680654600000|2023-04-05 00:30:00|1547.4|1541.2|1547.2|1541|1548.2|1542|1546.5|1540.3|0
1680654900000|2023-04-05 00:35:00|1546.1|1539.9|1547.6|1541.4|1547.6|1541.4|1546.1|1539.9|0
1680655200000|2023-04-05 00:40:00|1547.7|1541.5|1544.6|1538.4|1547.7|1541.5|1544.6|1538.4|0
1680655500000|2023-04-05 00:45:00|1545.5|1539.3|1545.1|1538.9|1546.3|1540.1|1544.8|1538.6|0
1680655800000|2023-04-05 00:50:00|1544.9|1538.7|1547.6|1541.4|1548.4|1542.2|1544.9|1538.7|0
1680656100000|2023-04-05 00:55:00|1548.1|1541.9|1546.3|1540.1|1548.1|1541.9|1546.3|1540.1|0
1680656400000|2023-04-05 01:00:00|1547.1|1540.9|1547.1|1540.9|1547.3|1541.1|1545.9|1539.7|0
1680656700000|2023-04-05 01:05:00|1547.5|1541.3|1548.2|1542|1549.1|1542.9|1547.5|1541.3|0
1680657000000|2023-04-05 01:10:00|1548.7|1542.5|1549.5|1543.3|1549.9|1543.7|1548.5|1542.3|0
1680657300000|2023-04-05 01:15:00|1549.6|1543.4|1550.9|1544.7|1550.9|1544.7|1549.5|1543.3|0
1680657600000|2023-04-05 01:20:00|1549|1542.8|1549.8|1543.6|1551.3|1545.1|1549|1542.8|0
1680657900000|2023-04-05 01:25:00|1548.6|1542.4|1549.2|1543|1550.3|1544.1|1548.6|1542.4|0
1680658200000|2023-04-05 01:30:00|1549.3|1543.1|1549|1542.8|1550.3|1544.1|1549|1542.8|0
1680658500000|2023-04-05 01:35:00|1549.2|1543|1549.4|1543.2|1550.6|1544.4|1549.2|1543|0
1680658800000|2023-04-05 01:40:00|1550.4|1544.2|1549.8|1543.6|1551|1544.8|1549|1542.8|0
1680659100000|2023-04-05 01:45:00|1551.3|1545.1|1550.8|1544.6|1551.3|1545.1|1549.5|1543.3|0
1680659400000|2023-04-05 01:50:00|1549.7|1543.5|1551.6|1545.4|1552.6|1546.4|1549.7|1543.5|0
1680659700000|2023-04-05 01:55:00|1551.9|1545.7|1551.6|1545.4|1551.9|1545.7|1550.4|1544.2|0
1680660000000|2023-04-05 02:00:00|1551.3|1545.1|1551.8|1545.6|1552|1545.8|1550|1543.8|0
1680660300000|2023-04-05 02:05:00|1550.9|1544.7|1550.2|1544|1552.4|1546.2|1550.2|1544|0
1680660600000|2023-04-05 02:10:00|1550.5|1544.3|1550.6|1544.4|1551.8|1545.6|1550.2|1544|0
1680660900000|2023-04-05 02:15:00|1551.6|1545.4|1550.5|1544.3|1551.6|1545.4|1550.5|1544.3|0
1680661200000|2023-04-05 02:20:00|1551.6|1545.4|1550.9|1544.7|1552|1545.8|1550.5|1544.3|0
1680661500000|2023-04-05 02:25:00|1551.7|1545.5|1551.3|1545.1|1552.3|1546.1|1550.8|1544.6|0
1680661800000|2023-04-05 02:30:00|1551.2|1545|1550.6|1544.4|1551.5|1545.3|1550.4|1544.2|0
1680662100000|2023-04-05 02:35:00|1551.3|1545.1|1551.5|1545.3|1552.6|1546.4|1550.3|1544.1|0
1680662400000|2023-04-05 02:40:00|1551.3|1545.1|1551|1544.8|1552.5|1546.3|1551|1544.8|0
1680662700000|2023-04-05 02:45:00|1551.1|1544.9|1550.2|1544|1552.2|1546|1550.2|1544|0
1680663000000|2023-04-05 02:50:00|1552.1|1545.9|1550.8|1544.6|1552.3|1546.1|1550.8|1544.6|0
1680663300000|2023-04-05 02:55:00|1551.7|1545.5|1552.5|1546.3|1552.5|1546.3|1550.8|1544.6|0
1680663600000|2023-04-05 03:00:00|1551.5|1545.3|1550.1|1543.9|1551.5|1545.3|1550|1543.8|0
1680663900000|2023-04-05 03:05:00|1551.4|1545.2|1551.4|1545.2|1552.1|1545.9|1550.7|1544.5|0
1680664200000|2023-04-05 03:10:00|1550.4|1544.2|1551.4|1545.2|1552.8|1546.6|1550.4|1544.2|0
1680664500000|2023-04-05 03:15:00|1551.1|1544.9|1548.9|1542.7|1551.1|1544.9|1548.8|1542.6|0
1680664800000|2023-04-05 03:20:00|1549|1542.8|1551.5|1545.3|1552.4|1546.2|1549|1542.8|0
1680665100000|2023-04-05 03:25:00|1551.4|1545.2|1550.7|1544.5|1552.4|1546.2|1550.6|1544.4|0
1680665400000|2023-04-05 03:30:00|1551.7|1545.5|1551.4|1545.2|1551.7|1545.5|1550.5|1544.3|0
1680665700000|2023-04-05 03:35:00|1550.5|1544.3|1551|1544.8|1551.9|1545.7|1550.5|1544.3|0
1680666000000|2023-04-05 03:40:00|1550.9|1544.7|1551.4|1545.2|1552.4|1546.2|1550.9|1544.7|0
1680666300000|2023-04-05 03:45:00|1550.6|1544.4|1550.1|1543.9|1551.6|1545.4|1550.1|1543.9|0
1680666600000|2023-04-05 03:50:00|1551.2|1545|1550.8|1544.6|1551.3|1545.1|1549.8|1543.6|0
1680666900000|2023-04-05 03:55:00|1551|1544.8|1549.8|1543.6|1552|1545.8|1549.8|1543.6|0
1680667200000|2023-04-05 04:00:00|1550.9|1544.7|1549.5|1543.3|1551.1|1544.9|1549.4|1543.2|0
1680667500000|2023-04-05 04:05:00|1550.7|1544.5|1547.9|1541.7|1550.7|1544.5|1547.8|1541.6|0
1680667800000|2023-04-05 04:10:00|1549.9|1543.7|1548.6|1542.4|1549.9|1543.7|1548.5|1542.3|0
1680668100000|2023-04-05 04:15:00|1548.7|1542.5|1550.3|1544.1|1550.3|1544.1|1548.7|1542.5|0
1680668400000|2023-04-05 04:20:00|1549.1|1542.9|1548.7|1542.5|1550|1543.8|1548.7|1542.5|0
1680668700000|2023-04-05 04:25:00|1548.8|1542.6|1548.8|1542.6|1549.9|1543.7|1548.8|1542.6|0
1680669000000|2023-04-05 04:30:00|1548.7|1542.5|1548.4|1542.2|1549.7|1543.5|1548.3|1542.1|0
1680669300000|2023-04-05 04:35:00|1548.5|1542.3|1548.9|1542.7|1549.5|1543.3|1547.7|1541.5|0
1680669600000|2023-04-05 04:40:00|1547.9|1541.7|1549.5|1543.3|1549.5|1543.3|1547.9|1541.7|0
1680669900000|2023-04-05 04:45:00|1548.4|1542.2|1548.7|1542.5|1548.9|1542.7|1547.6|1541.4|0
1680670200000|2023-04-05 04:50:00|1548.5|1542.3|1547.5|1541.3|1549.8|1543.6|1547.5|1541.3|0
1680670500000|2023-04-05 04:55:00|1548.7|1542.5|1549.2|1543|1549.2|1543|1547.6|1541.4|0
1680670800000|2023-04-05 05:00:00|1548.1|1541.9|1547.9|1541.7|1549.2|1543|1546.9|1540.7|0
1680671100000|2023-04-05 05:05:00|1546.9|1540.7|1546.9|1540.7|1549|1542.8|1546.8|1540.6|0
1680671400000|2023-04-05 05:10:00|1548|1541.8|1547.1|1540.9|1548.2|1542|1546.6|1540.4|0
1680671700000|2023-04-05 05:15:00|1547.2|1541|1546.7|1540.5|1548.3|1542.1|1546.7|1540.5|0
1680672000000|2023-04-05 05:20:00|1547.9|1541.7|1545.9|1539.7|1547.9|1541.7|1545.9|1539.7|0
1680672300000|2023-04-05 05:25:00|1547.1|1540.9|1547.4|1541.2|1547.7|1541.5|1544.6|1538.4|0
1680672600000|2023-04-05 05:30:00|1548.5|1542.3|1547|1540.8|1548.5|1542.3|1546.7|1540.5|0
1680672900000|2023-04-05 05:35:00|1546|1539.8|1547.3|1541.1|1548.3|1542.1|1546|1539.8|0
1680673200000|2023-04-05 05:40:00|1547.2|1541|1547.5|1541.3|1548.4|1542.2|1547.2|1541|0
1680673500000|2023-04-05 05:45:00|1546.6|1540.4|1548|1541.8|1549|1542.8|1546.6|1540.4|0
1680673800000|2023-04-05 05:50:00|1547|1540.8|1548.2|1542|1549.3|1543.1|1547|1540.8|0
1680674100000|2023-04-05 05:55:00|1547.1|1540.9|1546.4|1540.2|1549|1542.8|1546|1539.8|0
1680739800000|2023-04-06 00:10:00|1547.7|1541.5|1547.7|1541.5|1550.9|1544.7|1546.5|1540.3|0
1680740100000|2023-04-06 00:15:00|1548.5|1542.3|1548.7|1542.5|1548.8|1542.6|1547.6|1541.4|0
1680740400000|2023-04-06 00:20:00|1549.4|1543.2|1549.6|1543.4|1549.8|1543.6|1547.9|1541.7|0
1680740700000|2023-04-06 00:25:00|1548.6|1542.4|1549.2|1543|1550.8|1544.6|1548.6|1542.4|0
1680741000000|2023-04-06 00:30:00|1550.6|1544.4|1551.8|1545.6|1552|1545.8|1550.6|1544.4|0
1680741300000|2023-04-06 00:35:00|1550.6|1544.4|1551.2|1545|1551.7|1545.5|1550.6|1544.4|0
1680741600000|2023-04-06 00:40:00|1551.4|1545.2|1551.7|1545.5|1552.3|1546.1|1550.5|1544.3|0
1680741900000|2023-04-06 00:45:00|1553.1|1546.9|1551.7|1545.5|1553.1|1546.9|1550.7|1544.5|0
1680742200000|2023-04-06 00:50:00|1551.6|1545.4|1550.9|1544.7|1553.1|1546.9|1550.9|1544.7|0
1680742500000|2023-04-06 00:55:00|1552|1545.8|1552.2|1546|1552.6|1546.4|1551.5|1545.3|0
1680742800000|2023-04-06 01:00:00|1551.5|1545.3|1550.4|1544.2|1551.5|1545.3|1549.5|1543.3|0
1680743100000|2023-04-06 01:05:00|1550.6|1544.4|1549.8|1543.6|1550.6|1544.4|1548.8|1542.6|0
1680743400000|2023-04-06 01:10:00|1548.7|1542.5|1548.9|1542.7|1550|1543.8|1548.7|1542.5|0
1680743700000|2023-04-06 01:15:00|1549.7|1543.5|1547.8|1541.6|1549.7|1543.5|1546.4|1540.2|0
1680744000000|2023-04-06 01:20:00|1547.7|1541.5|1547.5|1541.3|1547.9|1541.7|1546.7|1540.5|0
1680744300000|2023-04-06 01:25:00|1546.6|1540.4|1547|1540.8|1547.9|1541.7|1546.6|1540.4|0
1680744600000|2023-04-06 01:30:00|1546.9|1540.7|1547.3|1541.1|1547.3|1541.1|1546.1|1539.9|0
1680744900000|2023-04-06 01:35:00|1547.2|1541|1546.5|1540.3|1547.3|1541.1|1546|1539.8|0
1680745200000|2023-04-06 01:40:00|1546.7|1540.5|1545.6|1539.4|1547.2|1541|1545|1538.8|0
1680745500000|2023-04-06 01:45:00|1545.7|1539.5|1544.7|1538.5|1546.7|1540.5|1544.6|1538.4|0
1680745800000|2023-04-06 01:50:00|1545.7|1539.5|1545.8|1539.6|1547|1540.8|1545.6|1539.4|0
1680746100000|2023-04-06 01:55:00|1545.7|1539.5|1546|1539.8|1546.4|1540.2|1544.9|1538.7|0
1680746400000|2023-04-06 02:00:00|1546.1|1539.9|1543.9|1537.7|1546.1|1539.9|1543.9|1537.7|0
1680746700000|2023-04-06 02:05:00|1544.9|1538.7|1543.2|1537|1545.6|1539.4|1543.2|1537|0
1680747000000|2023-04-06 02:10:00|1544.1|1537.9|1544.3|1538.1|1544.4|1538.2|1543.1|1536.9|0
1680747300000|2023-04-06 02:15:00|1543.3|1537.1|1541.5|1535.3|1544.4|1538.2|1541.3|1535.1|0
1680747600000|2023-04-06 02:20:00|1541.4|1535.2|1541.8|1535.6|1542.7|1536.5|1541.4|1535.2|0
1680747900000|2023-04-06 02:25:00|1542.1|1535.9|1542.4|1536.2|1543.5|1537.3|1542.1|1535.9|0
1680748200000|2023-04-06 02:30:00|1544.7|1538.5|1543.2|1537|1544.7|1538.5|1542.3|1536.1|0
1680748500000|2023-04-06 02:35:00|1542.5|1536.3|1542.4|1536.2|1543.4|1537.2|1542.2|1536|0
1680748800000|2023-04-06 02:40:00|1542.5|1536.3|1542.9|1536.7|1543.9|1537.7|1542.5|1536.3|0
1680749100000|2023-04-06 02:45:00|1543|1536.8|1542.9|1536.7|1544.2|1538|1542.9|1536.7|0
1680749400000|2023-04-06 02:50:00|1542.8|1536.6|1543|1536.8|1543.8|1537.6|1542.6|1536.4|0
1680749700000|2023-04-06 02:55:00|1542.9|1536.7|1544.9|1538.7|1545.2|1539|1542.9|1536.7|0
1680750000000|2023-04-06 03:00:00|1543.4|1537.2|1544.3|1538.1|1544.3|1538.1|1543.2|1537|0
1680750300000|2023-04-06 03:05:00|1543.3|1537.1|1543.3|1537.1|1544.3|1538.1|1543.1|1536.9|0
1680750600000|2023-04-06 03:10:00|1544.3|1538.1|1544.5|1538.3|1544.5|1538.3|1543.5|1537.3|0
1680750900000|2023-04-06 03:15:00|1543.6|1537.4|1543.6|1537.4|1544.6|1538.4|1543.6|1537.4|0
1680751200000|2023-04-06 03:20:00|1543.4|1537.2|1544.2|1538|1544.5|1538.3|1543.1|1536.9|0
1680751500000|2023-04-06 03:25:00|1544.1|1537.9|1543|1536.8|1544.4|1538.2|1543|1536.8|0
1680751800000|2023-04-06 03:30:00|1542.9|1536.7|1544.7|1538.5|1544.7|1538.5|1542.8|1536.6|0
1680752100000|2023-04-06 03:35:00|1543.8|1537.6|1544.2|1538|1544.7|1538.5|1543.2|1537|0
1680752400000|2023-04-06 03:40:00|1544.7|1538.5|1545.1|1538.9|1546.1|1539.9|1543.8|1537.6|0
1680752700000|2023-04-06 03:45:00|1545.2|1539|1547.3|1541.1|1547.5|1541.3|1545.2|1539|0
1680753000000|2023-04-06 03:50:00|1546.5|1540.3|1547.2|1541|1547.3|1541.1|1546.3|1540.1|0
1680753300000|2023-04-06 03:55:00|1547|1540.8|1545.9|1539.7|1547.2|1541|1545.9|1539.7|0
1680753600000|2023-04-06 04:00:00|1547.1|1540.9|1547.1|1540.9|1547.1|1540.9|1545.9|1539.7|0
1680753900000|2023-04-06 04:05:00|1545.8|1539.6|1545.5|1539.3|1546.8|1540.6|1545.5|1539.3|0
1680754200000|2023-04-06 04:10:00|1546.2|1540|1546.3|1540.1|1547.7|1541.5|1545.5|1539.3|0
1680754500000|2023-04-06 04:15:00|1546.4|1540.2|1546|1539.8|1546.4|1540.2|1545.9|1539.7|0
1680754800000|2023-04-06 04:20:00|1545|1538.8|1544.7|1538.5|1545.9|1539.7|1544.7|1538.5|0
1680755100000|2023-04-06 04:25:00|1545.7|1539.5|1545.8|1539.6|1546|1539.8|1544.8|1538.6|0
1680755400000|2023-04-06 04:30:00|1545.6|1539.4|1543.2|1537|1545.6|1539.4|1542.1|1535.9|0
1680755700000|2023-04-06 04:35:00|1543|1536.8|1543.1|1536.9|1543.2|1537|1542.9|1536.7|0
1680756000000|2023-04-06 04:40:00|1542.9|1536.7|1544|1537.8|1544.1|1537.9|1542.9|1536.7|0
1680756300000|2023-04-06 04:45:00|1543|1536.8|1544.7|1538.5|1545.1|1538.9|1543|1536.8|0
1680756600000|2023-04-06 04:50:00|1543.9|1537.7|1543.6|1537.4|1545.2|1539|1543.6|1537.4|0
1680756900000|2023-04-06 04:55:00|1543.9|1537.7|1543.9|1537.7|1546.1|1539.9|1543.7|1537.5|0
1680757200000|2023-04-06 05:00:00|1544.7|1538.5|1544.8|1538.6|1544.8|1538.6|1543.7|1537.5|0
1680757500000|2023-04-06 05:05:00|1544.9|1538.7|1544.5|1538.3|1544.9|1538.7|1543.8|1537.6|0
1680757800000|2023-04-06 05:10:00|1544.7|1538.5|1545.1|1538.9|1545.2|1539|1543.5|1537.3|0
1680758100000|2023-04-06 05:15:00|1544.1|1537.9|1544.1|1537.9|1545|1538.8|1543.8|1537.6|0
1680758400000|2023-04-06 05:20:00|1545.2|1539|1543.7|1537.5|1545.2|1539|1543.6|1537.4|0
1680758700000|2023-04-06 05:25:00|1542.5|1536.3|1542.3|1536.1|1542.8|1536.6|1542.3|1536.1|0
1680759000000|2023-04-06 05:30:00|1543.4|1537.2|1541.9|1535.7|1543.4|1537.2|1541.8|1535.6|0
1680759300000|2023-04-06 05:35:00|1542.8|1536.6|1544|1537.8|1544|1537.8|1542.8|1536.6|0
1680759600000|2023-04-06 05:40:00|1544.1|1537.9|1542.2|1536|1544.1|1537.9|1542.1|1535.9|0
1680759900000|2023-04-06 05:45:00|1542|1535.8|1541.6|1535.4|1543|1536.8|1541.6|1535.4|0
1680760200000|2023-04-06 05:50:00|1542.7|1536.5|1544|1537.8|1544|1537.8|1542.5|1536.3|0
1680760500000|2023-04-06 05:55:00|1542.9|1536.7|1543.7|1537.5|1544.2|1538|1542.9|1536.7|0
1681171800000|2023-04-11 00:10:00|1556.4|1550.2|1557.7|1551.5|1558.9|1552.7|1555.8|1549.6|0
1681172100000|2023-04-11 00:15:00|1557.9|1551.7|1561|1554.8|1561|1554.8|1557|1550.8|0
1681172400000|2023-04-11 00:20:00|1560.8|1554.6|1562.7|1556.5|1562.9|1556.7|1559.7|1553.5|0
1681172700000|2023-04-11 00:25:00|1562.6|1556.4|1560.5|1554.3|1562.6|1556.4|1560.5|1554.3|0
1681173000000|2023-04-11 00:30:00|1560.8|1554.6|1561.6|1555.4|1562.1|1555.9|1559.9|1553.7|0
1681173300000|2023-04-11 00:35:00|1560.6|1554.4|1558.4|1552.2|1561.8|1555.6|1558|1551.8|0
1681173600000|2023-04-11 00:40:00|1559.3|1553.1|1559.4|1553.2|1559.8|1553.6|1558.6|1552.4|0
1681173900000|2023-04-11 00:45:00|1559.2|1553|1559.5|1553.3|1559.5|1553.3|1558.1|1551.9|0
1681174200000|2023-04-11 00:50:00|1559.6|1553.4|1558.5|1552.3|1560.5|1554.3|1558.5|1552.3|0
1681174500000|2023-04-11 00:55:00|1559.7|1553.5|1559.8|1553.6|1560.7|1554.5|1559.6|1553.4|0
1681174800000|2023-04-11 01:00:00|1560.7|1554.5|1560.7|1554.5|1561.6|1555.4|1560.4|1554.2|0
1681175100000|2023-04-11 01:05:00|1562|1555.8|1562.4|1556.2|1562.5|1556.3|1562|1555.8|0
1681175400000|2023-04-11 01:10:00|1561.5|1555.3|1561.3|1555.1|1563.3|1557.1|1561.3|1555.1|0
1681175700000|2023-04-11 01:15:00|1562.5|1556.3|1561.5|1555.3|1562.9|1556.7|1561.4|1555.2|0
1681176000000|2023-04-11 01:20:00|1561.6|1555.4|1561.3|1555.1|1561.6|1555.4|1560.3|1554.1|0
1681176300000|2023-04-11 01:25:00|1561.1|1554.9|1560.8|1554.6|1562.3|1556.1|1560.8|1554.6|0
1681176600000|2023-04-11 01:30:00|1560.3|1554.1|1558.6|1552.4|1560.5|1554.3|1558.6|1552.4|0
1681176900000|2023-04-11 01:35:00|1559.5|1553.3|1559.9|1553.7|1560.8|1554.6|1558.4|1552.2|0
1681177200000|2023-04-11 01:40:00|1559.7|1553.5|1559.9|1553.7|1559.9|1553.7|1559.6|1553.4|0
1681177500000|2023-04-11 01:45:00|1561.2|1555|1561.2|1555|1561.3|1555.1|1559.1|1552.9|0
1681177800000|2023-04-11 01:50:00|1559.4|1553.2|1562.1|1555.9|1562.8|1556.6|1559.4|1553.2|0
1681178100000|2023-04-11 01:55:00|1562.2|1556|1560.9|1554.7|1562.2|1556|1560.9|1554.7|0
1681178400000|2023-04-11 02:00:00|1560.8|1554.6|1562.3|1556.1|1562.3|1556.1|1560|1553.8|0
1681178700000|2023-04-11 02:05:00|1562.2|1556|1561.9|1555.7|1562.7|1556.5|1560.6|1554.4|0
1681179000000|2023-04-11 02:10:00|1561.8|1555.6|1560.6|1554.4|1561.8|1555.6|1560.2|1554|0
1681179300000|2023-04-11 02:15:00|1560.7|1554.5|1560|1553.8|1561|1554.8|1560|1553.8|0
1681179600000|2023-04-11 02:20:00|1559.9|1553.7|1560.1|1553.9|1560.6|1554.4|1559.9|1553.7|0
1681179900000|2023-04-11 02:25:00|1560|1553.8|1559.6|1553.4|1560|1553.8|1559.6|1553.4|0
1681180200000|2023-04-11 02:30:00|1559.8|1553.6|1558.5|1552.3|1559.9|1553.7|1558.5|1552.3|0
1681180500000|2023-04-11 02:35:00|1558.6|1552.4|1557.3|1551.1|1558.6|1552.4|1557.2|1551|0
1681180800000|2023-04-11 02:40:00|1557.5|1551.3|1557|1550.8|1557.5|1551.3|1557|1550.8|0
1681181100000|2023-04-11 02:45:00|1556.9|1550.7|1555.2|1549|1556.9|1550.7|1555.2|1549|0
1681181400000|2023-04-11 02:50:00|1555.6|1549.4|1555.1|1548.9|1555.6|1549.4|1555|1548.8|0
1681181700000|2023-04-11 02:55:00|1555.2|1549|1554.3|1548.1|1555.2|1549|1554.1|1547.9|0
1681182000000|2023-04-11 03:00:00|1554.2|1548|1554.2|1548|1555.7|1549.5|1554.1|1547.9|0
1681182300000|2023-04-11 03:05:00|1553.9|1547.7|1554.1|1547.9|1555.4|1549.2|1553.9|1547.7|0
1681182600000|2023-04-11 03:10:00|1553.9|1547.7|1554|1547.8|1554.9|1548.7|1553.9|1547.7|0
1681182900000|2023-04-11 03:15:00|1553.9|1547.7|1554|1547.8|1555.4|1549.2|1553.9|1547.7|0
1681183200000|2023-04-11 03:20:00|1553.9|1547.7|1554.5|1548.3|1555.1|1548.9|1553.7|1547.5|0
1681183500000|2023-04-11 03:25:00|1553.5|1547.3|1554.5|1548.3|1554.6|1548.4|1553.4|1547.2|0
1681183800000|2023-04-11 03:30:00|1553.5|1547.3|1553.2|1547|1553.5|1547.3|1552.8|1546.6|0
1681184100000|2023-04-11 03:35:00|1552.9|1546.7|1551.7|1545.5|1553.2|1547|1551.7|1545.5|0
1681184400000|2023-04-11 03:40:00|1552.7|1546.5|1553|1546.8|1554.2|1548|1552.6|1546.4|0
1681184700000|2023-04-11 03:45:00|1552.9|1546.7|1552.6|1546.4|1552.9|1546.7|1551.8|1545.6|0
1681185000000|2023-04-11 03:50:00|1551.7|1545.5|1554.1|1547.9|1554.1|1547.9|1551.6|1545.4|0
1681185300000|2023-04-11 03:55:00|1554|1547.8|1554.3|1548.1|1556.1|1549.9|1553.9|1547.7|0
1681185600000|2023-04-11 04:00:00|1554.1|1547.9|1554|1547.8|1555.6|1549.4|1553.9|1547.7|0
1681185900000|2023-04-11 04:05:00|1554.1|1547.9|1555.3|1549.1|1555.4|1549.2|1554.1|1547.9|0
1681186200000|2023-04-11 04:10:00|1554.2|1548|1556.3|1550.1|1556.3|1550.1|1554.2|1548|0
1681186500000|2023-04-11 04:15:00|1556.2|1550|1555.8|1549.6|1556.2|1550|1555.1|1548.9|0
1681186800000|2023-04-11 04:20:00|1555.9|1549.7|1555.7|1549.5|1555.9|1549.7|1554.3|1548.1|0
1681187100000|2023-04-11 04:25:00|1554.8|1548.6|1555.4|1549.2|1555.9|1549.7|1554.8|1548.6|0
1681187400000|2023-04-11 04:30:00|1554.3|1548.1|1554.6|1548.4|1555.4|1549.2|1554.2|1548|0
1681187700000|2023-04-11 04:35:00|1554.3|1548.1|1553.7|1547.5|1555.6|1549.4|1553.7|1547.5|0
1681188000000|2023-04-11 04:40:00|1553.8|1547.6|1555.1|1548.9|1555.1|1548.9|1553.8|1547.6|0
1681188300000|2023-04-11 04:45:00|1554.9|1548.7|1553.7|1547.5|1555|1548.8|1553.7|1547.5|0
1681188600000|2023-04-11 04:50:00|1553.4|1547.2|1553.5|1547.3|1553.6|1547.4|1553.3|1547.1|0
1681188900000|2023-04-11 04:55:00|1552.2|1546|1551.8|1545.6|1552.8|1546.6|1551.8|1545.6|0
1681189200000|2023-04-11 05:00:00|1552.8|1546.6|1552|1545.8|1552.8|1546.6|1551.8|1545.6|0
1681189500000|2023-04-11 05:05:00|1552.1|1545.9|1551.8|1545.6|1552.9|1546.7|1551.8|1545.6|0
1681189800000|2023-04-11 05:10:00|1551.6|1545.4|1552.9|1546.7|1552.9|1546.7|1551.6|1545.4|0
1681190100000|2023-04-11 05:15:00|1553.1|1546.9|1550.9|1544.7|1553.3|1547.1|1550.9|1544.7|0
1681190400000|2023-04-11 05:20:00|1551|1544.8|1552.1|1545.9|1553.2|1547|1550.9|1544.7|0
1681190700000|2023-04-11 05:25:00|1552.2|1546|1552.7|1546.5|1553.6|1547.4|1551.6|1545.4|0
1681191000000|2023-04-11 05:30:00|1552.6|1546.4|1552.4|1546.2|1552.7|1546.5|1552.3|1546.1|0
1681191300000|2023-04-11 05:35:00|1551.3|1545.1|1551.2|1545|1551.5|1545.3|1551.2|1545|0
1681191600000|2023-04-11 05:40:00|1551.3|1545.1|1551.6|1545.4|1551.9|1545.7|1550.6|1544.4|0
1681191900000|2023-04-11 05:45:00|1552.4|1546.2|1553.4|1547.2|1553.5|1547.3|1552.1|1545.9|0
1681192200000|2023-04-11 05:50:00|1553.3|1547.1|1551.7|1545.5|1553.3|1547.1|1551.7|1545.5|0
1681192500000|2023-04-11 05:55:00|1552.8|1546.6|1552|1545.8|1552.8|1546.6|1551.4|1545.2|0
1681258200000|2023-04-12 00:10:00|1553.9|1547.7|1554.9|1548.7|1556.3|1550.1|1553.9|1547.7|0
1681258500000|2023-04-12 00:15:00|1554.8|1548.6|1555.3|1549.1|1557.1|1550.9|1554|1547.8|0
1681258800000|2023-04-12 00:20:00|1555.2|1549|1556.6|1550.4|1556.6|1550.4|1554|1547.8|0
1681259100000|2023-04-12 00:25:00|1557.7|1551.5|1552|1545.8|1557.7|1551.5|1552|1545.8|0
1681259400000|2023-04-12 00:30:00|1550.1|1543.9|1552|1545.8|1552|1545.8|1549.5|1543.3|0
1681259700000|2023-04-12 00:35:00|1551.7|1545.5|1551.3|1545.1|1552.8|1546.6|1551.3|1545.1|0
1681260000000|2023-04-12 00:40:00|1552.3|1546.1|1550.9|1544.7|1552.3|1546.1|1550.8|1544.6|0
1681260300000|2023-04-12 00:45:00|1550.4|1544.2|1551.5|1545.3|1551.5|1545.3|1549.2|1543|0
1681260600000|2023-04-12 00:50:00|1551.4|1545.2|1552.1|1545.9|1552.1|1545.9|1550.6|1544.4|0
1681260900000|2023-04-12 00:55:00|1551.2|1545|1551.9|1545.7|1551.9|1545.7|1550.7|1544.5|0
1681261200000|2023-04-12 01:00:00|1552|1545.8|1551.4|1545.2|1552.1|1545.9|1551|1544.8|0
1681261500000|2023-04-12 01:05:00|1553.6|1547.4|1552|1545.8|1553.7|1547.5|1552|1545.8|0
1681261800000|2023-04-12 01:10:00|1550.9|1544.7|1551.7|1545.5|1551.8|1545.6|1550.7|1544.5|0
1681262100000|2023-04-12 01:15:00|1550.8|1544.6|1550.3|1544.1|1551.5|1545.3|1549.8|1543.6|0
1681262400000|2023-04-12 01:20:00|1551.4|1545.2|1550.6|1544.4|1551.6|1545.4|1550.1|1543.9|0
1681262700000|2023-04-12 01:25:00|1549.7|1543.5|1550.7|1544.5|1551|1544.8|1549.7|1543.5|0
1681263000000|2023-04-12 01:30:00|1549.9|1543.7|1550.3|1544.1|1551.3|1545.1|1549.7|1543.5|0
1681263300000|2023-04-12 01:35:00|1550.2|1544|1549.3|1543.1|1551.2|1545|1549.2|1543|0
1681263600000|2023-04-12 01:40:00|1548.1|1541.9|1548.5|1542.3|1550.5|1544.3|1548.1|1541.9|0
1681263900000|2023-04-12 01:45:00|1549.5|1543.3|1548.2|1542|1549.5|1543.3|1547.9|1541.7|0
1681264200000|2023-04-12 01:50:00|1549.3|1543.1|1548.9|1542.7|1549.3|1543.1|1547.9|1541.7|0
1681264500000|2023-04-12 01:55:00|1549.1|1542.9|1548.4|1542.2|1549.1|1542.9|1547.8|1541.6|0
1681264800000|2023-04-12 02:00:00|1548.3|1542.1|1547.6|1541.4|1549.6|1543.4|1547.6|1541.4|0
1681265100000|2023-04-12 02:05:00|1547.7|1541.5|1548.3|1542.1|1548.7|1542.5|1547.4|1541.2|0
1681265400000|2023-04-12 02:10:00|1548.1|1541.9|1547.2|1541|1548.4|1542.2|1547.2|1541|0
1681265700000|2023-04-12 02:15:00|1547.1|1540.9|1548.4|1542.2|1548.4|1542.2|1547.1|1540.9|0
1681266000000|2023-04-12 02:20:00|1547.4|1541.2|1547.3|1541.1|1548.7|1542.5|1547.3|1541.1|0
1681266300000|2023-04-12 02:25:00|1547.4|1541.2|1548.1|1541.9|1548.8|1542.6|1547.4|1541.2|0
1681266600000|2023-04-12 02:30:00|1549|1542.8|1548.5|1542.3|1549.6|1543.4|1548.4|1542.2|0
1681266900000|2023-04-12 02:35:00|1548.6|1542.4|1551.3|1545.1|1551.4|1545.2|1548.5|1542.3|0
1681267200000|2023-04-12 02:40:00|1551.4|1545.2|1551.6|1545.4|1552.6|1546.4|1551.4|1545.2|0
1681267500000|2023-04-12 02:45:00|1551.9|1545.7|1551.2|1545|1551.9|1545.7|1550.2|1544|0
1681267800000|2023-04-12 02:50:00|1551.5|1545.3|1551.1|1544.9|1551.5|1545.3|1550.7|1544.5|0
1681268100000|2023-04-12 02:55:00|1551.2|1545|1550.9|1544.7|1551.2|1545|1549.9|1543.7|0
1681268400000|2023-04-12 03:00:00|1550.8|1544.6|1551.9|1545.7|1551.9|1545.7|1550|1543.8|0
1681268700000|2023-04-12 03:05:00|1551.6|1545.4|1551.7|1545.5|1551.8|1545.6|1550.5|1544.3|0
1681269000000|2023-04-12 03:10:00|1551.5|1545.3|1552.1|1545.9|1552.1|1545.9|1550.5|1544.3|0
1681269300000|2023-04-12 03:15:00|1550.9|1544.7|1551.9|1545.7|1552.1|1545.9|1550.8|1544.6|0
1681269600000|2023-04-12 03:20:00|1550.9|1544.7|1551.3|1545.1|1552.2|1546|1550.8|1544.6|0
1681269900000|2023-04-12 03:25:00|1552.2|1546|1552.1|1545.9|1552.4|1546.2|1551.2|1545|0
1681270200000|2023-04-12 03:30:00|1551.1|1544.9|1551.8|1545.6|1552.1|1545.9|1551.1|1544.9|0
1681270500000|2023-04-12 03:35:00|1551.9|1545.7|1551.8|1545.6|1551.9|1545.7|1550.9|1544.7|0
1681270800000|2023-04-12 03:40:00|1551.9|1545.7|1552.3|1546.1|1552.3|1546.1|1550.8|1544.6|0
1681271100000|2023-04-12 03:45:00|1551.9|1545.7|1550.9|1544.7|1551.9|1545.7|1550.8|1544.6|0
1681271400000|2023-04-12 03:50:00|1552.2|1546|1552|1545.8|1552.2|1546|1549.8|1543.6|0
1681271700000|2023-04-12 03:55:00|1551.9|1545.7|1550.7|1544.5|1551.9|1545.7|1550.7|1544.5|0
1681272000000|2023-04-12 04:00:00|1550.5|1544.3|1552.1|1545.9|1552.3|1546.1|1550.5|1544.3|0
1681272300000|2023-04-12 04:05:00|1552.8|1546.6|1552.6|1546.4|1553.1|1546.9|1552.6|1546.4|0
1681272600000|2023-04-12 04:10:00|1552.1|1545.9|1552.6|1546.4|1552.8|1546.6|1551.2|1545|0
1681272900000|2023-04-12 04:15:00|1552.8|1546.6|1551.8|1545.6|1552.9|1546.7|1551.6|1545.4|0
1681273200000|2023-04-12 04:20:00|1551.7|1545.5|1552.5|1546.3|1552.5|1546.3|1551.4|1545.2|0
1681273500000|2023-04-12 04:25:00|1551.6|1545.4|1552.6|1546.4|1552.7|1546.5|1551.2|1545|0
1681273800000|2023-04-12 04:30:00|1551.7|1545.5|1551.8|1545.6|1552.6|1546.4|1551.6|1545.4|0
1681274100000|2023-04-12 04:35:00|1551.5|1545.3|1553|1546.8|1553|1546.8|1551.5|1545.3|0
1681274400000|2023-04-12 04:40:00|1551.8|1545.6|1552.6|1546.4|1553.5|1547.3|1551.8|1545.6|0
1681274700000|2023-04-12 04:45:00|1552.7|1546.5|1553|1546.8|1553.7|1547.5|1552.6|1546.4|0
1681275000000|2023-04-12 04:50:00|1554.1|1547.9|1552.4|1546.2|1554.1|1547.9|1552.4|1546.2|0
1681275300000|2023-04-12 04:55:00|1553.3|1547.1|1552.1|1545.9|1553.3|1547.1|1551.1|1544.9|0
1681275600000|2023-04-12 05:00:00|1552.4|1546.2|1551.2|1545|1552.4|1546.2|1551.2|1545|0
1681275900000|2023-04-12 05:05:00|1551.3|1545.1|1551|1544.8|1551.5|1545.3|1550.2|1544|0
1681276200000|2023-04-12 05:10:00|1550.1|1543.9|1550.8|1544.6|1552.1|1545.9|1549.8|1543.6|0
1681276500000|2023-04-12 05:15:00|1549.7|1543.5|1549.5|1543.3|1549.8|1543.6|1549.3|1543.1|0
1681276800000|2023-04-12 05:20:00|1549.4|1543.2|1548.8|1542.6|1550.3|1544.1|1548.8|1542.6|0
1681277100000|2023-04-12 05:25:00|1549.1|1542.9|1547.8|1541.6|1549.1|1542.9|1547.8|1541.6|0
1681277400000|2023-04-12 05:30:00|1550.2|1544|1548.8|1542.6|1550.2|1544|1548.8|1542.6|0
1681277700000|2023-04-12 05:35:00|1550.1|1543.9|1549.9|1543.7|1550.8|1544.6|1548.7|1542.5|0
1681278000000|2023-04-12 05:40:00|1550.4|1544.2|1548.3|1542.1|1550.5|1544.3|1548.2|1542|0
1681278300000|2023-04-12 05:45:00|1548.6|1542.4|1549|1542.8|1549|1542.8|1548.4|1542.2|0
1681278600000|2023-04-12 05:50:00|1546.7|1540.5|1546.4|1540.2|1546.7|1540.5|1545.4|1539.2|0
1681278900000|2023-04-12 05:55:00|1545.5|1539.3|1545.8|1539.6|1547.6|1541.4|1545.5|1539.3|0
1681344600000|2023-04-13 00:10:00|1548.4|1542.2|1545.9|1539.7|1548.4|1542.2|1545.1|1538.9|0
1681344900000|2023-04-13 00:15:00|1545.3|1539.1|1547|1540.8|1547|1540.8|1545.1|1538.9|0
1681345200000|2023-04-13 00:20:00|1547.1|1540.9|1549.2|1543|1549.4|1543.2|1547.1|1540.9|0
1681345500000|2023-04-13 00:25:00|1547.9|1541.7|1546.9|1540.7|1548|1541.8|1546.5|1540.3|0
1681345800000|2023-04-13 00:30:00|1546.5|1540.3|1546.6|1540.4|1548.5|1542.3|1546.1|1539.9|0
1681346100000|2023-04-13 00:35:00|1547.7|1541.5|1547.2|1541|1547.7|1541.5|1546.3|1540.1|0
1681346400000|2023-04-13 00:40:00|1547.3|1541.1|1547.4|1541.2|1548.6|1542.4|1546.9|1540.7|0
1681346700000|2023-04-13 00:45:00|1546.5|1540.3|1547.8|1541.6|1548.1|1541.9|1546.1|1539.9|0
1681347000000|2023-04-13 00:50:00|1546.9|1540.7|1547.2|1541|1548.2|1542|1546.9|1540.7|0
1681347300000|2023-04-13 00:55:00|1548.2|1542|1548|1541.8|1548.3|1542.1|1547.9|1541.7|0
1681347600000|2023-04-13 01:00:00|1548.1|1541.9|1548.1|1541.9|1548.8|1542.6|1547.9|1541.7|0
1681347900000|2023-04-13 01:05:00|1547.9|1541.7|1548.1|1541.9|1548.2|1542|1546.9|1540.7|0
1681348200000|2023-04-13 01:10:00|1548|1541.8|1547.5|1541.3|1548.5|1542.3|1547.5|1541.3|0
1681348500000|2023-04-13 01:15:00|1547.7|1541.5|1548.8|1542.6|1549.2|1543|1547.7|1541.5|0
1681348800000|2023-04-13 01:20:00|1548.6|1542.4|1549.2|1543|1549.8|1543.6|1548.2|1542|0
1681349100000|2023-04-13 01:25:00|1549.1|1542.9|1547.8|1541.6|1549.1|1542.9|1547.8|1541.6|0
1681349400000|2023-04-13 01:30:00|1546.4|1540.2|1547.3|1541.1|1548.2|1542|1545.8|1539.6|0
1681349700000|2023-04-13 01:35:00|1547.1|1540.9|1547.2|1541|1547.2|1541|1545.7|1539.5|0
1681350000000|2023-04-13 01:40:00|1547.4|1541.2|1547|1540.8|1548|1541.8|1547|1540.8|0
1681350300000|2023-04-13 01:45:00|1548|1541.8|1547|1540.8|1548|1541.8|1546.5|1540.3|0
1681350600000|2023-04-13 01:50:00|1547.1|1540.9|1548.6|1542.4|1548.6|1542.4|1547.1|1540.9|0
1681350900000|2023-04-13 01:55:00|1548.8|1542.6|1548.5|1542.3|1548.8|1542.6|1548.2|1542|0
1681351200000|2023-04-13 02:00:00|1548.4|1542.2|1547.9|1541.7|1548.7|1542.5|1547.8|1541.6|0
1681351500000|2023-04-13 02:05:00|1548|1541.8|1547.9|1541.7|1548|1541.8|1546.5|1540.3|0
1681351800000|2023-04-13 02:10:00|1548.2|1542|1547.5|1541.3|1548.2|1542|1547.5|1541.3|0
1681352100000|2023-04-13 02:15:00|1547.6|1541.4|1547.4|1541.2|1548.7|1542.5|1547.4|1541.2|0
1681352400000|2023-04-13 02:20:00|1547.5|1541.3|1546.6|1540.4|1547.7|1541.5|1546.3|1540.1|0
1681352700000|2023-04-13 02:25:00|1547.6|1541.4|1546.6|1540.4|1547.8|1541.6|1546.5|1540.3|0
1681353000000|2023-04-13 02:30:00|1547.6|1541.4|1546.7|1540.5|1547.9|1541.7|1546.6|1540.4|0
1681353300000|2023-04-13 02:35:00|1547.9|1541.7|1547.9|1541.7|1547.9|1541.7|1546.8|1540.6|0
1681353600000|2023-04-13 02:40:00|1549.1|1542.9|1548.2|1542|1549.2|1543|1548.1|1541.9|0
1681353900000|2023-04-13 02:45:00|1549.1|1542.9|1549|1542.8|1549.1|1542.9|1548.5|1542.3|0
1681354200000|2023-04-13 02:50:00|1549.1|1542.9|1548|1541.8|1549.2|1543|1548|1541.8|0
1681354500000|2023-04-13 02:55:00|1548.1|1541.9|1545.6|1539.4|1548.2|1542|1545.6|1539.4|0
1681354800000|2023-04-13 03:00:00|1546.8|1540.6|1546.8|1540.6|1546.9|1540.7|1546.5|1540.3|0
1681355100000|2023-04-13 03:05:00|1547|1540.8|1547.3|1541.1|1547.4|1541.2|1546.3|1540.1|0
1681355400000|2023-04-13 03:10:00|1547.2|1541|1546.8|1540.6|1547.2|1541|1546.7|1540.5|0
1681355700000|2023-04-13 03:15:00|1547.2|1541|1546.2|1540|1547.3|1541.1|1546|1539.8|0
1681356000000|2023-04-13 03:20:00|1546.1|1539.9|1546.3|1540.1|1546.3|1540.1|1545.1|1538.9|0
1681356300000|2023-04-13 03:25:00|1546.1|1539.9|1546.3|1540.1|1546.3|1540.1|1545.9|1539.7|0
1681356600000|2023-04-13 03:30:00|1546.2|1540|1546.7|1540.5|1546.7|1540.5|1546.2|1540|0
1681356900000|2023-04-13 03:35:00|1546.9|1540.7|1546.8|1540.6|1547|1540.8|1545.7|1539.5|0
1681357200000|2023-04-13 03:40:00|1546.7|1540.5|1546.5|1540.3|1548|1541.8|1545.7|1539.5|0
1681357500000|2023-04-13 03:45:00|1547.4|1541.2|1546|1539.8|1547.4|1541.2|1546|1539.8|0
1681357800000|2023-04-13 03:50:00|1545.8|1539.6|1545.8|1539.6|1546.9|1540.7|1545.6|1539.4|0
1681358100000|2023-04-13 03:55:00|1545.7|1539.5|1545.6|1539.4|1546.7|1540.5|1545.6|1539.4|0
1681358400000|2023-04-13 04:00:00|1545.4|1539.2|1546.7|1540.5|1546.7|1540.5|1545.3|1539.1|0
1681358700000|2023-04-13 04:05:00|1545.6|1539.4|1547.3|1541.1|1547.3|1541.1|1544.5|1538.3|0
1681359000000|2023-04-13 04:10:00|1547.4|1541.2|1547.7|1541.5|1547.8|1541.6|1547.2|1541|0
1681359300000|2023-04-13 04:15:00|1548.6|1542.4|1547.8|1541.6|1548.7|1542.5|1547.7|1541.5|0
1681359600000|2023-04-13 04:20:00|1548.8|1542.6|1547.3|1541.1|1548.8|1542.6|1546.8|1540.6|0
1681359900000|2023-04-13 04:25:00|1547|1540.8|1548.1|1541.9|1548.1|1541.9|1546.2|1540|0
1681360200000|2023-04-13 04:30:00|1547.2|1541|1547.9|1541.7|1548|1541.8|1546.9|1540.7|0
1681360500000|2023-04-13 04:35:00|1546.8|1540.6|1548|1541.8|1548|1541.8|1546.8|1540.6|0
1681360800000|2023-04-13 04:40:00|1547.8|1541.6|1547.5|1541.3|1547.8|1541.6|1546.7|1540.5|0
1681361100000|2023-04-13 04:45:00|1547.6|1541.4|1547.8|1541.6|1547.8|1541.6|1547.3|1541.1|0
1681361400000|2023-04-13 04:50:00|1546.6|1540.4|1547.4|1541.2|1547.7|1541.5|1546.6|1540.4|0
1681361700000|2023-04-13 04:55:00|1547.5|1541.3|1546.5|1540.3|1547.5|1541.3|1546.2|1540|0
1681362000000|2023-04-13 05:00:00|1546.4|1540.2|1546.2|1540|1547.4|1541.2|1546.2|1540|0
1681362300000|2023-04-13 05:05:00|1547.2|1541|1546.4|1540.2|1547.4|1541.2|1546.4|1540.2|0
1681362600000|2023-04-13 05:10:00|1547.5|1541.3|1548|1541.8|1548|1541.8|1546.4|1540.2|0
1681362900000|2023-04-13 05:15:00|1546.9|1540.7|1546.9|1540.7|1548|1541.8|1546.7|1540.5|0
1681363200000|2023-04-13 05:20:00|1546.8|1540.6|1548.1|1541.9|1548.8|1542.6|1546.8|1540.6|0
1681363500000|2023-04-13 05:25:00|1547.2|1541|1547.5|1541.3|1548.3|1542.1|1546.5|1540.3|0
1681363800000|2023-04-13 05:30:00|1546.5|1540.3|1546.8|1540.6|1547.9|1541.7|1546.5|1540.3|0
1681364100000|2023-04-13 05:35:00|1546.9|1540.7|1545.6|1539.4|1546.9|1540.7|1545.6|1539.4|0
1681364400000|2023-04-13 05:40:00|1546.6|1540.4|1547.5|1541.3|1547.5|1541.3|1545.6|1539.4|0
1681364700000|2023-04-13 05:45:00|1546.5|1540.3|1547.4|1541.2|1547.5|1541.3|1546.4|1540.2|0
1681365000000|2023-04-13 05:50:00|1546.5|1540.3|1546.8|1540.6|1547.8|1541.6|1546.3|1540.1|0
1681365300000|2023-04-13 05:55:00|1546.7|1540.5|1546.3|1540.1|1547.5|1541.3|1546|1539.8|0
1681431000000|2023-04-14 00:10:00|1547.2|1541|1546.8|1540.6|1547.6|1541.4|1546.2|1540|0
1681431300000|2023-04-14 00:15:00|1546.7|1540.5|1547.9|1541.7|1549.5|1543.3|1546.3|1540.1|0
1681431600000|2023-04-14 00:20:00|1546.8|1540.6|1549.2|1543|1549.2|1543|1545.6|1539.4|0
1681431900000|2023-04-14 00:25:00|1548|1541.8|1550.4|1544.2|1550.6|1544.4|1548|1541.8|0
1681432200000|2023-04-14 00:30:00|1549.5|1543.3|1551.8|1545.6|1551.8|1545.6|1549.5|1543.3|0
1681432500000|2023-04-14 00:35:00|1551.9|1545.7|1553|1546.8|1554.6|1548.4|1551.8|1545.6|0
1681432800000|2023-04-14 00:40:00|1552.9|1546.7|1554.5|1548.3|1555.6|1549.4|1552.9|1546.7|0
1681433100000|2023-04-14 00:45:00|1555.6|1549.4|1555.1|1548.9|1555.6|1549.4|1553.2|1547|0
1681433400000|2023-04-14 00:50:00|1555.2|1549|1553.6|1547.4|1555.2|1549|1553.6|1547.4|0
1681433700000|2023-04-14 00:55:00|1554.7|1548.5|1552.6|1546.4|1554.7|1548.5|1552|1545.8|0
1681434000000|2023-04-14 01:00:00|1553.7|1547.5|1552.6|1546.4|1553.9|1547.7|1552.6|1546.4|0
1681434300000|2023-04-14 01:05:00|1552.7|1546.5|1553.3|1547.1|1553.3|1547.1|1552.2|1546|0
1681434600000|2023-04-14 01:10:00|1552.4|1546.2|1556.6|1550.4|1556.6|1550.4|1551.9|1545.7|0
1681434900000|2023-04-14 01:15:00|1555.7|1549.5|1556.4|1550.2|1556.9|1550.7|1555.4|1549.2|0
1681435200000|2023-04-14 01:20:00|1556.3|1550.1|1556.3|1550.1|1557.2|1551|1556.2|1550|0
1681435500000|2023-04-14 01:25:00|1556.1|1549.9|1555.7|1549.5|1557.1|1550.9|1555.6|1549.4|0
1681435800000|2023-04-14 01:30:00|1556.5|1550.3|1554.8|1548.6|1556.7|1550.5|1554.8|1548.6|0
1681436100000|2023-04-14 01:35:00|1556.1|1549.9|1556.6|1550.4|1556.6|1550.4|1555.3|1549.1|0
1681436400000|2023-04-14 01:40:00|1556.7|1550.5|1555.3|1549.1|1556.7|1550.5|1554.7|1548.5|0
1681436700000|2023-04-14 01:45:00|1555|1548.8|1555|1548.8|1556|1549.8|1555|1548.8|0
1681437000000|2023-04-14 01:50:00|1555.1|1548.9|1554.7|1548.5|1555.8|1549.6|1552.5|1546.3|0
1681437300000|2023-04-14 01:55:00|1553.7|1547.5|1554.7|1548.5|1554.9|1548.7|1553.6|1547.4|0
1681437600000|2023-04-14 02:00:00|1554.6|1548.4|1556.5|1550.3|1556.5|1550.3|1554.6|1548.4|0
1681437900000|2023-04-14 02:05:00|1555.4|1549.2|1556.1|1549.9|1556.1|1549.9|1555.4|1549.2|0
1681438200000|2023-04-14 02:10:00|1557|1550.8|1556|1549.8|1557|1550.8|1555.7|1549.5|0
1681438500000|2023-04-14 02:15:00|1555.9|1549.7|1557.2|1551|1557.4|1551.2|1555.8|1549.6|0
1681438800000|2023-04-14 02:20:00|1557.1|1550.9|1556.8|1550.6|1557.1|1550.9|1556.6|1550.4|0
1681439100000|2023-04-14 02:25:00|1557|1550.8|1557|1550.8|1557.1|1550.9|1556|1549.8|0
1681439400000|2023-04-14 02:30:00|1557.1|1550.9|1555.2|1549|1557.2|1551|1555.2|1549|0
1681439700000|2023-04-14 02:35:00|1557.2|1551|1557.2|1551|1557.6|1551.4|1556.4|1550.2|0
1681440000000|2023-04-14 02:40:00|1556.2|1550|1557.4|1551.2|1557.6|1551.4|1556.2|1550|0
1681440300000|2023-04-14 02:45:00|1557.3|1551.1|1557.1|1550.9|1557.3|1551.1|1556.9|1550.7|0
1681440600000|2023-04-14 02:50:00|1556.2|1550|1557.1|1550.9|1557.1|1550.9|1556.2|1550|0
1681440900000|2023-04-14 02:55:00|1555.9|1549.7|1557.4|1551.2|1557.4|1551.2|1555.9|1549.7|0
1681441200000|2023-04-14 03:00:00|1556.5|1550.3|1556.9|1550.7|1557.9|1551.7|1556.5|1550.3|0
1681441500000|2023-04-14 03:05:00|1560|1553.8|1560|1553.8|1560.3|1554.1|1558.9|1552.7|0
1681441800000|2023-04-14 03:10:00|1559.9|1553.7|1559.1|1552.9|1560.2|1554|1558.3|1552.1|0
1681442100000|2023-04-14 03:15:00|1560.2|1554|1559|1552.8|1560.2|1554|1558.8|1552.6|0
1681442400000|2023-04-14 03:20:00|1560|1553.8|1560.5|1554.3|1560.8|1554.6|1559.1|1552.9|0
1681442700000|2023-04-14 03:25:00|1560.6|1554.4|1559.2|1553|1560.6|1554.4|1559.1|1552.9|0
1681443000000|2023-04-14 03:30:00|1560.4|1554.2|1561.1|1554.9|1561.2|1555|1560.4|1554.2|0
1681443300000|2023-04-14 03:35:00|1560.1|1553.9|1559.5|1553.3|1560.4|1554.2|1559.3|1553.1|0
1681443600000|2023-04-14 03:40:00|1559.4|1553.2|1560.8|1554.6|1560.9|1554.7|1558.4|1552.2|0
1681443900000|2023-04-14 03:45:00|1560.7|1554.5|1560.6|1554.4|1560.8|1554.6|1559.6|1553.4|0
1681444200000|2023-04-14 03:50:00|1560.3|1554.1|1559.3|1553.1|1560.3|1554.1|1559.2|1553|0
1681444500000|2023-04-14 03:55:00|1559.2|1553|1559|1552.8|1559.3|1553.1|1559|1552.8|0
1681444800000|2023-04-14 04:00:00|1558.8|1552.6|1558.7|1552.5|1559.1|1552.9|1557.8|1551.6|0
1681445100000|2023-04-14 04:05:00|1557.6|1551.4|1556.3|1550.1|1558.1|1551.9|1555.6|1549.4|0
1681445400000|2023-04-14 04:10:00|1556.4|1550.2|1556.7|1550.5|1557.7|1551.5|1556.4|1550.2|0
1681445700000|2023-04-14 04:15:00|1556.8|1550.6|1555.4|1549.2|1556.8|1550.6|1555.3|1549.1|0
1681446000000|2023-04-14 04:20:00|1555.5|1549.3|1555.2|1549|1556.5|1550.3|1555.2|1549|0
1681446300000|2023-04-14 04:25:00|1555.3|1549.1|1555|1548.8|1555.9|1549.7|1555|1548.8|0
1681446600000|2023-04-14 04:30:00|1554.9|1548.7|1555.4|1549.2|1556.6|1550.4|1554.9|1548.7|0
1681446900000|2023-04-14 04:35:00|1555.2|1549|1556.1|1549.9|1556.4|1550.2|1554.9|1548.7|0
1681447200000|2023-04-14 04:40:00|1556.2|1550|1556|1549.8|1557.2|1551|1556|1549.8|0
1681447500000|2023-04-14 04:45:00|1556.1|1549.9|1556|1549.8|1557.1|1550.9|1556|1549.8|0
1681447800000|2023-04-14 04:50:00|1555.9|1549.7|1557.1|1550.9|1557.1|1550.9|1555.9|1549.7|0
1681448100000|2023-04-14 04:55:00|1557.2|1551|1557.2|1551|1557.5|1551.3|1556.2|1550|0
1681448400000|2023-04-14 05:00:00|1557.3|1551.1|1555.9|1549.7|1557.3|1551.1|1555.9|1549.7|0
1681448700000|2023-04-14 05:05:00|1557.2|1551|1556.9|1550.7|1557.2|1551|1556|1549.8|0
1681449000000|2023-04-14 05:10:00|1557.1|1550.9|1556.9|1550.7|1557.5|1551.3|1556|1549.8|0
1681449300000|2023-04-14 05:15:00|1556.7|1550.5|1555.9|1549.7|1556.9|1550.7|1555.7|1549.5|0
1681449600000|2023-04-14 05:20:00|1556.9|1550.7|1556.1|1549.9|1557.3|1551.1|1555.8|1549.6|0
1681449900000|2023-04-14 05:25:00|1556.3|1550.1|1557.3|1551.1|1557.3|1551.1|1556|1549.8|0
1681450200000|2023-04-14 05:30:00|1557.2|1551|1556.5|1550.3|1557.8|1551.6|1555.6|1549.4|0
1681450500000|2023-04-14 05:35:00|1557.4|1551.2|1556.8|1550.6|1557.4|1551.2|1555.9|1549.7|0
1681450800000|2023-04-14 05:40:00|1555.7|1549.5|1555.9|1549.7|1556.9|1550.7|1554.7|1548.5|0
1681451100000|2023-04-14 05:45:00|1554.9|1548.7|1557.2|1551|1557.2|1551|1554.9|1548.7|0
1681451400000|2023-04-14 05:50:00|1556.9|1550.7|1557.2|1551|1557.2|1551|1555.9|1549.7|0
1681451700000|2023-04-14 05:55:00|1557.3|1551.1|1556.3|1550.1|1557.6|1551.4|1556.3|1550.1|0
1681690200000|2023-04-17 00:10:00|1562.5|1556.3|1561.8|1555.6|1562.5|1556.3|1559.2|1553|0
1681690500000|2023-04-17 00:15:00|1562.7|1556.5|1564.3|1558.1|1564.3|1558.1|1559.1|1552.9|0
1681690800000|2023-04-17 00:20:00|1564.2|1558|1562.8|1556.6|1564.2|1558|1562.5|1556.3|0
1681691100000|2023-04-17 00:25:00|1563.2|1557|1561|1554.8|1563.2|1557|1560.9|1554.7|0
1681691400000|2023-04-17 00:30:00|1561.4|1555.2|1563.9|1557.7|1563.9|1557.7|1561.4|1555.2|0
1681691700000|2023-04-17 00:35:00|1564|1557.8|1562.8|1556.6|1564.2|1558|1561.7|1555.5|0
1681692000000|2023-04-17 00:40:00|1563.8|1557.6|1560.7|1554.5|1563.8|1557.6|1560.6|1554.4|0
1681692300000|2023-04-17 00:45:00|1559.8|1553.6|1561.7|1555.5|1561.7|1555.5|1559.8|1553.6|0
1681692600000|2023-04-17 00:50:00|1560.6|1554.4|1561.3|1555.1|1561.6|1555.4|1560|1553.8|0
1681692900000|2023-04-17 00:55:00|1560.2|1554|1560.9|1554.7|1561.3|1555.1|1559.6|1553.4|0
1681693200000|2023-04-17 01:00:00|1561|1554.8|1560.4|1554.2|1561.2|1555|1560.1|1553.9|0
1681693500000|2023-04-17 01:05:00|1560.6|1554.4|1560.1|1553.9|1561.8|1555.6|1560.1|1553.9|0
1681693800000|2023-04-17 01:10:00|1560|1553.8|1561.3|1555.1|1561.7|1555.5|1559.9|1553.7|0
1681694100000|2023-04-17 01:15:00|1561.1|1554.9|1560.4|1554.2|1561.4|1555.2|1560.2|1554|0
1681694400000|2023-04-17 01:20:00|1560.5|1554.3|1562.4|1556.2|1562.4|1556.2|1560.5|1554.3|0
1681694700000|2023-04-17 01:25:00|1561.5|1555.3|1561.4|1555.2|1562.4|1556.2|1561.3|1555.1|0
1681695000000|2023-04-17 01:30:00|1561.5|1555.3|1560.9|1554.7|1562.5|1556.3|1560.9|1554.7|0
1681695300000|2023-04-17 01:35:00|1562|1555.8|1561.6|1555.4|1562.5|1556.3|1561|1554.8|0
1681695600000|2023-04-17 01:40:00|1562.7|1556.5|1562.9|1556.7|1563.8|1557.6|1561.5|1555.3|0
1681695900000|2023-04-17 01:45:00|1563.1|1556.9|1564.1|1557.9|1564.4|1558.2|1563.1|1556.9|0
1681696200000|2023-04-17 01:50:00|1564.2|1558|1564|1557.8|1564.4|1558.2|1563.1|1556.9|0
1681696500000|2023-04-17 01:55:00|1562.9|1556.7|1562.1|1555.9|1562.9|1556.7|1562.1|1555.9|0
1681696800000|2023-04-17 02:00:00|1562|1555.8|1562.2|1556|1562.2|1556|1561.2|1555|0
1681697100000|2023-04-17 02:05:00|1561.5|1555.3|1561.3|1555.1|1562.8|1556.6|1561.3|1555.1|0
1681697400000|2023-04-17 02:10:00|1561.5|1555.3|1560.3|1554.1|1562.4|1556.2|1560.3|1554.1|0
1681697700000|2023-04-17 02:15:00|1560.4|1554.2|1560.5|1554.3|1561.6|1555.4|1560.4|1554.2|0
1681698000000|2023-04-17 02:20:00|1560.6|1554.4|1561.2|1555|1562.1|1555.9|1560.4|1554.2|0
1681698300000|2023-04-17 02:25:00|1561|1554.8|1560.7|1554.5|1561.2|1555|1559.6|1553.4|0
1681698600000|2023-04-17 02:30:00|1560.4|1554.2|1558.5|1552.3|1560.4|1554.2|1558.5|1552.3|0
1681698900000|2023-04-17 02:35:00|1558.4|1552.2|1558.7|1552.5|1559.6|1553.4|1558|1551.8|0
1681699200000|2023-04-17 02:40:00|1558.4|1552.2|1559.4|1553.2|1559.4|1553.2|1558.4|1552.2|0
1681699500000|2023-04-17 02:45:00|1559.5|1553.3|1558.6|1552.4|1560.1|1553.9|1558.6|1552.4|0
1681699800000|2023-04-17 02:50:00|1558.3|1552.1|1559.1|1552.9|1559.5|1553.3|1558.1|1551.9|0
1681700100000|2023-04-17 02:55:00|1559|1552.8|1557.3|1551.1|1559|1552.8|1557.2|1551|0
1681700400000|2023-04-17 03:00:00|1557.1|1550.9|1557.4|1551.2|1557.4|1551.2|1556.1|1549.9|0
1681700700000|2023-04-17 03:05:00|1557.5|1551.3|1557.1|1550.9|1559.6|1553.4|1556.5|1550.3|0
1681701000000|2023-04-17 03:10:00|1557|1550.8|1555.6|1549.4|1557.2|1551|1555.6|1549.4|0
1681701300000|2023-04-17 03:15:00|1556.3|1550.1|1554.8|1548.6|1556.5|1550.3|1554.8|1548.6|0
1681701600000|2023-04-17 03:20:00|1554.9|1548.7|1555|1548.8|1556|1549.8|1554.9|1548.7|0
1681701900000|2023-04-17 03:25:00|1554.9|1548.7|1555.4|1549.2|1555.4|1549.2|1554.7|1548.5|0
1681702200000|2023-04-17 03:30:00|1555.3|1549.1|1554.8|1548.6|1555.6|1549.4|1554.8|1548.6|0
1681702500000|2023-04-17 03:35:00|1554.9|1548.7|1554.7|1548.5|1554.9|1548.7|1554.5|1548.3|0
1681702800000|2023-04-17 03:40:00|1554.6|1548.4|1554.7|1548.5|1554.7|1548.5|1554.4|1548.2|0
1681703100000|2023-04-17 03:45:00|1554.8|1548.6|1553.9|1547.7|1554.9|1548.7|1553.5|1547.3|0
1681703400000|2023-04-17 03:50:00|1554.2|1548|1554|1547.8|1554.3|1548.1|1554|1547.8|0
1681703700000|2023-04-17 03:55:00|1553.9|1547.7|1553.8|1547.6|1553.9|1547.7|1553.6|1547.4|0
1681704000000|2023-04-17 04:00:00|1553.6|1547.4|1553.6|1547.4|1553.9|1547.7|1553.6|1547.4|0
1681704300000|2023-04-17 04:05:00|1552.5|1546.3|1554.1|1547.9|1554.1|1547.9|1552.4|1546.2|0
1681704600000|2023-04-17 04:10:00|1553|1546.8|1554.4|1548.2|1554.4|1548.2|1553|1546.8|0
1681704900000|2023-04-17 04:15:00|1554.5|1548.3|1554.8|1548.6|1555|1548.8|1553.2|1547|0
1681705200000|2023-04-17 04:20:00|1554.7|1548.5|1553.4|1547.2|1554.7|1548.5|1553.4|1547.2|0
1681705500000|2023-04-17 04:25:00|1553.5|1547.3|1554.7|1548.5|1554.7|1548.5|1553.4|1547.2|0
1681705800000|2023-04-17 04:30:00|1553.6|1547.4|1554.2|1548|1554.2|1548|1553.2|1547|0
1681706100000|2023-04-17 04:35:00|1554.4|1548.2|1553.4|1547.2|1555.4|1549.2|1553.1|1546.9|0
1681706400000|2023-04-17 04:40:00|1553.3|1547.1|1555|1548.8|1555|1548.8|1553.3|1547.1|0
1681706700000|2023-04-17 04:45:00|1555.1|1548.9|1554.5|1548.3|1555.4|1549.2|1554.2|1548|0
1681707000000|2023-04-17 04:50:00|1555.7|1549.5|1554.2|1548|1555.7|1549.5|1553.9|1547.7|0
1681707300000|2023-04-17 04:55:00|1554.7|1548.5|1554.1|1547.9|1555.3|1549.1|1554.1|1547.9|0
1681707600000|2023-04-17 05:00:00|1555|1548.8|1554.3|1548.1|1555.3|1549.1|1553.8|1547.6|0
1681707900000|2023-04-17 05:05:00|1554.4|1548.2|1554.6|1548.4|1555.5|1549.3|1554.4|1548.2|0
1681708200000|2023-04-17 05:10:00|1554.8|1548.6|1554.9|1548.7|1555.9|1549.7|1554.5|1548.3|0
1681708500000|2023-04-17 05:15:00|1554.4|1548.2|1555.4|1549.2|1556.4|1550.2|1554.4|1548.2|0
1681708800000|2023-04-17 05:20:00|1556.3|1550.1|1557.6|1551.4|1558.7|1552.5|1555.3|1549.1|0
1681709100000|2023-04-17 05:25:00|1557.5|1551.3|1559.2|1553|1560.1|1553.9|1557.5|1551.3|0
1681709400000|2023-04-17 05:30:00|1559.4|1553.2|1559.2|1553|1559.4|1553.2|1558.4|1552.2|0
1681709700000|2023-04-17 05:35:00|1559.1|1552.9|1557.6|1551.4|1559.3|1553.1|1557.6|1551.4|0
1681710000000|2023-04-17 05:40:00|1557.7|1551.5|1558.9|1552.7|1558.9|1552.7|1556.8|1550.6|0
1681710300000|2023-04-17 05:45:00|1558.8|1552.6|1557.6|1551.4|1558.9|1552.7|1557.5|1551.3|0
1681710600000|2023-04-17 05:50:00|1557.5|1551.3|1556.4|1550.2|1558.8|1552.6|1556.4|1550.2|0
1681710900000|2023-04-17 05:55:00|1557.5|1551.3|1555.9|1549.7|1557.5|1551.3|1555.9|1549.7|0
1681776600000|2023-04-18 00:10:00|1550.3|1544.1|1550.6|1544.4|1552.3|1546.1|1548.2|1542|0
1681776900000|2023-04-18 00:15:00|1549.4|1543.2|1549.8|1543.6|1550.3|1544.1|1547.9|1541.7|0
1681777200000|2023-04-18 00:20:00|1548.9|1542.7|1552|1545.8|1553.3|1547.1|1548.9|1542.7|0
1681777500000|2023-04-18 00:25:00|1553|1546.8|1551.8|1545.6|1553|1546.8|1551.4|1545.2|0
1681777800000|2023-04-18 00:30:00|1551.1|1544.9|1552.9|1546.7|1554|1547.8|1551.1|1544.9|0
1681778100000|2023-04-18 00:35:00|1552.3|1546.1|1553.4|1547.2|1554.2|1548|1552.3|1546.1|0
1681778400000|2023-04-18 00:40:00|1553.2|1547|1554.3|1548.1|1554.3|1548.1|1552.2|1546|0
1681778700000|2023-04-18 00:45:00|1553|1546.8|1552.6|1546.4|1554.2|1548|1551.7|1545.5|0
1681779000000|2023-04-18 00:50:00|1551.8|1545.6|1552.9|1546.7|1553.8|1547.6|1551.8|1545.6|0
1681779300000|2023-04-18 00:55:00|1553.1|1546.9|1552.6|1546.4|1553.1|1546.9|1552.6|1546.4|0
1681779600000|2023-04-18 01:00:00|1551.5|1545.3|1552.3|1546.1|1552.3|1546.1|1549.4|1543.2|0
1681779900000|2023-04-18 01:05:00|1552.2|1546|1549.7|1543.5|1552.6|1546.4|1549.7|1543.5|0
1681780200000|2023-04-18 01:10:00|1551|1544.8|1551|1544.8|1551.2|1545|1550.1|1543.9|0
1681780500000|2023-04-18 01:15:00|1550.1|1543.9|1548.8|1542.6|1551.3|1545.1|1548.8|1542.6|0
1681780800000|2023-04-18 01:20:00|1549.8|1543.6|1549.4|1543.2|1549.9|1543.7|1548.8|1542.6|0
1681781100000|2023-04-18 01:25:00|1548.4|1542.2|1550.3|1544.1|1550.3|1544.1|1548.4|1542.2|0
1681781400000|2023-04-18 01:30:00|1550.1|1543.9|1550.5|1544.3|1550.5|1544.3|1549.2|1543|0
1681781700000|2023-04-18 01:35:00|1550.4|1544.2|1548.9|1542.7|1550.4|1544.2|1548.9|1542.7|0
1681782000000|2023-04-18 01:40:00|1549|1542.8|1549|1542.8|1549|1542.8|1548.5|1542.3|0
1681782300000|2023-04-18 01:45:00|1548.8|1542.6|1548.4|1542.2|1549.9|1543.7|1548.4|1542.2|0
1681782600000|2023-04-18 01:50:00|1548.6|1542.4|1548.3|1542.1|1549.6|1543.4|1548.2|1542|0
1681782900000|2023-04-18 01:55:00|1548.2|1542|1548.9|1542.7|1549.4|1543.2|1547.6|1541.4|0
1681783200000|2023-04-18 02:00:00|1549|1542.8|1548.4|1542.2|1549|1542.8|1548.4|1542.2|0
1681783500000|2023-04-18 02:05:00|1548.5|1542.3|1549.9|1543.7|1549.9|1543.7|1547.6|1541.4|0
1681783800000|2023-04-18 02:10:00|1549.8|1543.6|1548.7|1542.5|1549.8|1543.6|1547.5|1541.3|0
1681784100000|2023-04-18 02:15:00|1549.8|1543.6|1548.8|1542.6|1550|1543.8|1548.8|1542.6|0
1681784400000|2023-04-18 02:20:00|1549.9|1543.7|1549|1542.8|1549.9|1543.7|1548.8|1542.6|0
1681784700000|2023-04-18 02:25:00|1548.8|1542.6|1549.6|1543.4|1550|1543.8|1548.6|1542.4|0
1681785000000|2023-04-18 02:30:00|1548.6|1542.4|1549.2|1543|1550.2|1544|1548.1|1541.9|0
1681785300000|2023-04-18 02:35:00|1550.3|1544.1|1550.8|1544.6|1550.8|1544.6|1550.3|1544.1|0
1681785600000|2023-04-18 02:40:00|1549.7|1543.5|1550.6|1544.4|1550.6|1544.4|1549.6|1543.4|0
1681785900000|2023-04-18 02:45:00|1550.7|1544.5|1551.2|1545|1551.4|1545.2|1550.3|1544.1|0
1681786200000|2023-04-18 02:50:00|1551.4|1545.2|1549.9|1543.7|1551.7|1545.5|1549.6|1543.4|0
1681786500000|2023-04-18 02:55:00|1550.9|1544.7|1549.5|1543.3|1551|1544.8|1549.5|1543.3|0
1681786800000|2023-04-18 03:00:00|1550.6|1544.4|1550.7|1544.5|1550.7|1544.5|1549.4|1543.2|0
1681787100000|2023-04-18 03:05:00|1550.6|1544.4|1548.4|1542.2|1550.6|1544.4|1547.7|1541.5|0
1681787400000|2023-04-18 03:10:00|1548.5|1542.3|1547.7|1541.5|1548.9|1542.7|1547.7|1541.5|0
1681787700000|2023-04-18 03:15:00|1548.6|1542.4|1547.9|1541.7|1548.6|1542.4|1547|1540.8|0
1681788000000|2023-04-18 03:20:00|1546.9|1540.7|1547.7|1541.5|1548|1541.8|1546.8|1540.6|0
1681788300000|2023-04-18 03:25:00|1546.8|1540.6|1546.7|1540.5|1548.1|1541.9|1546.4|1540.2|0
1681788600000|2023-04-18 03:30:00|1546.8|1540.6|1546.9|1540.7|1547.8|1541.6|1546.4|1540.2|0
1681788900000|2023-04-18 03:35:00|1547.1|1540.9|1546.6|1540.4|1547.9|1541.7|1546.6|1540.4|0
1681789200000|2023-04-18 03:40:00|1547.6|1541.4|1547.8|1541.6|1548.1|1541.9|1547.2|1541|0
1681789500000|2023-04-18 03:45:00|1548|1541.8|1545.7|1539.5|1548.1|1541.9|1545.7|1539.5|0
1681789800000|2023-04-18 03:50:00|1545.6|1539.4|1547.5|1541.3|1547.7|1541.5|1545.6|1539.4|0
1681790100000|2023-04-18 03:55:00|1547.4|1541.2|1547.3|1541.1|1547.7|1541.5|1546.6|1540.4|0
1681790400000|2023-04-18 04:00:00|1547.2|1541|1546.8|1540.6|1547.2|1541|1545.9|1539.7|0
1681790700000|2023-04-18 04:05:00|1546.7|1540.5|1546.7|1540.5|1547.8|1541.6|1546.5|1540.3|0
1681791000000|2023-04-18 04:10:00|1546.8|1540.6|1546.9|1540.7|1548|1541.8|1546.8|1540.6|0
1681791300000|2023-04-18 04:15:00|1547.9|1541.7|1546.8|1540.6|1547.9|1541.7|1546.7|1540.5|0
1681791600000|2023-04-18 04:20:00|1547.8|1541.6|1547.8|1541.6|1548|1541.8|1545.7|1539.5|0
1681791900000|2023-04-18 04:25:00|1546.7|1540.5|1546.5|1540.3|1547.6|1541.4|1545.6|1539.4|0
1681792200000|2023-04-18 04:30:00|1547.7|1541.5|1546.4|1540.2|1547.7|1541.5|1545.4|1539.2|0
1681792500000|2023-04-18 04:35:00|1546.3|1540.1|1546.5|1540.3|1546.5|1540.3|1545.4|1539.2|0
1681792800000|2023-04-18 04:40:00|1547.4|1541.2|1545.5|1539.3|1547.4|1541.2|1545.3|1539.1|0
1681793100000|2023-04-18 04:45:00|1546.5|1540.3|1546.4|1540.2|1546.7|1540.5|1545.3|1539.1|0
1681793400000|2023-04-18 04:50:00|1545.4|1539.2|1546.5|1540.3|1546.5|1540.3|1545.4|1539.2|0
1681793700000|2023-04-18 04:55:00|1546.4|1540.2|1546.7|1540.5|1547.7|1541.5|1546.4|1540.2|0
1681794000000|2023-04-18 05:00:00|1547.6|1541.4|1548.8|1542.6|1548.8|1542.6|1546.9|1540.7|0
1681794300000|2023-04-18 05:05:00|1548.9|1542.7|1548.8|1542.6|1549.2|1543|1548.8|1542.6|0
1681794600000|2023-04-18 05:10:00|1549.3|1543.1|1549.6|1543.4|1549.8|1543.6|1548.8|1542.6|0
1681794900000|2023-04-18 05:15:00|1549.7|1543.5|1547.8|1541.6|1549.9|1543.7|1547.8|1541.6|0
1681795200000|2023-04-18 05:20:00|1548.7|1542.5|1551.4|1545.2|1551.4|1545.2|1547.7|1541.5|0
1681795500000|2023-04-18 05:25:00|1551.5|1545.3|1551.6|1545.4|1551.6|1545.4|1549.3|1543.1|0
1681795800000|2023-04-18 05:30:00|1550.5|1544.3|1549|1542.8|1550.5|1544.3|1549|1542.8|0
1681796100000|2023-04-18 05:35:00|1550.1|1543.9|1550|1543.8|1550.1|1543.9|1549|1542.8|0
1681796400000|2023-04-18 05:40:00|1549|1542.8|1549.1|1542.9|1550|1543.8|1548.9|1542.7|0
1681796700000|2023-04-18 05:45:00|1550.2|1544|1549.5|1543.3|1550.6|1544.4|1549.3|1543.1|0
1681797000000|2023-04-18 05:50:00|1549.7|1543.5|1549.8|1543.6|1551.1|1544.9|1549.7|1543.5|0
1681797300000|2023-04-18 05:55:00|1551|1544.8|1551.5|1545.3|1551.5|1545.3|1549.3|1543.1|0
1681863000000|2023-04-19 00:10:00|1542.9|1536.7|1546.7|1540.5|1546.7|1540.5|1542.6|1536.4|0
1681863300000|2023-04-19 00:15:00|1547.6|1541.4|1545.8|1539.6|1547.9|1541.7|1544.9|1538.7|0
1681863600000|2023-04-19 00:20:00|1546.9|1540.7|1546.8|1540.6|1546.9|1540.7|1545.2|1539|0
1681863900000|2023-04-19 00:25:00|1545.6|1539.4|1545.6|1539.4|1547.1|1540.9|1545.6|1539.4|0
1681864200000|2023-04-19 00:30:00|1545.5|1539.3|1546.3|1540.1|1547|1540.8|1545.5|1539.3|0
1681864500000|2023-04-19 00:35:00|1547.4|1541.2|1546.9|1540.7|1548|1541.8|1546.5|1540.3|0
1681864800000|2023-04-19 00:40:00|1548.2|1542|1548.6|1542.4|1548.6|1542.4|1547.1|1540.9|0
1681865100000|2023-04-19 00:45:00|1547.6|1541.4|1549.6|1543.4|1552.2|1546|1547.5|1541.3|0
1681865400000|2023-04-19 00:50:00|1548.5|1542.3|1548.8|1542.6|1549.8|1543.6|1547.8|1541.6|0
1681865700000|2023-04-19 00:55:00|1548.6|1542.4|1546.1|1539.9|1548.6|1542.4|1546.1|1539.9|0
1681866000000|2023-04-19 01:00:00|1547.6|1541.4|1548.5|1542.3|1548.5|1542.3|1546.9|1540.7|0
1681866300000|2023-04-19 01:05:00|1547.6|1541.4|1547.5|1541.3|1548.7|1542.5|1547.4|1541.2|0
1681866600000|2023-04-19 01:10:00|1547.7|1541.5|1547.7|1541.5|1548.6|1542.4|1547.4|1541.2|0
1681866900000|2023-04-19 01:15:00|1547.6|1541.4|1549|1542.8|1549|1542.8|1547.6|1541.4|0
1681867200000|2023-04-19 01:20:00|1548|1541.8|1549.4|1543.2|1549.4|1543.2|1548|1541.8|0
1681867500000|2023-04-19 01:25:00|1548.2|1542|1548.1|1541.9|1549.8|1543.6|1547.7|1541.5|0
1681867800000|2023-04-19 01:30:00|1547.8|1541.6|1546.8|1540.6|1549.1|1542.9|1546.7|1540.5|0
1681868100000|2023-04-19 01:35:00|1547.7|1541.5|1548.6|1542.4|1548.6|1542.4|1546.6|1540.4|0
1681868400000|2023-04-19 01:40:00|1548.5|1542.3|1547|1540.8|1548.7|1542.5|1547|1540.8|0
1681868700000|2023-04-19 01:45:00|1546.8|1540.6|1547|1540.8|1547.8|1541.6|1546.1|1539.9|0
1681869000000|2023-04-19 01:50:00|1547.1|1540.9|1546.7|1540.5|1547.8|1541.6|1546.4|1540.2|0
1681869300000|2023-04-19 01:55:00|1546.8|1540.6|1548.1|1541.9|1548.3|1542.1|1546.7|1540.5|0
1681869600000|2023-04-19 02:00:00|1548|1541.8|1547.2|1541|1548.3|1542.1|1546.7|1540.5|0
1681869900000|2023-04-19 02:05:00|1547.3|1541.1|1548.7|1542.5|1548.9|1542.7|1547.3|1541.1|0
1681870200000|2023-04-19 02:10:00|1548.8|1542.6|1551.4|1545.2|1551.4|1545.2|1548.7|1542.5|0
1681870500000|2023-04-19 02:15:00|1550.3|1544.1|1551.4|1545.2|1551.4|1545.2|1550.2|1544|0
1681870800000|2023-04-19 02:20:00|1551.6|1545.4|1551.7|1545.5|1551.7|1545.5|1550.4|1544.2|0
1681871100000|2023-04-19 02:25:00|1550.9|1544.7|1550.5|1544.3|1551.9|1545.7|1550.5|1544.3|0
1681871400000|2023-04-19 02:30:00|1551.6|1545.4|1551.2|1545|1551.7|1545.5|1550.3|1544.1|0
1681871700000|2023-04-19 02:35:00|1550.2|1544|1551|1544.8|1551.5|1545.3|1549.9|1543.7|0
1681872000000|2023-04-19 02:40:00|1551.1|1544.9|1551.5|1545.3|1552.3|1546.1|1551|1544.8|0
1681872300000|2023-04-19 02:45:00|1551.3|1545.1|1551.5|1545.3|1551.7|1545.5|1551.3|1545.1|0
1681872600000|2023-04-19 02:50:00|1552.6|1546.4|1551.5|1545.3|1552.6|1546.4|1551.5|1545.3|0
1681872900000|2023-04-19 02:55:00|1551.4|1545.2|1551.3|1545.1|1551.6|1545.4|1551.2|1545|0
1681873200000|2023-04-19 03:00:00|1550.3|1544.1|1550.9|1544.7|1552.2|1546|1549.8|1543.6|0
1681873500000|2023-04-19 03:05:00|1550.8|1544.6|1551.2|1545|1551.9|1545.7|1549.8|1543.6|0
1681873800000|2023-04-19 03:10:00|1551|1544.8|1551|1544.8|1551.2|1545|1549.9|1543.7|0
1681874100000|2023-04-19 03:15:00|1551.2|1545|1550.1|1543.9|1552.3|1546.1|1550.1|1543.9|0
1681874400000|2023-04-19 03:20:00|1551.2|1545|1552|1545.8|1552|1545.8|1551|1544.8|0
1681874700000|2023-04-19 03:25:00|1549.9|1543.7|1550.8|1544.6|1551|1544.8|1549.9|1543.7|0
1681875000000|2023-04-19 03:30:00|1549.8|1543.6|1550.1|1543.9|1551|1544.8|1549.8|1543.6|0
1681875300000|2023-04-19 03:35:00|1551|1544.8|1551|1544.8|1551|1544.8|1549.7|1543.5|0
1681875600000|2023-04-19 03:40:00|1550|1543.8|1551|1544.8|1551|1544.8|1549.9|1543.7|0
1681875900000|2023-04-19 03:45:00|1549.9|1543.7|1550.6|1544.4|1551.8|1545.6|1549.7|1543.5|0
1681876200000|2023-04-19 03:50:00|1551.7|1545.5|1550.5|1544.3|1551.7|1545.5|1549.6|1543.4|0
1681876500000|2023-04-19 03:55:00|1550.4|1544.2|1550.6|1544.4|1550.6|1544.4|1549.4|1543.2|0
1681876800000|2023-04-19 04:00:00|1550.3|1544.1|1549.8|1543.6|1550.4|1544.2|1549|1542.8|0
1681877100000|2023-04-19 04:05:00|1549.9|1543.7|1549.6|1543.4|1550|1543.8|1549.6|1543.4|0
1681877400000|2023-04-19 04:10:00|1549.5|1543.3|1549.7|1543.5|1549.8|1543.6|1548.7|1542.5|0
1681877700000|2023-04-19 04:15:00|1548.8|1542.6|1549.6|1543.4|1550|1543.8|1548.8|1542.6|0
1681878000000|2023-04-19 04:20:00|1549.7|1543.5|1549.8|1543.6|1549.9|1543.7|1549.5|1543.3|0
1681878300000|2023-04-19 04:25:00|1549.7|1543.5|1549.6|1543.4|1549.9|1543.7|1548.5|1542.3|0
1681878600000|2023-04-19 04:30:00|1549.4|1543.2|1549.7|1543.5|1549.7|1543.5|1548.4|1542.2|0
1681878900000|2023-04-19 04:35:00|1550.8|1544.6|1549.3|1543.1|1550.8|1544.6|1548.8|1542.6|0
1681879200000|2023-04-19 04:40:00|1550.4|1544.2|1549.6|1543.4|1550.4|1544.2|1549.2|1543|0
1681879500000|2023-04-19 04:45:00|1550.5|1544.3|1550.5|1544.3|1550.6|1544.4|1549.2|1543|0
1681879800000|2023-04-19 04:50:00|1549.4|1543.2|1550.4|1544.2|1550.5|1544.3|1549.3|1543.1|0
1681880100000|2023-04-19 04:55:00|1550.3|1544.1|1550.8|1544.6|1550.8|1544.6|1549.3|1543.1|0
1681880400000|2023-04-19 05:00:00|1549.8|1543.6|1550.1|1543.9|1551.1|1544.9|1549.8|1543.6|0
1681880700000|2023-04-19 05:05:00|1550.9|1544.7|1550.9|1544.7|1550.9|1544.7|1549.6|1543.4|0
1681881000000|2023-04-19 05:10:00|1549.8|1543.6|1550.6|1544.4|1551.1|1544.9|1549.7|1543.5|0
1681881300000|2023-04-19 05:15:00|1550.9|1544.7|1550.2|1544|1551.7|1545.5|1549.2|1543|0
1681881600000|2023-04-19 05:20:00|1549.3|1543.1|1550.1|1543.9|1550.4|1544.2|1549.2|1543|0
1681881900000|2023-04-19 05:25:00|1550.2|1544|1550.2|1544|1551.6|1545.4|1549.1|1542.9|0
1681882200000|2023-04-19 05:30:00|1550.3|1544.1|1550.3|1544.1|1551.5|1545.3|1550.3|1544.1|0
1681882500000|2023-04-19 05:35:00|1550.4|1544.2|1550.9|1544.7|1551.3|1545.1|1550.3|1544.1|0
1681882800000|2023-04-19 05:40:00|1550.2|1544|1549.8|1543.6|1550.9|1544.7|1549.8|1543.6|0
1681883100000|2023-04-19 05:45:00|1549.7|1543.5|1549.3|1543.1|1550.4|1544.2|1549.3|1543.1|0
1681883400000|2023-04-19 05:50:00|1548.9|1542.7|1549.3|1543.1|1550.2|1544|1548.2|1542|0
1681883700000|2023-04-19 05:55:00|1549.2|1543|1549|1542.8|1550.4|1544.2|1549|1542.8|0
1681949400000|2023-04-20 00:10:00|1557.6|1551.4|1551.1|1544.9|1557.6|1551.4|1551.1|1544.9|0
1681949700000|2023-04-20 00:15:00|1553.3|1547.1|1551.2|1545|1553.3|1547.1|1551.1|1544.9|0
1681950000000|2023-04-20 00:20:00|1552.2|1546|1551.9|1545.7|1552.4|1546.2|1551.1|1544.9|0
1681950300000|2023-04-20 00:25:00|1552.1|1545.9|1550.6|1544.4|1552.7|1546.5|1548.1|1541.9|0
1681950600000|2023-04-20 00:30:00|1550.7|1544.5|1550.4|1544.2|1551.7|1545.5|1550.4|1544.2|0
1681950900000|2023-04-20 00:35:00|1550.6|1544.4|1553.6|1547.4|1554.1|1547.9|1550.5|1544.3|0
1681951200000|2023-04-20 00:40:00|1552.5|1546.3|1555.7|1549.5|1556|1549.8|1552.5|1546.3|0
1681951500000|2023-04-20 00:45:00|1555.5|1549.3|1553.5|1547.3|1555.6|1549.4|1553.5|1547.3|0
1681951800000|2023-04-20 00:50:00|1552.6|1546.4|1552.8|1546.6|1553.7|1547.5|1552.5|1546.3|0
1681952100000|2023-04-20 00:55:00|1553|1546.8|1552.1|1545.9|1553|1546.8|1552.1|1545.9|0
1681952400000|2023-04-20 01:00:00|1552.2|1546|1551.5|1545.3|1552.2|1546|1551.3|1545.1|0
1681952700000|2023-04-20 01:05:00|1551.8|1545.6|1552.6|1546.4|1553.5|1547.3|1551.7|1545.5|0
1681953000000|2023-04-20 01:10:00|1552.9|1546.7|1553.8|1547.6|1553.8|1547.6|1552.6|1546.4|0
1681953300000|2023-04-20 01:15:00|1552.8|1546.6|1552.4|1546.2|1553.7|1547.5|1552.3|1546.1|0
1681953600000|2023-04-20 01:20:00|1553.3|1547.1|1552.6|1546.4|1553.4|1547.2|1552.4|1546.2|0
1681953900000|2023-04-20 01:25:00|1552.7|1546.5|1551.3|1545.1|1552.7|1546.5|1551.2|1545|0
1681954200000|2023-04-20 01:30:00|1551.4|1545.2|1552.9|1546.7|1552.9|1546.7|1551.4|1545.2|0
1681954500000|2023-04-20 01:35:00|1553|1546.8|1553.3|1547.1|1554.3|1548.1|1553|1546.8|0
1681954800000|2023-04-20 01:40:00|1553.2|1547|1553|1546.8|1554.2|1548|1552.9|1546.7|0
1681955100000|2023-04-20 01:45:00|1552.9|1546.7|1553.2|1547|1554.4|1548.2|1552.9|1546.7|0
1681955400000|2023-04-20 01:50:00|1553.4|1547.2|1553.6|1547.4|1554.7|1548.5|1553.4|1547.2|0
1681955700000|2023-04-20 01:55:00|1554.6|1548.4|1554|1547.8|1554.6|1548.4|1553|1546.8|0
1681956000000|2023-04-20 02:00:00|1553|1546.8|1550.5|1544.3|1553.9|1547.7|1550.5|1544.3|0
1681956300000|2023-04-20 02:05:00|1551.9|1545.7|1551.9|1545.7|1552.1|1545.9|1551.9|1545.7|0
1681956600000|2023-04-20 02:10:00|1551.8|1545.6|1551.9|1545.7|1552|1545.8|1550.9|1544.7|0
1681956900000|2023-04-20 02:15:00|1551|1544.8|1551.9|1545.7|1551.9|1545.7|1549|1542.8|0
1681957200000|2023-04-20 02:20:00|1550.9|1544.7|1550.5|1544.3|1551.8|1545.6|1550.5|1544.3|0
1681957500000|2023-04-20 02:25:00|1550.6|1544.4|1551.5|1545.3|1551.5|1545.3|1550.4|1544.2|0
1681957800000|2023-04-20 02:30:00|1551.6|1545.4|1551.5|1545.3|1551.7|1545.5|1551.5|1545.3|0
1681958100000|2023-04-20 02:35:00|1551.7|1545.5|1553.1|1546.9|1553.3|1547.1|1551.2|1545|0
1681958400000|2023-04-20 02:40:00|1552|1545.8|1551.2|1545|1552.2|1546|1551.2|1545|0
1681958700000|2023-04-20 02:45:00|1551.1|1544.9|1551.2|1545|1551.3|1545.1|1551.1|1544.9|0
1681959000000|2023-04-20 02:50:00|1551.4|1545.2|1550.3|1544.1|1552.5|1546.3|1550.3|1544.1|0
1681959300000|2023-04-20 02:55:00|1551.3|1545.1|1550.6|1544.4|1551.7|1545.5|1550.5|1544.3|0
1681959600000|2023-04-20 03:00:00|1550.2|1544|1551.3|1545.1|1551.3|1545.1|1550.2|1544|0
1681959900000|2023-04-20 03:05:00|1550|1543.8|1551.2|1545|1551.3|1545.1|1550|1543.8|0
1681960200000|2023-04-20 03:10:00|1550.1|1543.9|1549.7|1543.5|1551|1544.8|1549.7|1543.5|0
1681960500000|2023-04-20 03:15:00|1549.6|1543.4|1549.3|1543.1|1550.4|1544.2|1549.2|1543|0
1681960800000|2023-04-20 03:20:00|1549.4|1543.2|1548|1541.8|1549.4|1543.2|1547.8|1541.6|0
1681961100000|2023-04-20 03:25:00|1548.2|1542|1548|1541.8|1548.2|1542|1547.9|1541.7|0
1681961400000|2023-04-20 03:30:00|1547.9|1541.7|1547.4|1541.2|1548.2|1542|1547.4|1541.2|0
1681961700000|2023-04-20 03:35:00|1547.3|1541.1|1546.4|1540.2|1547.6|1541.4|1546.2|1540|0
1681962000000|2023-04-20 03:40:00|1546.7|1540.5|1548|1541.8|1549.1|1542.9|1546.7|1540.5|0
1681962300000|2023-04-20 03:45:00|1548.2|1542|1547.6|1541.4|1548.6|1542.4|1547.5|1541.3|0
1681962600000|2023-04-20 03:50:00|1547.5|1541.3|1547.1|1540.9|1547.5|1541.3|1547.1|1540.9|0
1681962900000|2023-04-20 03:55:00|1547.2|1541|1547.3|1541.1|1549.7|1543.5|1547.2|1541|0
1681963200000|2023-04-20 04:00:00|1547.4|1541.2|1546.4|1540.2|1547.5|1541.3|1545.6|1539.4|0
1681963500000|2023-04-20 04:05:00|1546.5|1540.3|1546.5|1540.3|1546.7|1540.5|1546.5|1540.3|0
1681963800000|2023-04-20 04:10:00|1547.7|1541.5|1545.5|1539.3|1547.7|1541.5|1545.5|1539.3|0
1681964100000|2023-04-20 04:15:00|1545.6|1539.4|1548.9|1542.7|1548.9|1542.7|1545.6|1539.4|0
1681964400000|2023-04-20 04:20:00|1549.3|1543.1|1549.1|1542.9|1549.4|1543.2|1548|1541.8|0
1681964700000|2023-04-20 04:25:00|1549.2|1543|1549|1542.8|1549.3|1543.1|1547.9|1541.7|0
1681965000000|2023-04-20 04:30:00|1549.9|1543.7|1550.7|1544.5|1550.7|1544.5|1549.7|1543.5|0
1681965300000|2023-04-20 04:35:00|1551.6|1545.4|1549.5|1543.3|1551.7|1545.5|1549.4|1543.2|0
1681965600000|2023-04-20 04:40:00|1549.3|1543.1|1549.6|1543.4|1550.6|1544.4|1549.3|1543.1|0
1681965900000|2023-04-20 04:45:00|1549.8|1543.6|1549.5|1543.3|1551|1544.8|1549.5|1543.3|0
1681966200000|2023-04-20 04:50:00|1550.4|1544.2|1549.8|1543.6|1550.6|1544.4|1549.6|1543.4|0
1681966500000|2023-04-20 04:55:00|1549.7|1543.5|1548.2|1542|1549.7|1543.5|1548.1|1541.9|0
1681966800000|2023-04-20 05:00:00|1548.1|1541.9|1547.8|1541.6|1549|1542.8|1547.8|1541.6|0
1681967100000|2023-04-20 05:05:00|1548.8|1542.6|1547.8|1541.6|1548.9|1542.7|1547.8|1541.6|0
1681967400000|2023-04-20 05:10:00|1548|1541.8|1547.9|1541.7|1548.9|1542.7|1547.8|1541.6|0
1681967700000|2023-04-20 05:15:00|1547.7|1541.5|1547.3|1541.1|1547.7|1541.5|1547.3|1541.1|0
1681968000000|2023-04-20 05:20:00|1546.3|1540.1|1547.4|1541.2|1547.4|1541.2|1546.3|1540.1|0
1681968300000|2023-04-20 05:25:00|1547.2|1541|1547.3|1541.1|1548.4|1542.2|1547.1|1540.9|0
1681968600000|2023-04-20 05:30:00|1547.2|1541|1547.7|1541.5|1549.3|1543.1|1547.2|1541|0
1681968900000|2023-04-20 05:35:00|1547.8|1541.6|1548.1|1541.9|1548.7|1542.5|1547.3|1541.1|0
1681969200000|2023-04-20 05:40:00|1548|1541.8|1547.6|1541.4|1548.5|1542.3|1546.9|1540.7|0
1681969500000|2023-04-20 05:45:00|1548.6|1542.4|1547.7|1541.5|1548.7|1542.5|1547.5|1541.3|0
1681969800000|2023-04-20 05:50:00|1548.8|1542.6|1549.4|1543.2|1549.7|1543.5|1548.7|1542.5|0
1681970100000|2023-04-20 05:55:00|1548.9|1542.7|1547.8|1541.6|1548.9|1542.7|1547.7|1541.5|0
1682035800000|2023-04-21 00:10:00|1541.1|1534.9|1538.6|1532.4|1541.1|1534.9|1536.8|1530.6|0
1682036100000|2023-04-21 00:15:00|1539.1|1532.9|1538.9|1532.7|1539.6|1533.4|1538.9|1532.7|0
1682036400000|2023-04-21 00:20:00|1541|1534.8|1541|1534.8|1541|1534.8|1539.9|1533.7|0
1682036700000|2023-04-21 00:25:00|1540.5|1534.3|1540.1|1533.9|1543.4|1537.2|1539.1|1532.9|0
1682037000000|2023-04-21 00:30:00|1541.8|1535.6|1542.2|1536|1542.8|1536.6|1539.9|1533.7|0
1682037300000|2023-04-21 00:35:00|1542.3|1536.1|1542.8|1536.6|1542.9|1536.7|1540.6|1534.4|0
1682037600000|2023-04-21 00:40:00|1542.9|1536.7|1542|1535.8|1543.1|1536.9|1542|1535.8|0
1682037900000|2023-04-21 00:45:00|1541.3|1535.1|1541.9|1535.7|1542.4|1536.2|1541|1534.8|0
1682038200000|2023-04-21 00:50:00|1542.4|1536.2|1541.7|1535.5|1542.8|1536.6|1541.4|1535.2|0
1682038500000|2023-04-21 00:55:00|1542|1535.8|1544.4|1538.2|1544.4|1538.2|1541.7|1535.5|0
1682038800000|2023-04-21 01:00:00|1544.2|1538|1542.7|1536.5|1544.5|1538.3|1541.5|1535.3|0
1682039100000|2023-04-21 01:05:00|1543.4|1537.2|1541.9|1535.7|1543.4|1537.2|1541.6|1535.4|0
1682039400000|2023-04-21 01:10:00|1541.4|1535.2|1542.6|1536.4|1542.9|1536.7|1541.4|1535.2|0
1682039700000|2023-04-21 01:15:00|1542.7|1536.5|1540.9|1534.7|1542.7|1536.5|1540.9|1534.7|0
1682040000000|2023-04-21 01:20:00|1541|1534.8|1543.8|1537.6|1543.9|1537.7|1541|1534.8|0
1682040300000|2023-04-21 01:25:00|1544|1537.8|1543.9|1537.7|1544.1|1537.9|1542.9|1536.7|0
1682040600000|2023-04-21 01:30:00|1543.1|1536.9|1543.2|1537|1544.2|1538|1543|1536.8|0
1682040900000|2023-04-21 01:35:00|1544.4|1538.2|1543.8|1537.6|1544.9|1538.7|1543.3|1537.1|0
1682041200000|2023-04-21 01:40:00|1543.7|1537.5|1543.6|1537.4|1544.2|1538|1543.6|1537.4|0
1682041500000|2023-04-21 01:45:00|1543.4|1537.2|1544.7|1538.5|1544.7|1538.5|1543.4|1537.2|0
1682041800000|2023-04-21 01:50:00|1544.5|1538.3|1543.4|1537.2|1545|1538.8|1543.3|1537.1|0
1682042100000|2023-04-21 01:55:00|1543.3|1537.1|1543.5|1537.3|1544.4|1538.2|1543.3|1537.1|0
1682042400000|2023-04-21 02:00:00|1543.6|1537.4|1543.3|1537.1|1544.7|1538.5|1543.3|1537.1|0
1682042700000|2023-04-21 02:05:00|1544.2|1538|1543.2|1537|1544.2|1538|1543|1536.8|0
1682043000000|2023-04-21 02:10:00|1544.3|1538.1|1544.5|1538.3|1544.8|1538.6|1543.8|1537.6|0
1682043300000|2023-04-21 02:15:00|1544.1|1537.9|1542.8|1536.6|1544.3|1538.1|1542.8|1536.6|0
1682043600000|2023-04-21 02:20:00|1543.5|1537.3|1544.6|1538.4|1544.6|1538.4|1542.4|1536.2|0
1682043900000|2023-04-21 02:25:00|1544.8|1538.6|1544.4|1538.2|1546.6|1540.4|1544.4|1538.2|0
1682044200000|2023-04-21 02:30:00|1545.5|1539.3|1544.5|1538.3|1545.7|1539.5|1544.5|1538.3|0
1682044500000|2023-04-21 02:35:00|1545.6|1539.4|1545.5|1539.3|1545.7|1539.5|1544.4|1538.2|0
1682044800000|2023-04-21 02:40:00|1545.3|1539.1|1544|1537.8|1545.3|1539.1|1544|1537.8|0
1682045100000|2023-04-21 02:45:00|1545|1538.8|1544|1537.8|1545.1|1538.9|1543.7|1537.5|0
1682045400000|2023-04-21 02:50:00|1545.1|1538.9|1543.9|1537.7|1545.1|1538.9|1543.8|1537.6|0
1682045700000|2023-04-21 02:55:00|1544.9|1538.7|1543.9|1537.7|1544.9|1538.7|1542.7|1536.5|0
1682046000000|2023-04-21 03:00:00|1542.9|1536.7|1543|1536.8|1544.1|1537.9|1542.8|1536.6|0
1682046300000|2023-04-21 03:05:00|1543.1|1536.9|1543.8|1537.6|1543.8|1537.6|1542.7|1536.5|0
1682046600000|2023-04-21 03:10:00|1543.9|1537.7|1542.4|1536.2|1543.9|1537.7|1542.3|1536.1|0
1682046900000|2023-04-21 03:15:00|1542.9|1536.7|1542.9|1536.7|1544|1537.8|1542.7|1536.5|0
1682047200000|2023-04-21 03:20:00|1543|1536.8|1542.9|1536.7|1543.2|1537|1541.8|1535.6|0
1682047500000|2023-04-21 03:25:00|1542.8|1536.6|1542|1535.8|1543.2|1537|1542|1535.8|0
1682047800000|2023-04-21 03:30:00|1542.9|1536.7|1543.7|1537.5|1543.7|1537.5|1541.9|1535.7|0
1682048100000|2023-04-21 03:35:00|1543.5|1537.3|1544.1|1537.9|1544.1|1537.9|1543.5|1537.3|0
1682048400000|2023-04-21 03:40:00|1544|1537.8|1543.9|1537.7|1544.8|1538.6|1543.7|1537.5|0
1682048700000|2023-04-21 03:45:00|1545.3|1539.1|1544.3|1538.1|1545.8|1539.6|1544.3|1538.1|0
1682049000000|2023-04-21 03:50:00|1545.1|1538.9|1543.7|1537.5|1545.2|1539|1543.7|1537.5|0
1682049300000|2023-04-21 03:55:00|1544.7|1538.5|1543.7|1537.5|1544.7|1538.5|1543.5|1537.3|0
1682049600000|2023-04-21 04:00:00|1543.5|1537.3|1544.9|1538.7|1544.9|1538.7|1543.4|1537.2|0
1682049900000|2023-04-21 04:05:00|1543.7|1537.5|1543.2|1537|1544.6|1538.4|1543.2|1537|0
1682050200000|2023-04-21 04:10:00|1544.2|1538|1544.8|1538.6|1544.8|1538.6|1543|1536.8|0
1682050500000|2023-04-21 04:15:00|1544.7|1538.5|1544.5|1538.3|1544.7|1538.5|1543.4|1537.2|0
1682050800000|2023-04-21 04:20:00|1544.4|1538.2|1544.5|1538.3|1544.6|1538.4|1543.5|1537.3|0
1682051100000|2023-04-21 04:25:00|1544.4|1538.2|1544.6|1538.4|1544.9|1538.7|1543.6|1537.4|0
1682051400000|2023-04-21 04:30:00|1543.9|1537.7|1545|1538.8|1545.2|1539|1543.7|1537.5|0
1682051700000|2023-04-21 04:35:00|1544.3|1538.1|1545.3|1539.1|1545.5|1539.3|1544.3|1538.1|0
1682052000000|2023-04-21 04:40:00|1544.3|1538.1|1544.2|1538|1545.3|1539.1|1544.2|1538|0
1682052300000|2023-04-21 04:45:00|1544|1537.8|1544.8|1538.6|1545.2|1539|1544|1537.8|0
1682052600000|2023-04-21 04:50:00|1543.8|1537.6|1544.9|1538.7|1546|1539.8|1543.6|1537.4|0
1682052900000|2023-04-21 04:55:00|1545.8|1539.6|1545.6|1539.4|1546.8|1540.6|1544.7|1538.5|0
1682053200000|2023-04-21 05:00:00|1546.2|1540|1546.8|1540.6|1546.8|1540.6|1546.2|1540|0
1682053500000|2023-04-21 05:05:00|1546.6|1540.4|1546.4|1540.2|1546.6|1540.4|1545.6|1539.4|0
1682053800000|2023-04-21 05:10:00|1546.5|1540.3|1546.6|1540.4|1547.8|1541.6|1546.5|1540.3|0
1682054100000|2023-04-21 05:15:00|1546.4|1540.2|1548.1|1541.9|1548.1|1541.9|1546.4|1540.2|0
1682054400000|2023-04-21 05:20:00|1548.2|1542|1547.1|1540.9|1548.2|1542|1547|1540.8|0
1682054700000|2023-04-21 05:25:00|1548.1|1541.9|1549.1|1542.9|1549.1|1542.9|1546.9|1540.7|0
1682055000000|2023-04-21 05:30:00|1549|1542.8|1547.8|1541.6|1549|1542.8|1547.8|1541.6|0
1682055300000|2023-04-21 05:35:00|1547.7|1541.5|1547.4|1541.2|1547.8|1541.6|1547.4|1541.2|0
1682055600000|2023-04-21 05:40:00|1547.6|1541.4|1547.6|1541.4|1548.8|1542.6|1547.4|1541.2|0
1682055900000|2023-04-21 05:45:00|1547.7|1541.5|1547.9|1541.7|1549.1|1542.9|1547.7|1541.5|0
1682056200000|2023-04-21 05:50:00|1547.7|1541.5|1545.4|1539.2|1548.7|1542.5|1545.2|1539|0
1682056500000|2023-04-21 05:55:00|1546.3|1540.1|1545.4|1539.2|1546.7|1540.5|1544.9|1538.7|0
1682295000000|2023-04-24 00:10:00|1548.8|1542.6|1552.5|1546.3|1553.6|1547.4|1548.8|1542.6|0
1682295300000|2023-04-24 00:15:00|1553.3|1547.1|1553.1|1546.9|1553.7|1547.5|1552.4|1546.2|0
1682295600000|2023-04-24 00:20:00|1554.2|1548|1554.6|1548.4|1555.8|1549.6|1552.6|1546.4|0
1682295900000|2023-04-24 00:25:00|1555.8|1549.6|1554.7|1548.5|1556.8|1550.6|1554.7|1548.5|0
1682296200000|2023-04-24 00:30:00|1554.6|1548.4|1555.7|1549.5|1556|1549.8|1554.6|1548.4|0
1682296500000|2023-04-24 00:35:00|1555.8|1549.6|1557.6|1551.4|1557.6|1551.4|1555.6|1549.4|0
1682296800000|2023-04-24 00:40:00|1557.3|1551.1|1555.8|1549.6|1557.3|1551.1|1555.4|1549.2|0
1682297100000|2023-04-24 00:45:00|1556.9|1550.7|1557.3|1551.1|1557.3|1551.1|1555.8|1549.6|0
1682297400000|2023-04-24 00:50:00|1558.4|1552.2|1557.3|1551.1|1558.4|1552.2|1556.7|1550.5|0
1682297700000|2023-04-24 00:55:00|1557.1|1550.9|1557.1|1550.9|1558.2|1552|1556.9|1550.7|0
1682298000000|2023-04-24 01:00:00|1558.1|1551.9|1556.7|1550.5|1558.2|1552|1556.7|1550.5|0
1682298300000|2023-04-24 01:05:00|1556.9|1550.7|1558.4|1552.2|1558.4|1552.2|1556.9|1550.7|0
1682298600000|2023-04-24 01:10:00|1557.3|1551.1|1558.5|1552.3|1558.5|1552.3|1557.3|1551.1|0
1682298900000|2023-04-24 01:15:00|1557.5|1551.3|1558.9|1552.7|1560.5|1554.3|1557.3|1551.1|0
1682299200000|2023-04-24 01:20:00|1559|1552.8|1560.2|1554|1560.3|1554.1|1559|1552.8|0
1682299500000|2023-04-24 01:25:00|1559.3|1553.1|1559.5|1553.3|1559.5|1553.3|1559.2|1553|0
1682299800000|2023-04-24 01:30:00|1559.4|1553.2|1558.7|1552.5|1559.7|1553.5|1558.4|1552.2|0
1682300100000|2023-04-24 01:35:00|1559|1552.8|1558.8|1552.6|1560.2|1554|1558.5|1552.3|0
1682300400000|2023-04-24 01:40:00|1558.7|1552.5|1558.3|1552.1|1559.2|1553|1558.1|1551.9|0
1682300700000|2023-04-24 01:45:00|1558.2|1552|1557.3|1551.1|1558.7|1552.5|1557.3|1551.1|0
1682301000000|2023-04-24 01:50:00|1557.2|1551|1557.8|1551.6|1558.6|1552.4|1557.2|1551|0
1682301300000|2023-04-24 01:55:00|1558.7|1552.5|1557.9|1551.7|1559.1|1552.9|1557.9|1551.7|0
1682301600000|2023-04-24 02:00:00|1559.1|1552.9|1558.6|1552.4|1559.1|1552.9|1557.3|1551.1|0
1682301900000|2023-04-24 02:05:00|1558.9|1552.7|1558.2|1552|1559.8|1553.6|1557.9|1551.7|0
1682302200000|2023-04-24 02:10:00|1557.1|1550.9|1558|1551.8|1558|1551.8|1556.7|1550.5|0
1682302500000|2023-04-24 02:15:00|1557.8|1551.6|1557.1|1550.9|1558.8|1552.6|1557.1|1550.9|0
1682302800000|2023-04-24 02:20:00|1556.9|1550.7|1557.8|1551.6|1558.6|1552.4|1556.9|1550.7|0
1682303100000|2023-04-24 02:25:00|1558.1|1551.9|1558.3|1552.1|1559.2|1553|1558|1551.8|0
1682303400000|2023-04-24 02:30:00|1557.8|1551.6|1557.3|1551.1|1558.6|1552.4|1557.2|1551|0
1682303700000|2023-04-24 02:35:00|1556.3|1550.1|1557.7|1551.5|1557.9|1551.7|1556.3|1550.1|0
1682304000000|2023-04-24 02:40:00|1556.7|1550.5|1557.8|1551.6|1557.8|1551.6|1556.7|1550.5|0
1682304300000|2023-04-24 02:45:00|1558.1|1551.9|1556.4|1550.2|1558.1|1551.9|1556.4|1550.2|0
1682304600000|2023-04-24 02:50:00|1557.8|1551.6|1557.5|1551.3|1557.9|1551.7|1557.5|1551.3|0
1682304900000|2023-04-24 02:55:00|1557.4|1551.2|1557.9|1551.7|1557.9|1551.7|1556.8|1550.6|0
1682305200000|2023-04-24 03:00:00|1556.8|1550.6|1557.2|1551|1557.9|1551.7|1556.8|1550.6|0
1682305500000|2023-04-24 03:05:00|1556.9|1550.7|1557.7|1551.5|1558.2|1552|1556.7|1550.5|0
1682305800000|2023-04-24 03:10:00|1556.7|1550.5|1558.9|1552.7|1558.9|1552.7|1556.7|1550.5|0
1682306100000|2023-04-24 03:15:00|1558.6|1552.4|1557.9|1551.7|1559|1552.8|1557.8|1551.6|0
1682306400000|2023-04-24 03:20:00|1558.9|1552.7|1557.9|1551.7|1559.3|1553.1|1557.8|1551.6|0
1682306700000|2023-04-24 03:25:00|1558.9|1552.7|1559.1|1552.9|1559.2|1553|1558|1551.8|0
1682307000000|2023-04-24 03:30:00|1558.1|1551.9|1560.1|1553.9|1560.4|1554.2|1558.1|1551.9|0
1682307300000|2023-04-24 03:35:00|1559|1552.8|1559|1552.8|1560|1553.8|1558.9|1552.7|0
1682307600000|2023-04-24 03:40:00|1560.2|1554|1559.2|1553|1560.5|1554.3|1559|1552.8|0
1682307900000|2023-04-24 03:45:00|1559.1|1552.9|1558.3|1552.1|1559.9|1553.7|1558.3|1552.1|0
1682308200000|2023-04-24 03:50:00|1558.1|1551.9|1558.9|1552.7|1558.9|1552.7|1558.1|1551.9|0
1682308500000|2023-04-24 03:55:00|1558.8|1552.6|1560.2|1554|1560.2|1554|1558.8|1552.6|0
1682308800000|2023-04-24 04:00:00|1560|1553.8|1560|1553.8|1560.1|1553.9|1559.8|1553.6|0
1682309100000|2023-04-24 04:05:00|1559.8|1553.6|1560|1553.8|1560.1|1553.9|1558.5|1552.3|0
1682309400000|2023-04-24 04:10:00|1560.2|1554|1559.1|1552.9|1560.2|1554|1558.9|1552.7|0
1682309700000|2023-04-24 04:15:00|1560.1|1553.9|1558.9|1552.7|1560.2|1554|1558.8|1552.6|0
1682310000000|2023-04-24 04:20:00|1559.9|1553.7|1559.4|1553.2|1560.2|1554|1558.8|1552.6|0
1682310300000|2023-04-24 04:25:00|1559.2|1553|1560.4|1554.2|1561.8|1555.6|1559.2|1553|0
1682310600000|2023-04-24 04:30:00|1561.5|1555.3|1560.7|1554.5|1561.5|1555.3|1560.5|1554.3|0
1682310900000|2023-04-24 04:35:00|1560.8|1554.6|1560.9|1554.7|1561.1|1554.9|1560.8|1554.6|0
1682311200000|2023-04-24 04:40:00|1561|1554.8|1561.2|1555|1561.2|1555|1560.9|1554.7|0
1682311500000|2023-04-24 04:45:00|1561.1|1554.9|1560.9|1554.7|1561.2|1555|1560|1553.8|0
1682311800000|2023-04-24 04:50:00|1560.8|1554.6|1561|1554.8|1561|1554.8|1559.8|1553.6|0
1682312100000|2023-04-24 04:55:00|1561.2|1555|1560.8|1554.6|1561.2|1555|1559.7|1553.5|0
1682312400000|2023-04-24 05:00:00|1560.1|1553.9|1559.9|1553.7|1560.9|1554.7|1559.7|1553.5|0
1682312700000|2023-04-24 05:05:00|1560.8|1554.6|1560.2|1554|1560.8|1554.6|1559.2|1553|0
1682313000000|2023-04-24 05:10:00|1559.2|1553|1558.6|1552.4|1561.2|1555|1558.5|1552.3|0
1682313300000|2023-04-24 05:15:00|1559.7|1553.5|1559.9|1553.7|1559.9|1553.7|1558.4|1552.2|0
1682313600000|2023-04-24 05:20:00|1558.7|1552.5|1559.7|1553.5|1559.9|1553.7|1558.7|1552.5|0
1682313900000|2023-04-24 05:25:00|1558.7|1552.5|1558.5|1552.3|1559.6|1553.4|1558.2|1552|0
1682314200000|2023-04-24 05:30:00|1558.4|1552.2|1558.5|1552.3|1559.7|1553.5|1558.3|1552.1|0
1682314500000|2023-04-24 05:35:00|1558.3|1552.1|1557.3|1551.1|1559.3|1553.1|1557.2|1551|0
1682314800000|2023-04-24 05:40:00|1557.4|1551.2|1557.2|1551|1558.3|1552.1|1557.2|1551|0
1682315100000|2023-04-24 05:45:00|1557.5|1551.3|1557.1|1550.9|1558.3|1552.1|1557.1|1550.9|0
1682315400000|2023-04-24 05:50:00|1556.9|1550.7|1558.2|1552|1558.3|1552.1|1556.9|1550.7|0
1682315700000|2023-04-24 05:55:00|1557|1550.8|1556.8|1550.6|1558|1551.8|1556.6|1550.4|0
1682467800000|2023-04-26 00:10:00|1555.1|1548.9|1553.1|1546.9|1555.6|1549.4|1552.7|1546.5|0
1682468100000|2023-04-26 00:15:00|1552.4|1546.2|1553.7|1547.5|1553.7|1547.5|1551.1|1544.9|0
1682468400000|2023-04-26 00:20:00|1553.6|1547.4|1554.5|1548.3|1554.9|1548.7|1553.6|1547.4|0
1682468700000|2023-04-26 00:25:00|1554.6|1548.4|1554.1|1547.9|1555.2|1549|1553.9|1547.7|0
1682469000000|2023-04-26 00:30:00|1555|1548.8|1557.7|1551.5|1557.7|1551.5|1553.6|1547.4|0
1682469300000|2023-04-26 00:35:00|1557.6|1551.4|1557.4|1551.2|1558.9|1552.7|1557.4|1551.2|0
1682469600000|2023-04-26 00:40:00|1557.6|1551.4|1558.6|1552.4|1558.6|1552.4|1557.5|1551.3|0
1682469900000|2023-04-26 00:45:00|1558.7|1552.5|1559.2|1553|1559.2|1553|1558.6|1552.4|0
1682470200000|2023-04-26 00:50:00|1558.3|1552.1|1558.3|1552.1|1559.3|1553.1|1558|1551.8|0
1682470500000|2023-04-26 00:55:00|1558.1|1551.9|1557|1550.8|1558.4|1552.2|1557|1550.8|0
1682470800000|2023-04-26 01:00:00|1557.1|1550.9|1558.2|1552|1558.3|1552.1|1557.1|1550.9|0
1682471100000|2023-04-26 01:05:00|1558.6|1552.4|1557.2|1551|1558.7|1552.5|1557.2|1551|0
1682471400000|2023-04-26 01:10:00|1557.3|1551.1|1557.4|1551.2|1558.3|1552.1|1557.3|1551.1|0
1682471700000|2023-04-26 01:15:00|1557.3|1551.1|1557.3|1551.1|1558.3|1552.1|1557.2|1551|0
1682472000000|2023-04-26 01:20:00|1558.3|1552.1|1558.1|1551.9|1558.3|1552.1|1556.8|1550.6|0
1682472300000|2023-04-26 01:25:00|1558|1551.8|1557.3|1551.1|1559.2|1553|1556.9|1550.7|0
1682472600000|2023-04-26 01:30:00|1557.1|1550.9|1559.5|1553.3|1559.5|1553.3|1557.1|1550.9|0
1682472900000|2023-04-26 01:35:00|1560.6|1554.4|1559.9|1553.7|1560.6|1554.4|1558.9|1552.7|0
1682473200000|2023-04-26 01:40:00|1559|1552.8|1558.7|1552.5|1560.1|1553.9|1558.7|1552.5|0
1682473500000|2023-04-26 01:45:00|1559.8|1553.6|1559.3|1553.1|1560|1553.8|1558.3|1552.1|0
1682473800000|2023-04-26 01:50:00|1558.1|1551.9|1558.3|1552.1|1559.5|1553.3|1558.1|1551.9|0
1682474100000|2023-04-26 01:55:00|1558.2|1552|1556.1|1549.9|1558.2|1552|1555.8|1549.6|0
1682474400000|2023-04-26 02:00:00|1557|1550.8|1556.3|1550.1|1557.2|1551|1555.9|1549.7|0
1682474700000|2023-04-26 02:05:00|1556.2|1550|1556.9|1550.7|1558|1551.8|1556.2|1550|0
1682475000000|2023-04-26 02:10:00|1557|1550.8|1557.6|1551.4|1557.9|1551.7|1556.7|1550.5|0
1682475300000|2023-04-26 02:15:00|1557.2|1551|1556.2|1550|1557.2|1551|1555.7|1549.5|0
1682475600000|2023-04-26 02:20:00|1555.9|1549.7|1556.6|1550.4|1556.7|1550.5|1555.4|1549.2|0
1682475900000|2023-04-26 02:25:00|1556.7|1550.5|1557.3|1551.1|1557.4|1551.2|1556.5|1550.3|0
1682476200000|2023-04-26 02:30:00|1557.1|1550.9|1556.8|1550.6|1557.1|1550.9|1555.7|1549.5|0
1682476500000|2023-04-26 02:35:00|1556.9|1550.7|1556.2|1550|1557.4|1551.2|1556.1|1549.9|0
1682476800000|2023-04-26 02:40:00|1557.3|1551.1|1557.6|1551.4|1557.6|1551.4|1557.3|1551.1|0
1682477100000|2023-04-26 02:45:00|1556.4|1550.2|1557.6|1551.4|1557.6|1551.4|1556.4|1550.2|0
1682477400000|2023-04-26 02:50:00|1556.4|1550.2|1557.2|1551|1557.6|1551.4|1556.3|1550.1|0
1682477700000|2023-04-26 02:55:00|1556.2|1550|1557.7|1551.5|1557.7|1551.5|1556.2|1550|0
1682478000000|2023-04-26 03:00:00|1556.5|1550.3|1557.7|1551.5|1558.6|1552.4|1556.4|1550.2|0
1682478300000|2023-04-26 03:05:00|1557.9|1551.7|1557.1|1550.9|1558.4|1552.2|1557.1|1550.9|0
1682478600000|2023-04-26 03:10:00|1558.4|1552.2|1557.3|1551.1|1558.6|1552.4|1557.3|1551.1|0
1682478900000|2023-04-26 03:15:00|1558.4|1552.2|1557.6|1551.4|1558.6|1552.4|1557.6|1551.4|0
1682479200000|2023-04-26 03:20:00|1557.5|1551.3|1557.7|1551.5|1558.6|1552.4|1557.3|1551.1|0
1682479500000|2023-04-26 03:25:00|1558.9|1552.7|1559.5|1553.3|1559.5|1553.3|1557.9|1551.7|0
1682479800000|2023-04-26 03:30:00|1559.4|1553.2|1559.6|1553.4|1559.6|1553.4|1558.4|1552.2|0
1682480100000|2023-04-26 03:35:00|1559.4|1553.2|1562.8|1556.6|1562.8|1556.6|1559.4|1553.2|0
1682480400000|2023-04-26 03:40:00|1561.7|1555.5|1562.7|1556.5|1563.1|1556.9|1561.7|1555.5|0
1682480700000|2023-04-26 03:45:00|1562.8|1556.6|1562.5|1556.3|1563|1556.8|1561.5|1555.3|0
1682481000000|2023-04-26 03:50:00|1562.4|1556.2|1562.6|1556.4|1562.6|1556.4|1561.4|1555.2|0
1682481300000|2023-04-26 03:55:00|1562.5|1556.3|1560.1|1553.9|1562.5|1556.3|1560.1|1553.9|0
1682481600000|2023-04-26 04:00:00|1560.4|1554.2|1560.5|1554.3|1561.5|1555.3|1560.2|1554|0
1682481900000|2023-04-26 04:05:00|1560.4|1554.2|1560.2|1554|1561.4|1555.2|1559.2|1553|0
1682482200000|2023-04-26 04:10:00|1560|1553.8|1559.4|1553.2|1560.3|1554.1|1559.1|1552.9|0
1682482500000|2023-04-26 04:15:00|1559.5|1553.3|1559.6|1553.4|1559.6|1553.4|1559.4|1553.2|0
1682482800000|2023-04-26 04:20:00|1559.5|1553.3|1560.5|1554.3|1560.7|1554.5|1559.5|1553.3|0
1682483100000|2023-04-26 04:25:00|1561.6|1555.4|1561.8|1555.6|1561.8|1555.6|1560.7|1554.5|0
1682483400000|2023-04-26 04:30:00|1560.6|1554.4|1561.6|1555.4|1561.6|1555.4|1559.4|1553.2|0
1682483700000|2023-04-26 04:35:00|1561.7|1555.5|1560.9|1554.7|1562|1555.8|1560.6|1554.4|0
1682484000000|2023-04-26 04:40:00|1562.2|1556|1559.9|1553.7|1562.2|1556|1559.9|1553.7|0
1682484300000|2023-04-26 04:45:00|1562|1555.8|1560.9|1554.7|1562|1555.8|1559.9|1553.7|0
1682484600000|2023-04-26 04:50:00|1561.2|1555|1561.3|1555.1|1562.3|1556.1|1561.2|1555|0
1682484900000|2023-04-26 04:55:00|1560.3|1554.1|1560.6|1554.4|1561.2|1555|1560.1|1553.9|0
1682485200000|2023-04-26 05:00:00|1560.5|1554.3|1561.8|1555.6|1562.6|1556.4|1560.5|1554.3|0
1682485500000|2023-04-26 05:05:00|1562.1|1555.9|1562.9|1556.7|1563.2|1557|1561.4|1555.2|0
1682485800000|2023-04-26 05:10:00|1561.8|1555.6|1563.5|1557.3|1563.5|1557.3|1561.8|1555.6|0
1682486100000|2023-04-26 05:15:00|1563.6|1557.4|1564.5|1558.3|1564.5|1558.3|1562.2|1556|0
1682486400000|2023-04-26 05:20:00|1563.4|1557.2|1563.4|1557.2|1563.4|1557.2|1563.2|1557|0
1682486700000|2023-04-26 05:25:00|1563.3|1557.1|1564.6|1558.4|1565.6|1559.4|1563.3|1557.1|0
1682487000000|2023-04-26 05:30:00|1564.2|1558|1563|1556.8|1565.1|1558.9|1563|1556.8|0
1682487300000|2023-04-26 05:35:00|1562.9|1556.7|1563.2|1557|1564.1|1557.9|1562.9|1556.7|0
1682487600000|2023-04-26 05:40:00|1562|1555.8|1561.6|1555.4|1563.4|1557.2|1561.2|1555|0
1682487900000|2023-04-26 05:45:00|1561.9|1555.7|1562.8|1556.6|1562.8|1556.6|1561.6|1555.4|0
1682488200000|2023-04-26 05:50:00|1560.7|1554.5|1560.7|1554.5|1562.9|1556.7|1560.7|1554.5|0
1682488500000|2023-04-26 05:55:00|1561.7|1555.5|1560.9|1554.7|1561.7|1555.5|1560.1|1553.9|0
1682554200000|2023-04-27 00:10:00|1559.4|1553.2|1562.6|1556.4|1562.6|1556.4|1558.5|1552.3|0
1682554500000|2023-04-27 00:15:00|1562.7|1556.5|1565|1558.8|1565|1558.8|1562.2|1556|0
1682554800000|2023-04-27 00:20:00|1563.8|1557.6|1563.4|1557.2|1564|1557.8|1562.2|1556|0
1682555100000|2023-04-27 00:25:00|1564.3|1558.1|1562.9|1556.7|1564.3|1558.1|1561.7|1555.5|0
1682555400000|2023-04-27 00:30:00|1563|1556.8|1562.9|1556.7|1563.4|1557.2|1562.9|1556.7|0
1682555700000|2023-04-27 00:35:00|1562.8|1556.6|1562.4|1556.2|1562.8|1556.6|1562.2|1556|0
1682556000000|2023-04-27 00:40:00|1562.7|1556.5|1562.2|1556|1562.7|1556.5|1562.2|1556|0
1682556300000|2023-04-27 00:45:00|1562|1555.8|1564.9|1558.7|1565.2|1559|1562|1555.8|0
1682556600000|2023-04-27 00:50:00|1565.1|1558.9|1561.1|1554.9|1565.1|1558.9|1561|1554.8|0
1682556900000|2023-04-27 00:55:00|1561.5|1555.3|1560.8|1554.6|1561.7|1555.5|1559.8|1553.6|0
1682557200000|2023-04-27 01:00:00|1559.8|1553.6|1561.9|1555.7|1561.9|1555.7|1559.8|1553.6|0
1682557500000|2023-04-27 01:05:00|1561.8|1555.6|1562.2|1556|1562.8|1556.6|1561.6|1555.4|0
1682557800000|2023-04-27 01:10:00|1562.1|1555.9|1562.7|1556.5|1562.9|1556.7|1562.1|1555.9|0
1682558100000|2023-04-27 01:15:00|1562.6|1556.4|1562.5|1556.3|1562.7|1556.5|1562.5|1556.3|0
1682558400000|2023-04-27 01:20:00|1562.4|1556.2|1562.3|1556.1|1562.6|1556.4|1562.3|1556.1|0
1682558700000|2023-04-27 01:25:00|1562.4|1556.2|1562.9|1556.7|1564.1|1557.9|1561.3|1555.1|0
1682559000000|2023-04-27 01:30:00|1562.8|1556.6|1564.2|1558|1564.5|1558.3|1562.8|1556.6|0
1682559300000|2023-04-27 01:35:00|1565.5|1559.3|1564.5|1558.3|1565.5|1559.3|1564.2|1558|0
1682559600000|2023-04-27 01:40:00|1564.4|1558.2|1564.2|1558|1565.4|1559.2|1564.2|1558|0
1682559900000|2023-04-27 01:45:00|1564.4|1558.2|1564.6|1558.4|1565.8|1559.6|1564.2|1558|0
1682560200000|2023-04-27 01:50:00|1564.8|1558.6|1564.5|1558.3|1565.7|1559.5|1564.5|1558.3|0
1682560500000|2023-04-27 01:55:00|1564.4|1558.2|1565.5|1559.3|1565.7|1559.5|1564.4|1558.2|0
1682560800000|2023-04-27 02:00:00|1565.4|1559.2|1565.8|1559.6|1566.4|1560.2|1565.3|1559.1|0
1682561100000|2023-04-27 02:05:00|1565.7|1559.5|1565.6|1559.4|1565.8|1559.6|1565.3|1559.1|0
1682561400000|2023-04-27 02:10:00|1565.7|1559.5|1566.1|1559.9|1566.1|1559.9|1565.6|1559.4|0
1682561700000|2023-04-27 02:15:00|1566|1559.8|1566.3|1560.1|1566.3|1560.1|1565.2|1559|0
1682562000000|2023-04-27 02:20:00|1566.1|1559.9|1566|1559.8|1567.3|1561.1|1566|1559.8|0
1682562300000|2023-04-27 02:25:00|1566.1|1559.9|1566.2|1560|1567|1560.8|1565.6|1559.4|0
1682562600000|2023-04-27 02:30:00|1566.1|1559.9|1567.3|1561.1|1567.3|1561.1|1565.8|1559.6|0
1682562900000|2023-04-27 02:35:00|1566.5|1560.3|1567.7|1561.5|1567.9|1561.7|1566.4|1560.2|0
1682563200000|2023-04-27 02:40:00|1567.8|1561.6|1566.8|1560.6|1570.3|1564.1|1566.8|1560.6|0
1682563500000|2023-04-27 02:45:00|1567.1|1560.9|1567.1|1560.9|1567.3|1561.1|1566.2|1560|0
1682563800000|2023-04-27 02:50:00|1566|1559.8|1564.6|1558.4|1567|1560.8|1564.5|1558.3|0
1682564100000|2023-04-27 02:55:00|1564.5|1558.3|1565.7|1559.5|1565.7|1559.5|1564.4|1558.2|0
1682564400000|2023-04-27 03:00:00|1564.7|1558.5|1564.7|1558.5|1565.9|1559.7|1564.6|1558.4|0
1682564700000|2023-04-27 03:05:00|1565.6|1559.4|1566|1559.8|1567.1|1560.9|1564.8|1558.6|0
1682565000000|2023-04-27 03:10:00|1564.9|1558.7|1565.2|1559|1566.1|1559.9|1564.8|1558.6|0
1682565300000|2023-04-27 03:15:00|1565|1558.8|1566.6|1560.4|1566.6|1560.4|1565|1558.8|0
1682565600000|2023-04-27 03:20:00|1566.7|1560.5|1565.2|1559|1566.8|1560.6|1565.2|1559|0
1682565900000|2023-04-27 03:25:00|1566.2|1560|1566.3|1560.1|1566.3|1560.1|1565.2|1559|0
1682566200000|2023-04-27 03:30:00|1565.2|1559|1566|1559.8|1566.5|1560.3|1565.2|1559|0
1682566500000|2023-04-27 03:35:00|1565.2|1559|1566.8|1560.6|1567.9|1561.7|1565.2|1559|0
1682566800000|2023-04-27 03:40:00|1568.1|1561.9|1568.2|1562|1568.2|1562|1566.8|1560.6|0
1682567100000|2023-04-27 03:45:00|1566.9|1560.7|1564|1557.8|1566.9|1560.7|1564|1557.8|0
1682567400000|2023-04-27 03:50:00|1564.2|1558|1564.5|1558.3|1565.5|1559.3|1564.2|1558|0
1682567700000|2023-04-27 03:55:00|1564.4|1558.2|1564.1|1557.9|1565.5|1559.3|1564.1|1557.9|0
1682568000000|2023-04-27 04:00:00|1564.3|1558.1|1564.2|1558|1565.2|1559|1564.1|1557.9|0
1682568300000|2023-04-27 04:05:00|1564|1557.8|1563.6|1557.4|1564.8|1558.6|1563.5|1557.3|0
1682568600000|2023-04-27 04:10:00|1564.7|1558.5|1564.1|1557.9|1564.7|1558.5|1563.2|1557|0
1682568900000|2023-04-27 04:15:00|1564.2|1558|1564.4|1558.2|1565.5|1559.3|1564.1|1557.9|0
1682569200000|2023-04-27 04:20:00|1565.4|1559.2|1565.4|1559.2|1566.3|1560.1|1564.4|1558.2|0
1682569500000|2023-04-27 04:25:00|1565.2|1559|1566.3|1560.1|1566.4|1560.2|1565.2|1559|0
1682569800000|2023-04-27 04:30:00|1566.2|1560|1565.3|1559.1|1566.2|1560|1565.1|1558.9|0
1682570100000|2023-04-27 04:35:00|1566.2|1560|1565.5|1559.3|1566.3|1560.1|1564.2|1558|0
1682570400000|2023-04-27 04:40:00|1565.4|1559.2|1564.4|1558.2|1565.6|1559.4|1564.4|1558.2|0
1682570700000|2023-04-27 04:45:00|1564.3|1558.1|1564.1|1557.9|1565.2|1559|1563.9|1557.7|0
1682571000000|2023-04-27 04:50:00|1564|1557.8|1563.9|1557.7|1564.4|1558.2|1563.9|1557.7|0
1682571300000|2023-04-27 04:55:00|1564|1557.8|1565.2|1559|1565.2|1559|1563.9|1557.7|0
1682571600000|2023-04-27 05:00:00|1564.2|1558|1561.4|1555.2|1564.2|1558|1561.4|1555.2|0
1682571900000|2023-04-27 05:05:00|1561.3|1555.1|1562.5|1556.3|1562.7|1556.5|1561.3|1555.1|0
1682572200000|2023-04-27 05:10:00|1562.3|1556.1|1561.4|1555.2|1562.4|1556.2|1561.2|1555|0
1682572500000|2023-04-27 05:15:00|1561.3|1555.1|1562.6|1556.4|1562.6|1556.4|1561.1|1554.9|0
1682572800000|2023-04-27 05:20:00|1562.3|1556.1|1563.2|1557|1564.1|1557.9|1562.3|1556.1|0
1682573100000|2023-04-27 05:25:00|1563|1556.8|1562.6|1556.4|1564.3|1558.1|1562.6|1556.4|0
1682573400000|2023-04-27 05:30:00|1562.8|1556.6|1562.1|1555.9|1562.8|1556.6|1561.9|1555.7|0
1682573700000|2023-04-27 05:35:00|1562.3|1556.1|1562.3|1556.1|1562.5|1556.3|1562|1555.8|0
1682574000000|2023-04-27 05:40:00|1563.3|1557.1|1563.4|1557.2|1563.6|1557.4|1561.5|1555.3|0
1682574300000|2023-04-27 05:45:00|1562.1|1555.9|1563.5|1557.3|1563.7|1557.5|1562.1|1555.9|0
1682574600000|2023-04-27 05:50:00|1562.5|1556.3|1563.1|1556.9|1563.4|1557.2|1562.3|1556.1|0
1682574900000|2023-04-27 05:55:00|1562.9|1556.7|1563.1|1556.9|1563.1|1556.9|1561.8|1555.6|0
1682640600000|2023-04-28 00:10:00|1575.7|1569.5|1573.1|1566.9|1575.7|1569.5|1570.8|1564.6|0
1682640900000|2023-04-28 00:15:00|1572.6|1566.4|1574.5|1568.3|1574.5|1568.3|1572.2|1566|0
1682641200000|2023-04-28 00:20:00|1574.6|1568.4|1573.9|1567.7|1574.9|1568.7|1572.6|1566.4|0
1682641500000|2023-04-28 00:25:00|1573.2|1567|1573.1|1566.9|1574|1567.8|1572.2|1566|0
1682641800000|2023-04-28 00:30:00|1571.9|1565.7|1570.4|1564.2|1572|1565.8|1569.6|1563.4|0
1682642100000|2023-04-28 00:35:00|1570.5|1564.3|1571.2|1565|1571.2|1565|1570.5|1564.3|0
1682642400000|2023-04-28 00:40:00|1571.4|1565.2|1571|1564.8|1571.4|1565.2|1571|1564.8|0
1682642700000|2023-04-28 00:45:00|1571.9|1565.7|1571.6|1565.4|1571.9|1565.7|1570.4|1564.2|0
1682643000000|2023-04-28 00:50:00|1570.7|1564.5|1570|1563.8|1570.9|1564.7|1569.2|1563|0
1682643300000|2023-04-28 00:55:00|1569.3|1563.1|1569.5|1563.3|1571.5|1565.3|1569.3|1563.1|0
1682643600000|2023-04-28 01:00:00|1569.7|1563.5|1569.1|1562.9|1570.7|1564.5|1569.1|1562.9|0
1682643900000|2023-04-28 01:05:00|1570.4|1564.2|1569.5|1563.3|1570.7|1564.5|1569.3|1563.1|0
1682644200000|2023-04-28 01:10:00|1570.5|1564.3|1569.6|1563.4|1571.2|1565|1568.5|1562.3|0
1682644500000|2023-04-28 01:15:00|1569.7|1563.5|1569.3|1563.1|1569.9|1563.7|1568.8|1562.6|0
1682644800000|2023-04-28 01:20:00|1570.3|1564.1|1569.3|1563.1|1570.4|1564.2|1569.3|1563.1|0
1682645100000|2023-04-28 01:25:00|1569.4|1563.2|1569.7|1563.5|1569.9|1563.7|1569.4|1563.2|0
1682645400000|2023-04-28 01:30:00|1570|1563.8|1568.9|1562.7|1570|1563.8|1568.2|1562|0
1682645700000|2023-04-28 01:35:00|1569.9|1563.7|1570|1563.8|1570.5|1564.3|1567.6|1561.4|0
1682646000000|2023-04-28 01:40:00|1570.1|1563.9|1570.7|1564.5|1570.7|1564.5|1568.7|1562.5|0
1682646300000|2023-04-28 01:45:00|1570.9|1564.7|1569.7|1563.5|1570.9|1564.7|1569.4|1563.2|0
1682646600000|2023-04-28 01:50:00|1569.5|1563.3|1569.5|1563.3|1570.6|1564.4|1567.4|1561.2|0
1682646900000|2023-04-28 01:55:00|1569.2|1563|1568.5|1562.3|1569.5|1563.3|1568.5|1562.3|0
1682647200000|2023-04-28 02:00:00|1569.6|1563.4|1569.3|1563.1|1569.9|1563.7|1568.6|1562.4|0
1682647500000|2023-04-28 02:05:00|1569.2|1563|1569.6|1563.4|1570|1563.8|1568.7|1562.5|0
1682647800000|2023-04-28 02:10:00|1570|1563.8|1570.7|1564.5|1570.7|1564.5|1568.7|1562.5|0
1682648100000|2023-04-28 02:15:00|1570.6|1564.4|1571.5|1565.3|1571.8|1565.6|1569.4|1563.2|0
1682648400000|2023-04-28 02:20:00|1571.6|1565.4|1573.2|1567|1573.2|1567|1571.6|1565.4|0
1682648700000|2023-04-28 02:25:00|1572.9|1566.7|1572|1565.8|1572.9|1566.7|1571.7|1565.5|0
1682649000000|2023-04-28 02:30:00|1571.8|1565.6|1571.1|1564.9|1573|1566.8|1571.1|1564.9|0
1682649300000|2023-04-28 02:35:00|1572.1|1565.9|1572.2|1566|1572.5|1566.3|1570.9|1564.7|0
1682649600000|2023-04-28 02:40:00|1572.3|1566.1|1571.3|1565.1|1572.5|1566.3|1571.2|1565|0
1682649900000|2023-04-28 02:45:00|1572.3|1566.1|1573.7|1567.5|1573.7|1567.5|1571.1|1564.9|0
1682650200000|2023-04-28 02:50:00|1573.6|1567.4|1573.6|1567.4|1573.9|1567.7|1572.5|1566.3|0
1682650500000|2023-04-28 02:55:00|1573.4|1567.2|1572.1|1565.9|1573.6|1567.4|1572.1|1565.9|0
1682650800000|2023-04-28 03:00:00|1572.2|1566|1573.1|1566.9|1573.3|1567.1|1572|1565.8|0
1682651100000|2023-04-28 03:05:00|1573.4|1567.2|1572.9|1566.7|1573.4|1567.2|1572.8|1566.6|0
1682651400000|2023-04-28 03:10:00|1573.2|1567|1573.3|1567.1|1573.7|1567.5|1573|1566.8|0
1682651700000|2023-04-28 03:15:00|1572.8|1566.6|1572.8|1566.6|1572.9|1566.7|1572.6|1566.4|0
1682652000000|2023-04-28 03:20:00|1572.9|1566.7|1572.1|1565.9|1573.8|1567.6|1572.1|1565.9|0
1682652300000|2023-04-28 03:25:00|1571.9|1565.7|1571.8|1565.6|1571.9|1565.7|1571.5|1565.3|0
1682652600000|2023-04-28 03:30:00|1571.7|1565.5|1572.6|1566.4|1573.3|1567.1|1571.7|1565.5|0
1682652900000|2023-04-28 03:35:00|1571.6|1565.4|1573.4|1567.2|1573.5|1567.3|1571.1|1564.9|0
1682653200000|2023-04-28 03:40:00|1572.5|1566.3|1573.5|1567.3|1573.5|1567.3|1572.5|1566.3|0
1682653500000|2023-04-28 03:45:00|1573.3|1567.1|1571.8|1565.6|1573.3|1567.1|1571.8|1565.6|0
1682653800000|2023-04-28 03:50:00|1573|1566.8|1571|1564.8|1573.1|1566.9|1571|1564.8|0
1682654100000|2023-04-28 03:55:00|1571.8|1565.6|1571.8|1565.6|1571.9|1565.7|1570.8|1564.6|0
1682654400000|2023-04-28 04:00:00|1571|1564.8|1572|1565.8|1572.1|1565.9|1570.8|1564.6|0
1682654700000|2023-04-28 04:05:00|1572.1|1565.9|1572.4|1566.2|1572.4|1566.2|1571.2|1565|0
1682655000000|2023-04-28 04:10:00|1572.2|1566|1572.6|1566.4|1572.7|1566.5|1571.3|1565.1|0
1682655300000|2023-04-28 04:15:00|1572.7|1566.5|1572.7|1566.5|1572.9|1566.7|1571.4|1565.2|0
1682655600000|2023-04-28 04:20:00|1571.7|1565.5|1572.7|1566.5|1572.7|1566.5|1571.3|1565.1|0
1682655900000|2023-04-28 04:25:00|1572.5|1566.3|1572.5|1566.3|1572.5|1566.3|1571.2|1565|0
1682656200000|2023-04-28 04:30:00|1572.6|1566.4|1573.6|1567.4|1573.6|1567.4|1572.4|1566.2|0
1682656500000|2023-04-28 04:35:00|1573.5|1567.3|1572.8|1566.6|1573.5|1567.3|1571.3|1565.1|0
1682656800000|2023-04-28 04:40:00|1572.6|1566.4|1572.6|1566.4|1572.9|1566.7|1571.6|1565.4|0
1682657100000|2023-04-28 04:45:00|1572.7|1566.5|1572.5|1566.3|1573.7|1567.5|1572.5|1566.3|0
1682657400000|2023-04-28 04:50:00|1573.1|1566.9|1571.1|1564.9|1573.1|1566.9|1571.1|1564.9|0
1682657700000|2023-04-28 04:55:00|1572|1565.8|1572.9|1566.7|1574.1|1567.9|1571.9|1565.7|0
1682658000000|2023-04-28 05:00:00|1571.8|1565.6|1571.7|1565.5|1573.5|1567.3|1571.5|1565.3|0
1682658300000|2023-04-28 05:05:00|1572.9|1566.7|1571.8|1565.6|1572.9|1566.7|1571.6|1565.4|0
1682658600000|2023-04-28 05:10:00|1572.5|1566.3|1572.9|1566.7|1572.9|1566.7|1572.5|1566.3|0
1682658900000|2023-04-28 05:15:00|1573.1|1566.9|1573.5|1567.3|1574.3|1568.1|1573.1|1566.9|0
1682659200000|2023-04-28 05:20:00|1573.3|1567.1|1573.3|1567.1|1574.4|1568.2|1572.9|1566.7|0
1682659500000|2023-04-28 05:25:00|1573.5|1567.3|1573.3|1567.1|1573.5|1567.3|1572.5|1566.3|0
1682659800000|2023-04-28 05:30:00|1573.5|1567.3|1574.7|1568.5|1574.7|1568.5|1573.4|1567.2|0
1682660100000|2023-04-28 05:35:00|1573.6|1567.4|1574.6|1568.4|1574.6|1568.4|1573.4|1567.2|0
1682660400000|2023-04-28 05:40:00|1574.4|1568.2|1575|1568.8|1575.9|1569.7|1574.4|1568.2|0
1682660700000|2023-04-28 05:45:00|1575.9|1569.7|1574.5|1568.3|1575.9|1569.7|1574.5|1568.3|0
1682661000000|2023-04-28 05:50:00|1575.6|1569.4|1575.9|1569.7|1576.8|1570.6|1574.5|1568.3|0
1682661300000|2023-04-28 05:55:00|1577.1|1570.9|1575.1|1568.9|1577.3|1571.1|1575|1568.8|0
1682899800000|2023-05-01 00:10:00|1581.6|1575.2|1580.7|1574.3|1582.3|1575.9|1580.4|1574|0
1682900100000|2023-05-01 00:15:00|1581.9|1575.5|1580|1573.6|1582|1575.6|1580|1573.6|0
1682900400000|2023-05-01 00:20:00|1581.3|1574.9|1582.2|1575.8|1582.3|1575.9|1579.9|1573.5|0
1682900700000|2023-05-01 00:25:00|1582.3|1575.9|1581.1|1574.7|1582.6|1576.2|1581.1|1574.7|0
1682901000000|2023-05-01 00:30:00|1580.5|1574.1|1580.9|1574.5|1581.2|1574.8|1580.1|1573.7|0
1682901300000|2023-05-01 00:35:00|1579.6|1573.2|1580.9|1574.5|1581|1574.6|1579.6|1573.2|0
1682901600000|2023-05-01 00:40:00|1579.8|1573.4|1580|1573.6|1580|1573.6|1578.5|1572.1|0
1682901900000|2023-05-01 00:45:00|1579.9|1573.5|1579.6|1573.2|1580.1|1573.7|1578.6|1572.2|0
1682902200000|2023-05-01 00:50:00|1578.7|1572.3|1578.8|1572.4|1578.8|1572.4|1577.2|1571|0
1682902500000|2023-05-01 00:55:00|1579.1|1572.7|1578.9|1572.5|1579.2|1572.8|1577.5|1571.3|0
1682902800000|2023-05-01 01:00:00|1577.7|1571.5|1579.1|1572.7|1579.1|1572.7|1577.7|1571.5|0
1682903100000|2023-05-01 01:05:00|1579.5|1573.1|1579.3|1572.9|1580.6|1574.2|1577.8|1571.6|0
1682903400000|2023-05-01 01:10:00|1578.2|1571.9|1580.1|1573.7|1580.5|1574.1|1578.2|1571.9|0
1682903700000|2023-05-01 01:15:00|1579|1572.6|1581.5|1575.1|1581.5|1575.1|1579|1572.6|0
1682904000000|2023-05-01 01:20:00|1581.4|1575|1578.6|1572.2|1581.4|1575|1578.6|1572.2|0
1682904300000|2023-05-01 01:25:00|1578.7|1572.3|1578.9|1572.5|1579.1|1572.7|1578.7|1572.3|0
1682904600000|2023-05-01 01:30:00|1577.8|1571.6|1577.9|1571.7|1578|1571.8|1577.7|1571.5|0
1682904900000|2023-05-01 01:35:00|1577.6|1571.4|1578.6|1572.2|1578.9|1572.5|1577.6|1571.4|0
1682905200000|2023-05-01 01:40:00|1578.2|1571.9|1578|1571.8|1578.7|1572.3|1577.1|1570.9|0
1682905500000|2023-05-01 01:45:00|1577.8|1571.6|1580.9|1574.5|1580.9|1574.5|1577.8|1571.6|0
1682905800000|2023-05-01 01:50:00|1580.8|1574.4|1580|1573.6|1581.1|1574.7|1579.6|1573.2|0
1682906100000|2023-05-01 01:55:00|1579.9|1573.5|1579.5|1573.1|1580.7|1574.3|1579.5|1573.1|0
1682906400000|2023-05-01 02:00:00|1579.6|1573.2|1580.7|1574.3|1580.7|1574.3|1579.6|1573.2|0
1682906700000|2023-05-01 02:05:00|1580.3|1573.9|1580.3|1573.9|1580.3|1573.9|1579.2|1572.8|0
1682907000000|2023-05-01 02:10:00|1580.4|1574|1578.7|1572.3|1580.4|1574|1578.7|1572.3|0
1682907300000|2023-05-01 02:15:00|1579.7|1573.3|1578.5|1572.1|1579.7|1573.3|1578|1571.8|0
1682907600000|2023-05-01 02:20:00|1577.7|1571.5|1578.3|1571.9|1579.7|1573.3|1577.5|1571.3|0
1682907900000|2023-05-01 02:25:00|1578.2|1571.6|1577.9|1571.7|1578.2|1571.7|1576.9|1570.7|0
1682908200000|2023-05-01 02:30:00|1576.7|1570.5|1576.8|1570.6|1577.6|1571.4|1576.3|1570.1|0
1682908500000|2023-05-01 02:35:00|1577.8|1571.6|1578.3|1571.9|1578.3|1571.9|1577|1570.8|0
1682908800000|2023-05-01 02:40:00|1578.4|1572|1578.4|1572|1578.5|1572.1|1577.2|1571|0
1682909100000|2023-05-01 02:45:00|1577.3|1571.1|1578.9|1572.5|1579|1572.6|1577.2|1571|0
1682909400000|2023-05-01 02:50:00|1579.2|1572.8|1580.2|1573.8|1580.3|1573.9|1579|1572.6|0
1682909700000|2023-05-01 02:55:00|1579.3|1572.9|1580.2|1573.8|1580.3|1573.9|1578|1571.8|0
1682910000000|2023-05-01 03:00:00|1580.1|1573.7|1581.1|1574.7|1581.2|1574.8|1578.6|1572.2|0
1682910300000|2023-05-01 03:05:00|1580.1|1573.7|1580.9|1574.5|1581|1574.6|1579.7|1573.3|0
1682910600000|2023-05-01 03:10:00|1579.9|1573.5|1579.8|1573.4|1579.9|1573.5|1578.7|1572.3|0
1682910900000|2023-05-01 03:15:00|1579.7|1573.3|1580.9|1574.5|1580.9|1574.5|1579.6|1573.2|0
1682911200000|2023-05-01 03:20:00|1580.8|1574.4|1581|1574.6|1581|1574.6|1579.5|1573.1|0
1682911500000|2023-05-01 03:25:00|1580.9|1574.5|1578.8|1572.4|1580.9|1574.5|1578.6|1572.2|0
1682911800000|2023-05-01 03:30:00|1579.7|1573.3|1579.5|1573.1|1579.8|1573.4|1578.7|1572.3|0
1682912100000|2023-05-01 03:35:00|1579.6|1573.2|1579.4|1573|1580.5|1574.1|1579.4|1573|0
1682912400000|2023-05-01 03:40:00|1580.3|1573.9|1580.3|1573.9|1580.6|1574.2|1579.2|1572.8|0
1682912700000|2023-05-01 03:45:00|1579.2|1572.8|1579.3|1572.9|1580.2|1573.8|1579|1572.6|0
1682913000000|2023-05-01 03:50:00|1580.3|1573.9|1580.4|1574|1580.5|1574.1|1579.1|1572.7|0
1682913300000|2023-05-01 03:55:00|1580.3|1573.9|1579.2|1572.8|1580.3|1573.9|1579|1572.6|0
1682913600000|2023-05-01 04:00:00|1579.3|1572.9|1579.3|1572.9|1580.4|1574|1579.1|1572.7|0
1682913900000|2023-05-01 04:05:00|1579|1572.6|1579.7|1573.3|1580|1573.6|1578.7|1572.3|0
1682914200000|2023-05-01 04:10:00|1578.5|1572.1|1579|1572.6|1579|1572.6|1577.8|1571.6|0
1682914500000|2023-05-01 04:15:00|1580|1573.6|1579|1572.6|1580|1573.6|1577.8|1571.6|0
1682914800000|2023-05-01 04:20:00|1577.9|1571.7|1579.1|1572.7|1579.3|1572.9|1577.7|1571.5|0
1682915100000|2023-05-01 04:25:00|1579|1572.6|1579|1572.6|1579|1572.6|1577.6|1571.4|0
1682915400000|2023-05-01 04:30:00|1578.9|1572.5|1577.8|1571.6|1579|1572.6|1577.3|1571.1|0
1682915700000|2023-05-01 04:35:00|1579|1572.6|1579.4|1573|1579.6|1573.2|1578.3|1571.9|0
1682916000000|2023-05-01 04:40:00|1579.3|1572.9|1579|1572.6|1580|1573.6|1578.3|1571.9|0
1682916300000|2023-05-01 04:45:00|1578.7|1572.3|1579.8|1573.4|1579.9|1573.5|1578.5|1572.1|0
1682916600000|2023-05-01 04:50:00|1578.9|1572.5|1580|1573.6|1580|1573.6|1578.6|1572.2|0
1682916900000|2023-05-01 04:55:00|1579.8|1573.4|1578.8|1572.4|1579.9|1573.5|1577.8|1571.6|0
1682917200000|2023-05-01 05:00:00|1578.9|1572.5|1578.7|1572.3|1579.1|1572.7|1577.9|1571.7|0
1682917500000|2023-05-01 05:05:00|1577.6|1571.4|1575.8|1569.6|1577.6|1571.4|1575.8|1569.6|0
1682917800000|2023-05-01 05:10:00|1574.7|1568.5|1576.7|1570.5|1576.7|1570.5|1574.6|1568.4|0
1682918100000|2023-05-01 05:15:00|1575.6|1569.4|1575.1|1568.9|1576.6|1570.4|1575.1|1568.9|0
1682918400000|2023-05-01 05:20:00|1576.2|1570|1575.8|1569.6|1576.4|1570.2|1574.6|1568.4|0
1682918700000|2023-05-01 05:25:00|1574.7|1568.5|1575|1568.8|1576.1|1569.9|1574.7|1568.5|0
1682919000000|2023-05-01 05:30:00|1576|1569.8|1574.9|1568.7|1577.1|1570.9|1573.9|1567.7|0
1682919300000|2023-05-01 05:35:00|1574.8|1568.6|1574.2|1568|1575.7|1569.5|1574.1|1567.9|0
1682919600000|2023-05-01 05:40:00|1573.9|1567.7|1574.7|1568.5|1574.8|1568.6|1573.6|1567.4|0
1682919900000|2023-05-01 05:45:00|1573.8|1567.6|1574.8|1568.6|1575.1|1568.9|1573|1566.8|0
1682920200000|2023-05-01 05:50:00|1574.9|1568.7|1575.2|1569|1575.2|1569|1574.7|1568.5|0
1682920500000|2023-05-01 05:55:00|1574.8|1568.6|1575|1568.8|1575|1568.8|1573.8|1567.6|0
1682986200000|2023-05-02 00:10:00|1566.3|1560.1|1566.3|1560.1|1567.8|1561.6|1564.8|1558.6|0
1682986500000|2023-05-02 00:15:00|1565.4|1559.2|1567.8|1561.6|1568.2|1562|1565.4|1559.2|0
1682986800000|2023-05-02 00:20:00|1567.5|1561.3|1568.1|1561.9|1568.1|1561.9|1566.7|1560.5|0
1682987100000|2023-05-02 00:25:00|1568.5|1562.3|1571.4|1565.2|1571.4|1565.2|1568.5|1562.3|0
1682987400000|2023-05-02 00:30:00|1571.3|1565.1|1570|1563.8|1571.7|1565.5|1570|1563.8|0
1682987700000|2023-05-02 00:35:00|1570.9|1564.7|1569.9|1563.7|1572|1565.8|1569.9|1563.7|0
1682988000000|2023-05-02 00:40:00|1570.1|1563.9|1571.3|1565.1|1572.2|1566|1570.1|1563.9|0
1682988300000|2023-05-02 00:45:00|1572.6|1566.4|1572.6|1566.4|1572.7|1566.5|1571.3|1565.1|0
1682988600000|2023-05-02 00:50:00|1572.5|1566.3|1572.9|1566.7|1572.9|1566.7|1571.3|1565.1|0
1682988900000|2023-05-02 00:55:00|1572.8|1566.6|1573.5|1567.3|1573.5|1567.3|1572.7|1566.5|0
1682989200000|2023-05-02 01:00:00|1573.2|1567|1570.1|1563.9|1573.2|1567|1570.1|1563.9|0
1682989500000|2023-05-02 01:05:00|1570.2|1564|1571.8|1565.6|1571.8|1565.6|1570.2|1564|0
1682989800000|2023-05-02 01:10:00|1571.7|1565.5|1571.5|1565.3|1571.7|1565.5|1570.4|1564.2|0
1682990100000|2023-05-02 01:15:00|1571.6|1565.4|1571.1|1564.9|1572.6|1566.4|1571|1564.8|0
1682990400000|2023-05-02 01:20:00|1572.2|1566|1571.3|1565.1|1572.2|1566|1571|1564.8|0
1682990700000|2023-05-02 01:25:00|1571.1|1564.9|1570.3|1564.1|1571.2|1565|1570.1|1563.9|0
1682991000000|2023-05-02 01:30:00|1570.2|1564|1571.5|1565.3|1571.5|1565.3|1569.2|1563|0
1682991300000|2023-05-02 01:35:00|1570.5|1564.3|1571.7|1565.5|1571.9|1565.7|1570.5|1564.3|0
1682991600000|2023-05-02 01:40:00|1570.7|1564.5|1569.2|1563|1570.7|1564.5|1569.2|1563|0
1682991900000|2023-05-02 01:45:00|1570.1|1563.9|1570.5|1564.3|1570.7|1564.5|1569.1|1562.9|0
1682992200000|2023-05-02 01:50:00|1570.6|1564.4|1570.2|1564|1571.6|1565.4|1570.1|1563.9|0
1682992500000|2023-05-02 01:55:00|1571.2|1565|1569.4|1563.2|1571.2|1565|1569.4|1563.2|0
1682992800000|2023-05-02 02:00:00|1569.2|1563|1570.8|1564.6|1570.9|1564.7|1569.2|1563|0
1682993100000|2023-05-02 02:05:00|1570.9|1564.7|1570.9|1564.7|1571|1564.8|1569.9|1563.7|0
1682993400000|2023-05-02 02:10:00|1571.1|1564.9|1569.5|1563.3|1572|1565.8|1569.5|1563.3|0
1682993700000|2023-05-02 02:15:00|1570.7|1564.5|1571.2|1565|1572.1|1565.9|1570.7|1564.5|0
1682994000000|2023-05-02 02:20:00|1571.4|1565.2|1571.6|1565.4|1571.6|1565.4|1571.3|1565.1|0
1682994300000|2023-05-02 02:25:00|1571.8|1565.6|1573.2|1567|1573.2|1567|1570.6|1564.4|0
1682994600000|2023-05-02 02:30:00|1571.3|1565.1|1571.4|1565.2|1572.5|1566.3|1571.3|1565.1|0
1682994900000|2023-05-02 02:35:00|1572.2|1566|1572.7|1566.5|1572.7|1566.5|1571.5|1565.3|0
1682995200000|2023-05-02 02:40:00|1572.8|1566.6|1572.6|1566.4|1572.9|1566.7|1571.7|1565.5|0
1682995500000|2023-05-02 02:45:00|1571.8|1565.6|1570.7|1564.5|1571.8|1565.6|1570.4|1564.2|0
1682995800000|2023-05-02 02:50:00|1570.4|1564.2|1570.7|1564.5|1571.9|1565.7|1570.3|1564.1|0
1682996100000|2023-05-02 02:55:00|1571.7|1565.5|1570.4|1564.2|1571.7|1565.5|1569.5|1563.3|0
1682996400000|2023-05-02 03:00:00|1569.6|1563.4|1568.3|1562.1|1570.5|1564.3|1568.1|1561.9|0
1682996700000|2023-05-02 03:05:00|1569.3|1563.1|1567.9|1561.7|1569.3|1563.1|1567.7|1561.5|0
1682997000000|2023-05-02 03:10:00|1567.8|1561.6|1567.4|1561.2|1567.8|1561.6|1567.4|1561.2|0
1682997300000|2023-05-02 03:15:00|1567.6|1561.4|1567.5|1561.3|1568.6|1562.4|1566.4|1560.2|0
1682997600000|2023-05-02 03:20:00|1567.4|1561.2|1567.5|1561.3|1568.4|1562.2|1567.4|1561.2|0
1682997900000|2023-05-02 03:25:00|1567.7|1561.5|1567.7|1561.5|1568.9|1562.7|1567.7|1561.5|0
1682998200000|2023-05-02 03:30:00|1567.6|1561.4|1568.2|1562|1568.2|1562|1567.1|1560.9|0
1682998500000|2023-05-02 03:35:00|1567.2|1561|1567.8|1561.6|1568.5|1562.3|1567.2|1561|0
1682998800000|2023-05-02 03:40:00|1568.9|1562.7|1567.9|1561.7|1568.9|1562.7|1567.2|1561|0
1682999100000|2023-05-02 03:45:00|1568.9|1562.7|1567.6|1561.4|1569.1|1562.9|1567.6|1561.4|0
1682999400000|2023-05-02 03:50:00|1567.5|1561.3|1568|1561.8|1568.5|1562.3|1567.2|1561|0
1682999700000|2023-05-02 03:55:00|1567.8|1561.6|1567|1560.8|1567.8|1561.6|1566.8|1560.6|0
1683000000000|2023-05-02 04:00:00|1566.9|1560.7|1567.1|1560.9|1568.4|1562.2|1566.8|1560.6|0
1683000300000|2023-05-02 04:05:00|1568.3|1562.1|1569.7|1563.5|1569.8|1563.6|1567.4|1561.2|0
1683000600000|2023-05-02 04:10:00|1569.8|1563.6|1570.3|1564.1|1571.2|1565|1569.8|1563.6|0
1683000900000|2023-05-02 04:15:00|1570.2|1564|1570.7|1564.5|1570.9|1564.7|1570.1|1563.9|0
1683001200000|2023-05-02 04:20:00|1570.8|1564.6|1569.1|1562.9|1570.8|1564.6|1569.1|1562.9|0
1683001500000|2023-05-02 04:25:00|1570.2|1564|1569.8|1563.6|1570.2|1564|1567.6|1561.4|0
1683001800000|2023-05-02 04:30:00|1568.8|1562.6|1561.6|1555.4|1568.8|1562.6|1560.6|1554.4|0
1683002100000|2023-05-02 04:35:00|1561.4|1555.2|1558.8|1552.6|1561.4|1555.2|1558.8|1552.6|0
1683002400000|2023-05-02 04:40:00|1557.7|1551.5|1557.4|1551.2|1558.8|1552.6|1557.4|1551.2|0
1683002700000|2023-05-02 04:45:00|1557|1550.8|1553.5|1547.3|1557|1550.8|1551.9|1545.7|0
1683003000000|2023-05-02 04:50:00|1551.3|1545.1|1551.3|1545.1|1552.4|1546.2|1550.3|1544.1|0
1683003300000|2023-05-02 04:55:00|1550.5|1544.3|1550|1543.8|1550.6|1544.4|1549.4|1543.2|0
1683003600000|2023-05-02 05:00:00|1548.6|1542.4|1548|1541.8|1549|1542.8|1548|1541.8|0
1683003900000|2023-05-02 05:05:00|1547.8|1541.6|1547.8|1541.6|1548.4|1542.2|1546.8|1540.6|0
1683004200000|2023-05-02 05:10:00|1548.1|1541.9|1546.7|1540.5|1548.8|1542.6|1546.7|1540.5|0
1683004500000|2023-05-02 05:15:00|1547.5|1541.3|1546.4|1540.2|1548.1|1541.9|1544.8|1538.6|0
1683004800000|2023-05-02 05:20:00|1546.5|1540.3|1546.3|1540.1|1546.6|1540.4|1545.5|1539.3|0
1683005100000|2023-05-02 05:25:00|1545.4|1539.2|1546.5|1540.3|1547|1540.8|1545.2|1539|0
1683005400000|2023-05-02 05:30:00|1546.6|1540.4|1546.8|1540.6|1547.8|1541.6|1546.5|1540.3|0
1683005700000|2023-05-02 05:35:00|1546.7|1540.5|1546.1|1539.9|1548|1541.8|1546.1|1539.9|0
1683006000000|2023-05-02 05:40:00|1545.9|1539.7|1545.6|1539.4|1547.2|1541|1545.5|1539.3|0
1683006300000|2023-05-02 05:45:00|1546.5|1540.3|1546.9|1540.7|1546.9|1540.7|1546.5|1540.3|0
1683006600000|2023-05-02 05:50:00|1546.8|1540.6|1544.9|1538.7|1546.8|1540.6|1544.8|1538.6|0
1683006900000|2023-05-02 05:55:00|1544.7|1538.5|1543.8|1537.6|1545.8|1539.6|1542.6|1536.4|0
1683072600000|2023-05-03 00:10:00|1527.7|1521.7|1527.6|1521.6|1530.2|1524|1526.6|1520.6|0
1683072900000|2023-05-03 00:15:00|1528.5|1522.3|1531|1524.8|1531|1524.8|1528.4|1522.2|0
1683073200000|2023-05-03 00:20:00|1529.3|1523.1|1534.1|1527.9|1534.1|1527.9|1529.3|1523.1|0
1683073500000|2023-05-03 00:25:00|1535.1|1528.9|1536.4|1530.2|1536.6|1530.4|1534|1527.8|0
1683073800000|2023-05-03 00:30:00|1536.3|1530.1|1538|1531.8|1539.6|1533.4|1536.2|1530|0
1683074100000|2023-05-03 00:35:00|1537.8|1531.6|1542|1535.8|1542|1535.8|1537.8|1531.6|0
1683074400000|2023-05-03 00:40:00|1540.9|1534.7|1541.7|1535.5|1541.7|1535.5|1539.8|1533.6|0
1683074700000|2023-05-03 00:45:00|1540.6|1534.4|1541.5|1535.3|1542.4|1536.2|1540.5|1534.3|0
1683075000000|2023-05-03 00:50:00|1541.3|1535.1|1543.2|1537|1543.2|1537|1541.3|1535.1|0
1683075300000|2023-05-03 00:55:00|1542.9|1536.7|1543.1|1536.9|1543.1|1536.9|1542|1535.8|0
1683075600000|2023-05-03 01:00:00|1543.2|1537|1543.1|1536.9|1543.2|1537|1541.6|1535.4|0
1683075900000|2023-05-03 01:05:00|1542|1535.8|1540.9|1534.7|1542.1|1535.9|1540.7|1534.5|0
1683076200000|2023-05-03 01:10:00|1540.3|1534.1|1538.7|1532.5|1540.4|1534.2|1538.7|1532.5|0
1683076500000|2023-05-03 01:15:00|1538.6|1532.4|1537.3|1531.1|1538.6|1532.4|1536.3|1530.1|0
1683076800000|2023-05-03 01:20:00|1537.1|1530.9|1539.8|1533.6|1540|1533.8|1537.1|1530.9|0
1683077100000|2023-05-03 01:25:00|1539.7|1533.5|1539.6|1533.4|1540.3|1534.1|1538.6|1532.4|0
1683077400000|2023-05-03 01:30:00|1539.3|1533.1|1539.5|1533.3|1539.5|1533.3|1539.3|1533.1|0
1683077700000|2023-05-03 01:35:00|1539.4|1533.2|1539.4|1533.2|1540.5|1534.3|1539.4|1533.2|0
1683078000000|2023-05-03 01:40:00|1539.1|1532.9|1539.3|1533.1|1540.4|1534.2|1539.1|1532.9|0
1683078300000|2023-05-03 01:45:00|1539.5|1533.3|1539.5|1533.3|1540.7|1534.5|1539.3|1533.1|0
1683078600000|2023-05-03 01:50:00|1539.4|1533.2|1539.9|1533.7|1541.5|1535.3|1539.4|1533.2|0
1683078900000|2023-05-03 01:55:00|1538.9|1532.7|1540|1533.8|1540.1|1533.9|1538|1531.8|0
1683079200000|2023-05-03 02:00:00|1538.8|1532.6|1541.8|1535.6|1541.8|1535.6|1538.8|1532.6|0
1683079500000|2023-05-03 02:05:00|1540.7|1534.5|1541.5|1535.3|1541.6|1535.4|1540.4|1534.2|0
1683079800000|2023-05-03 02:10:00|1541.4|1535.2|1541.3|1535.1|1541.4|1535.2|1540.4|1534.2|0
1683080100000|2023-05-03 02:15:00|1541.1|1534.9|1541.1|1534.9|1542.1|1535.9|1540.9|1534.7|0
1683080400000|2023-05-03 02:20:00|1541.3|1535.1|1539.3|1533.1|1541.4|1535.2|1539.3|1533.1|0
1683080700000|2023-05-03 02:25:00|1540.2|1534|1541.1|1534.9|1541.1|1534.9|1539.4|1533.2|0
1683081000000|2023-05-03 02:30:00|1540.1|1533.9|1541.7|1535.5|1541.7|1535.5|1539.7|1533.5|0
1683081300000|2023-05-03 02:35:00|1541.5|1535.3|1542.2|1536|1542.2|1536|1540.9|1534.7|0
1683081600000|2023-05-03 02:40:00|1541.2|1535|1541.5|1535.3|1543.2|1537|1541.2|1535|0
1683081900000|2023-05-03 02:45:00|1542.6|1536.4|1543.9|1537.7|1543.9|1537.7|1542.3|1536.1|0
1683082200000|2023-05-03 02:50:00|1542.8|1536.6|1542.9|1536.7|1543.9|1537.7|1542.7|1536.5|0
1683082500000|2023-05-03 02:55:00|1545.1|1538.9|1545.6|1539.4|1546.8|1540.6|1544.3|1538.1|0
1683082800000|2023-05-03 03:00:00|1545.8|1539.6|1546.3|1540.1|1546.4|1540.2|1545.4|1539.2|0
1683083100000|2023-05-03 03:05:00|1545.8|1539.6|1545.8|1539.6|1546|1539.8|1544.9|1538.7|0
1683083400000|2023-05-03 03:10:00|1546.6|1540.4|1545.5|1539.3|1546.7|1540.5|1545.5|1539.3|0
1683083700000|2023-05-03 03:15:00|1546.3|1540.1|1546.1|1539.9|1546.3|1540.1|1545.2|1539|0
1683084000000|2023-05-03 03:20:00|1546|1539.8|1545.6|1539.4|1546|1539.8|1544.5|1538.3|0
1683084300000|2023-05-03 03:25:00|1545.7|1539.5|1545.9|1539.7|1545.9|1539.7|1544.7|1538.5|0
1683084600000|2023-05-03 03:30:00|1545.8|1539.6|1544|1537.8|1545.8|1539.6|1543.8|1537.6|0
1683084900000|2023-05-03 03:35:00|1545|1538.8|1544.8|1538.6|1545|1538.8|1543.6|1537.4|0
1683085200000|2023-05-03 03:40:00|1544.6|1538.4|1543.8|1537.6|1544.7|1538.5|1543.6|1537.4|0
1683085500000|2023-05-03 03:45:00|1543.7|1537.5|1542|1535.8|1544.7|1538.5|1542|1535.8|0
1683085800000|2023-05-03 03:50:00|1541.9|1535.7|1543.4|1537.2|1543.4|1537.2|1541.9|1535.7|0
1683086100000|2023-05-03 03:55:00|1544.3|1538.1|1544.6|1538.4|1545.8|1539.6|1544.3|1538.1|0
1683086400000|2023-05-03 04:00:00|1545|1538.8|1545.3|1539.1|1545.6|1539.4|1545|1538.8|0
1683086700000|2023-05-03 04:05:00|1545.5|1539.3|1544.2|1538|1545.5|1539.3|1543.4|1537.2|0
1683087000000|2023-05-03 04:10:00|1544.1|1537.9|1543.8|1537.6|1544.3|1538.1|1542.8|1536.6|0
1683087300000|2023-05-03 04:15:00|1542.6|1536.4|1543.4|1537.2|1543.6|1537.4|1542.5|1536.3|0
1683087600000|2023-05-03 04:20:00|1543.5|1537.3|1542.6|1536.4|1544.5|1538.3|1542.6|1536.4|0
1683087900000|2023-05-03 04:25:00|1543.6|1537.4|1544.7|1538.5|1544.7|1538.5|1542.4|1536.2|0
1683088200000|2023-05-03 04:30:00|1544.5|1538.3|1544.2|1538|1545.7|1539.5|1544.2|1538|0
1683088500000|2023-05-03 04:35:00|1544.3|1538.1|1544.2|1538|1545.5|1539.3|1544.2|1538|0
1683088800000|2023-05-03 04:40:00|1544.4|1538.2|1544.7|1538.5|1544.9|1538.7|1543.5|1537.3|0
1683089100000|2023-05-03 04:45:00|1543.5|1537.3|1543.4|1537.2|1544.4|1538.2|1543.3|1537.1|0
1683089400000|2023-05-03 04:50:00|1543|1536.8|1543.5|1537.3|1545.5|1539.3|1543|1536.8|0
1683089700000|2023-05-03 04:55:00|1544.4|1538.2|1544.8|1538.6|1544.8|1538.6|1544.4|1538.2|0
1683090000000|2023-05-03 05:00:00|1544|1537.8|1546.3|1540.1|1546.3|1540.1|1544|1537.8|0
1683090300000|2023-05-03 05:05:00|1546.2|1540|1544.9|1538.7|1546.3|1540.1|1544.9|1538.7|0
1683090600000|2023-05-03 05:10:00|1545|1538.8|1545.3|1539.1|1545.3|1539.1|1545|1538.8|0
1683090900000|2023-05-03 05:15:00|1545.6|1539.4|1545.7|1539.5|1546.5|1540.3|1544.4|1538.2|0
1683091200000|2023-05-03 05:20:00|1545.5|1539.3|1545.1|1538.9|1545.6|1539.4|1544.3|1538.1|0
1683091500000|2023-05-03 05:25:00|1545|1538.8|1545.1|1538.9|1545.3|1539.1|1544.1|1537.9|0
1683091800000|2023-05-03 05:30:00|1545|1538.8|1544.7|1538.5|1548.7|1542.5|1544.7|1538.5|0
1683092100000|2023-05-03 05:35:00|1545.8|1539.6|1545.3|1539.1|1546.4|1540.2|1545.3|1539.1|0
1683092400000|2023-05-03 05:40:00|1545.1|1538.9|1547.6|1541.4|1547.6|1541.4|1545|1538.8|0
1683092700000|2023-05-03 05:45:00|1547.5|1541.3|1546.5|1540.3|1547.8|1541.6|1545.5|1539.3|0
1683093000000|2023-05-03 05:50:00|1546.3|1540.1|1546.5|1540.3|1546.6|1540.4|1545.2|1539|0
1683093300000|2023-05-03 05:55:00|1546.4|1540.2|1546.7|1540.5|1546.7|1540.5|1545.7|1539.5|0
1683159000000|2023-05-04 00:10:00|1541|1534.8|1539.7|1533.5|1543.8|1537.6|1539.7|1533.5|0
1683159300000|2023-05-04 00:15:00|1539.3|1533.1|1541.7|1535.5|1542.8|1536.6|1539.3|1533.1|0
1683159600000|2023-05-04 00:20:00|1541.2|1535|1540.9|1534.7|1542.8|1536.6|1540.9|1534.7|0
1683159900000|2023-05-04 00:25:00|1541.2|1535|1543.2|1537|1544.1|1537.9|1541.2|1535|0
1683160200000|2023-05-04 00:30:00|1543|1536.8|1544.9|1538.7|1545.7|1539.5|1543|1536.8|0
1683160500000|2023-05-04 00:35:00|1543.6|1537.4|1544.4|1538.2|1545.4|1539.2|1542.5|1536.3|0
1683160800000|2023-05-04 00:40:00|1544.2|1538|1543.9|1537.7|1545|1538.8|1543|1536.8|0
1683161100000|2023-05-04 00:45:00|1543.5|1537.3|1545|1538.8|1545|1538.8|1543.3|1537.1|0
1683161400000|2023-05-04 00:50:00|1544.9|1538.7|1542.9|1536.7|1544.9|1538.7|1542.9|1536.7|0
1683161700000|2023-05-04 00:55:00|1542.5|1536.3|1543.7|1537.5|1543.7|1537.5|1542.3|1536.1|0
1683162000000|2023-05-04 01:00:00|1543.9|1537.7|1541.3|1535.1|1543.9|1537.7|1540.7|1534.5|0
1683162300000|2023-05-04 01:05:00|1541.2|1535|1542.3|1536.1|1543.6|1537.4|1539.7|1533.5|0
1683162600000|2023-05-04 01:10:00|1541.8|1535.6|1541.1|1534.9|1542.3|1536.1|1541|1534.8|0
1683162900000|2023-05-04 01:15:00|1541.3|1535.1|1540.8|1534.6|1542.2|1536|1540.8|1534.6|0
1683163200000|2023-05-04 01:20:00|1540.7|1534.5|1542.2|1536|1542.8|1536.6|1540.7|1534.5|0
1683163500000|2023-05-04 01:25:00|1543|1536.8|1540.9|1534.7|1543.1|1536.9|1540.9|1534.7|0
1683163800000|2023-05-04 01:30:00|1540.8|1534.6|1542|1535.8|1543.1|1536.9|1540.8|1534.6|0
1683164100000|2023-05-04 01:35:00|1542.1|1535.9|1541.1|1534.9|1543|1536.8|1541.1|1534.9|0
1683164400000|2023-05-04 01:40:00|1542.4|1536.2|1544.8|1538.6|1544.8|1538.6|1542.2|1536|0
1683164700000|2023-05-04 01:45:00|1543.7|1537.5|1543.3|1537.1|1544.8|1538.6|1543.2|1537|0
1683165000000|2023-05-04 01:50:00|1544.3|1538.1|1544.1|1537.9|1544.3|1538.1|1543|1536.8|0
1683165300000|2023-05-04 01:55:00|1544.3|1538.1|1542.7|1536.5|1544.3|1538.1|1542.5|1536.3|0
1683165600000|2023-05-04 02:00:00|1543.7|1537.5|1542.4|1536.2|1543.7|1537.5|1542.2|1536|0
1683165900000|2023-05-04 02:05:00|1542.5|1536.3|1542.4|1536.2|1544.2|1538|1542.4|1536.2|0
1683166200000|2023-05-04 02:10:00|1542.9|1536.7|1543.9|1537.7|1544.1|1537.9|1542.7|1536.5|0
1683166500000|2023-05-04 02:15:00|1542.9|1536.7|1541.5|1535.3|1543.7|1537.5|1541.4|1535.2|0
1683166800000|2023-05-04 02:20:00|1542.8|1536.6|1543.7|1537.5|1544.3|1538.1|1541.9|1535.7|0
1683167100000|2023-05-04 02:25:00|1544.7|1538.5|1543.8|1537.6|1544.7|1538.5|1543.5|1537.3|0
1683167400000|2023-05-04 02:30:00|1543.6|1537.4|1543.1|1536.9|1544.7|1538.5|1543.1|1536.9|0
1683167700000|2023-05-04 02:35:00|1544.3|1538.1|1544|1537.8|1545.1|1538.9|1544|1537.8|0
1683168000000|2023-05-04 02:40:00|1545.1|1538.9|1544.1|1537.9|1545.3|1539.1|1544.1|1537.9|0
1683168300000|2023-05-04 02:45:00|1543.8|1537.6|1545.9|1539.7|1546.9|1540.7|1543.8|1537.6|0
1683168600000|2023-05-04 02:50:00|1546.9|1540.7|1546.2|1540|1547.3|1541.1|1546.2|1540|0
1683168900000|2023-05-04 02:55:00|1546.3|1540.1|1546.5|1540.3|1547.5|1541.3|1546.2|1540|0
1683169200000|2023-05-04 03:00:00|1547.6|1541.4|1546.1|1539.9|1547.6|1541.4|1546|1539.8|0
1683169500000|2023-05-04 03:05:00|1546.7|1540.5|1547.1|1540.9|1548|1541.8|1546.7|1540.5|0
1683169800000|2023-05-04 03:10:00|1547.2|1541|1548.3|1542.1|1548.3|1542.1|1547.2|1541|0
1683170100000|2023-05-04 03:15:00|1548.2|1542|1547.7|1541.5|1548.6|1542.4|1547.3|1541.1|0
1683170400000|2023-05-04 03:20:00|1548.9|1542.7|1548|1541.8|1549|1542.8|1547.8|1541.6|0
1683170700000|2023-05-04 03:25:00|1547.9|1541.7|1548.8|1542.6|1548.8|1542.6|1547.8|1541.6|0
1683171000000|2023-05-04 03:30:00|1547.7|1541.5|1549.4|1543.2|1549.4|1543.2|1547.7|1541.5|0
1683171300000|2023-05-04 03:35:00|1548.8|1542.6|1549.2|1543|1549.2|1543|1548.6|1542.4|0
1683171600000|2023-05-04 03:40:00|1549|1542.8|1549|1542.8|1549.1|1542.9|1548.8|1542.6|0
1683171900000|2023-05-04 03:45:00|1550|1543.8|1548.9|1542.7|1550|1543.8|1548.9|1542.7|0
1683172200000|2023-05-04 03:50:00|1550|1543.8|1551.4|1545.2|1551.4|1545.2|1549|1542.8|0
1683172500000|2023-05-04 03:55:00|1551.3|1545.1|1552.1|1545.9|1552.8|1546.6|1551.3|1545.1|0
1683172800000|2023-05-04 04:00:00|1553.1|1546.9|1552|1545.8|1553.1|1546.9|1551.9|1545.7|0
1683173100000|2023-05-04 04:05:00|1553|1546.8|1552.7|1546.5|1553|1546.8|1551.5|1545.3|0
1683173400000|2023-05-04 04:10:00|1551.7|1545.5|1551.3|1545.1|1552.7|1546.5|1551.3|1545.1|0
1683173700000|2023-05-04 04:15:00|1552.4|1546.2|1551.9|1545.7|1552.5|1546.3|1551.5|1545.3|0
1683174000000|2023-05-04 04:20:00|1552.9|1546.7|1553.4|1547.2|1553.4|1547.2|1552.2|1546|0
1683174300000|2023-05-04 04:25:00|1552.4|1546.2|1552.6|1546.4|1553.7|1547.5|1552.4|1546.2|0
1683174600000|2023-05-04 04:30:00|1552.7|1546.5|1554.9|1548.7|1554.9|1548.7|1552.6|1546.4|0
1683174900000|2023-05-04 04:35:00|1554.7|1548.5|1554.6|1548.4|1555.9|1549.7|1554.6|1548.4|0
1683175200000|2023-05-04 04:40:00|1555.7|1549.5|1555.7|1549.5|1556|1549.8|1554.6|1548.4|0
1683175500000|2023-05-04 04:45:00|1554.7|1548.5|1556.1|1549.9|1556.1|1549.9|1554.7|1548.5|0
1683175800000|2023-05-04 04:50:00|1555|1548.8|1554.7|1548.5|1556|1549.8|1554.7|1548.5|0
1683176100000|2023-05-04 04:55:00|1554.4|1548.2|1555|1548.8|1555.8|1549.6|1554.4|1548.2|0
1683176400000|2023-05-04 05:00:00|1555.1|1548.9|1555|1548.8|1555.2|1549|1554|1547.8|0
1683176700000|2023-05-04 05:05:00|1553.9|1547.7|1554.4|1548.2|1555.4|1549.2|1553.6|1547.4|0
1683177000000|2023-05-04 05:10:00|1555.4|1549.2|1554.5|1548.3|1555.4|1549.2|1553.4|1547.2|0
1683177300000|2023-05-04 05:15:00|1555.5|1549.3|1555.3|1549.1|1555.5|1549.3|1554|1547.8|0
1683177600000|2023-05-04 05:20:00|1555.1|1548.9|1555.1|1548.9|1556.1|1549.9|1554|1547.8|0
1683177900000|2023-05-04 05:25:00|1554.9|1548.7|1555.2|1549|1556.4|1550.2|1554.9|1548.7|0
1683178200000|2023-05-04 05:30:00|1555.1|1548.9|1555.5|1549.3|1556.1|1549.9|1553.9|1547.7|0
1683178500000|2023-05-04 05:35:00|1556.5|1550.3|1555.8|1549.6|1556.8|1550.6|1555.4|1549.2|0
1683178800000|2023-05-04 05:40:00|1556.7|1550.5|1555.6|1549.4|1556.8|1550.6|1555.4|1549.2|0
1683179100000|2023-05-04 05:45:00|1555.5|1549.3|1556.3|1550.1|1556.7|1550.5|1555.5|1549.3|0
1683179400000|2023-05-04 05:50:00|1555.5|1549.3|1554.7|1548.5|1556.4|1550.2|1554.7|1548.5|0
1683179700000|2023-05-04 05:55:00|1554.4|1548.2|1554|1547.8|1555.9|1549.7|1554|1547.8|0
1683245400000|2023-05-05 00:10:00|1559.4|1553.2|1562.1|1555.9|1562.9|1556.7|1559.4|1553.2|0
1683245700000|2023-05-05 00:15:00|1562.9|1556.7|1561.8|1555.6|1562.9|1556.7|1561|1554.8|0
1683246000000|2023-05-05 00:20:00|1561.4|1555.2|1560.7|1554.5|1562.6|1556.4|1560.6|1554.4|0
1683246300000|2023-05-05 00:25:00|1561.3|1555.1|1560.9|1554.7|1562.3|1556.1|1560.3|1554.1|0
1683246600000|2023-05-05 00:30:00|1560.8|1554.6|1560.6|1554.4|1561|1554.8|1559.6|1553.4|0
1683246900000|2023-05-05 00:35:00|1560.8|1554.6|1561.1|1554.9|1562|1555.8|1560.8|1554.6|0
1683247200000|2023-05-05 00:40:00|1562.1|1555.9|1561.1|1554.9|1562.1|1555.9|1560.7|1554.5|0
1683247500000|2023-05-05 00:45:00|1562.5|1556.3|1562.2|1556|1563.3|1557.1|1561.9|1555.7|0
1683247800000|2023-05-05 00:50:00|1562.9|1556.7|1561.5|1555.3|1562.9|1556.7|1561.4|1555.2|0
1683248100000|2023-05-05 00:55:00|1561.1|1554.9|1559.3|1553.1|1561.1|1554.9|1558.1|1551.9|0
1683248400000|2023-05-05 01:00:00|1559.5|1553.3|1556.2|1550|1560.7|1554.5|1556.2|1550|0
1683248700000|2023-05-05 01:05:00|1557.3|1551.1|1555.2|1549|1558.1|1551.9|1555.1|1548.9|0
1683249000000|2023-05-05 01:10:00|1554.8|1548.6|1555.7|1549.5|1555.7|1549.5|1553.1|1546.9|0
1683249300000|2023-05-05 01:15:00|1554.5|1548.3|1553.8|1547.6|1555|1548.8|1553.8|1547.6|0
1683249600000|2023-05-05 01:20:00|1553.6|1547.4|1552.7|1546.5|1553.6|1547.4|1552.3|1546.1|0
1683249900000|2023-05-05 01:25:00|1552.8|1546.6|1553.2|1547|1553.3|1547.1|1552.4|1546.2|0
1683250200000|2023-05-05 01:30:00|1553.1|1546.9|1552.9|1546.7|1555|1548.8|1552.9|1546.7|0
1683250500000|2023-05-05 01:35:00|1552.7|1546.5|1554.9|1548.7|1554.9|1548.7|1552.2|1546|0
1683250800000|2023-05-05 01:40:00|1554.8|1548.6|1554.7|1548.5|1554.9|1548.7|1553.7|1547.5|0
1683251100000|2023-05-05 01:45:00|1554.8|1548.6|1553.7|1547.5|1554.9|1548.7|1553.7|1547.5|0
1683251400000|2023-05-05 01:50:00|1554.7|1548.5|1555.1|1548.9|1556.4|1550.2|1554.7|1548.5|0
1683251700000|2023-05-05 01:55:00|1555.3|1549.1|1555|1548.8|1556.1|1549.9|1553.7|1547.5|0
1683252000000|2023-05-05 02:00:00|1554.9|1548.7|1555.1|1548.9|1555.4|1549.2|1554.6|1548.4|0
1683252300000|2023-05-05 02:05:00|1554.9|1548.7|1556|1549.8|1556.1|1549.9|1554.7|1548.5|0
1683252600000|2023-05-05 02:10:00|1555|1548.8|1556.3|1550.1|1556.4|1550.2|1555|1548.8|0
1683252900000|2023-05-05 02:15:00|1555.3|1549.1|1555.9|1549.7|1556.3|1550.1|1554.8|1548.6|0
1683253200000|2023-05-05 02:20:00|1554.7|1548.5|1555.2|1549|1556|1549.8|1554.7|1548.5|0
1683253500000|2023-05-05 02:25:00|1556.4|1550.2|1556.4|1550.2|1556.7|1550.5|1555.3|1549.1|0
1683253800000|2023-05-05 02:30:00|1556.5|1550.3|1555.8|1549.6|1556.5|1550.3|1555.8|1549.6|0
1683254100000|2023-05-05 02:35:00|1555.7|1549.5|1555.8|1549.6|1556|1549.8|1554.7|1548.5|0
1683254400000|2023-05-05 02:40:00|1555.7|1549.5|1557.3|1551.1|1557.3|1551.1|1555.3|1549.1|0
1683254700000|2023-05-05 02:45:00|1557.4|1551.2|1558.5|1552.3|1558.6|1552.4|1557.1|1550.9|0
1683255000000|2023-05-05 02:50:00|1557.6|1551.4|1557.3|1551.1|1558.5|1552.3|1557.1|1550.9|0
1683255300000|2023-05-05 02:55:00|1557.2|1551|1558.1|1551.9|1558.4|1552.2|1557.2|1551|0
1683255600000|2023-05-05 03:00:00|1558|1551.8|1558.4|1552.2|1558.5|1552.3|1557|1550.8|0
1683255900000|2023-05-05 03:05:00|1558.5|1552.3|1557.2|1551|1558.7|1552.5|1557.2|1551|0
1683256200000|2023-05-05 03:10:00|1557.1|1550.9|1557.2|1551|1558|1551.8|1556.9|1550.7|0
1683256500000|2023-05-05 03:15:00|1557.4|1551.2|1559|1552.8|1559|1552.8|1557.2|1551|0
1683256800000|2023-05-05 03:20:00|1558.2|1552|1558.1|1551.9|1559.2|1553|1558|1551.8|0
1683257100000|2023-05-05 03:25:00|1558.9|1552.7|1556.9|1550.7|1559.1|1552.9|1556.9|1550.7|0
1683257400000|2023-05-05 03:30:00|1558.7|1552.5|1557.7|1551.5|1559.9|1553.7|1557.7|1551.5|0
1683257700000|2023-05-05 03:35:00|1557.5|1551.3|1557.5|1551.3|1558.3|1552.1|1557.3|1551.1|0
1683258000000|2023-05-05 03:40:00|1557.4|1551.2|1556.3|1550.1|1558.4|1552.2|1556.3|1550.1|0
1683258300000|2023-05-05 03:45:00|1556.5|1550.3|1556.2|1550|1557.5|1551.3|1556.2|1550|0
1683258600000|2023-05-05 03:50:00|1556.3|1550.1|1556.4|1550.2|1557.5|1551.3|1556.2|1550|0
1683258900000|2023-05-05 03:55:00|1557.5|1551.3|1556.7|1550.5|1557.6|1551.4|1556.7|1550.5|0
1683259200000|2023-05-05 04:00:00|1558|1551.8|1555.5|1549.3|1558|1551.8|1555.3|1549.1|0
1683259500000|2023-05-05 04:05:00|1555.4|1549.2|1555.1|1548.9|1556.4|1550.2|1554.9|1548.7|0
1683259800000|2023-05-05 04:10:00|1554.9|1548.7|1554.9|1548.7|1555.9|1549.7|1554.9|1548.7|0
1683260100000|2023-05-05 04:15:00|1554.7|1548.5|1555.7|1549.5|1555.7|1549.5|1554.5|1548.3|0
1683260400000|2023-05-05 04:20:00|1555.8|1549.6|1555.2|1549|1555.8|1549.6|1554.3|1548.1|0
1683260700000|2023-05-05 04:25:00|1555.1|1548.9|1555|1548.8|1555.2|1549|1554.3|1548.1|0
1683261000000|2023-05-05 04:30:00|1555.1|1548.9|1555.1|1548.9|1555.2|1549|1554|1547.8|0
1683261300000|2023-05-05 04:35:00|1555.2|1549|1554.4|1548.2|1555.2|1549|1554.4|1548.2|0
1683261600000|2023-05-05 04:40:00|1554.2|1548|1554.9|1548.7|1555.2|1549|1553.9|1547.7|0
1683261900000|2023-05-05 04:45:00|1553.9|1547.7|1554.9|1548.7|1555.7|1549.5|1553.9|1547.7|0
1683262200000|2023-05-05 04:50:00|1553.9|1547.7|1554.7|1548.5|1555.9|1549.7|1553.7|1547.5|0
1683262500000|2023-05-05 04:55:00|1554.6|1548.4|1555.1|1548.9|1555.4|1549.2|1554.2|1548|0
1683262800000|2023-05-05 05:00:00|1554|1547.8|1554.8|1548.6|1554.8|1548.6|1553.5|1547.3|0
1683263100000|2023-05-05 05:05:00|1553.9|1547.7|1553.9|1547.7|1554.9|1548.7|1553.9|1547.7|0
1683263400000|2023-05-05 05:10:00|1554.6|1548.4|1554.6|1548.4|1554.7|1548.5|1553.4|1547.2|0
1683263700000|2023-05-05 05:15:00|1553.6|1547.4|1554.5|1548.3|1554.7|1548.5|1553.6|1547.4|0
1683264000000|2023-05-05 05:20:00|1554.3|1548.1|1554.4|1548.2|1554.5|1548.3|1553.2|1547|0
1683264300000|2023-05-05 05:25:00|1554.3|1548.1|1554.1|1547.9|1554.3|1548.1|1554|1547.8|0
1683264600000|2023-05-05 05:30:00|1553|1546.8|1553.8|1547.6|1553.8|1547.6|1552.7|1546.5|0
1683264900000|2023-05-05 05:35:00|1553.9|1547.7|1554|1547.8|1554.1|1547.9|1552.7|1546.5|0
1683265200000|2023-05-05 05:40:00|1554.1|1547.9|1553.8|1547.6|1554.1|1547.9|1551.9|1545.7|0
1683265500000|2023-05-05 05:45:00|1553.9|1547.7|1553.6|1547.4|1553.9|1547.7|1552.6|1546.4|0
1683265800000|2023-05-05 05:50:00|1553.4|1547.2|1553.4|1547.2|1553.7|1547.5|1552.4|1546.2|0
1683266100000|2023-05-05 05:55:00|1553.2|1547|1552.3|1546.1|1553.3|1547.1|1552|1545.8|0
1683504600000|2023-05-08 00:10:00|1555.3|1549.1|1556.4|1550.2|1557.4|1551.2|1554.6|1548.4|0
1683504900000|2023-05-08 00:15:00|1557.4|1551.2|1558.8|1552.6|1558.8|1552.6|1557.4|1551.2|0
1683505200000|2023-05-08 00:20:00|1557.9|1551.7|1556.4|1550.2|1558.8|1552.6|1556.3|1550.1|0
1683505500000|2023-05-08 00:25:00|1556|1549.8|1558.6|1552.4|1558.6|1552.4|1556|1549.8|0
1683505800000|2023-05-08 00:30:00|1558.7|1552.5|1558.5|1552.3|1558.8|1552.6|1557.9|1551.7|0
1683506100000|2023-05-08 00:35:00|1559.6|1553.4|1559.8|1553.6|1560.3|1554.1|1558.6|1552.4|0
1683506400000|2023-05-08 00:40:00|1559.9|1553.7|1557.6|1551.4|1559.9|1553.7|1557.6|1551.4|0
1683506700000|2023-05-08 00:45:00|1558.4|1552.2|1558.1|1551.9|1558.9|1552.7|1557.4|1551.2|0
1683507000000|2023-05-08 00:50:00|1558.2|1552|1558.9|1552.7|1558.9|1552.7|1557.1|1550.9|0
1683507300000|2023-05-08 00:55:00|1556.9|1550.7|1556.3|1550.1|1557.9|1551.7|1555.3|1549.1|0
1683507600000|2023-05-08 01:00:00|1555.3|1549.1|1554.9|1548.7|1557|1550.8|1554.9|1548.7|0
1683507900000|2023-05-08 01:05:00|1556|1549.8|1555.2|1549|1558.2|1552|1555|1548.8|0
1683508200000|2023-05-08 01:10:00|1555.6|1549.4|1556.1|1549.9|1557.1|1550.9|1555.6|1549.4|0
1683508500000|2023-05-08 01:15:00|1555.8|1549.6|1554.9|1548.7|1556|1549.8|1554.8|1548.6|0
1683508800000|2023-05-08 01:20:00|1555|1548.8|1557.1|1550.9|1557.1|1550.9|1555|1548.8|0
1683509100000|2023-05-08 01:25:00|1556.3|1550.1|1557.8|1551.6|1558.4|1552.2|1556.1|1549.9|0
1683509400000|2023-05-08 01:30:00|1556.9|1550.7|1558|1551.8|1558.2|1552|1556.9|1550.7|0
1683509700000|2023-05-08 01:35:00|1557.8|1551.6|1557.7|1551.5|1557.8|1551.6|1556.7|1550.5|0
1683510000000|2023-05-08 01:40:00|1556.6|1550.4|1557.5|1551.3|1557.7|1551.5|1556.5|1550.3|0
1683510300000|2023-05-08 01:45:00|1557.6|1551.4|1557.6|1551.4|1557.8|1551.6|1556.2|1550|0
1683510600000|2023-05-08 01:50:00|1557.7|1551.5|1557.8|1551.6|1558.1|1551.9|1556.9|1550.7|0
1683510900000|2023-05-08 01:55:00|1557.7|1551.5|1555.4|1549.2|1557.8|1551.6|1555.4|1549.2|0
1683511200000|2023-05-08 02:00:00|1555.3|1549.1|1556|1549.8|1556.5|1550.3|1554.8|1548.6|0
1683511500000|2023-05-08 02:05:00|1556.1|1549.9|1554.5|1548.3|1556.1|1549.9|1554.3|1548.1|0
1683511800000|2023-05-08 02:10:00|1554.4|1548.2|1554.7|1548.5|1555.6|1549.4|1553.4|1547.2|0
1683512100000|2023-05-08 02:15:00|1554.6|1548.4|1556|1549.8|1556.9|1550.7|1554.6|1548.4|0
1683512400000|2023-05-08 02:20:00|1555|1548.8|1555.7|1549.5|1555.8|1549.6|1554.5|1548.3|0
1683512700000|2023-05-08 02:25:00|1555.5|1549.3|1555.3|1549.1|1555.7|1549.5|1554.5|1548.3|0
1683513000000|2023-05-08 02:30:00|1554.3|1548.1|1554.5|1548.3|1554.6|1548.4|1553.5|1547.3|0
1683513300000|2023-05-08 02:35:00|1553.8|1547.6|1554.7|1548.5|1554.9|1548.7|1553.7|1547.5|0
1683513600000|2023-05-08 02:40:00|1554.8|1548.6|1554.7|1548.5|1554.8|1548.6|1553.7|1547.5|0
1683513900000|2023-05-08 02:45:00|1555.6|1549.4|1556.1|1549.9|1556.1|1549.9|1554.7|1548.5|0
1683514200000|2023-05-08 02:50:00|1555.2|1549|1555.2|1549|1555.2|1549|1554.9|1548.7|0
1683514500000|2023-05-08 02:55:00|1554.1|1547.9|1553.5|1547.3|1555.3|1549.1|1553.5|1547.3|0
1683514800000|2023-05-08 03:00:00|1553.7|1547.5|1553.5|1547.3|1554.5|1548.3|1553.5|1547.3|0
1683515100000|2023-05-08 03:05:00|1553.4|1547.2|1553.9|1547.7|1555|1548.8|1553.4|1547.2|0
1683515400000|2023-05-08 03:10:00|1553.7|1547.5|1552.7|1546.5|1553.7|1547.5|1552.7|1546.5|0
1683515700000|2023-05-08 03:15:00|1553.8|1547.6|1553.9|1547.7|1553.9|1547.7|1552.8|1546.6|0
1683516000000|2023-05-08 03:20:00|1552.8|1546.6|1554.2|1548|1554.2|1548|1552.8|1546.6|0
1683516300000|2023-05-08 03:25:00|1554.1|1547.9|1553.9|1547.7|1554.8|1548.6|1553.9|1547.7|0
1683516600000|2023-05-08 03:30:00|1555|1548.8|1553.8|1547.6|1555|1548.8|1553.8|1547.6|0
1683516900000|2023-05-08 03:35:00|1554.8|1548.6|1551.8|1545.6|1554.9|1548.7|1551.4|1545.2|0
1683517200000|2023-05-08 03:40:00|1551.9|1545.7|1551.4|1545.2|1551.9|1545.7|1551.4|1545.2|0
1683517500000|2023-05-08 03:45:00|1551.3|1545.1|1550.5|1544.3|1551.3|1545.1|1549.8|1543.6|0
1683517800000|2023-05-08 03:50:00|1550.4|1544.2|1550.3|1544.1|1550.4|1544.2|1548.9|1542.7|0
1683518100000|2023-05-08 03:55:00|1550.4|1544.2|1550.2|1544|1550.4|1544.2|1550.1|1543.9|0
1683518400000|2023-05-08 04:00:00|1550.1|1543.9|1549.8|1543.6|1550.7|1544.5|1549|1542.8|0
1683518700000|2023-05-08 04:05:00|1549.9|1543.7|1550.8|1544.6|1551.1|1544.9|1549.9|1543.7|0
1683519000000|2023-05-08 04:10:00|1549.7|1543.5|1551.2|1545|1551.2|1545|1549.7|1543.5|0
1683519300000|2023-05-08 04:15:00|1551.3|1545.1|1553.6|1547.4|1553.6|1547.4|1551.3|1545.1|0
1683519600000|2023-05-08 04:20:00|1553.9|1547.7|1554.6|1548.4|1554.6|1548.4|1553.4|1547.2|0
1683519900000|2023-05-08 04:25:00|1554.7|1548.5|1554.6|1548.4|1554.7|1548.5|1553.5|1547.3|0
1683520200000|2023-05-08 04:30:00|1554.5|1548.3|1554.6|1548.4|1554.8|1548.6|1553.7|1547.5|0
1683520500000|2023-05-08 04:35:00|1553.7|1547.5|1554.4|1548.2|1554.8|1548.6|1553.4|1547.2|0
1683520800000|2023-05-08 04:40:00|1554.3|1548.1|1554.1|1547.9|1554.5|1548.3|1553.3|1547.1|0
1683521100000|2023-05-08 04:45:00|1553.2|1547|1553.2|1547|1555.3|1549.1|1553.2|1547|0
1683521400000|2023-05-08 04:50:00|1554.4|1548.2|1556.6|1550.4|1556.6|1550.4|1554.4|1548.2|0
1683521700000|2023-05-08 04:55:00|1556.7|1550.5|1556.2|1550|1556.7|1550.5|1555.7|1549.5|0
1683522000000|2023-05-08 05:00:00|1555.3|1549.1|1555.8|1549.6|1555.8|1549.6|1555.1|1548.9|0
1683522300000|2023-05-08 05:05:00|1556.9|1550.7|1555.4|1549.2|1557.1|1550.9|1555.4|1549.2|0
1683522600000|2023-05-08 05:10:00|1556.5|1550.3|1556.6|1550.4|1556.6|1550.4|1555.4|1549.2|0
1683522900000|2023-05-08 05:15:00|1556.8|1550.6|1555.2|1549|1556.8|1550.6|1555.2|1549|0
1683523200000|2023-05-08 05:20:00|1555.1|1548.9|1554.9|1548.7|1555.1|1548.9|1553.8|1547.6|0
1683523500000|2023-05-08 05:25:00|1553.7|1547.5|1554.8|1548.6|1554.9|1548.7|1553.7|1547.5|0
1683523800000|2023-05-08 05:30:00|1553.7|1547.5|1553.6|1547.4|1553.8|1547.6|1553.4|1547.2|0
1683524100000|2023-05-08 05:35:00|1554.7|1548.5|1554|1547.8|1555.1|1548.9|1554|1547.8|0
1683524400000|2023-05-08 05:40:00|1554.1|1547.9|1553.7|1547.5|1556|1549.8|1553.7|1547.5|0
1683524700000|2023-05-08 05:45:00|1553.8|1547.6|1556|1549.8|1556|1549.8|1553.8|1547.6|0
1683525000000|2023-05-08 05:50:00|1553.9|1547.7|1552.7|1546.5|1555.1|1548.9|1552.7|1546.5|0
1683525300000|2023-05-08 05:55:00|1552.8|1546.6|1551.7|1545.5|1553|1546.8|1551.6|1545.4|0
1683591000000|2023-05-09 00:10:00|1551|1544.8|1554.1|1547.9|1554.2|1548|1550.3|1544.1|0
1683591300000|2023-05-09 00:15:00|1553.8|1547.6|1549.1|1542.9|1553.8|1547.6|1548.7|1542.5|0
1683591600000|2023-05-09 00:20:00|1549.2|1543|1549.5|1543.3|1550.7|1544.5|1548.6|1542.4|0
1683591900000|2023-05-09 00:25:00|1549.2|1543|1550.5|1544.3|1550.8|1544.6|1549.1|1542.9|0
1683592200000|2023-05-09 00:30:00|1551.6|1545.4|1552.9|1546.7|1553.1|1546.9|1550.9|1544.7|0
1683592500000|2023-05-09 00:35:00|1553.1|1546.9|1553.7|1547.5|1555.5|1549.3|1553.1|1546.9|0
1683592800000|2023-05-09 00:40:00|1553.5|1547.3|1552.9|1546.7|1553.9|1547.7|1552.4|1546.2|0
1683593100000|2023-05-09 00:45:00|1552.8|1546.6|1553.2|1547|1554.2|1548|1552.8|1546.6|0
1683593400000|2023-05-09 00:50:00|1554.4|1548.2|1554.6|1548.4|1554.6|1548.4|1553.5|1547.3|0
1683593700000|2023-05-09 00:55:00|1554.7|1548.5|1554.5|1548.3|1554.7|1548.5|1553.1|1546.9|0
1683594000000|2023-05-09 01:00:00|1555.5|1549.3|1555.4|1549.2|1557|1550.8|1555.4|1549.2|0
1683594300000|2023-05-09 01:05:00|1555.6|1549.4|1555.9|1549.7|1555.9|1549.7|1554.7|1548.5|0
1683594600000|2023-05-09 01:10:00|1555.8|1549.6|1554.3|1548.1|1555.8|1549.6|1554.3|1548.1|0
1683594900000|2023-05-09 01:15:00|1553.8|1547.6|1554|1547.8|1554.2|1548|1553|1546.8|0
1683595200000|2023-05-09 01:20:00|1553.8|1547.6|1553.9|1547.7|1554.2|1548|1553.8|1547.6|0
1683595500000|2023-05-09 01:25:00|1554.2|1548|1555|1548.8|1555|1548.8|1554.2|1548|0
1683595800000|2023-05-09 01:30:00|1554.6|1548.4|1554.5|1548.3|1554.6|1548.4|1554.3|1548.1|0
1683596100000|2023-05-09 01:35:00|1554.4|1548.2|1552.7|1546.5|1554.4|1548.2|1551.6|1545.4|0
1683596400000|2023-05-09 01:40:00|1552.3|1546.1|1550.8|1544.6|1552.3|1546.1|1550.8|1544.6|0
1683596700000|2023-05-09 01:45:00|1550.9|1544.7|1550.9|1544.7|1550.9|1544.7|1549.8|1543.6|0
1683597000000|2023-05-09 01:50:00|1551.2|1545|1550|1543.8|1551.3|1545.1|1550|1543.8|0
1683597300000|2023-05-09 01:55:00|1549.9|1543.7|1549.7|1543.5|1550.7|1544.5|1549.7|1543.5|0
1683597600000|2023-05-09 02:00:00|1549.8|1543.6|1549.8|1543.6|1550.8|1544.6|1549.8|1543.6|0
1683597900000|2023-05-09 02:05:00|1550.8|1544.6|1551|1544.8|1551.1|1544.9|1549.9|1543.7|0
1683598200000|2023-05-09 02:10:00|1551.1|1544.9|1552.3|1546.1|1552.4|1546.2|1551.1|1544.9|0
1683598500000|2023-05-09 02:15:00|1551.3|1545.1|1551.6|1545.4|1553|1546.8|1551.3|1545.1|0
1683598800000|2023-05-09 02:20:00|1551.7|1545.5|1551.9|1545.7|1551.9|1545.7|1550.5|1544.3|0
1683599100000|2023-05-09 02:25:00|1550.8|1544.6|1551.4|1545.2|1552.2|1546|1549.6|1543.4|0
1683599400000|2023-05-09 02:30:00|1550.3|1544.1|1549.7|1543.5|1551.4|1545.2|1549.1|1542.9|0
1683599700000|2023-05-09 02:35:00|1549.9|1543.7|1552.3|1546.1|1552.3|1546.1|1549.9|1543.7|0
1683600000000|2023-05-09 02:40:00|1551.5|1545.3|1550.8|1544.6|1552.6|1546.4|1550.8|1544.6|0
1683600300000|2023-05-09 02:45:00|1550.7|1544.5|1551.8|1545.6|1553|1546.8|1550.7|1544.5|0
1683600600000|2023-05-09 02:50:00|1550.6|1544.4|1553|1546.8|1553.1|1546.9|1550.6|1544.4|0
1683600900000|2023-05-09 02:55:00|1551.9|1545.7|1551.9|1545.7|1553|1546.8|1551.9|1545.7|0
1683601200000|2023-05-09 03:00:00|1553.1|1546.9|1553.6|1547.4|1553.6|1547.4|1552.2|1546|0
1683601500000|2023-05-09 03:05:00|1553.5|1547.3|1552.5|1546.3|1553.6|1547.4|1552.4|1546.2|0
1683601800000|2023-05-09 03:10:00|1552.6|1546.4|1554.8|1548.6|1555|1548.8|1552.6|1546.4|0
1683602100000|2023-05-09 03:15:00|1555|1548.8|1553.7|1547.5|1555|1548.8|1552.7|1546.5|0
1683602400000|2023-05-09 03:20:00|1553.6|1547.4|1553.7|1547.5|1554.6|1548.4|1553.6|1547.4|0
1683602700000|2023-05-09 03:25:00|1554.7|1548.5|1553.7|1547.5|1554.7|1548.5|1553.5|1547.3|0
1683603000000|2023-05-09 03:30:00|1553.6|1547.4|1553.3|1547.1|1554.8|1548.6|1553.2|1547|0
1683603300000|2023-05-09 03:35:00|1553.4|1547.2|1554.1|1547.9|1554.1|1547.9|1553|1546.8|0
1683603600000|2023-05-09 03:40:00|1553.2|1547|1554.5|1548.3|1554.5|1548.3|1553.2|1547|0
1683603900000|2023-05-09 03:45:00|1554.4|1548.2|1555.6|1549.4|1555.6|1549.4|1554.4|1548.2|0
1683604200000|2023-05-09 03:50:00|1554.6|1548.4|1554.4|1548.2|1555.4|1549.2|1554.3|1548.1|0
1683604500000|2023-05-09 03:55:00|1554.5|1548.3|1554.2|1548|1555.4|1549.2|1553.2|1547|0
1683604800000|2023-05-09 04:00:00|1555.4|1549.2|1556|1549.8|1556|1549.8|1554.4|1548.2|0
1683605100000|2023-05-09 04:05:00|1555.7|1549.5|1554.5|1548.3|1555.8|1549.6|1554.5|1548.3|0
1683605400000|2023-05-09 04:10:00|1555.6|1549.4|1555.8|1549.6|1556.9|1550.7|1555.6|1549.4|0
1683605700000|2023-05-09 04:15:00|1556.9|1550.7|1555.8|1549.6|1557.8|1551.6|1555.7|1549.5|0
1683606000000|2023-05-09 04:20:00|1555.7|1549.5|1555|1548.8|1556.1|1549.9|1554.8|1548.6|0
1683606300000|2023-05-09 04:25:00|1555.1|1548.9|1556|1549.8|1556.1|1549.9|1554.9|1548.7|0
1683606600000|2023-05-09 04:30:00|1556.1|1549.9|1555.5|1549.3|1556.1|1549.9|1555.5|1549.3|0
1683606900000|2023-05-09 04:35:00|1555.6|1549.4|1555.3|1549.1|1555.6|1549.4|1554.4|1548.2|0
1683607200000|2023-05-09 04:40:00|1555.5|1549.3|1555.5|1549.3|1555.5|1549.3|1554.4|1548.2|0
1683607500000|2023-05-09 04:45:00|1554.4|1548.2|1553.4|1547.2|1554.4|1548.2|1553.2|1547|0
1683607800000|2023-05-09 04:50:00|1553.3|1547.1|1553.3|1547.1|1553.5|1547.3|1553.3|1547.1|0
1683608100000|2023-05-09 04:55:00|1553.2|1547|1553.3|1547.1|1553.4|1547.2|1551.2|1545|0
1683608400000|2023-05-09 05:00:00|1553.5|1547.3|1553.3|1547.1|1554.4|1548.2|1552.4|1546.2|0
1683608700000|2023-05-09 05:05:00|1552.6|1546.4|1553.2|1547|1554.2|1548|1551.6|1545.4|0
1683609000000|2023-05-09 05:10:00|1553|1546.8|1553.7|1547.5|1554|1547.8|1552.7|1546.5|0
1683609300000|2023-05-09 05:15:00|1552.7|1546.5|1553.3|1547.1|1553.5|1547.3|1552.2|1546|0
1683609600000|2023-05-09 05:20:00|1552.3|1546.1|1552.2|1546|1553.6|1547.4|1552.2|1546|0
1683609900000|2023-05-09 05:25:00|1553.1|1546.9|1552.6|1546.4|1553.1|1546.9|1551.7|1545.5|0
1683610200000|2023-05-09 05:30:00|1552.7|1546.5|1552.3|1546.1|1553.3|1547.1|1551.8|1545.6|0
1683610500000|2023-05-09 05:35:00|1552.4|1546.2|1554.5|1548.3|1554.5|1548.3|1552.4|1546.2|0
1683610800000|2023-05-09 05:40:00|1554.4|1548.2|1554.3|1548.1|1554.5|1548.3|1553.4|1547.2|0
1683611100000|2023-05-09 05:45:00|1553.4|1547.2|1554.7|1548.5|1554.7|1548.5|1553.4|1547.2|0
1683611400000|2023-05-09 05:50:00|1553.6|1547.4|1552.5|1546.3|1553.9|1547.7|1552.4|1546.2|0
1683611700000|2023-05-09 05:55:00|1552.4|1546.2|1552.3|1546.1|1553.4|1547.2|1552.3|1546.1|0
1683677400000|2023-05-10 00:10:00|1544.7|1538.5|1545|1538.8|1545|1538.8|1543.1|1536.9|0
1683677700000|2023-05-10 00:15:00|1545.4|1539.2|1544.4|1538.2|1545.4|1539.2|1544.2|1538|0
1683678000000|2023-05-10 00:20:00|1544.9|1538.7|1544.7|1538.5|1547.2|1541|1544.7|1538.5|0
1683678300000|2023-05-10 00:25:00|1542.8|1536.6|1544.4|1538.2|1544.6|1538.4|1542.6|1536.4|0
1683678600000|2023-05-10 00:30:00|1544.5|1538.3|1542.7|1536.5|1544.5|1538.3|1542.7|1536.5|0
1683678900000|2023-05-10 00:35:00|1543.7|1537.5|1541.3|1535.1|1543.7|1537.5|1541.3|1535.1|0
1683679200000|2023-05-10 00:40:00|1542|1535.8|1540.7|1534.5|1544.1|1537.9|1540.7|1534.5|0
1683679500000|2023-05-10 00:45:00|1540.6|1534.4|1541.8|1535.6|1543.1|1536.9|1540.6|1534.4|0
1683679800000|2023-05-10 00:50:00|1541.6|1535.4|1540|1533.8|1541.6|1535.4|1538.9|1532.7|0
1683680100000|2023-05-10 00:55:00|1539.7|1533.5|1537.9|1531.7|1539.8|1533.6|1536.9|1530.7|0
1683680400000|2023-05-10 01:00:00|1538.4|1532.2|1537.5|1531.3|1538.4|1532.2|1537.3|1531.1|0
1683680700000|2023-05-10 01:05:00|1537.2|1531|1536.4|1530.2|1537.2|1531|1535.9|1529.7|0
1683681000000|2023-05-10 01:10:00|1536.5|1530.3|1536.6|1530.4|1536.6|1530.4|1536.2|1530|0
1683681300000|2023-05-10 01:15:00|1535.4|1529.2|1535.8|1529.6|1536.8|1530.6|1535.4|1529.2|0
1683681600000|2023-05-10 01:20:00|1536.9|1530.7|1536.4|1530.2|1536.9|1530.7|1535.3|1529.1|0
1683681900000|2023-05-10 01:25:00|1536.6|1530.4|1536.9|1530.7|1537|1530.8|1536.6|1530.4|0
1683682200000|2023-05-10 01:30:00|1537|1530.8|1538.2|1532|1538.2|1532|1536.8|1530.6|0
1683682500000|2023-05-10 01:35:00|1537.9|1531.7|1537.6|1531.4|1537.9|1531.7|1536.4|1530.2|0
1683682800000|2023-05-10 01:40:00|1539.8|1533.6|1540.4|1534.2|1540.4|1534.2|1539.5|1533.3|0
1683683100000|2023-05-10 01:45:00|1541.4|1535.2|1541|1534.8|1541.4|1535.2|1540.9|1534.7|0
1683683400000|2023-05-10 01:50:00|1541.3|1535.1|1541.7|1535.5|1542.6|1536.4|1541.3|1535.1|0
1683683700000|2023-05-10 01:55:00|1541.6|1535.4|1541.6|1535.4|1541.8|1535.6|1540.7|1534.5|0
1683684000000|2023-05-10 02:00:00|1541.5|1535.3|1542.2|1536|1542.5|1536.3|1541.5|1535.3|0
1683684300000|2023-05-10 02:05:00|1541.2|1535|1541.9|1535.7|1542.8|1536.6|1541.1|1534.9|0
1683684600000|2023-05-10 02:10:00|1542.8|1536.6|1541.5|1535.3|1542.8|1536.6|1541.3|1535.1|0
1683684900000|2023-05-10 02:15:00|1542.5|1536.3|1541.8|1535.6|1542.7|1536.5|1540.7|1534.5|0
1683685200000|2023-05-10 02:20:00|1543|1536.8|1542|1535.8|1543.1|1536.9|1542|1535.8|0
1683685500000|2023-05-10 02:25:00|1542.9|1536.7|1543|1536.8|1544.1|1537.9|1542|1535.8|0
1683685800000|2023-05-10 02:30:00|1544|1537.8|1544.5|1538.3|1544.5|1538.3|1544|1537.8|0
1683686100000|2023-05-10 02:35:00|1544.6|1538.4|1545.2|1539|1545.3|1539.1|1544.6|1538.4|0
1683686400000|2023-05-10 02:40:00|1546.2|1540|1545.6|1539.4|1546.2|1540|1544|1537.8|0
1683686700000|2023-05-10 02:45:00|1544.5|1538.3|1542.9|1536.7|1545.5|1539.3|1542.9|1536.7|0
1683687000000|2023-05-10 02:50:00|1542.8|1536.6|1544.1|1537.9|1544.1|1537.9|1542.7|1536.5|0
1683687300000|2023-05-10 02:55:00|1543|1536.8|1544.1|1537.9|1544.3|1538.1|1543|1536.8|0
1683687600000|2023-05-10 03:00:00|1543.1|1536.9|1544.2|1538|1544.4|1538.2|1543.1|1536.9|0
1683687900000|2023-05-10 03:05:00|1544.3|1538.1|1543.1|1536.9|1544.3|1538.1|1543.1|1536.9|0
1683688200000|2023-05-10 03:10:00|1544.1|1537.9|1543.8|1537.6|1544.2|1538|1542.9|1536.7|0
1683688500000|2023-05-10 03:15:00|1543.9|1537.7|1543.1|1536.9|1544.2|1538|1542.8|1536.6|0
1683688800000|2023-05-10 03:20:00|1544.1|1537.9|1542.5|1536.3|1544.2|1538|1542.5|1536.3|0
1683689100000|2023-05-10 03:25:00|1542.6|1536.4|1543.8|1537.6|1543.8|1537.6|1542.5|1536.3|0
1683689400000|2023-05-10 03:30:00|1543.7|1537.5|1542.9|1536.7|1544|1537.8|1542.7|1536.5|0
1683689700000|2023-05-10 03:35:00|1542.8|1536.6|1542.8|1536.6|1543.8|1537.6|1541.7|1535.5|0
1683690000000|2023-05-10 03:40:00|1541.8|1535.6|1542.6|1536.4|1542.7|1536.5|1541.7|1535.5|0
1683690300000|2023-05-10 03:45:00|1542.7|1536.5|1543.9|1537.7|1543.9|1537.7|1542.7|1536.5|0
1683690600000|2023-05-10 03:50:00|1544|1537.8|1542.9|1536.7|1544|1537.8|1541.9|1535.7|0
1683690900000|2023-05-10 03:55:00|1541.8|1535.6|1542.8|1536.6|1544|1537.8|1541.8|1535.6|0
1683691200000|2023-05-10 04:00:00|1541.8|1535.6|1542.8|1536.6|1543.6|1537.4|1541.6|1535.4|0
1683691500000|2023-05-10 04:05:00|1543.6|1537.4|1543.7|1537.5|1544|1537.8|1542|1535.8|0
1683691800000|2023-05-10 04:10:00|1543.8|1537.6|1544.7|1538.5|1545.7|1539.5|1542.8|1536.6|0
1683692100000|2023-05-10 04:15:00|1545.5|1539.3|1546.1|1539.9|1546.1|1539.9|1544.5|1538.3|0
1683692400000|2023-05-10 04:20:00|1544|1537.8|1544|1537.8|1545|1538.8|1544|1537.8|0
1683692700000|2023-05-10 04:25:00|1545.1|1538.9|1544.2|1538|1545.1|1538.9|1544|1537.8|0
1683693000000|2023-05-10 04:30:00|1544.3|1538.1|1544.5|1538.3|1545.4|1539.2|1543.2|1537|0
1683693300000|2023-05-10 04:35:00|1544.6|1538.4|1543.4|1537.2|1545.6|1539.4|1543.4|1537.2|0
1683693600000|2023-05-10 04:40:00|1545.5|1539.3|1544.2|1538|1545.5|1539.3|1544.2|1538|0
1683693900000|2023-05-10 04:45:00|1544.1|1537.9|1546.3|1540.1|1546.3|1540.1|1543.8|1537.6|0
1683694200000|2023-05-10 04:50:00|1546.4|1540.2|1546.5|1540.3|1546.5|1540.3|1546.2|1540|0
1683694500000|2023-05-10 04:55:00|1546.8|1540.6|1544.1|1537.9|1546.9|1540.7|1544.1|1537.9|0
1683694800000|2023-05-10 05:00:00|1544.9|1538.7|1544.4|1538.2|1545|1538.8|1543.4|1537.2|0
1683695100000|2023-05-10 05:05:00|1543.2|1537|1543.3|1537.1|1544.3|1538.1|1542.2|1536|0
1683695400000|2023-05-10 05:10:00|1543.2|1537|1543|1536.8|1543.2|1537|1543|1536.8|0
1683695700000|2023-05-10 05:15:00|1542.8|1536.6|1542.5|1536.3|1543.6|1537.4|1542.3|1536.1|0
1683696000000|2023-05-10 05:20:00|1543.6|1537.4|1544.1|1537.9|1544.1|1537.9|1541.6|1535.4|0
1683696300000|2023-05-10 05:25:00|1543.1|1536.9|1544.4|1538.2|1544.4|1538.2|1542.2|1536|0
1683696600000|2023-05-10 05:30:00|1543.4|1537.2|1544.2|1538|1544.4|1538.2|1543.2|1537|0
1683696900000|2023-05-10 05:35:00|1543.6|1537.4|1544.1|1537.9|1544.6|1538.4|1543|1536.8|0
1683697200000|2023-05-10 05:40:00|1544|1537.8|1544.1|1537.9|1544.1|1537.9|1542.7|1536.5|0
1683697500000|2023-05-10 05:45:00|1543.2|1537|1543.2|1537|1544.3|1538.1|1543.2|1537|0
1683697800000|2023-05-10 05:50:00|1543.4|1537.2|1546.5|1540.3|1546.7|1540.5|1543.3|1537.1|0
1683698100000|2023-05-10 05:55:00|1546.6|1540.4|1546.8|1540.6|1546.8|1540.6|1544.7|1538.5|0
1683763800000|2023-05-11 00:10:00|1553.2|1547|1550.7|1544.5|1553.2|1547|1549.3|1543.1|0
1683764100000|2023-05-11 00:15:00|1551.2|1545|1551.7|1545.5|1552.6|1546.4|1551.2|1545|0
1683764400000|2023-05-11 00:20:00|1550.7|1544.5|1551.9|1545.7|1552.7|1546.5|1550.7|1544.5|0
1683764700000|2023-05-11 00:25:00|1550.5|1544.3|1551.2|1545|1551.7|1545.5|1549.7|1543.5|0
1683765000000|2023-05-11 00:30:00|1551.5|1545.3|1552|1545.8|1552.4|1546.2|1550.9|1544.7|0
1683765300000|2023-05-11 00:35:00|1552.1|1545.9|1550.1|1543.9|1552.2|1546|1550.1|1543.9|0
1683765600000|2023-05-11 00:40:00|1551.1|1544.9|1549.8|1543.6|1551.1|1544.9|1549.7|1543.5|0
1683765900000|2023-05-11 00:45:00|1549.7|1543.5|1550.6|1544.4|1550.6|1544.4|1549.1|1542.9|0
1683766200000|2023-05-11 00:50:00|1549.6|1543.4|1549.9|1543.7|1551|1544.8|1549.3|1543.1|0
1683766500000|2023-05-11 00:55:00|1551|1544.8|1549.4|1543.2|1551|1544.8|1549.3|1543.1|0
1683766800000|2023-05-11 01:00:00|1549.5|1543.3|1550.1|1543.9|1550.9|1544.7|1547.8|1541.6|0
1683767100000|2023-05-11 01:05:00|1549|1542.8|1550.9|1544.7|1551|1544.8|1549|1542.8|0
1683767400000|2023-05-11 01:10:00|1551|1544.8|1551.2|1545|1552.2|1546|1551|1544.8|0
1683767700000|2023-05-11 01:15:00|1551.4|1545.2|1551.3|1545.1|1551.7|1545.5|1551.3|1545.1|0
1683768000000|2023-05-11 01:20:00|1551|1544.8|1550.8|1544.6|1551.3|1545.1|1549.8|1543.6|0
1683768300000|2023-05-11 01:25:00|1550.7|1544.5|1551.4|1545.2|1551.4|1545.2|1549.8|1543.6|0
1683768600000|2023-05-11 01:30:00|1551.3|1545.1|1549.8|1543.6|1551.5|1545.3|1549.8|1543.6|0
1683768900000|2023-05-11 01:35:00|1550.3|1544.1|1549.9|1543.7|1550.8|1544.6|1549.8|1543.6|0
1683769200000|2023-05-11 01:40:00|1549.8|1543.6|1549.3|1543.1|1550.9|1544.7|1549.3|1543.1|0
1683769500000|2023-05-11 01:45:00|1550.4|1544.2|1549.8|1543.6|1550.4|1544.2|1549.4|1543.2|0
1683769800000|2023-05-11 01:50:00|1549.5|1543.3|1550.2|1544|1551|1544.8|1549.5|1543.3|0
1683770100000|2023-05-11 01:55:00|1550.3|1544.1|1551.6|1545.4|1551.6|1545.4|1550.3|1544.1|0
1683770400000|2023-05-11 02:00:00|1550.4|1544.2|1550.6|1544.4|1550.7|1544.5|1550.3|1544.1|0
1683770700000|2023-05-11 02:05:00|1550.9|1544.7|1550.6|1544.4|1551.9|1545.7|1550.6|1544.4|0
1683771000000|2023-05-11 02:10:00|1550.5|1544.3|1551.5|1545.3|1552.8|1546.6|1550.5|1544.3|0
1683771300000|2023-05-11 02:15:00|1551.4|1545.2|1550|1543.8|1551.5|1545.3|1550|1543.8|0
1683771600000|2023-05-11 02:20:00|1550.8|1544.6|1550.7|1544.5|1550.8|1544.6|1549.6|1543.4|0
1683771900000|2023-05-11 02:25:00|1550.6|1544.4|1550.1|1543.9|1552.1|1545.9|1550.1|1543.9|0
1683772200000|2023-05-11 02:30:00|1549.9|1543.7|1551.9|1545.7|1551.9|1545.7|1549.9|1543.7|0
1683772500000|2023-05-11 02:35:00|1550.8|1544.6|1550.7|1544.5|1550.8|1544.6|1550.5|1544.3|0
1683772800000|2023-05-11 02:40:00|1550.5|1544.3|1550.4|1544.2|1550.5|1544.3|1549.4|1543.2|0
1683773100000|2023-05-11 02:45:00|1549.4|1543.2|1550.4|1544.2|1550.4|1544.2|1549.3|1543.1|0
1683773400000|2023-05-11 02:50:00|1549.4|1543.2|1550.6|1544.4|1550.6|1544.4|1549.4|1543.2|0
1683773700000|2023-05-11 02:55:00|1550.7|1544.5|1550|1543.8|1550.9|1544.7|1549.8|1543.6|0
1683774000000|2023-05-11 03:00:00|1549.8|1543.6|1550.3|1544.1|1550.9|1544.7|1549.8|1543.6|0
1683774300000|2023-05-11 03:05:00|1550.2|1544|1550.7|1544.5|1551.5|1545.3|1549.7|1543.5|0
1683774600000|2023-05-11 03:10:00|1550.8|1544.6|1549.8|1543.6|1550.8|1544.6|1549.7|1543.5|0
1683774900000|2023-05-11 03:15:00|1550.8|1544.6|1551|1544.8|1551.4|1545.2|1550.8|1544.6|0
1683775200000|2023-05-11 03:20:00|1551.1|1544.9|1551.2|1545|1551.2|1545|1550.8|1544.6|0
1683775500000|2023-05-11 03:25:00|1551.3|1545.1|1551.3|1545.1|1551.5|1545.3|1551.3|1545.1|0
1683775800000|2023-05-11 03:30:00|1550.3|1544.1|1551.8|1545.6|1551.8|1545.6|1550.3|1544.1|0
1683776100000|2023-05-11 03:35:00|1551.9|1545.7|1551.9|1545.7|1552|1545.8|1551.8|1545.6|0
1683776400000|2023-05-11 03:40:00|1552.1|1545.9|1552.5|1546.3|1553.4|1547.2|1551.9|1545.7|0
1683776700000|2023-05-11 03:45:00|1553.6|1547.4|1555|1548.8|1555|1548.8|1552.8|1546.6|0
1683777000000|2023-05-11 03:50:00|1555.1|1548.9|1554|1547.8|1555.1|1548.9|1553.9|1547.7|0
1683777300000|2023-05-11 03:55:00|1555.1|1548.9|1554.7|1548.5|1555.1|1548.9|1554.7|1548.5|0
1683777600000|2023-05-11 04:00:00|1553.6|1547.4|1553.9|1547.7|1555.2|1549|1553.6|1547.4|0
1683777900000|2023-05-11 04:05:00|1556|1549.8|1554.1|1547.9|1556|1549.8|1554.1|1547.9|0
1683778200000|2023-05-11 04:10:00|1554|1547.8|1554.8|1548.6|1555.5|1549.3|1554|1547.8|0
1683778500000|2023-05-11 04:15:00|1554.9|1548.7|1555.4|1549.2|1556.2|1550|1554.9|1548.7|0
1683778800000|2023-05-11 04:20:00|1555.3|1549.1|1554.4|1548.2|1555.4|1549.2|1554.3|1548.1|0
1683779100000|2023-05-11 04:25:00|1555.3|1549.1|1554.5|1548.3|1555.4|1549.2|1554.3|1548.1|0
1683779400000|2023-05-11 04:30:00|1555.6|1549.4|1555.9|1549.7|1557|1550.8|1555.4|1549.2|0
1683779700000|2023-05-11 04:35:00|1556.8|1550.6|1557.6|1551.4|1557.6|1551.4|1556.1|1549.9|0
1683780000000|2023-05-11 04:40:00|1557.5|1551.3|1556.7|1550.5|1557.8|1551.6|1556.6|1550.4|0
1683780300000|2023-05-11 04:45:00|1557.7|1551.5|1557.2|1551|1557.7|1551.5|1556.6|1550.4|0
1683780600000|2023-05-11 04:50:00|1557.1|1550.9|1557|1550.8|1557.1|1550.9|1556.9|1550.7|0
1683780900000|2023-05-11 04:55:00|1556.9|1550.7|1557.9|1551.7|1557.9|1551.7|1556.8|1550.6|0
1683781200000|2023-05-11 05:00:00|1556.8|1550.6|1557.6|1551.4|1557.9|1551.7|1556.8|1550.6|0
1683781500000|2023-05-11 05:05:00|1556.5|1550.3|1557.3|1551.1|1557.6|1551.4|1556.5|1550.3|0
1683781800000|2023-05-11 05:10:00|1556.3|1550.1|1555.8|1549.6|1557.1|1550.9|1555.8|1549.6|0
1683782100000|2023-05-11 05:15:00|1557|1550.8|1556.8|1550.6|1557.7|1551.5|1555.5|1549.3|0
1683782400000|2023-05-11 05:20:00|1557.6|1551.4|1557.8|1551.6|1557.8|1551.6|1556.5|1550.3|0
1683782700000|2023-05-11 05:25:00|1557.7|1551.5|1556.5|1550.3|1557.7|1551.5|1556.5|1550.3|0
1683783000000|2023-05-11 05:30:00|1556.6|1550.4|1557.4|1551.2|1557.5|1551.3|1556.1|1549.9|0
1683783300000|2023-05-11 05:35:00|1556.4|1550.2|1557.3|1551.1|1558.7|1552.5|1556.3|1550.1|0
1683783600000|2023-05-11 05:40:00|1558.3|1552.1|1558.1|1551.9|1558.3|1552.1|1556.9|1550.7|0
1683783900000|2023-05-11 05:45:00|1558.2|1552|1557.3|1551.1|1558.3|1552.1|1557.2|1551|0
1683784200000|2023-05-11 05:50:00|1557.4|1551.2|1556.9|1550.7|1558.2|1552|1556.9|1550.7|0
1683784500000|2023-05-11 05:55:00|1557.7|1551.5|1558.2|1552|1558.5|1552.3|1557.2|1551|0
1683850200000|2023-05-12 00:10:00|1564.2|1558|1564.6|1558.4|1566|1559.8|1564.2|1558|0
1683850500000|2023-05-12 00:15:00|1565.5|1559.3|1562.8|1556.6|1566.9|1560.7|1562.8|1556.6|0
1683850800000|2023-05-12 00:20:00|1561.1|1554.9|1560.9|1554.7|1562.7|1556.5|1560.8|1554.6|0
1683851100000|2023-05-12 00:25:00|1560.8|1554.6|1559.2|1553|1560.9|1554.7|1559.2|1553|0
1683851400000|2023-05-12 00:30:00|1560.5|1554.3|1559|1552.8|1560.6|1554.4|1558.3|1552.1|0
1683851700000|2023-05-12 00:35:00|1559.1|1552.9|1558|1551.8|1559.1|1552.9|1558|1551.8|0
1683852000000|2023-05-12 00:40:00|1557.9|1551.7|1558.6|1552.4|1558.7|1552.5|1557.8|1551.6|0
1683852300000|2023-05-12 00:45:00|1558.2|1552|1559.1|1552.9|1559.1|1552.9|1557.9|1551.7|0
1683852600000|2023-05-12 00:50:00|1558|1551.8|1557.4|1551.2|1558.9|1552.7|1557.4|1551.2|0
1683852900000|2023-05-12 00:55:00|1558.4|1552.2|1558.2|1552|1558.5|1552.3|1557.3|1551.1|0
1683853200000|2023-05-12 01:00:00|1558.3|1552.1|1558|1551.8|1559.3|1553.1|1557.3|1551.1|0
1683853500000|2023-05-12 01:05:00|1556.8|1550.6|1558.2|1552|1559.1|1552.9|1556|1549.8|0
1683853800000|2023-05-12 01:10:00|1558.3|1552.1|1558.8|1552.6|1559.3|1553.1|1558.3|1552.1|0
1683854100000|2023-05-12 01:15:00|1557.9|1551.7|1558.4|1552.2|1558.4|1552.2|1557.4|1551.2|0
1683854400000|2023-05-12 01:20:00|1557.1|1550.9|1557.2|1551|1558.5|1552.3|1557|1550.8|0
1683854700000|2023-05-12 01:25:00|1557.1|1550.9|1556.5|1550.3|1557.5|1551.3|1556|1549.8|0
1683855000000|2023-05-12 01:30:00|1557.6|1551.4|1556.7|1550.5|1557.6|1551.4|1556.3|1550.1|0
1683855300000|2023-05-12 01:35:00|1556.6|1550.4|1556.8|1550.6|1557.6|1551.4|1555.9|1549.7|0
1683855600000|2023-05-12 01:40:00|1557.3|1551.1|1558.4|1552.2|1558.8|1552.6|1557.2|1551|0
1683855900000|2023-05-12 01:45:00|1557.4|1551.2|1558.7|1552.5|1558.7|1552.5|1556.5|1550.3|0
1683856200000|2023-05-12 01:50:00|1558.8|1552.6|1557.7|1551.5|1558.8|1552.6|1557.6|1551.4|0
1683856500000|2023-05-12 01:55:00|1558.7|1552.5|1558.6|1552.4|1558.8|1552.6|1558.4|1552.2|0
1683856800000|2023-05-12 02:00:00|1558.5|1552.3|1558.6|1552.4|1558.6|1552.4|1557.9|1551.7|0
1683857100000|2023-05-12 02:05:00|1559.6|1553.4|1558.6|1552.4|1559.6|1553.4|1558.2|1552|0
1683857400000|2023-05-12 02:10:00|1558.5|1552.3|1559.9|1553.7|1561|1554.8|1558.5|1552.3|0
1683857700000|2023-05-12 02:15:00|1562.3|1556.1|1561.7|1555.5|1562.7|1556.5|1561.3|1555.1|0
1683858000000|2023-05-12 02:20:00|1562.6|1556.4|1562.6|1556.4|1562.7|1556.5|1562.5|1556.3|0
1683858300000|2023-05-12 02:25:00|1562.5|1556.3|1561.8|1555.6|1562.7|1556.5|1561.5|1555.3|0
1683858600000|2023-05-12 02:30:00|1561.7|1555.5|1562.3|1556.1|1562.3|1556.1|1561.7|1555.5|0
1683858900000|2023-05-12 02:35:00|1562.1|1555.9|1561.6|1555.4|1562.2|1556|1561.6|1555.4|0
1683859200000|2023-05-12 02:40:00|1562.6|1556.4|1564.3|1558.1|1564.3|1558.1|1561.6|1555.4|0
1683859500000|2023-05-12 02:45:00|1563.4|1557.2|1564.3|1558.1|1564.3|1558.1|1563.3|1557.1|0
1683859800000|2023-05-12 02:50:00|1563.3|1557.1|1563.1|1556.9|1564.5|1558.3|1563.1|1556.9|0
1683860100000|2023-05-12 02:55:00|1563.2|1557|1561.9|1555.7|1563.2|1557|1561.8|1555.6|0
1683860400000|2023-05-12 03:00:00|1561.8|1555.6|1563.3|1557.1|1563.3|1557.1|1561.8|1555.6|0
1683860700000|2023-05-12 03:05:00|1562.9|1556.7|1561.4|1555.2|1562.9|1556.7|1561.4|1555.2|0
1683861000000|2023-05-12 03:10:00|1561.3|1555.1|1561|1554.8|1561.8|1555.6|1560.8|1554.6|0
1683861300000|2023-05-12 03:15:00|1559.9|1553.7|1559.9|1553.7|1560.1|1553.9|1559.9|1553.7|0
1683861600000|2023-05-12 03:20:00|1560.1|1553.9|1560.2|1554|1560.2|1554|1559.8|1553.6|0
1683861900000|2023-05-12 03:25:00|1560.3|1554.1|1560.6|1554.4|1560.6|1554.4|1560.3|1554.1|0
1683862200000|2023-05-12 03:30:00|1560.4|1554.2|1560.5|1554.3|1560.7|1554.5|1560.4|1554.2|0
1683862500000|2023-05-12 03:35:00|1560.6|1554.4|1561.7|1555.5|1561.7|1555.5|1560.3|1554.1|0
1683862800000|2023-05-12 03:40:00|1560.6|1554.4|1560.6|1554.4|1560.6|1554.4|1560.5|1554.3|0
1683863100000|2023-05-12 03:45:00|1560.5|1554.3|1561.8|1555.6|1561.8|1555.6|1560.5|1554.3|0
1683863400000|2023-05-12 03:50:00|1560.7|1554.5|1561.5|1555.3|1562.3|1556.1|1560.6|1554.4|0
1683863700000|2023-05-12 03:55:00|1562.5|1556.3|1560.8|1554.6|1562.5|1556.3|1560.8|1554.6|0
1683864000000|2023-05-12 04:00:00|1560.9|1554.7|1560.7|1554.5|1560.9|1554.7|1560.7|1554.5|0
1683864300000|2023-05-12 04:05:00|1561.8|1555.6|1561.4|1555.2|1561.8|1555.6|1560.7|1554.5|0
1683864600000|2023-05-12 04:10:00|1561.3|1555.1|1562.3|1556.1|1562.3|1556.1|1561.2|1555|0
1683864900000|2023-05-12 04:15:00|1561.3|1555.1|1563.2|1557|1563.8|1557.6|1561.3|1555.1|0
1683865200000|2023-05-12 04:20:00|1563.1|1556.9|1563.5|1557.3|1564.4|1558.2|1562.9|1556.7|0
1683865500000|2023-05-12 04:25:00|1563.7|1557.5|1562.6|1556.4|1563.7|1557.5|1562.4|1556.2|0
1683865800000|2023-05-12 04:30:00|1562.4|1556.2|1562.5|1556.3|1563.5|1557.3|1562.2|1556|0
1683866100000|2023-05-12 04:35:00|1562.6|1556.4|1562.4|1556.2|1563.4|1557.2|1562.4|1556.2|0
1683866400000|2023-05-12 04:40:00|1563.4|1557.2|1562|1555.8|1563.4|1557.2|1562|1555.8|0
1683866700000|2023-05-12 04:45:00|1562.2|1556|1561.7|1555.5|1563.2|1557|1561.7|1555.5|0
1683867000000|2023-05-12 04:50:00|1561.5|1555.3|1562.2|1556|1563.3|1557.1|1561.5|1555.3|0
1683867300000|2023-05-12 04:55:00|1562.3|1556.1|1562.4|1556.2|1563.6|1557.4|1562.3|1556.1|0
1683867600000|2023-05-12 05:00:00|1562.5|1556.3|1563.1|1556.9|1563.3|1557.1|1562|1555.8|0
1683867900000|2023-05-12 05:05:00|1562.2|1556|1562.4|1556.2|1563.3|1557.1|1562.2|1556|0
1683868200000|2023-05-12 05:10:00|1562|1555.8|1561.4|1555.2|1562.9|1556.7|1561.4|1555.2|0
1683868500000|2023-05-12 05:15:00|1561.3|1555.1|1561.4|1555.2|1562.6|1556.4|1561.3|1555.1|0
1683868800000|2023-05-12 05:20:00|1561.5|1555.3|1561.5|1555.3|1563|1556.8|1561.2|1555|0
1683869100000|2023-05-12 05:25:00|1562.7|1556.5|1561.4|1555.2|1562.7|1556.5|1561.3|1555.1|0
1683869400000|2023-05-12 05:30:00|1561.6|1555.4|1562.2|1556|1562.2|1556|1560.6|1554.4|0
1683869700000|2023-05-12 05:35:00|1561.1|1554.9|1561.6|1555.4|1562.4|1556.2|1561|1554.8|0
1683870000000|2023-05-12 05:40:00|1561.5|1555.3|1561.7|1555.5|1562.9|1556.7|1561.5|1555.3|0
1683870300000|2023-05-12 05:45:00|1561.6|1555.4|1560.8|1554.6|1562.6|1556.4|1560.8|1554.6|0
1683870600000|2023-05-12 05:50:00|1560.7|1554.5|1560.8|1554.6|1562.8|1556.6|1560.7|1554.5|0
1683870900000|2023-05-12 05:55:00|1560.9|1554.7|1560.8|1554.6|1562|1555.8|1560.7|1554.5|0
1684109400000|2023-05-15 00:10:00|1558.2|1552|1552.3|1546.1|1558.2|1552|1551.8|1545.6|0
1684109700000|2023-05-15 00:15:00|1554.4|1548.2|1554.9|1548.7|1554.9|1548.7|1552.9|1546.7|0
1684110000000|2023-05-15 00:20:00|1553.7|1547.5|1555.2|1549|1555.2|1549|1552.5|1546.3|0
1684110300000|2023-05-15 00:25:00|1554.1|1547.9|1554.1|1547.9|1554.4|1548.2|1552.1|1545.9|0
1684110600000|2023-05-15 00:30:00|1555|1548.8|1554.3|1548.1|1555|1548.8|1554|1547.8|0
1684110900000|2023-05-15 00:35:00|1554.1|1547.9|1554.8|1548.6|1554.8|1548.6|1552.1|1545.9|0
1684111200000|2023-05-15 00:40:00|1555.8|1549.6|1555.6|1549.4|1555.8|1549.6|1554.6|1548.4|0
1684111500000|2023-05-15 00:45:00|1554.4|1548.2|1554.7|1548.5|1555.7|1549.5|1554.4|1548.2|0
1684111800000|2023-05-15 00:50:00|1555.9|1549.7|1556.9|1550.7|1556.9|1550.7|1555.4|1549.2|0
1684112100000|2023-05-15 00:55:00|1557|1550.8|1558.2|1552|1558.2|1552|1557|1550.8|0
1684112400000|2023-05-15 01:00:00|1559.2|1553|1558.1|1551.9|1559.2|1553|1557.2|1551|0
1684112700000|2023-05-15 01:05:00|1559.1|1552.9|1558.9|1552.7|1559.1|1552.9|1557.9|1551.7|0
1684113000000|2023-05-15 01:10:00|1558.7|1552.5|1559.3|1553.1|1559.3|1553.1|1557.2|1551|0
1684113300000|2023-05-15 01:15:00|1558.9|1552.7|1558.4|1552.2|1558.9|1552.7|1558.4|1552.2|0
1684113600000|2023-05-15 01:20:00|1558.5|1552.3|1558.7|1552.5|1559.6|1553.4|1557.7|1551.5|0
1684113900000|2023-05-15 01:25:00|1557.7|1551.5|1558.7|1552.5|1558.7|1552.5|1557.6|1551.4|0
1684114200000|2023-05-15 01:30:00|1557.8|1551.6|1558.4|1552.2|1559.7|1553.5|1557.8|1551.6|0
1684114500000|2023-05-15 01:35:00|1558|1551.8|1559.6|1553.4|1560.3|1554.1|1558|1551.8|0
1684114800000|2023-05-15 01:40:00|1559.5|1553.3|1559.3|1553.1|1560.6|1554.4|1559.3|1553.1|0
1684115100000|2023-05-15 01:45:00|1560.5|1554.3|1560.3|1554.1|1561.4|1555.2|1559.7|1553.5|0
1684115400000|2023-05-15 01:50:00|1561.2|1555|1561|1554.8|1561.2|1555|1559.8|1553.6|0
1684115700000|2023-05-15 01:55:00|1560.8|1554.6|1560.4|1554.2|1561.1|1554.9|1559.8|1553.6|0
1684116000000|2023-05-15 02:00:00|1561.3|1555.1|1560.2|1554|1561.3|1555.1|1560.2|1554|0
1684116300000|2023-05-15 02:05:00|1560.1|1553.9|1560.9|1554.7|1561.3|1555.1|1560.1|1553.9|0
1684116600000|2023-05-15 02:10:00|1561.1|1554.9|1559.7|1553.5|1561.1|1554.9|1559.6|1553.4|0
1684116900000|2023-05-15 02:15:00|1560.8|1554.6|1560.4|1554.2|1561.4|1555.2|1559.8|1553.6|0
1684117200000|2023-05-15 02:20:00|1560.3|1554.1|1560.2|1554|1561.3|1555.1|1559|1552.8|0
1684117500000|2023-05-15 02:25:00|1560|1553.8|1559.8|1553.6|1561.1|1554.9|1559.8|1553.6|0
1684117800000|2023-05-15 02:30:00|1560.8|1554.6|1560|1553.8|1561.1|1554.9|1559.8|1553.6|0
1684118100000|2023-05-15 02:35:00|1559.7|1553.5|1560.9|1554.7|1560.9|1554.7|1559.6|1553.4|0
1684118400000|2023-05-15 02:40:00|1560.8|1554.6|1559.9|1553.7|1560.8|1554.6|1559.7|1553.5|0
1684118700000|2023-05-15 02:45:00|1560.1|1553.9|1560|1553.8|1561.2|1555|1560|1553.8|0
1684119000000|2023-05-15 02:50:00|1561.1|1554.9|1560.1|1553.9|1561.1|1554.9|1559.8|1553.6|0
1684119300000|2023-05-15 02:55:00|1560|1553.8|1561.2|1555|1561.2|1555|1560|1553.8|0
1684119600000|2023-05-15 03:00:00|1560.1|1553.9|1560|1553.8|1561.2|1555|1560|1553.8|0
1684119900000|2023-05-15 03:05:00|1561.1|1554.9|1560.7|1554.5|1561.2|1555|1560.1|1553.9|0
1684120200000|2023-05-15 03:10:00|1559.6|1553.4|1560.7|1554.5|1561.8|1555.6|1559.6|1553.4|0
1684120500000|2023-05-15 03:15:00|1560.6|1554.4|1561.1|1554.9|1561.2|1555|1560.6|1554.4|0
1684120800000|2023-05-15 03:20:00|1562|1555.8|1560.7|1554.5|1562|1555.8|1560.7|1554.5|0
1684121100000|2023-05-15 03:25:00|1560.6|1554.4|1560.7|1554.5|1561.7|1555.5|1560.6|1554.4|0
1684121400000|2023-05-15 03:30:00|1561.6|1555.4|1560.8|1554.6|1561.6|1555.4|1560.4|1554.2|0
1684121700000|2023-05-15 03:35:00|1562.3|1556.1|1561.6|1555.4|1562.7|1556.5|1561.6|1555.4|0
1684122000000|2023-05-15 03:40:00|1561.8|1555.6|1561.8|1555.6|1561.9|1555.7|1561.6|1555.4|0
1684122300000|2023-05-15 03:45:00|1561.7|1555.5|1561.6|1555.4|1562.9|1556.7|1560.7|1554.5|0
1684122600000|2023-05-15 03:50:00|1561.8|1555.6|1560.9|1554.7|1561.8|1555.6|1560|1553.8|0
1684122900000|2023-05-15 03:55:00|1559.9|1553.7|1559.2|1553|1561|1554.8|1559.2|1553|0
1684123200000|2023-05-15 04:00:00|1559.1|1552.9|1560|1553.8|1560.2|1554|1559.1|1552.9|0
1684123500000|2023-05-15 04:05:00|1560.1|1553.9|1557.8|1551.6|1560.2|1554|1557.8|1551.6|0
1684123800000|2023-05-15 04:10:00|1558.9|1552.7|1559.1|1552.9|1559.3|1553.1|1558.8|1552.6|0
1684124100000|2023-05-15 04:15:00|1559|1552.8|1561.2|1555|1561.3|1555.1|1559|1552.8|0
1684124400000|2023-05-15 04:20:00|1560.1|1553.9|1560.2|1554|1560.2|1554|1559.8|1553.6|0
1684124700000|2023-05-15 04:25:00|1560.1|1553.9|1558.8|1552.6|1560.1|1553.9|1558.6|1552.4|0
1684125000000|2023-05-15 04:30:00|1558.9|1552.7|1560.8|1554.6|1560.8|1554.6|1558.7|1552.5|0
1684125300000|2023-05-15 04:35:00|1560.7|1554.5|1560.9|1554.7|1560.9|1554.7|1559.9|1553.7|0
1684125600000|2023-05-15 04:40:00|1560.8|1554.6|1559.3|1553.1|1560.8|1554.6|1559.1|1552.9|0
1684125900000|2023-05-15 04:45:00|1559.2|1553|1560|1553.8|1560.2|1554|1558.8|1552.6|0
1684126200000|2023-05-15 04:50:00|1559|1552.8|1559.1|1552.9|1560.2|1554|1559|1552.8|0
1684126500000|2023-05-15 04:55:00|1559.2|1553|1560.3|1554.1|1561.4|1555.2|1559.2|1553|0
1684126800000|2023-05-15 05:00:00|1560.5|1554.3|1560.2|1554|1560.5|1554.3|1560.2|1554|0
1684127100000|2023-05-15 05:05:00|1560.1|1553.9|1560.1|1553.9|1561.2|1555|1560|1553.8|0
1684127400000|2023-05-15 05:10:00|1560|1553.8|1558.5|1552.3|1560.1|1553.9|1558.5|1552.3|0
1684127700000|2023-05-15 05:15:00|1559.5|1553.3|1559|1552.8|1560|1553.8|1558.6|1552.4|0
1684128000000|2023-05-15 05:20:00|1558.9|1552.7|1559|1552.8|1559|1552.8|1558.9|1552.7|0
1684128300000|2023-05-15 05:25:00|1560.1|1553.9|1559.4|1553.2|1560.5|1554.3|1559.3|1553.1|0
1684128600000|2023-05-15 05:30:00|1560.3|1554.1|1560.1|1553.9|1560.3|1554.1|1559.1|1552.9|0
1684128900000|2023-05-15 05:35:00|1560|1553.8|1559.9|1553.7|1561.1|1554.9|1559.1|1552.9|0
1684129200000|2023-05-15 05:40:00|1559.7|1553.5|1559.6|1553.4|1559.8|1553.6|1558.5|1552.3|0
1684129500000|2023-05-15 05:45:00|1559.5|1553.3|1558.6|1552.4|1559.7|1553.5|1558.6|1552.4|0
1684129800000|2023-05-15 05:50:00|1558.4|1552.2|1561.3|1555.1|1561.3|1555.1|1558.4|1552.2|0
1684130100000|2023-05-15 05:55:00|1561.5|1555.3|1560.2|1554|1561.6|1555.4|1560.2|1554|0
1684195800000|2023-05-16 00:10:00|1552.6|1546.4|1551|1544.8|1552.6|1546.4|1548.7|1542.5|0
1684196100000|2023-05-16 00:15:00|1550.8|1544.6|1550.6|1544.4|1551.3|1545.1|1549.4|1543.2|0
1684196400000|2023-05-16 00:20:00|1550.4|1544.2|1550.8|1544.6|1550.8|1544.6|1549.2|1543|0
1684196700000|2023-05-16 00:25:00|1550.5|1544.3|1549.1|1542.9|1550.7|1544.5|1549.1|1542.9|0
1684197000000|2023-05-16 00:30:00|1550.3|1544.1|1551.5|1545.3|1551.5|1545.3|1549.2|1543|0
1684197300000|2023-05-16 00:35:00|1550.5|1544.3|1549.5|1543.3|1550.9|1544.7|1549.5|1543.3|0
1684197600000|2023-05-16 00:40:00|1550.4|1544.2|1550|1543.8|1550.5|1544.3|1549.1|1542.9|0
1684197900000|2023-05-16 00:45:00|1551.5|1545.3|1551.9|1545.7|1552.1|1545.9|1551.4|1545.2|0
1684198200000|2023-05-16 00:50:00|1551.7|1545.5|1547.9|1541.7|1551.7|1545.5|1547.9|1541.7|0
1684198500000|2023-05-16 00:55:00|1548.3|1542.1|1551.7|1545.5|1551.7|1545.5|1548.3|1542.1|0
1684198800000|2023-05-16 01:00:00|1551.5|1545.3|1551.7|1545.5|1551.9|1545.7|1549.6|1543.4|0
1684199100000|2023-05-16 01:05:00|1551.8|1545.6|1552.6|1546.4|1552.6|1546.4|1550.7|1544.5|0
1684199400000|2023-05-16 01:10:00|1552.3|1546.1|1551.2|1545|1552.4|1546.2|1551.2|1545|0
1684199700000|2023-05-16 01:15:00|1552.5|1546.3|1551.5|1545.3|1552.6|1546.4|1551.1|1544.9|0
1684200000000|2023-05-16 01:20:00|1551.7|1545.5|1552.5|1546.3|1553.5|1547.3|1551.5|1545.3|0
1684200300000|2023-05-16 01:25:00|1552.7|1546.5|1551.7|1545.5|1552.7|1546.5|1550.3|1544.1|0
1684200600000|2023-05-16 01:30:00|1551.8|1545.6|1552.3|1546.1|1552.3|1546.1|1550.9|1544.7|0
1684200900000|2023-05-16 01:35:00|1553.3|1547.1|1551.4|1545.2|1553.3|1547.1|1551.4|1545.2|0
1684201200000|2023-05-16 01:40:00|1550.2|1544|1552.6|1546.4|1552.8|1546.6|1550.2|1544|0
1684201500000|2023-05-16 01:45:00|1551.6|1545.4|1553.1|1546.9|1553.1|1546.9|1551.6|1545.4|0
1684201800000|2023-05-16 01:50:00|1553.3|1547.1|1554.9|1548.7|1554.9|1548.7|1552.3|1546.1|0
1684202100000|2023-05-16 01:55:00|1555|1548.8|1554.2|1548|1555.2|1549|1554.2|1548|0
1684202400000|2023-05-16 02:00:00|1554.3|1548.1|1553.3|1547.1|1555.5|1549.3|1553.1|1546.9|0
1684202700000|2023-05-16 02:05:00|1553.4|1547.2|1554.1|1547.9|1554.2|1548|1553|1546.8|0
1684203000000|2023-05-16 02:10:00|1554.2|1548|1552.7|1546.5|1555|1548.8|1552.7|1546.5|0
1684203300000|2023-05-16 02:15:00|1552.8|1546.6|1553.9|1547.7|1553.9|1547.7|1552.8|1546.6|0
1684203600000|2023-05-16 02:20:00|1552.8|1546.6|1552.6|1546.4|1553.7|1547.5|1552.6|1546.4|0
1684203900000|2023-05-16 02:25:00|1553.4|1547.2|1554.6|1548.4|1554.7|1548.5|1552.6|1546.4|0
1684204200000|2023-05-16 02:30:00|1554.7|1548.5|1553.6|1547.4|1554.9|1548.7|1553.5|1547.3|0
1684204500000|2023-05-16 02:35:00|1554.5|1548.3|1553.4|1547.2|1554.5|1548.3|1552.9|1546.7|0
1684204800000|2023-05-16 02:40:00|1553.3|1547.1|1553.7|1547.5|1553.8|1547.6|1552.5|1546.3|0
1684205100000|2023-05-16 02:45:00|1553.6|1547.4|1554.2|1548|1554.2|1548|1553.6|1547.4|0
1684205400000|2023-05-16 02:50:00|1554.6|1548.4|1555.2|1549|1555.2|1549|1554.5|1548.3|0
1684205700000|2023-05-16 02:55:00|1555.1|1548.9|1552.6|1546.4|1555.1|1548.9|1552.6|1546.4|0
1684206000000|2023-05-16 03:00:00|1552.8|1546.6|1553.5|1547.3|1553.8|1547.6|1552.5|1546.3|0
1684206300000|2023-05-16 03:05:00|1552.5|1546.3|1551.4|1545.2|1552.6|1546.4|1551.4|1545.2|0
1684206600000|2023-05-16 03:10:00|1552.4|1546.2|1552.4|1546.2|1552.4|1546.2|1552|1545.8|0
1684206900000|2023-05-16 03:15:00|1552.7|1546.5|1552.6|1546.4|1553.7|1547.5|1551.4|1545.2|0
1684207200000|2023-05-16 03:20:00|1552.5|1546.3|1553.4|1547.2|1554.7|1548.5|1552.5|1546.3|0
1684207500000|2023-05-16 03:25:00|1552.4|1546.2|1552.3|1546.1|1553.4|1547.2|1552.2|1546|0
1684207800000|2023-05-16 03:30:00|1552.4|1546.2|1553.9|1547.7|1556|1549.8|1552.4|1546.2|0
1684208100000|2023-05-16 03:35:00|1555|1548.8|1554.4|1548.2|1555|1548.8|1553.4|1547.2|0
1684208400000|2023-05-16 03:40:00|1554.5|1548.3|1554.3|1548.1|1554.7|1548.5|1553.2|1547|0
1684208700000|2023-05-16 03:45:00|1552.3|1546.1|1552.8|1546.6|1552.8|1546.6|1552.2|1546|0
1684209000000|2023-05-16 03:50:00|1553.8|1547.6|1551.3|1545.1|1553.9|1547.7|1551.3|1545.1|0
1684209300000|2023-05-16 03:55:00|1552.5|1546.3|1553|1546.8|1553|1546.8|1551.5|1545.3|0
1684209600000|2023-05-16 04:00:00|1554|1547.8|1551.7|1545.5|1554.1|1547.9|1551.7|1545.5|0
1684209900000|2023-05-16 04:05:00|1552.5|1546.3|1552.9|1546.7|1552.9|1546.7|1552.5|1546.3|0
1684210200000|2023-05-16 04:10:00|1553|1546.8|1553.4|1547.2|1553.5|1547.3|1551.9|1545.7|0
1684210500000|2023-05-16 04:15:00|1552.4|1546.2|1553.4|1547.2|1553.5|1547.3|1552.1|1545.9|0
1684210800000|2023-05-16 04:20:00|1553.1|1546.9|1553.3|1547.1|1553.3|1547.1|1552.1|1545.9|0
1684211100000|2023-05-16 04:25:00|1552.4|1546.2|1550.9|1544.7|1553.2|1547|1550.9|1544.7|0
1684211400000|2023-05-16 04:30:00|1552|1545.8|1552|1545.8|1552.1|1545.9|1550.9|1544.7|0
1684211700000|2023-05-16 04:35:00|1553.3|1547.1|1552.1|1545.9|1553.3|1547.1|1552.1|1545.9|0
1684212000000|2023-05-16 04:40:00|1553.1|1546.9|1551.6|1545.4|1553.1|1546.9|1551.6|1545.4|0
1684212300000|2023-05-16 04:45:00|1551.5|1545.3|1552.1|1545.9|1552.1|1545.9|1551.5|1545.3|0
1684212600000|2023-05-16 04:50:00|1553.2|1547|1551.7|1545.5|1553.2|1547|1551.7|1545.5|0
1684212900000|2023-05-16 04:55:00|1551.5|1545.3|1551.3|1545.1|1552.6|1546.4|1551.2|1545|0
1684213200000|2023-05-16 05:00:00|1551.2|1545|1551.4|1545.2|1552.5|1546.3|1551.2|1545|0
1684213500000|2023-05-16 05:05:00|1551.5|1545.3|1551.6|1545.4|1552.6|1546.4|1551.5|1545.3|0
1684213800000|2023-05-16 05:10:00|1551.5|1545.3|1551|1544.8|1552.6|1546.4|1551|1544.8|0
1684214100000|2023-05-16 05:15:00|1552.1|1545.9|1552.2|1546|1552.2|1546|1550.8|1544.6|0
1684214400000|2023-05-16 05:20:00|1551.2|1545|1552.3|1546.1|1552.4|1546.2|1551.2|1545|0
1684214700000|2023-05-16 05:25:00|1552.5|1546.3|1553.5|1547.3|1553.7|1547.5|1552.5|1546.3|0
1684215000000|2023-05-16 05:30:00|1552.5|1546.3|1552.6|1546.4|1553.7|1547.5|1551.5|1545.3|0
1684215300000|2023-05-16 05:35:00|1553.7|1547.5|1552.4|1546.2|1553.8|1547.6|1552.4|1546.2|0
1684215600000|2023-05-16 05:40:00|1552.5|1546.3|1553.2|1547|1553.5|1547.3|1552.1|1545.9|0
1684215900000|2023-05-16 05:45:00|1552.3|1546.1|1553.5|1547.3|1553.5|1547.3|1552.3|1546.1|0
1684216200000|2023-05-16 05:50:00|1553.4|1547.2|1554.3|1548.1|1554.4|1548.2|1552.2|1546|0
1684216500000|2023-05-16 05:55:00|1554.1|1547.9|1555.5|1549.3|1555.5|1549.3|1553.9|1547.7|0
1684282200000|2023-05-17 00:10:00|1553.1|1546.9|1550.3|1544.1|1553.1|1546.9|1549.9|1543.7|0
1684282500000|2023-05-17 00:15:00|1550.2|1544|1553.6|1547.4|1554.2|1548|1550.2|1544|0
1684282800000|2023-05-17 00:20:00|1554.8|1548.6|1556.2|1550|1556.2|1550|1554.5|1548.3|0
1684283100000|2023-05-17 00:25:00|1555|1548.8|1553.3|1547.1|1556.9|1550.7|1553.3|1547.1|0
1684283400000|2023-05-17 00:30:00|1553.1|1546.9|1552.3|1546.1|1554.1|1547.9|1552.3|1546.1|0
1684283700000|2023-05-17 00:35:00|1552.4|1546.2|1552|1545.8|1553.3|1547.1|1551.3|1545.1|0
1684284000000|2023-05-17 00:40:00|1553.1|1546.9|1550.3|1544.1|1553.1|1546.9|1550.3|1544.1|0
1684284300000|2023-05-17 00:45:00|1550.4|1544.2|1551.9|1545.7|1552|1545.8|1550.1|1543.9|0
1684284600000|2023-05-17 00:50:00|1551.8|1545.6|1551.5|1545.3|1552.7|1546.5|1551.5|1545.3|0
1684284900000|2023-05-17 00:55:00|1551.8|1545.6|1551.4|1545.2|1552.5|1546.3|1551.4|1545.2|0
1684285200000|2023-05-17 01:00:00|1552.5|1546.3|1551.9|1545.7|1552.6|1546.4|1550.8|1544.6|0
1684285500000|2023-05-17 01:05:00|1550.8|1544.6|1551.6|1545.4|1551.8|1545.6|1550.7|1544.5|0
1684285800000|2023-05-17 01:10:00|1552.8|1546.6|1551.6|1545.4|1552.9|1546.7|1551.3|1545.1|0
1684286100000|2023-05-17 01:15:00|1551.7|1545.5|1551.7|1545.5|1552.8|1546.6|1551.7|1545.5|0
1684286400000|2023-05-17 01:20:00|1551.9|1545.7|1551.7|1545.5|1552.8|1546.6|1551.6|1545.4|0
1684286700000|2023-05-17 01:25:00|1552.7|1546.5|1549.7|1543.5|1552.7|1546.5|1549.7|1543.5|0
1684287000000|2023-05-17 01:30:00|1549.8|1543.6|1552.2|1546|1552.3|1546.1|1548.3|1542.1|0
1684287300000|2023-05-17 01:35:00|1551|1544.8|1552.3|1546.1|1552.3|1546.1|1550|1543.8|0
1684287600000|2023-05-17 01:40:00|1551.3|1545.1|1552.5|1546.3|1552.5|1546.3|1551.3|1545.1|0
1684287900000|2023-05-17 01:45:00|1553.5|1547.3|1552.4|1546.2|1553.6|1547.4|1552.3|1546.1|0
1684288200000|2023-05-17 01:50:00|1553.7|1547.5|1553|1546.8|1554.2|1548|1552.6|1546.4|0
1684288500000|2023-05-17 01:55:00|1554.1|1547.9|1554.5|1548.3|1555.3|1549.1|1554|1547.8|0
1684288800000|2023-05-17 02:00:00|1555.2|1549|1555.7|1549.5|1555.7|1549.5|1554.3|1548.1|0
1684289100000|2023-05-17 02:05:00|1554.6|1548.4|1555.8|1549.6|1556.1|1549.9|1554.6|1548.4|0
1684289400000|2023-05-17 02:10:00|1555.9|1549.7|1555.3|1549.1|1555.9|1549.7|1554.5|1548.3|0
1684289700000|2023-05-17 02:15:00|1555|1548.8|1553.9|1547.7|1555.2|1549|1552.8|1546.6|0
1684290000000|2023-05-17 02:20:00|1553.7|1547.5|1553.7|1547.5|1554|1547.8|1552.6|1546.4|0
1684290300000|2023-05-17 02:25:00|1552.7|1546.5|1552.6|1546.4|1552.7|1546.5|1551.4|1545.2|0
1684290600000|2023-05-17 02:30:00|1552.7|1546.5|1552.7|1546.5|1552.7|1546.5|1551.6|1545.4|0
1684290900000|2023-05-17 02:35:00|1552.8|1546.6|1553.2|1547|1553.2|1547|1551.8|1545.6|0
1684291200000|2023-05-17 02:40:00|1552.9|1546.7|1552.3|1546.1|1553.7|1547.5|1551.7|1545.5|0
1684291500000|2023-05-17 02:45:00|1553.5|1547.3|1552.5|1546.3|1553.6|1547.4|1552.4|1546.2|0
1684291800000|2023-05-17 02:50:00|1552.3|1546.1|1552.7|1546.5|1553.3|1547.1|1552.3|1546.1|0
1684292100000|2023-05-17 02:55:00|1551.7|1545.5|1551.6|1545.4|1551.7|1545.5|1550.4|1544.2|0
1684292400000|2023-05-17 03:00:00|1551.5|1545.3|1550.5|1544.3|1551.5|1545.3|1550.5|1544.3|0
1684292700000|2023-05-17 03:05:00|1550.6|1544.4|1552.9|1546.7|1552.9|1546.7|1550.6|1544.4|0
1684293000000|2023-05-17 03:10:00|1553|1546.8|1552.6|1546.4|1553|1546.8|1551.7|1545.5|0
1684293300000|2023-05-17 03:15:00|1552.7|1546.5|1553|1546.8|1553|1546.8|1552.7|1546.5|0
1684293600000|2023-05-17 03:20:00|1552.8|1546.6|1552|1545.8|1553.1|1546.9|1552|1545.8|0
1684293900000|2023-05-17 03:25:00|1553|1546.8|1553|1546.8|1553.1|1546.9|1551.9|1545.7|0
1684294200000|2023-05-17 03:30:00|1554.1|1547.9|1553.7|1547.5|1554.1|1547.9|1552.8|1546.6|0
1684294500000|2023-05-17 03:35:00|1552.6|1546.4|1552.5|1546.3|1553.7|1547.5|1552.5|1546.3|0
1684294800000|2023-05-17 03:40:00|1554.6|1548.4|1554.6|1548.4|1554.6|1548.4|1553.6|1547.4|0
1684295100000|2023-05-17 03:45:00|1554.8|1548.6|1554.7|1548.5|1555|1548.8|1553.8|1547.6|0
1684295400000|2023-05-17 03:50:00|1554.6|1548.4|1554.3|1548.1|1555.7|1549.5|1554.3|1548.1|0
1684295700000|2023-05-17 03:55:00|1554.4|1548.2|1554.5|1548.3|1555.7|1549.5|1554.2|1548|0
1684296000000|2023-05-17 04:00:00|1554.7|1548.5|1554.9|1548.7|1555|1548.8|1554.6|1548.4|0
1684296300000|2023-05-17 04:05:00|1556.1|1549.9|1554.1|1547.9|1556.1|1549.9|1554.1|1547.9|0
1684296600000|2023-05-17 04:10:00|1553|1546.8|1555|1548.8|1555|1548.8|1552.8|1546.6|0
1684296900000|2023-05-17 04:15:00|1555.2|1549|1554.4|1548.2|1555.7|1549.5|1554.4|1548.2|0
1684297200000|2023-05-17 04:20:00|1554.5|1548.3|1555.5|1549.3|1555.6|1549.4|1554.4|1548.2|0
1684297500000|2023-05-17 04:25:00|1555.4|1549.2|1555.5|1549.3|1555.5|1549.3|1555.3|1549.1|0
1684297800000|2023-05-17 04:30:00|1555.4|1549.2|1555.6|1549.4|1555.6|1549.4|1555.2|1549|0
1684298100000|2023-05-17 04:35:00|1555.5|1549.3|1555.5|1549.3|1555.5|1549.3|1554.4|1548.2|0
1684298400000|2023-05-17 04:40:00|1554.4|1548.2|1554.6|1548.4|1555.7|1549.5|1554.3|1548.1|0
1684298700000|2023-05-17 04:45:00|1555.7|1549.5|1555.8|1549.6|1556.8|1550.6|1554.8|1548.6|0
1684299000000|2023-05-17 04:50:00|1555.9|1549.7|1556.2|1550|1556.2|1550|1555.7|1549.5|0
1684299300000|2023-05-17 04:55:00|1556.1|1549.9|1556.5|1550.3|1556.5|1550.3|1556|1549.8|0
1684299600000|2023-05-17 05:00:00|1556.4|1550.2|1556|1549.8|1557|1550.8|1556|1549.8|0
1684299900000|2023-05-17 05:05:00|1558.1|1551.9|1558.1|1551.9|1558.2|1552|1557|1550.8|0
1684300200000|2023-05-17 05:10:00|1558.4|1552.2|1558.4|1552.2|1558.4|1552.2|1557.2|1551|0
1684300500000|2023-05-17 05:15:00|1557.4|1551.2|1557|1550.8|1558.2|1552|1557|1550.8|0
1684300800000|2023-05-17 05:20:00|1557.1|1550.9|1556.6|1550.4|1558.3|1552.1|1556.6|1550.4|0
1684301100000|2023-05-17 05:25:00|1557.6|1551.4|1556.4|1550.2|1557.6|1551.4|1555.3|1549.1|0
1684301400000|2023-05-17 05:30:00|1555.3|1549.1|1556.3|1550.1|1556.3|1550.1|1555|1548.8|0
1684301700000|2023-05-17 05:35:00|1557.4|1551.2|1558.4|1552.2|1558.5|1552.3|1556.3|1550.1|0
1684302000000|2023-05-17 05:40:00|1558|1551.8|1556.9|1550.7|1558|1551.8|1556.8|1550.6|0
1684302300000|2023-05-17 05:45:00|1556.8|1550.6|1556.6|1550.4|1557.7|1551.5|1556.6|1550.4|0
1684302600000|2023-05-17 05:50:00|1556.5|1550.3|1556.8|1550.6|1557.2|1551|1556.3|1550.1|0
1684302900000|2023-05-17 05:55:00|1557|1550.8|1558|1551.8|1558|1551.8|1556.6|1550.4|0
1684368600000|2023-05-18 00:10:00|1559.9|1553.7|1563.2|1557|1564.5|1558.3|1559.9|1553.7|0
1684368900000|2023-05-18 00:15:00|1563.7|1557.5|1564.7|1558.5|1564.9|1558.7|1563.5|1557.3|0
1684369200000|2023-05-18 00:20:00|1565|1558.8|1563.9|1557.7|1565|1558.8|1562.6|1556.4|0
1684369500000|2023-05-18 00:25:00|1563.8|1557.6|1563.1|1556.9|1565.2|1559|1563|1556.8|0
1684369800000|2023-05-18 00:30:00|1563|1556.8|1561.8|1555.6|1564.2|1558|1561.8|1555.6|0
1684370100000|2023-05-18 00:35:00|1561.6|1555.4|1561.5|1555.3|1561.7|1555.5|1559.4|1553.2|0
1684370400000|2023-05-18 00:40:00|1559.2|1553|1559.7|1553.5|1560.7|1554.5|1558.1|1551.9|0
1684370700000|2023-05-18 00:45:00|1557.8|1551.6|1559.6|1553.4|1560.3|1554.1|1557.8|1551.6|0
1684371000000|2023-05-18 00:50:00|1558.3|1552.1|1559|1552.8|1559.4|1553.2|1557.3|1551.1|0
1684371300000|2023-05-18 00:55:00|1558.6|1552.4|1560.7|1554.5|1560.7|1554.5|1558.4|1552.2|0
1684371600000|2023-05-18 01:00:00|1558.4|1552.2|1558.7|1552.5|1559.6|1553.4|1558.4|1552.2|0
1684371900000|2023-05-18 01:05:00|1558.6|1552.4|1560.2|1554|1560.7|1554.5|1558.6|1552.4|0
1684372200000|2023-05-18 01:10:00|1559.2|1553|1558.5|1552.3|1560.4|1554.2|1558.5|1552.3|0
1684372500000|2023-05-18 01:15:00|1558.7|1552.5|1557.7|1551.5|1559.4|1553.2|1557.7|1551.5|0
1684372800000|2023-05-18 01:20:00|1557.9|1551.7|1559.2|1553|1559.3|1553.1|1557.5|1551.3|0
1684373100000|2023-05-18 01:25:00|1559.4|1553.2|1558.4|1552.2|1559.4|1553.2|1557.2|1551|0
1684373400000|2023-05-18 01:30:00|1559.4|1553.2|1561.3|1555.1|1561.6|1555.4|1559.4|1553.2|0
1684373700000|2023-05-18 01:35:00|1560|1553.8|1560.2|1554|1562.2|1556|1559.2|1553|0
1684374000000|2023-05-18 01:40:00|1559.1|1552.9|1560.2|1554|1560.2|1554|1559.1|1552.9|0
1684374300000|2023-05-18 01:45:00|1560.3|1554.1|1559.8|1553.6|1560.5|1554.3|1559.2|1553|0
1684374600000|2023-05-18 01:50:00|1559.7|1553.5|1560.1|1553.9|1560.7|1554.5|1559.2|1553|0
1684374900000|2023-05-18 01:55:00|1559.3|1553.1|1559.4|1553.2|1560.4|1554.2|1558.8|1552.6|0
1684375200000|2023-05-18 02:00:00|1559.5|1553.3|1559|1552.8|1559.8|1553.6|1558.5|1552.3|0
1684375500000|2023-05-18 02:05:00|1558.9|1552.7|1556.8|1550.6|1558.9|1552.7|1556|1549.8|0
1684375800000|2023-05-18 02:10:00|1557|1550.8|1557.1|1550.9|1558.1|1551.9|1557|1550.8|0
1684376100000|2023-05-18 02:15:00|1557|1550.8|1557.2|1551|1557.9|1551.7|1556.8|1550.6|0
1684376400000|2023-05-18 02:20:00|1557.3|1551.1|1556.5|1550.3|1557.3|1551.1|1556.5|1550.3|0
1684376700000|2023-05-18 02:25:00|1556.2|1550|1555.3|1549.1|1556.3|1550.1|1555.2|1549|0
1684377000000|2023-05-18 02:30:00|1555.4|1549.2|1554.1|1547.9|1555.4|1549.2|1553.9|1547.7|0
1684377300000|2023-05-18 02:35:00|1554.3|1548.1|1554.1|1547.9|1555.2|1549|1554|1547.8|0
1684377600000|2023-05-18 02:40:00|1555.2|1549|1555.4|1549.2|1555.5|1549.3|1554.3|1548.1|0
1684377900000|2023-05-18 02:45:00|1554.3|1548.1|1555.6|1549.4|1555.6|1549.4|1554.3|1548.1|0
1684378200000|2023-05-18 02:50:00|1554.7|1548.5|1555.5|1549.3|1555.6|1549.4|1554.2|1548|0
1684378500000|2023-05-18 02:55:00|1554.5|1548.3|1555.4|1549.2|1555.6|1549.4|1553.4|1547.2|0
1684378800000|2023-05-18 03:00:00|1555.1|1548.9|1555.4|1549.2|1555.4|1549.2|1554.2|1548|0
1684379100000|2023-05-18 03:05:00|1555.5|1549.3|1554.9|1548.7|1555.5|1549.3|1554|1547.8|0
1684379400000|2023-05-18 03:10:00|1555|1548.8|1554.8|1548.6|1555|1548.8|1553.6|1547.4|0
1684379700000|2023-05-18 03:15:00|1553.7|1547.5|1553.7|1547.5|1554.6|1548.4|1553.6|1547.4|0
1684380000000|2023-05-18 03:20:00|1554.8|1548.6|1553.4|1547.2|1554.8|1548.6|1553.3|1547.1|0
1684380300000|2023-05-18 03:25:00|1554.5|1548.3|1555.7|1549.5|1555.7|1549.5|1553.2|1547|0
1684380600000|2023-05-18 03:30:00|1555.6|1549.4|1552.6|1546.4|1555.7|1549.5|1552.6|1546.4|0
1684380900000|2023-05-18 03:35:00|1552.7|1546.5|1554.7|1548.5|1554.7|1548.5|1552.7|1546.5|0
1684381200000|2023-05-18 03:40:00|1554.5|1548.3|1554.4|1548.2|1554.7|1548.5|1553.5|1547.3|0
1684381500000|2023-05-18 03:45:00|1553.3|1547.1|1553.6|1547.4|1554.6|1548.4|1553.3|1547.1|0
1684381800000|2023-05-18 03:50:00|1554.7|1548.5|1553.9|1547.7|1554.8|1548.6|1553.5|1547.3|0
1684382100000|2023-05-18 03:55:00|1554.1|1547.9|1554.8|1548.6|1555|1548.8|1554.1|1547.9|0
1684382400000|2023-05-18 04:00:00|1553.8|1547.6|1555|1548.8|1555|1548.8|1553.7|1547.5|0
1684382700000|2023-05-18 04:05:00|1553.8|1547.6|1553.7|1547.5|1554.9|1548.7|1553.6|1547.4|0
1684383000000|2023-05-18 04:10:00|1553.8|1547.6|1553.8|1547.6|1554.8|1548.6|1553.7|1547.5|0
1684383300000|2023-05-18 04:15:00|1553.9|1547.7|1554.8|1548.6|1554.9|1548.7|1553.5|1547.3|0
1684383600000|2023-05-18 04:20:00|1553.6|1547.4|1554.5|1548.3|1554.7|1548.5|1553.4|1547.2|0
1684383900000|2023-05-18 04:25:00|1553.4|1547.2|1554.7|1548.5|1554.7|1548.5|1553.4|1547.2|0
1684384200000|2023-05-18 04:30:00|1553.7|1547.5|1554.1|1547.9|1555.2|1549|1553.7|1547.5|0
1684384500000|2023-05-18 04:35:00|1554|1547.8|1553.6|1547.4|1554.7|1548.5|1553.6|1547.4|0
1684384800000|2023-05-18 04:40:00|1553.7|1547.5|1554.4|1548.2|1554.4|1548.2|1553.3|1547.1|0
1684385100000|2023-05-18 04:45:00|1554.3|1548.1|1553.6|1547.4|1554.7|1548.5|1552.3|1546.1|0
1684385400000|2023-05-18 04:50:00|1554.7|1548.5|1556.7|1550.5|1556.7|1550.5|1553.5|1547.3|0
1684385700000|2023-05-18 04:55:00|1556.8|1550.6|1557.1|1550.9|1557.1|1550.9|1556.1|1549.9|0
1684386000000|2023-05-18 05:00:00|1556.9|1550.7|1556.1|1549.9|1557|1550.8|1554.9|1548.7|0
1684386300000|2023-05-18 05:05:00|1557|1550.8|1554.5|1548.3|1557|1550.8|1554.4|1548.2|0
1684386600000|2023-05-18 05:10:00|1555.6|1549.4|1554.6|1548.4|1556.8|1550.6|1554.6|1548.4|0
1684386900000|2023-05-18 05:15:00|1554.7|1548.5|1554.5|1548.3|1554.8|1548.6|1554.5|1548.3|0
1684387200000|2023-05-18 05:20:00|1554.7|1548.5|1553.4|1547.2|1554.7|1548.5|1553.4|1547.2|0
1684387500000|2023-05-18 05:25:00|1554.4|1548.2|1554.7|1548.5|1555.8|1549.6|1553.4|1547.2|0
1684387800000|2023-05-18 05:30:00|1554.9|1548.7|1554.2|1548|1555.6|1549.4|1554.2|1548|0
1684388100000|2023-05-18 05:35:00|1555.3|1549.1|1553.5|1547.3|1555.3|1549.1|1553.5|1547.3|0
1684388400000|2023-05-18 05:40:00|1553.6|1547.4|1554.7|1548.5|1554.7|1548.5|1553.2|1547|0
1684388700000|2023-05-18 05:45:00|1554.4|1548.2|1554|1547.8|1555.1|1548.9|1554|1547.8|0
1684389000000|2023-05-18 05:50:00|1554.2|1548|1552.9|1546.7|1554.2|1548|1552.9|1546.7|0
1684389300000|2023-05-18 05:55:00|1552.7|1546.5|1555.3|1549.1|1555.3|1549.1|1552.7|1546.5|0
1684455000000|2023-05-19 00:10:00|1558.4|1552.2|1560.2|1554|1560.2|1554|1558.4|1552.2|0
1684455300000|2023-05-19 00:15:00|1561.2|1555|1560.1|1553.9|1561.5|1555.3|1560.1|1553.9|0
1684455600000|2023-05-19 00:20:00|1562.3|1556.1|1561.7|1555.5|1562.4|1556.2|1560.7|1554.5|0
1684455900000|2023-05-19 00:25:00|1561.8|1555.6|1563.8|1557.6|1563.8|1557.6|1561.6|1555.4|0
1684456200000|2023-05-19 00:30:00|1563.9|1557.7|1563.8|1557.6|1564.3|1558.1|1562.8|1556.6|0
1684456500000|2023-05-19 00:35:00|1565.1|1558.9|1563.4|1557.2|1565.1|1558.9|1563.1|1556.9|0
1684456800000|2023-05-19 00:40:00|1564.4|1558.2|1566.1|1559.9|1566.1|1559.9|1564.3|1558.1|0
1684457100000|2023-05-19 00:45:00|1566.6|1560.4|1567.2|1561|1567.2|1561|1564.4|1558.2|0
1684457400000|2023-05-19 00:50:00|1567.1|1560.9|1566.3|1560.1|1567.4|1561.2|1566.3|1560.1|0
1684457700000|2023-05-19 00:55:00|1566.4|1560.2|1567|1560.8|1568.1|1561.9|1566.4|1560.2|0
1684458000000|2023-05-19 01:00:00|1567.2|1561|1565.7|1559.5|1567.2|1561|1565.7|1559.5|0
1684458300000|2023-05-19 01:05:00|1564.8|1558.6|1567.5|1561.3|1567.5|1561.3|1564.8|1558.6|0
1684458600000|2023-05-19 01:10:00|1566.5|1560.3|1566.5|1560.3|1567.9|1561.7|1565.4|1559.2|0
1684458900000|2023-05-19 01:15:00|1567.4|1561.2|1565.7|1559.5|1567.4|1561.2|1564.8|1558.6|0
1684459200000|2023-05-19 01:20:00|1565.8|1559.6|1566.8|1560.6|1566.8|1560.6|1565.6|1559.4|0
1684459500000|2023-05-19 01:25:00|1565.8|1559.6|1567.3|1561.1|1567.3|1561.1|1565.8|1559.6|0
1684459800000|2023-05-19 01:30:00|1568.2|1562|1568|1561.8|1568.2|1562|1567.1|1560.9|0
1684460100000|2023-05-19 01:35:00|1567.9|1561.7|1568.3|1562.1|1568.4|1562.2|1567.9|1561.7|0
1684460400000|2023-05-19 01:40:00|1568.4|1562.2|1568.8|1562.6|1568.9|1562.7|1568.4|1562.2|0
1684460700000|2023-05-19 01:45:00|1569|1562.8|1567.4|1561.2|1569|1562.8|1567.2|1561|0
1684461000000|2023-05-19 01:50:00|1568.6|1562.4|1566.4|1560.2|1568.9|1562.7|1566.4|1560.2|0
1684461300000|2023-05-19 01:55:00|1567.4|1561.2|1567.3|1561.1|1567.5|1561.3|1566.3|1560.1|0
1684461600000|2023-05-19 02:00:00|1568.3|1562.1|1566.2|1560|1568.3|1562.1|1566.1|1559.9|0
1684461900000|2023-05-19 02:05:00|1566.1|1559.9|1566.2|1560|1566.2|1560|1565.9|1559.7|0
1684462200000|2023-05-19 02:10:00|1566|1559.8|1564.7|1558.5|1566|1559.8|1564.7|1558.5|0
1684462500000|2023-05-19 02:15:00|1565.7|1559.5|1565.9|1559.7|1565.9|1559.7|1565.5|1559.3|0
1684462800000|2023-05-19 02:20:00|1565.1|1558.9|1566.1|1559.9|1567.3|1561.1|1565|1558.8|0
1684463100000|2023-05-19 02:25:00|1565|1558.8|1564.9|1558.7|1565.9|1559.7|1564.7|1558.5|0
1684463400000|2023-05-19 02:30:00|1565.9|1559.7|1565|1558.8|1566.1|1559.9|1564.9|1558.7|0
1684463700000|2023-05-19 02:35:00|1566.1|1559.9|1564.6|1558.4|1566.1|1559.9|1564.5|1558.3|0
1684464000000|2023-05-19 02:40:00|1565.6|1559.4|1564.6|1558.4|1565.6|1559.4|1563.7|1557.5|0
1684464300000|2023-05-19 02:45:00|1564.8|1558.6|1563.6|1557.4|1564.9|1558.7|1563.6|1557.4|0
1684464600000|2023-05-19 02:50:00|1564.7|1558.5|1565.7|1559.5|1565.7|1559.5|1564.6|1558.4|0
1684464900000|2023-05-19 02:55:00|1565.8|1559.6|1564.4|1558.2|1565.8|1559.6|1564.3|1558.1|0
1684465200000|2023-05-19 03:00:00|1565.4|1559.2|1564.5|1558.3|1565.7|1559.5|1563.6|1557.4|0
1684465500000|2023-05-19 03:05:00|1564.3|1558.1|1563.9|1557.7|1564.6|1558.4|1563.9|1557.7|0
1684465800000|2023-05-19 03:10:00|1564|1557.8|1563.9|1557.7|1564.2|1558|1563.9|1557.7|0
1684466100000|2023-05-19 03:15:00|1564|1557.8|1564.8|1558.6|1564.8|1558.6|1563.6|1557.4|0
1684466400000|2023-05-19 03:20:00|1563.9|1557.7|1565.2|1559|1565.6|1559.4|1563.9|1557.7|0
1684466700000|2023-05-19 03:25:00|1565|1558.8|1564|1557.8|1565.1|1558.9|1563.8|1557.6|0
1684467000000|2023-05-19 03:30:00|1565|1558.8|1564.3|1558.1|1565.3|1559.1|1564.3|1558.1|0
1684467300000|2023-05-19 03:35:00|1564.5|1558.3|1564.2|1558|1564.6|1558.4|1563.1|1556.9|0
1684467600000|2023-05-19 03:40:00|1565.1|1558.9|1564.2|1558|1565.1|1558.9|1562.9|1556.7|0
1684467900000|2023-05-19 03:45:00|1564.1|1557.9|1563.7|1557.5|1564.4|1558.2|1562.4|1556.2|0
1684468200000|2023-05-19 03:50:00|1563.8|1557.6|1564.1|1557.9|1564.7|1558.5|1563.8|1557.6|0
1684468500000|2023-05-19 03:55:00|1565.1|1558.9|1563.6|1557.4|1565.1|1558.9|1563.5|1557.3|0
1684468800000|2023-05-19 04:00:00|1563.5|1557.3|1563.5|1557.3|1563.8|1557.6|1563.4|1557.2|0
1684469100000|2023-05-19 04:05:00|1562.4|1556.2|1562.5|1556.3|1563.3|1557.1|1562.1|1555.9|0
1684469400000|2023-05-19 04:10:00|1563.4|1557.2|1562.6|1556.4|1563.6|1557.4|1562.3|1556.1|0
1684469700000|2023-05-19 04:15:00|1564.7|1558.5|1563.9|1557.7|1564.9|1558.7|1563.5|1557.3|0
1684470000000|2023-05-19 04:20:00|1565|1558.8|1565|1558.8|1565|1558.8|1563.9|1557.7|0
1684470300000|2023-05-19 04:25:00|1564.9|1558.7|1565.1|1558.9|1565.1|1558.9|1563.8|1557.6|0
1684470600000|2023-05-19 04:30:00|1564.1|1557.9|1565.8|1559.6|1565.8|1559.6|1564|1557.8|0
1684470900000|2023-05-19 04:35:00|1565.9|1559.7|1566.9|1560.7|1567|1560.8|1565.5|1559.3|0
1684471200000|2023-05-19 04:40:00|1566.8|1560.6|1567|1560.8|1567|1560.8|1566.7|1560.5|0
1684471500000|2023-05-19 04:45:00|1566.9|1560.7|1567|1560.8|1568.1|1561.9|1566.9|1560.7|0
1684471800000|2023-05-19 04:50:00|1566.9|1560.7|1568.3|1562.1|1568.3|1562.1|1566.9|1560.7|0
1684472100000|2023-05-19 04:55:00|1567.3|1561.1|1567.8|1561.6|1568.5|1562.3|1567.1|1560.9|0
1684472400000|2023-05-19 05:00:00|1567.7|1561.5|1567.7|1561.5|1567.9|1561.7|1566.9|1560.7|0
1684472700000|2023-05-19 05:05:00|1567.8|1561.6|1567.5|1561.3|1567.8|1561.6|1566.5|1560.3|0
1684473000000|2023-05-19 05:10:00|1567.2|1561|1569.2|1563|1569.4|1563.2|1566.2|1560|0
1684473300000|2023-05-19 05:15:00|1568.3|1562.1|1569.2|1563|1569.2|1563|1568.3|1562.1|0
1684473600000|2023-05-19 05:20:00|1569.3|1563.1|1570.4|1564.2|1571.6|1565.4|1568.6|1562.4|0
1684473900000|2023-05-19 05:25:00|1571.8|1565.6|1572|1565.8|1572|1565.8|1570.6|1564.4|0
1684474200000|2023-05-19 05:30:00|1571.9|1565.7|1571.9|1565.7|1572|1565.8|1570.8|1564.6|0
1684474500000|2023-05-19 05:35:00|1571.8|1565.6|1571.5|1565.3|1572.3|1566.1|1570.5|1564.3|0
1684474800000|2023-05-19 05:40:00|1571.6|1565.4|1570.8|1564.6|1571.7|1565.5|1570.3|1564.1|0
1684475100000|2023-05-19 05:45:00|1570.7|1564.5|1571|1564.8|1571.1|1564.9|1569.6|1563.4|0
1684475400000|2023-05-19 05:50:00|1571.1|1564.9|1571.4|1565.2|1571.4|1565.2|1571|1564.8|0
1684475700000|2023-05-19 05:55:00|1571.5|1565.3|1570.6|1564.4|1571.6|1565.4|1570.2|1564|0
1684714200000|2023-05-22 00:10:00|1564|1557.8|1566.7|1560.5|1566.9|1560.7|1564|1557.8|0
1684714500000|2023-05-22 00:15:00|1566.3|1560.1|1566.3|1560.1|1567.2|1561|1565.1|1558.9|0
1684714800000|2023-05-22 00:20:00|1566.1|1559.9|1565.1|1558.9|1566.1|1559.9|1564.5|1558.3|0
1684715100000|2023-05-22 00:25:00|1566.3|1560.1|1567.2|1561|1567.2|1561|1565.1|1558.9|0
1684715400000|2023-05-22 00:30:00|1567.3|1561.1|1566.3|1560.1|1567.3|1561.1|1565|1558.8|0
1684715700000|2023-05-22 00:35:00|1565.3|1559.1|1566.8|1560.6|1567.5|1561.3|1565.3|1559.1|0
1684716000000|2023-05-22 00:40:00|1566.9|1560.7|1568.6|1562.4|1569.1|1562.9|1566.9|1560.7|0
1684716300000|2023-05-22 00:45:00|1568.3|1562.1|1569.7|1563.5|1569.7|1563.5|1567.5|1561.3|0
1684716600000|2023-05-22 00:50:00|1569.5|1563.3|1568.2|1562|1569.7|1563.5|1568.2|1562|0
1684716900000|2023-05-22 00:55:00|1569.6|1563.4|1568.7|1562.5|1569.6|1563.4|1567.7|1561.5|0
1684717200000|2023-05-22 01:00:00|1569|1562.8|1568.3|1562.1|1569.3|1563.1|1568.1|1561.9|0
1684717500000|2023-05-22 01:05:00|1568.6|1562.4|1569.3|1563.1|1569.5|1563.3|1568.3|1562.1|0
1684717800000|2023-05-22 01:10:00|1569.4|1563.2|1568.6|1562.4|1569.5|1563.3|1567.9|1561.7|0
1684718100000|2023-05-22 01:15:00|1568.4|1562.2|1566.3|1560.1|1568.5|1562.3|1566.3|1560.1|0
1684718400000|2023-05-22 01:20:00|1566.2|1560|1565.8|1559.6|1566.6|1560.4|1564.7|1558.5|0
1684718700000|2023-05-22 01:25:00|1566|1559.8|1567.6|1561.4|1567.6|1561.4|1565.4|1559.2|0
1684719000000|2023-05-22 01:30:00|1566.7|1560.5|1566.3|1560.1|1566.8|1560.6|1566.3|1560.1|0
1684719300000|2023-05-22 01:35:00|1565.3|1559.1|1564.8|1558.6|1566.6|1560.4|1564.8|1558.6|0
1684719600000|2023-05-22 01:40:00|1563.7|1557.5|1564.9|1558.7|1564.9|1558.7|1563.4|1557.2|0
1684719900000|2023-05-22 01:45:00|1565.1|1558.9|1563.8|1557.6|1565.1|1558.9|1563.7|1557.5|0
1684720200000|2023-05-22 01:50:00|1563.7|1557.5|1563.6|1557.4|1565|1558.8|1563.6|1557.4|0
1684720500000|2023-05-22 01:55:00|1563.7|1557.5|1563.4|1557.2|1564.3|1558.1|1563.3|1557.1|0
1684720800000|2023-05-22 02:00:00|1563.5|1557.3|1563.2|1557|1564.4|1558.2|1563.1|1556.9|0
1684721100000|2023-05-22 02:05:00|1562.5|1556.3|1562.5|1556.3|1563.7|1557.5|1562.5|1556.3|0
1684721400000|2023-05-22 02:10:00|1562.6|1556.4|1562|1555.8|1563.4|1557.2|1562|1555.8|0
1684721700000|2023-05-22 02:15:00|1562.1|1555.9|1562.6|1556.4|1562.6|1556.4|1560.8|1554.6|0
1684722000000|2023-05-22 02:20:00|1562.5|1556.3|1562.6|1556.4|1562.8|1556.6|1561.6|1555.4|0
1684722300000|2023-05-22 02:25:00|1562.9|1556.7|1562.1|1555.9|1562.9|1556.7|1560.5|1554.3|0
1684722600000|2023-05-22 02:30:00|1561.3|1555.1|1561.9|1555.7|1561.9|1555.7|1561.3|1555.1|0
1684722900000|2023-05-22 02:35:00|1562|1555.8|1563.1|1556.9|1563.5|1557.3|1562|1555.8|0
1684723200000|2023-05-22 02:40:00|1563.2|1557|1565.7|1559.5|1565.7|1559.5|1563.2|1557|0
1684723500000|2023-05-22 02:45:00|1564.5|1558.3|1564|1557.8|1565.3|1559.1|1564|1557.8|0
1684723800000|2023-05-22 02:50:00|1564.9|1558.7|1564.1|1557.9|1565.2|1559|1564|1557.8|0
1684724100000|2023-05-22 02:55:00|1565.5|1559.3|1565.3|1559.1|1566.5|1560.3|1565.1|1558.9|0
1684724400000|2023-05-22 03:00:00|1565.2|1559|1565.3|1559.1|1565.3|1559.1|1563.9|1557.7|0
1684724700000|2023-05-22 03:05:00|1564.2|1558|1565.1|1558.9|1565.3|1559.1|1564.1|1557.9|0
1684725000000|2023-05-22 03:10:00|1564.1|1557.9|1564.3|1558.1|1565.3|1559.1|1564.1|1557.9|0
1684725300000|2023-05-22 03:15:00|1564.1|1557.9|1564.5|1558.3|1565.3|1559.1|1564.1|1557.9|0
1684725600000|2023-05-22 03:20:00|1564.4|1558.2|1565.4|1559.2|1565.6|1559.4|1564.4|1558.2|0
1684725900000|2023-05-22 03:25:00|1565.5|1559.3|1564.3|1558.1|1565.6|1559.4|1564.2|1558|0
1684726200000|2023-05-22 03:30:00|1565.3|1559.1|1564.2|1558|1565.3|1559.1|1564|1557.8|0
1684726500000|2023-05-22 03:35:00|1564.1|1557.9|1564.1|1557.9|1564.1|1557.9|1563.9|1557.7|0
1684726800000|2023-05-22 03:40:00|1564.2|1558|1564.6|1558.4|1564.6|1558.4|1564.2|1558|0
1684727100000|2023-05-22 03:45:00|1564.7|1558.5|1564.9|1558.7|1566|1559.8|1564.5|1558.3|0
1684727400000|2023-05-22 03:50:00|1565|1558.8|1566.3|1560.1|1566.3|1560.1|1565|1558.8|0
1684727700000|2023-05-22 03:55:00|1565.3|1559.1|1565.2|1559|1567.2|1561|1565.1|1558.9|0
1684728000000|2023-05-22 04:00:00|1565.1|1558.9|1565.2|1559|1566.2|1560|1565.1|1558.9|0
1684728300000|2023-05-22 04:05:00|1565.3|1559.1|1565.4|1559.2|1567.3|1561.1|1565.2|1559|0
1684728600000|2023-05-22 04:10:00|1565.2|1559|1565.3|1559.1|1566.3|1560.1|1565.1|1558.9|0
1684728900000|2023-05-22 04:15:00|1566.7|1560.5|1568.5|1562.3|1568.5|1562.3|1565.9|1559.7|0
1684729200000|2023-05-22 04:20:00|1566.4|1560.2|1567.3|1561.1|1568.4|1562.2|1566.2|1560|0
1684729500000|2023-05-22 04:25:00|1566.3|1560.1|1566.3|1560.1|1567.2|1561|1566|1559.8|0
1684729800000|2023-05-22 04:30:00|1567.1|1560.9|1566.5|1560.3|1567.1|1560.9|1565.4|1559.2|0
1684730100000|2023-05-22 04:35:00|1565.4|1559.2|1565.6|1559.4|1566.5|1560.3|1565.4|1559.2|0
1684730400000|2023-05-22 04:40:00|1565.5|1559.3|1566.1|1559.9|1566.4|1560.2|1565.4|1559.2|0
1684730700000|2023-05-22 04:45:00|1566.3|1560.1|1565.1|1558.9|1566.3|1560.1|1565|1558.8|0
1684731000000|2023-05-22 04:50:00|1565.2|1559|1565.2|1559|1566.1|1559.9|1564.9|1558.7|0
1684731300000|2023-05-22 04:55:00|1565.1|1558.9|1565.2|1559|1566.2|1560|1564.9|1558.7|0
1684731600000|2023-05-22 05:00:00|1566.4|1560.2|1565.7|1559.5|1566.7|1560.5|1565.4|1559.2|0
1684731900000|2023-05-22 05:05:00|1565.8|1559.6|1565.9|1559.7|1566.7|1560.5|1565.5|1559.3|0
1684732200000|2023-05-22 05:10:00|1566|1559.8|1565.8|1559.6|1567|1560.8|1565.8|1559.6|0
1684732500000|2023-05-22 05:15:00|1565.7|1559.5|1565.8|1559.6|1566.9|1560.7|1565.7|1559.5|0
1684732800000|2023-05-22 05:20:00|1566.8|1560.6|1566|1559.8|1566.8|1560.6|1565.7|1559.5|0
1684733100000|2023-05-22 05:25:00|1566.1|1559.9|1564|1557.8|1566.1|1559.9|1563.9|1557.7|0
1684733400000|2023-05-22 05:30:00|1565.4|1559.2|1565.1|1558.9|1565.4|1559.2|1564.1|1557.9|0
1684733700000|2023-05-22 05:35:00|1563.9|1557.7|1564.6|1558.4|1565|1558.8|1563.8|1557.6|0
1684734000000|2023-05-22 05:40:00|1563.5|1557.3|1563.6|1557.4|1563.6|1557.4|1563.5|1557.3|0
1684734300000|2023-05-22 05:45:00|1563.4|1557.2|1563.3|1557.1|1565.6|1559.4|1563.2|1557|0
1684734600000|2023-05-22 05:50:00|1563.5|1557.3|1563.4|1557.2|1564.5|1558.3|1563.3|1557.1|0
1684734900000|2023-05-22 05:55:00|1563.3|1557.1|1564.4|1558.2|1564.4|1558.2|1563.3|1557.1|0
1684800600000|2023-05-23 00:10:00|1563.3|1557.1|1565.1|1558.9|1565.2|1559|1563.1|1556.9|0
1684800900000|2023-05-23 00:15:00|1566.1|1559.9|1564.9|1558.7|1566.2|1560|1564.9|1558.7|0
1684801200000|2023-05-23 00:20:00|1564.7|1558.5|1567|1560.8|1568|1561.8|1564.7|1558.5|0
1684801500000|2023-05-23 00:25:00|1567.2|1561|1563.7|1557.5|1568.1|1561.9|1563.7|1557.5|0
1684801800000|2023-05-23 00:30:00|1563.2|1557|1563.5|1557.3|1564.6|1558.4|1563.2|1557|0
1684802100000|2023-05-23 00:35:00|1562.1|1555.9|1563.6|1557.4|1563.7|1557.5|1561.8|1555.6|0
1684802400000|2023-05-23 00:40:00|1564.2|1558|1563.4|1557.2|1564.2|1558|1562.4|1556.2|0
1684802700000|2023-05-23 00:45:00|1562.2|1556|1562.5|1556.3|1563.7|1557.5|1561.3|1555.1|0
1684803000000|2023-05-23 00:50:00|1562.6|1556.4|1563.5|1557.3|1563.6|1557.4|1562.3|1556.1|0
1684803300000|2023-05-23 00:55:00|1563.2|1557|1563.9|1557.7|1563.9|1557.7|1562.5|1556.3|0
1684803600000|2023-05-23 01:00:00|1564.8|1558.6|1564.7|1558.5|1565.1|1558.9|1563.8|1557.6|0
1684803900000|2023-05-23 01:05:00|1563.9|1557.7|1564.7|1558.5|1565.1|1558.9|1563.7|1557.5|0
1684804200000|2023-05-23 01:10:00|1564.5|1558.3|1566.3|1560.1|1566.6|1560.4|1564.3|1558.1|0
1684804500000|2023-05-23 01:15:00|1566.1|1559.9|1565.1|1558.9|1566.2|1560|1565|1558.8|0
1684804800000|2023-05-23 01:20:00|1566.4|1560.2|1566.6|1560.4|1566.7|1560.5|1565.4|1559.2|0
1684805100000|2023-05-23 01:25:00|1565.3|1559.1|1566.7|1560.5|1566.9|1560.7|1565.3|1559.1|0
1684805400000|2023-05-23 01:30:00|1566.8|1560.6|1566|1559.8|1566.8|1560.6|1565.9|1559.7|0
1684805700000|2023-05-23 01:35:00|1566.1|1559.9|1566.7|1560.5|1566.7|1560.5|1564.4|1558.2|0
1684806000000|2023-05-23 01:40:00|1565.5|1559.3|1567|1560.8|1567|1560.8|1565.5|1559.3|0
1684806300000|2023-05-23 01:45:00|1566.9|1560.7|1565.7|1559.5|1566.9|1560.7|1565.7|1559.5|0
1684806600000|2023-05-23 01:50:00|1566.7|1560.5|1565.3|1559.1|1566.8|1560.6|1565.3|1559.1|0
1684806900000|2023-05-23 01:55:00|1566.4|1560.2|1567.3|1561.1|1567.3|1561.1|1565.6|1559.4|0
1684807200000|2023-05-23 02:00:00|1567.1|1560.9|1566.7|1560.5|1567.1|1560.9|1565.8|1559.6|0
1684807500000|2023-05-23 02:05:00|1566.6|1560.4|1566.9|1560.7|1566.9|1560.7|1566.6|1560.4|0
1684807800000|2023-05-23 02:10:00|1566.8|1560.6|1566.8|1560.6|1566.8|1560.6|1566.5|1560.3|0
1684808100000|2023-05-23 02:15:00|1566.6|1560.4|1566|1559.8|1567.1|1560.9|1566|1559.8|0
1684808400000|2023-05-23 02:20:00|1565.8|1559.6|1567.3|1561.1|1567.4|1561.2|1565.8|1559.6|0
1684808700000|2023-05-23 02:25:00|1566.4|1560.2|1567.8|1561.6|1567.8|1561.6|1566.3|1560.1|0
1684809000000|2023-05-23 02:30:00|1567.7|1561.5|1567.8|1561.6|1568.9|1562.7|1566.6|1560.4|0
1684809300000|2023-05-23 02:35:00|1568|1561.8|1567|1560.8|1568|1561.8|1566.6|1560.4|0
1684809600000|2023-05-23 02:40:00|1566.9|1560.7|1566.9|1560.7|1567.9|1561.7|1566.8|1560.6|0
1684809900000|2023-05-23 02:45:00|1567.2|1561|1567.7|1561.5|1567.8|1561.6|1567.2|1561|0
1684810200000|2023-05-23 02:50:00|1567.6|1561.4|1567.3|1561.1|1567.6|1561.4|1566.2|1560|0
1684810500000|2023-05-23 02:55:00|1567.4|1561.2|1566|1559.8|1567.4|1561.2|1566|1559.8|0
1684810800000|2023-05-23 03:00:00|1566.9|1560.7|1565.8|1559.6|1566.9|1560.7|1564.9|1558.7|0
1684811100000|2023-05-23 03:05:00|1565.7|1559.5|1564.8|1558.6|1565.7|1559.5|1564.5|1558.3|0
1684811400000|2023-05-23 03:10:00|1565.7|1559.5|1565.6|1559.4|1565.7|1559.5|1564.4|1558.2|0
1684811700000|2023-05-23 03:15:00|1565.1|1558.9|1565.3|1559.1|1565.3|1559.1|1564.1|1557.9|0
1684812000000|2023-05-23 03:20:00|1566.2|1560|1566.2|1560|1566.4|1560.2|1566.1|1559.9|0
1684812300000|2023-05-23 03:25:00|1566.1|1559.9|1566.2|1560|1566.3|1560.1|1566.1|1559.9|0
1684812600000|2023-05-23 03:30:00|1566.3|1560.1|1567.6|1561.4|1567.6|1561.4|1565.3|1559.1|0
1684812900000|2023-05-23 03:35:00|1567.8|1561.6|1567.3|1561.1|1567.8|1561.6|1566.5|1560.3|0
1684813200000|2023-05-23 03:40:00|1567.1|1560.9|1566.8|1560.6|1567.1|1560.9|1565.8|1559.6|0
1684813500000|2023-05-23 03:45:00|1566|1559.8|1564.6|1558.4|1567|1560.8|1564.6|1558.4|0
1684813800000|2023-05-23 03:50:00|1564.7|1558.5|1565.5|1559.3|1565.7|1559.5|1563.6|1557.4|0
1684814100000|2023-05-23 03:55:00|1565.7|1559.5|1563.8|1557.6|1566|1559.8|1563.8|1557.6|0
1684814400000|2023-05-23 04:00:00|1565.1|1558.9|1565.6|1559.4|1565.8|1559.6|1564.6|1558.4|0
1684814700000|2023-05-23 04:05:00|1564.5|1558.3|1565.7|1559.5|1565.7|1559.5|1564.4|1558.2|0
1684815000000|2023-05-23 04:10:00|1564.5|1558.3|1565.5|1559.3|1565.6|1559.4|1564.5|1558.3|0
1684815300000|2023-05-23 04:15:00|1564.5|1558.3|1565.5|1559.3|1565.6|1559.4|1564.5|1558.3|0
1684815600000|2023-05-23 04:20:00|1564.5|1558.3|1565.3|1559.1|1565.3|1559.1|1563.2|1557|0
1684815900000|2023-05-23 04:25:00|1564.3|1558.1|1563.7|1557.5|1564.6|1558.4|1563.7|1557.5|0
1684816200000|2023-05-23 04:30:00|1564.6|1558.4|1562.3|1556.1|1564.6|1558.4|1562.3|1556.1|0
1684816500000|2023-05-23 04:35:00|1563.4|1557.2|1562.3|1556.1|1563.8|1557.6|1562.3|1556.1|0
1684816800000|2023-05-23 04:40:00|1562.2|1556|1560.9|1554.7|1563.2|1557|1560.9|1554.7|0
1684817100000|2023-05-23 04:45:00|1561.9|1555.7|1561.8|1555.6|1561.9|1555.7|1560.8|1554.6|0
1684817400000|2023-05-23 04:50:00|1562.7|1556.5|1561.9|1555.7|1563|1556.8|1561.8|1555.6|0
1684817700000|2023-05-23 04:55:00|1562.9|1556.7|1561.8|1555.6|1563.2|1557|1561.8|1555.6|0
1684818000000|2023-05-23 05:00:00|1562.6|1556.4|1561.5|1555.3|1562.8|1556.6|1561.5|1555.3|0
1684818300000|2023-05-23 05:05:00|1562.7|1556.5|1560.9|1554.7|1562.7|1556.5|1560.8|1554.6|0
1684818600000|2023-05-23 05:10:00|1561.7|1555.5|1561.7|1555.5|1561.9|1555.7|1560.7|1554.5|0
1684818900000|2023-05-23 05:15:00|1560.4|1554.2|1561.6|1555.4|1561.7|1555.5|1560.4|1554.2|0
1684819200000|2023-05-23 05:20:00|1560.6|1554.4|1560.5|1554.3|1561.6|1555.4|1560.5|1554.3|0
1684819500000|2023-05-23 05:25:00|1561.5|1555.3|1560.7|1554.5|1561.8|1555.6|1560.7|1554.5|0
1684819800000|2023-05-23 05:30:00|1561.7|1555.5|1561.5|1555.3|1561.7|1555.5|1560.4|1554.2|0
1684820100000|2023-05-23 05:35:00|1560.3|1554.1|1560.2|1554|1561.6|1555.4|1560.2|1554|0
1684820400000|2023-05-23 05:40:00|1560.1|1553.9|1561.3|1555.1|1561.4|1555.2|1560.1|1553.9|0
1684820700000|2023-05-23 05:45:00|1560.3|1554.1|1561.6|1555.4|1561.6|1555.4|1560.1|1553.9|0
1684821000000|2023-05-23 05:50:00|1561.4|1555.2|1562.5|1556.3|1562.5|1556.3|1561.4|1555.2|0
1684821300000|2023-05-23 05:55:00|1563.4|1557.2|1563.4|1557.2|1563.4|1557.2|1562.4|1556.2|0
1684887000000|2023-05-24 00:10:00|1553.7|1547.5|1552.3|1546.1|1553.8|1547.6|1550.4|1544.2|0
1684887300000|2023-05-24 00:15:00|1550.8|1544.6|1551|1544.8|1551.3|1545.1|1550.8|1544.6|0
1684887600000|2023-05-24 00:20:00|1551.2|1545|1554.4|1548.2|1554.5|1548.3|1551.2|1545|0
1684887900000|2023-05-24 00:25:00|1554.3|1548.1|1553.6|1547.4|1554.3|1548.1|1552.3|1546.1|0
1684888200000|2023-05-24 00:30:00|1553.4|1547.2|1552.2|1546|1553.4|1547.2|1552.2|1546|0
1684888500000|2023-05-24 00:35:00|1552.8|1546.6|1551.6|1545.4|1552.8|1546.6|1551.5|1545.3|0
1684888800000|2023-05-24 00:40:00|1551.9|1545.7|1555.1|1548.9|1555.2|1549|1551.9|1545.7|0
1684889100000|2023-05-24 00:45:00|1554.1|1547.9|1555.5|1549.3|1556.9|1550.7|1554.1|1547.9|0
1684889400000|2023-05-24 00:50:00|1555.1|1548.9|1554.9|1548.7|1555.8|1549.6|1554.5|1548.3|0
1684889700000|2023-05-24 00:55:00|1555|1548.8|1554.9|1548.7|1555.8|1549.6|1554.6|1548.4|0
1684890000000|2023-05-24 01:00:00|1556|1549.8|1554.9|1548.7|1556.3|1550.1|1554.7|1548.5|0
1684890300000|2023-05-24 01:05:00|1554.8|1548.6|1555.1|1548.9|1555.1|1548.9|1554.7|1548.5|0
1684890600000|2023-05-24 01:10:00|1554|1547.8|1552.6|1546.4|1554|1547.8|1552.6|1546.4|0
1684890900000|2023-05-24 01:15:00|1553.6|1547.4|1554.7|1548.5|1554.7|1548.5|1553.6|1547.4|0
1684891200000|2023-05-24 01:20:00|1554.9|1548.7|1554.9|1548.7|1555.8|1549.6|1554.8|1548.6|0
1684891500000|2023-05-24 01:25:00|1555|1548.8|1555.8|1549.6|1556.1|1549.9|1554.8|1548.6|0
1684891800000|2023-05-24 01:30:00|1555.7|1549.5|1557.6|1551.4|1557.6|1551.4|1555.7|1549.5|0
1684892100000|2023-05-24 01:35:00|1557.5|1551.3|1557.8|1551.6|1557.8|1551.6|1556.4|1550.2|0
1684892400000|2023-05-24 01:40:00|1557.9|1551.7|1558.5|1552.3|1559.6|1553.4|1557.9|1551.7|0
1684892700000|2023-05-24 01:45:00|1558.3|1552.1|1558.5|1552.3|1558.7|1552.5|1557.4|1551.2|0
1684893000000|2023-05-24 01:50:00|1558.6|1552.4|1558.7|1552.5|1559.7|1553.5|1558.6|1552.4|0
1684893300000|2023-05-24 01:55:00|1558.8|1552.6|1560.7|1554.5|1560.7|1554.5|1558.8|1552.6|0
1684893600000|2023-05-24 02:00:00|1560.8|1554.6|1560.2|1554|1560.8|1554.6|1560|1553.8|0
1684893900000|2023-05-24 02:05:00|1560.6|1554.4|1561.9|1555.7|1561.9|1555.7|1560.6|1554.4|0
1684894200000|2023-05-24 02:10:00|1562|1555.8|1562.1|1555.9|1562.2|1556|1561.9|1555.7|0
1684894500000|2023-05-24 02:15:00|1562|1555.8|1562.2|1556|1562.2|1556|1560.6|1554.4|0
1684894800000|2023-05-24 02:20:00|1562.1|1555.9|1561.2|1555|1562.2|1556|1561.2|1555|0
1684895100000|2023-05-24 02:25:00|1562.2|1556|1561.9|1555.7|1562.3|1556.1|1561.1|1554.9|0
1684895400000|2023-05-24 02:30:00|1561.6|1555.4|1562.2|1556|1562.3|1556.1|1561.2|1555|0
1684895700000|2023-05-24 02:35:00|1561.3|1555.1|1561.7|1555.5|1562.3|1556.1|1560.9|1554.7|0
1684896000000|2023-05-24 02:40:00|1560.9|1554.7|1561.4|1555.2|1561.9|1555.7|1560.7|1554.5|0
1684896300000|2023-05-24 02:45:00|1561.5|1555.3|1561.7|1555.5|1561.7|1555.5|1561.2|1555|0
1684896600000|2023-05-24 02:50:00|1561.6|1555.4|1561.5|1555.3|1561.7|1555.5|1561.3|1555.1|0
1684896900000|2023-05-24 02:55:00|1561.4|1555.2|1562.2|1556|1562.7|1556.5|1561.3|1555.1|0
1684897200000|2023-05-24 03:00:00|1561.5|1555.3|1562.7|1556.5|1562.7|1556.5|1561.4|1555.2|0
1684897500000|2023-05-24 03:05:00|1561.7|1555.5|1563.4|1557.2|1563.5|1557.3|1561.5|1555.3|0
1684897800000|2023-05-24 03:10:00|1562.5|1556.3|1563|1556.8|1563.8|1557.6|1562.5|1556.3|0
1684898100000|2023-05-24 03:15:00|1562.8|1556.6|1563.9|1557.7|1564|1557.8|1562.8|1556.6|0
1684898400000|2023-05-24 03:20:00|1564|1557.8|1564.3|1558.1|1564.3|1558.1|1562.1|1555.9|0
1684898700000|2023-05-24 03:25:00|1564.4|1558.2|1563.3|1557.1|1564.5|1558.3|1563.2|1557|0
1684899000000|2023-05-24 03:30:00|1563.4|1557.2|1563.3|1557.1|1564.4|1558.2|1563.2|1557|0
1684899300000|2023-05-24 03:35:00|1563.2|1557|1564.2|1558|1564.2|1558|1562.1|1555.9|0
1684899600000|2023-05-24 03:40:00|1563.2|1557|1562.4|1556.2|1564.3|1558.1|1562.4|1556.2|0
1684899900000|2023-05-24 03:45:00|1562.5|1556.3|1563.2|1557|1563.6|1557.4|1562.4|1556.2|0
1684900200000|2023-05-24 03:50:00|1563.3|1557.1|1563.4|1557.2|1563.5|1557.3|1562.2|1556|0
1684900500000|2023-05-24 03:55:00|1563.5|1557.3|1563.2|1557|1564.2|1558|1563.1|1556.9|0
1684900800000|2023-05-24 04:00:00|1563.1|1556.9|1562|1555.8|1563.2|1557|1562|1555.8|0
1684901100000|2023-05-24 04:05:00|1563.1|1556.9|1563|1556.8|1564.1|1557.9|1562.9|1556.7|0
1684901400000|2023-05-24 04:10:00|1562.9|1556.7|1563.2|1557|1564.1|1557.9|1562.9|1556.7|0
1684901700000|2023-05-24 04:15:00|1563.1|1556.9|1563.1|1556.9|1564.3|1558.1|1563.1|1556.9|0
1684902000000|2023-05-24 04:20:00|1564.2|1558|1563.6|1557.4|1564.4|1558.2|1562.8|1556.6|0
1684902300000|2023-05-24 04:25:00|1563.9|1557.7|1563|1556.8|1563.9|1557.7|1562.7|1556.5|0
1684902600000|2023-05-24 04:30:00|1563.1|1556.9|1562.7|1556.5|1563.1|1556.9|1562.7|1556.5|0
1684902900000|2023-05-24 04:35:00|1562.8|1556.6|1562.7|1556.5|1563.7|1557.5|1562.4|1556.2|0
1684903200000|2023-05-24 04:40:00|1562.6|1556.4|1561.4|1555.2|1563|1556.8|1561.4|1555.2|0
1684903500000|2023-05-24 04:45:00|1562.5|1556.3|1561.1|1554.9|1562.5|1556.3|1560.3|1554.1|0
1684903800000|2023-05-24 04:50:00|1561|1554.8|1561.2|1555|1561.2|1555|1559.8|1553.6|0
1684904100000|2023-05-24 04:55:00|1561.3|1555.1|1560.9|1554.7|1561.4|1555.2|1560.2|1554|0
1684904400000|2023-05-24 05:00:00|1560|1553.8|1560.6|1554.4|1562.4|1556.2|1560|1553.8|0
1684904700000|2023-05-24 05:05:00|1561.5|1555.3|1560.7|1554.5|1561.9|1555.7|1560.7|1554.5|0
1684905000000|2023-05-24 05:10:00|1560.5|1554.3|1560.5|1554.3|1561.5|1555.3|1560.3|1554.1|0
1684905300000|2023-05-24 05:15:00|1560.2|1554|1561.4|1555.2|1561.5|1555.3|1560.2|1554|0
1684905600000|2023-05-24 05:20:00|1560.4|1554.2|1560.5|1554.3|1561.3|1555.1|1560.4|1554.2|0
1684905900000|2023-05-24 05:25:00|1560.6|1554.4|1560.5|1554.3|1561.7|1555.5|1560.4|1554.2|0
1684906200000|2023-05-24 05:30:00|1561.5|1555.3|1561.5|1555.3|1561.6|1555.4|1560.4|1554.2|0
1684906500000|2023-05-24 05:35:00|1560.5|1554.3|1560.9|1554.7|1561.4|1555.2|1559.8|1553.6|0
1684906800000|2023-05-24 05:40:00|1559.9|1553.7|1561.4|1555.2|1561.4|1555.2|1559.9|1553.7|0
1684907100000|2023-05-24 05:45:00|1560.4|1554.2|1561.5|1555.3|1561.5|1555.3|1559.2|1553|0
1684907400000|2023-05-24 05:50:00|1561.6|1555.4|1560|1553.8|1561.9|1555.7|1560|1553.8|0
1684907700000|2023-05-24 05:55:00|1560.9|1554.7|1559.6|1553.4|1561.1|1554.9|1559.6|1553.4|0
1684973400000|2023-05-25 00:10:00|1557.3|1551.1|1557.7|1551.5|1557.8|1551.6|1556.5|1550.3|0
1684973700000|2023-05-25 00:15:00|1558.4|1552.2|1560|1553.8|1560|1553.8|1557|1550.8|0
1684974000000|2023-05-25 00:20:00|1559.4|1553.2|1558|1551.8|1559.9|1553.7|1558|1551.8|0
1684974300000|2023-05-25 00:25:00|1557.9|1551.7|1558.6|1552.4|1558.7|1552.5|1557.6|1551.4|0
1684974600000|2023-05-25 00:30:00|1557.7|1551.5|1558|1551.8|1558.9|1552.7|1556.9|1550.7|0
1684974900000|2023-05-25 00:35:00|1558.5|1552.3|1558.1|1551.9|1559.4|1553.2|1558.1|1551.9|0
1684975200000|2023-05-25 00:40:00|1559.1|1552.9|1559.7|1553.5|1559.8|1553.6|1558.4|1552.2|0
1684975500000|2023-05-25 00:45:00|1559.8|1553.6|1559.5|1553.3|1560.8|1554.6|1559.5|1553.3|0
1684975800000|2023-05-25 00:50:00|1559.4|1553.2|1559.2|1553|1559.4|1553.2|1558.9|1552.7|0
1684976100000|2023-05-25 00:55:00|1559.4|1553.2|1558.2|1552|1559.6|1553.4|1558|1551.8|0
1684976400000|2023-05-25 01:00:00|1558.3|1552.1|1557.6|1551.4|1559.7|1553.5|1557.6|1551.4|0
1684976700000|2023-05-25 01:05:00|1558.8|1552.6|1559.1|1552.9|1559.1|1552.9|1557.6|1551.4|0
1684977000000|2023-05-25 01:10:00|1559.3|1553.1|1557.7|1551.5|1559.6|1553.4|1557.7|1551.5|0
1684977300000|2023-05-25 01:15:00|1556.7|1550.5|1556|1549.8|1557.8|1551.6|1555.6|1549.4|0
1684977600000|2023-05-25 01:20:00|1555.8|1549.6|1553.6|1547.4|1555.8|1549.6|1553.6|1547.4|0
1684977900000|2023-05-25 01:25:00|1554.1|1547.9|1554.6|1548.4|1554.9|1548.7|1552|1545.8|0
1684978200000|2023-05-25 01:30:00|1554.5|1548.3|1555|1548.8|1555|1548.8|1553.5|1547.3|0
1684978500000|2023-05-25 01:35:00|1554.7|1548.5|1554.6|1548.4|1554.9|1548.7|1554.5|1548.3|0
1684978800000|2023-05-25 01:40:00|1554.8|1548.6|1554.4|1548.2|1554.8|1548.6|1553.3|1547.1|0
1684979100000|2023-05-25 01:45:00|1553.3|1547.1|1553.7|1547.5|1554.4|1548.2|1552.1|1545.9|0
1684979400000|2023-05-25 01:50:00|1553.6|1547.4|1553.2|1547|1553.6|1547.4|1552.2|1546|0
1684979700000|2023-05-25 01:55:00|1552.2|1546|1551.6|1545.4|1552.8|1546.6|1551.6|1545.4|0
1684980000000|2023-05-25 02:00:00|1552.7|1546.5|1551.6|1545.4|1554.2|1548|1551.2|1545|0
1684980300000|2023-05-25 02:05:00|1550.5|1544.3|1551.5|1545.3|1551.7|1545.5|1550.4|1544.2|0
1684980600000|2023-05-25 02:10:00|1550.6|1544.4|1551.7|1545.5|1551.7|1545.5|1550.5|1544.3|0
1684980900000|2023-05-25 02:15:00|1550.5|1544.3|1551.4|1545.2|1551.7|1545.5|1550.5|1544.3|0
1684981200000|2023-05-25 02:20:00|1551.5|1545.3|1550.8|1544.6|1551.8|1545.6|1550.6|1544.4|0
1684981500000|2023-05-25 02:25:00|1550.7|1544.5|1551|1544.8|1552|1545.8|1550.6|1544.4|0
1684981800000|2023-05-25 02:30:00|1552|1545.8|1550.3|1544.1|1552.1|1545.9|1550|1543.8|0
1684982100000|2023-05-25 02:35:00|1551.4|1545.2|1551.8|1545.6|1551.8|1545.6|1550.3|1544.1|0
1684982400000|2023-05-25 02:40:00|1551.9|1545.7|1552|1545.8|1552|1545.8|1550.9|1544.7|0
1684982700000|2023-05-25 02:45:00|1550.8|1544.6|1550.6|1544.4|1552|1545.8|1550.6|1544.4|0
1684983000000|2023-05-25 02:50:00|1550.7|1544.5|1549.5|1543.3|1550.8|1544.6|1548.7|1542.5|0
1684983300000|2023-05-25 02:55:00|1548.6|1542.4|1548.2|1542|1548.6|1542.4|1548|1541.8|0
1684983600000|2023-05-25 03:00:00|1547.3|1541.1|1549.7|1543.5|1549.7|1543.5|1547.3|1541.1|0
1684983900000|2023-05-25 03:05:00|1549.9|1543.7|1550.2|1544|1550.2|1544|1549|1542.8|0
1684984200000|2023-05-25 03:10:00|1549.1|1542.9|1550.3|1544.1|1550.3|1544.1|1549.1|1542.9|0
1684984500000|2023-05-25 03:15:00|1549.2|1543|1549.3|1543.1|1550.5|1544.3|1549.2|1543|0
1684984800000|2023-05-25 03:20:00|1550.6|1544.4|1549.5|1543.3|1550.9|1544.7|1549.4|1543.2|0
1684985100000|2023-05-25 03:25:00|1549.4|1543.2|1549.7|1543.5|1551|1544.8|1549.4|1543.2|0
1684985400000|2023-05-25 03:30:00|1550.7|1544.5|1549|1542.8|1550.7|1544.5|1548.7|1542.5|0
1684985700000|2023-05-25 03:35:00|1549.2|1543|1551.2|1545|1551.4|1545.2|1549|1542.8|0
1684986000000|2023-05-25 03:40:00|1551.4|1545.2|1549.1|1542.9|1551.4|1545.2|1549.1|1542.9|0
1684986300000|2023-05-25 03:45:00|1549|1542.8|1549.6|1543.4|1549.9|1543.7|1548.6|1542.4|0
1684986600000|2023-05-25 03:50:00|1548.6|1542.4|1549.4|1543.2|1549.4|1543.2|1548.2|1542|0
1684986900000|2023-05-25 03:55:00|1549.3|1543.1|1550.5|1544.3|1550.5|1544.3|1548.3|1542.1|0
1684987200000|2023-05-25 04:00:00|1550.6|1544.4|1551.2|1545|1551.6|1545.4|1550.6|1544.4|0
1684987500000|2023-05-25 04:05:00|1550.3|1544.1|1550.4|1544.2|1551.8|1545.6|1550.3|1544.1|0
1684987800000|2023-05-25 04:10:00|1550.5|1544.3|1548.8|1542.6|1550.7|1544.5|1548.8|1542.6|0
1684988100000|2023-05-25 04:15:00|1548.7|1542.5|1548.8|1542.6|1551|1544.8|1548.5|1542.3|0
1684988400000|2023-05-25 04:20:00|1548.7|1542.5|1548.8|1542.6|1549.1|1542.9|1548.7|1542.5|0
1684988700000|2023-05-25 04:25:00|1549.8|1543.6|1548.6|1542.4|1549.8|1543.6|1548.6|1542.4|0
1684989000000|2023-05-25 04:30:00|1548.7|1542.5|1548.4|1542.2|1549.7|1543.5|1547.5|1541.3|0
1684989300000|2023-05-25 04:35:00|1547.5|1541.3|1548.3|1542.1|1549.5|1543.3|1547.5|1541.3|0
1684989600000|2023-05-25 04:40:00|1549.2|1543|1549|1542.8|1549.2|1543|1548.1|1541.9|0
1684989900000|2023-05-25 04:45:00|1549.9|1543.7|1548.7|1542.5|1549.9|1543.7|1548.1|1541.9|0
1684990200000|2023-05-25 04:50:00|1548.5|1542.3|1548.3|1542.1|1548.5|1542.3|1548.2|1542|0
1684990500000|2023-05-25 04:55:00|1548.4|1542.2|1547.4|1541.2|1548.5|1542.3|1547.4|1541.2|0
1684990800000|2023-05-25 05:00:00|1546.4|1540.2|1547.7|1541.5|1547.9|1541.7|1546.4|1540.2|0
1684991100000|2023-05-25 05:05:00|1547.8|1541.6|1548.4|1542.2|1548.4|1542.2|1547.6|1541.4|0
1684991400000|2023-05-25 05:10:00|1548.3|1542.1|1548.1|1541.9|1548.5|1542.3|1547.2|1541|0
1684991700000|2023-05-25 05:15:00|1548.2|1542|1548.8|1542.6|1548.8|1542.6|1548.2|1542|0
1684992000000|2023-05-25 05:20:00|1548.7|1542.5|1548.6|1542.4|1548.7|1542.5|1547.5|1541.3|0
1684992300000|2023-05-25 05:25:00|1548.7|1542.5|1549.2|1543|1549.2|1543|1547.5|1541.3|0
1684992600000|2023-05-25 05:30:00|1549.1|1542.9|1547.5|1541.3|1550.1|1543.9|1547.5|1541.3|0
1684992900000|2023-05-25 05:35:00|1548.6|1542.4|1548.7|1542.5|1548.8|1542.6|1547.5|1541.3|0
1684993200000|2023-05-25 05:40:00|1548.4|1542.2|1549.2|1543|1549.2|1543|1547.2|1541|0
1684993500000|2023-05-25 05:45:00|1547|1540.8|1549.1|1542.9|1549.1|1542.9|1547|1540.8|0
1684993800000|2023-05-25 05:50:00|1547.8|1541.6|1548.5|1542.3|1548.5|1542.3|1546.5|1540.3|0
1684994100000|2023-05-25 05:55:00|1549.6|1543.4|1550.8|1544.6|1550.8|1544.6|1548.6|1542.4|0
1685059800000|2023-05-26 00:10:00|1552.9|1546.7|1552.9|1546.7|1552.9|1546.7|1551.8|1545.6|0
1685060100000|2023-05-26 00:15:00|1553|1546.8|1550.1|1543.9|1553|1546.8|1549.2|1543|0
1685060400000|2023-05-26 00:20:00|1550.2|1544|1552.5|1546.3|1552.5|1546.3|1550.2|1544|0
1685060700000|2023-05-26 00:25:00|1552.9|1546.7|1553.1|1546.9|1553.1|1546.9|1551.7|1545.5|0
1685061000000|2023-05-26 00:30:00|1552.3|1546.1|1552.6|1546.4|1552.6|1546.4|1551.4|1545.2|0
1685061300000|2023-05-26 00:35:00|1552.4|1546.2|1551.1|1544.9|1552.4|1546.2|1551.1|1544.9|0
1685061600000|2023-05-26 00:40:00|1551.2|1545|1551.9|1545.7|1552.4|1546.2|1550.5|1544.3|0
1685061900000|2023-05-26 00:45:00|1552.1|1545.9|1552.3|1546.1|1552.7|1546.5|1551.7|1545.5|0
1685062200000|2023-05-26 00:50:00|1551.4|1545.2|1551.5|1545.3|1552.7|1546.5|1551.4|1545.2|0
1685062500000|2023-05-26 00:55:00|1552.5|1546.3|1551.7|1545.5|1552.9|1546.7|1551.4|1545.2|0
1685062800000|2023-05-26 01:00:00|1552.8|1546.6|1553|1546.8|1553|1546.8|1551.2|1545|0
1685063100000|2023-05-26 01:05:00|1552.1|1545.9|1551.9|1545.7|1553.4|1547.2|1551.7|1545.5|0
1685063400000|2023-05-26 01:10:00|1552.9|1546.7|1554|1547.8|1554|1547.8|1552|1545.8|0
1685063700000|2023-05-26 01:15:00|1553.9|1547.7|1554.7|1548.5|1555.8|1549.6|1553.2|1547|0
1685064000000|2023-05-26 01:20:00|1554.9|1548.7|1554.1|1547.9|1555.6|1549.4|1554.1|1547.9|0
1685064300000|2023-05-26 01:25:00|1554|1547.8|1554.9|1548.7|1554.9|1548.7|1553.6|1547.4|0
1685064600000|2023-05-26 01:30:00|1553.7|1547.5|1557.3|1551.1|1557.5|1551.3|1553.7|1547.5|0
1685064900000|2023-05-26 01:35:00|1557.4|1551.2|1556.4|1550.2|1557.6|1551.4|1556.4|1550.2|0
1685065200000|2023-05-26 01:40:00|1556.6|1550.4|1556.4|1550.2|1557.4|1551.2|1556.3|1550.1|0
1685065500000|2023-05-26 01:45:00|1556.5|1550.3|1557.4|1551.2|1557.8|1551.6|1556.3|1550.1|0
1685065800000|2023-05-26 01:50:00|1556.3|1550.1|1557.7|1551.5|1557.7|1551.5|1556.3|1550.1|0
1685066100000|2023-05-26 01:55:00|1557.8|1551.6|1558|1551.8|1558|1551.8|1556.5|1550.3|0
1685066400000|2023-05-26 02:00:00|1556.9|1550.7|1558.5|1552.3|1558.7|1552.5|1556.4|1550.2|0
1685066700000|2023-05-26 02:05:00|1558.4|1552.2|1558.6|1552.4|1558.8|1552.6|1557.5|1551.3|0
1685067000000|2023-05-26 02:10:00|1557.8|1551.6|1557.6|1551.4|1558.9|1552.7|1557.5|1551.3|0
1685067300000|2023-05-26 02:15:00|1558.6|1552.4|1559|1552.8|1559|1552.8|1557.7|1551.5|0
1685067600000|2023-05-26 02:20:00|1558|1551.8|1559|1552.8|1559.1|1552.9|1557.8|1551.6|0
1685067900000|2023-05-26 02:25:00|1557.9|1551.7|1561.6|1555.4|1561.6|1555.4|1557.9|1551.7|0
1685068200000|2023-05-26 02:30:00|1560.7|1554.5|1561|1554.8|1561.8|1555.6|1560.5|1554.3|0
1685068500000|2023-05-26 02:35:00|1560.9|1554.7|1560.3|1554.1|1560.9|1554.7|1559.3|1553.1|0
1685068800000|2023-05-26 02:40:00|1560.4|1554.2|1560.4|1554.2|1560.7|1554.5|1559.8|1553.6|0
1685069100000|2023-05-26 02:45:00|1560.3|1554.1|1559.2|1553|1560.3|1554.1|1558.3|1552.1|0
1685069400000|2023-05-26 02:50:00|1558.3|1552.1|1557.7|1551.5|1558.3|1552.1|1556.7|1550.5|0
1685069700000|2023-05-26 02:55:00|1557.6|1551.4|1557.4|1551.2|1557.6|1551.4|1556.5|1550.3|0
1685070000000|2023-05-26 03:00:00|1556.5|1550.3|1556.7|1550.5|1557.7|1551.5|1556.4|1550.2|0
1685070300000|2023-05-26 03:05:00|1557.6|1551.4|1557|1550.8|1558.5|1552.3|1557|1550.8|0
1685070600000|2023-05-26 03:10:00|1557.2|1551|1557.1|1550.9|1558.1|1551.9|1556.8|1550.6|0
1685070900000|2023-05-26 03:15:00|1557|1550.8|1556.9|1550.7|1557.1|1550.9|1556|1549.8|0
1685071200000|2023-05-26 03:20:00|1555.7|1549.5|1556.9|1550.7|1557.7|1551.5|1555.7|1549.5|0
1685071500000|2023-05-26 03:25:00|1557.9|1551.7|1558.2|1552|1558.2|1552|1556.9|1550.7|0
1685071800000|2023-05-26 03:30:00|1558.1|1551.9|1558.2|1552|1558.3|1552.1|1557.2|1551|0
1685072100000|2023-05-26 03:35:00|1558.3|1552.1|1558.7|1552.5|1558.7|1552.5|1557.2|1551|0
1685072400000|2023-05-26 03:40:00|1558.8|1552.6|1557.5|1551.3|1558.8|1552.6|1557.5|1551.3|0
1685072700000|2023-05-26 03:45:00|1558.7|1552.5|1557.3|1551.1|1558.7|1552.5|1557.3|1551.1|0
1685073000000|2023-05-26 03:50:00|1558.3|1552.1|1558.3|1552.1|1558.3|1552.1|1556.8|1550.6|0
1685073300000|2023-05-26 03:55:00|1558.6|1552.4|1559|1552.8|1559.1|1552.9|1557.7|1551.5|0
1685073600000|2023-05-26 04:00:00|1557.8|1551.6|1559.2|1553|1559.2|1553|1557.8|1551.6|0
1685073900000|2023-05-26 04:05:00|1559.4|1553.2|1559.6|1553.4|1560.9|1554.7|1559.2|1553|0
1685074200000|2023-05-26 04:10:00|1560.7|1554.5|1560.5|1554.3|1560.9|1554.7|1559.6|1553.4|0
1685074500000|2023-05-26 04:15:00|1560.4|1554.2|1559.9|1553.7|1560.5|1554.3|1558.9|1552.7|0
1685074800000|2023-05-26 04:20:00|1559|1552.8|1558.8|1552.6|1560.1|1553.9|1558.8|1552.6|0
1685075100000|2023-05-26 04:25:00|1560|1553.8|1560.5|1554.3|1560.5|1554.3|1560|1553.8|0
1685075400000|2023-05-26 04:30:00|1560.4|1554.2|1560.6|1554.4|1560.6|1554.4|1560.3|1554.1|0
1685075700000|2023-05-26 04:35:00|1560.5|1554.3|1560.7|1554.5|1560.8|1554.6|1560.5|1554.3|0
1685076000000|2023-05-26 04:40:00|1560.8|1554.6|1560.7|1554.5|1561|1554.8|1560.6|1554.4|0
1685076300000|2023-05-26 04:45:00|1560.8|1554.6|1561.1|1554.9|1562.1|1555.9|1560.8|1554.6|0
1685076600000|2023-05-26 04:50:00|1561.3|1555.1|1560.6|1554.4|1561.3|1555.1|1559.7|1553.5|0
1685076900000|2023-05-26 04:55:00|1559.7|1553.5|1560.4|1554.2|1560.7|1554.5|1559.4|1553.2|0
1685077200000|2023-05-26 05:00:00|1560.5|1554.3|1558.4|1552.2|1560.5|1554.3|1558.2|1552|0
1685077500000|2023-05-26 05:05:00|1558.6|1552.4|1558.5|1552.3|1559.6|1553.4|1558.4|1552.2|0
1685077800000|2023-05-26 05:10:00|1558.7|1552.5|1559.6|1553.4|1559.6|1553.4|1558.5|1552.3|0
1685078100000|2023-05-26 05:15:00|1559.7|1553.5|1559.7|1553.5|1559.9|1553.7|1558.5|1552.3|0
1685078400000|2023-05-26 05:20:00|1559.8|1553.6|1558.9|1552.7|1559.9|1553.7|1557.8|1551.6|0
1685078700000|2023-05-26 05:25:00|1560|1553.8|1559|1552.8|1560.1|1553.9|1559|1552.8|0
1685079000000|2023-05-26 05:30:00|1559.9|1553.7|1558.9|1552.7|1559.9|1553.7|1558.8|1552.6|0
1685079300000|2023-05-26 05:35:00|1559.9|1553.7|1559.2|1553|1561|1554.8|1558.2|1552|0
1685079600000|2023-05-26 05:40:00|1558.1|1551.9|1559.2|1553|1559.2|1553|1558.1|1551.9|0
1685079900000|2023-05-26 05:45:00|1558|1551.8|1557.9|1551.7|1558.8|1552.6|1557.8|1551.6|0
1685080200000|2023-05-26 05:50:00|1558|1551.8|1558.4|1552.2|1559.3|1553.1|1557.4|1551.2|0
1685080500000|2023-05-26 05:55:00|1557.4|1551.2|1558.2|1552|1559.6|1553.4|1557|1550.8|0
1685319000000|2023-05-29 00:10:00|1570|1563.8|1567.2|1561|1570.8|1564.6|1566.1|1559.9|0
1685319300000|2023-05-29 00:15:00|1567.1|1560.9|1566.8|1560.6|1567.6|1561.4|1566.7|1560.5|0
1685319600000|2023-05-29 00:20:00|1565.9|1559.7|1567.3|1561.1|1567.3|1561.1|1565.5|1559.3|0
1685319900000|2023-05-29 00:25:00|1567.4|1561.2|1566.1|1559.9|1567.4|1561.2|1565.5|1559.3|0
1685320200000|2023-05-29 00:30:00|1565.8|1559.6|1563.6|1557.4|1565.8|1559.6|1563.6|1557.4|0
1685320500000|2023-05-29 00:35:00|1562.6|1556.4|1562.1|1555.9|1563.7|1557.5|1562.1|1555.9|0
1685320800000|2023-05-29 00:40:00|1561.9|1555.7|1562|1555.8|1562|1555.8|1561.1|1554.9|0
1685321100000|2023-05-29 00:45:00|1561.1|1554.9|1562.4|1556.2|1562.7|1556.5|1561.1|1554.9|0
1685321400000|2023-05-29 00:50:00|1561|1554.8|1562.3|1556.1|1562.6|1556.4|1561|1554.8|0
1685321700000|2023-05-29 00:55:00|1561.4|1555.2|1561.9|1555.7|1562.6|1556.4|1561|1554.8|0
1685322000000|2023-05-29 01:00:00|1561.8|1555.6|1562|1555.8|1563.6|1557.4|1561.7|1555.5|0
1685322300000|2023-05-29 01:05:00|1561.2|1555|1561.8|1555.6|1561.8|1555.6|1560.6|1554.4|0
1685322600000|2023-05-29 01:10:00|1561.9|1555.7|1561.2|1555|1562.3|1556.1|1561|1554.8|0
1685322900000|2023-05-29 01:15:00|1562.4|1556.2|1563.5|1557.3|1563.5|1557.3|1561.5|1555.3|0
1685323200000|2023-05-29 01:20:00|1563.4|1557.2|1563.1|1556.9|1563.4|1557.2|1562.1|1555.9|0
1685323500000|2023-05-29 01:25:00|1562.3|1556.1|1562.9|1556.7|1563.7|1557.5|1562.1|1555.9|0
1685323800000|2023-05-29 01:30:00|1563|1556.8|1563.1|1556.9|1564|1557.8|1562.7|1556.5|0
1685324100000|2023-05-29 01:35:00|1562.4|1556.2|1564|1557.8|1564|1557.8|1562.3|1556.1|0
1685324400000|2023-05-29 01:40:00|1564.1|1557.9|1565|1558.8|1565.2|1559|1563.3|1557.1|0
1685324700000|2023-05-29 01:45:00|1564.9|1558.7|1566.4|1560.2|1566.6|1560.4|1564.5|1558.3|0
1685325000000|2023-05-29 01:50:00|1566.3|1560.1|1565.8|1559.6|1566.7|1560.5|1565.7|1559.5|0
1685325300000|2023-05-29 01:55:00|1567|1560.8|1567.2|1561|1568.1|1561.9|1566|1559.8|0
1685325600000|2023-05-29 02:00:00|1567.1|1560.9|1568.1|1561.9|1568.8|1562.6|1567.1|1560.9|0
1685325900000|2023-05-29 02:05:00|1568|1561.8|1569.1|1562.9|1569.5|1563.3|1568|1561.8|0
1685326200000|2023-05-29 02:10:00|1569.2|1563|1568.5|1562.3|1569.2|1563|1567.5|1561.3|0
1685326500000|2023-05-29 02:15:00|1567.4|1561.2|1568.8|1562.6|1568.8|1562.6|1567.4|1561.2|0
1685326800000|2023-05-29 02:20:00|1568.7|1562.5|1569.2|1563|1570.2|1564|1568.7|1562.5|0
1685327100000|2023-05-29 02:25:00|1569.4|1563.2|1568.1|1561.9|1570.4|1564.2|1568.1|1561.9|0
1685327400000|2023-05-29 02:30:00|1567.7|1561.5|1569|1562.8|1570.2|1564|1567.6|1561.4|0
1685327700000|2023-05-29 02:35:00|1568.1|1561.9|1568.5|1562.3|1569|1562.8|1568.1|1561.9|0
1685328000000|2023-05-29 02:40:00|1568.6|1562.4|1568.3|1562.1|1569|1562.8|1568|1561.8|0
1685328300000|2023-05-29 02:45:00|1569.3|1563.1|1568.8|1562.6|1569.4|1563.2|1568.3|1562.1|0
1685328600000|2023-05-29 02:50:00|1568.6|1562.4|1567.9|1561.7|1569.2|1563|1567.8|1561.6|0
1685328900000|2023-05-29 02:55:00|1568.9|1562.7|1567.8|1561.6|1569.1|1562.9|1567.8|1561.6|0
1685329200000|2023-05-29 03:00:00|1568.1|1561.9|1567.8|1561.6|1569.3|1563.1|1567.8|1561.6|0
1685329500000|2023-05-29 03:05:00|1568.9|1562.7|1569.2|1563|1569.2|1563|1568|1561.8|0
1685329800000|2023-05-29 03:10:00|1569.3|1563.1|1567.8|1561.6|1569.3|1563.1|1567.8|1561.6|0
1685330100000|2023-05-29 03:15:00|1567.7|1561.5|1568.3|1562.1|1568.9|1562.7|1567.5|1561.3|0
1685330400000|2023-05-29 03:20:00|1566.4|1560.2|1567|1560.8|1567.5|1561.3|1566.3|1560.1|0
1685330700000|2023-05-29 03:25:00|1566.9|1560.7|1565.9|1559.7|1566.9|1560.7|1565.7|1559.5|0
1685331000000|2023-05-29 03:30:00|1565.8|1559.6|1564.7|1558.5|1566.5|1560.3|1564.7|1558.5|0
1685331300000|2023-05-29 03:35:00|1564.3|1558.1|1564|1557.8|1565.4|1559.2|1564|1557.8|0
1685331600000|2023-05-29 03:40:00|1563.9|1557.7|1563.7|1557.5|1564.8|1558.6|1563.7|1557.5|0
1685331900000|2023-05-29 03:45:00|1563.5|1557.3|1563.8|1557.6|1564.1|1557.9|1562.8|1556.6|0
1685332200000|2023-05-29 03:50:00|1562.6|1556.4|1564.8|1558.6|1565.1|1558.9|1562.6|1556.4|0
1685332500000|2023-05-29 03:55:00|1563.8|1557.6|1563.7|1557.5|1564.8|1558.6|1562.7|1556.5|0
1685332800000|2023-05-29 04:00:00|1564.7|1558.5|1562.6|1556.4|1564.7|1558.5|1562.6|1556.4|0
1685333100000|2023-05-29 04:05:00|1563.8|1557.6|1565.2|1559|1565.3|1559.1|1563.8|1557.6|0
1685333400000|2023-05-29 04:10:00|1565.1|1558.9|1564.1|1557.9|1565.3|1559.1|1564.1|1557.9|0
1685333700000|2023-05-29 04:15:00|1565|1558.8|1564|1557.8|1565|1558.8|1563.8|1557.6|0
1685334000000|2023-05-29 04:20:00|1564.1|1557.9|1565.2|1559|1565.3|1559.1|1564.1|1557.9|0
1685334300000|2023-05-29 04:25:00|1564.9|1558.7|1566.1|1559.9|1566.3|1560.1|1564.9|1558.7|0
1685334600000|2023-05-29 04:30:00|1566.2|1560|1563.4|1557.2|1566.2|1560|1563.4|1557.2|0
1685334900000|2023-05-29 04:35:00|1564.4|1558.2|1563.8|1557.6|1564.7|1558.5|1563.4|1557.2|0
1685335200000|2023-05-29 04:40:00|1563.9|1557.7|1563.8|1557.6|1565|1558.8|1563.7|1557.5|0
1685335500000|2023-05-29 04:45:00|1563.9|1557.7|1564.1|1557.9|1564.2|1558|1563.9|1557.7|0
1685335800000|2023-05-29 04:50:00|1564.2|1558|1565.1|1558.9|1565.1|1558.9|1564|1557.8|0
1685336100000|2023-05-29 04:55:00|1565|1558.8|1565.2|1559|1565.3|1559.1|1563.3|1557.1|0
1685336400000|2023-05-29 05:00:00|1565.1|1558.9|1564.1|1557.9|1565.1|1558.9|1563.9|1557.7|0
1685336700000|2023-05-29 05:05:00|1564.2|1558|1564.8|1558.6|1565.2|1559|1563.9|1557.7|0
1685337000000|2023-05-29 05:10:00|1563.7|1557.5|1564.3|1558.1|1564.8|1558.6|1563.5|1557.3|0
1685337300000|2023-05-29 05:15:00|1563.3|1557.1|1562.4|1556.2|1563.3|1557.1|1562.4|1556.2|0
1685337600000|2023-05-29 05:20:00|1563.5|1557.3|1563.9|1557.7|1563.9|1557.7|1562.5|1556.3|0
1685337900000|2023-05-29 05:25:00|1562.6|1556.4|1563.6|1557.4|1563.8|1557.6|1562.6|1556.4|0
1685338200000|2023-05-29 05:30:00|1562.7|1556.5|1562.2|1556|1563.8|1557.6|1562.2|1556|0
1685338500000|2023-05-29 05:35:00|1563.4|1557.2|1562.8|1556.6|1563.4|1557.2|1562.1|1555.9|0
1685338800000|2023-05-29 05:40:00|1561.6|1555.4|1561.4|1555.2|1562.6|1556.4|1561.3|1555.1|0
1685339100000|2023-05-29 05:45:00|1561.6|1555.4|1561.3|1555.1|1561.8|1555.6|1560.3|1554.1|0
1685339400000|2023-05-29 05:50:00|1560.3|1554.1|1561.1|1554.9|1561.2|1555|1559.9|1553.7|0
1685339700000|2023-05-29 05:55:00|1560.2|1554|1560.7|1554.5|1561.4|1555.2|1560.2|1554|0
1685405400000|2023-05-30 00:10:00|1562.8|1556.6|1562.1|1555.9|1562.8|1556.6|1558.8|1552.6|0
1685405700000|2023-05-30 00:15:00|1564|1557.8|1561.4|1555.2|1564|1557.8|1560.9|1554.7|0
1685406000000|2023-05-30 00:20:00|1560.9|1554.7|1563|1556.8|1563|1556.8|1559.9|1553.7|0
1685406300000|2023-05-30 00:25:00|1561.9|1555.7|1562.5|1556.3|1563.6|1557.4|1561.9|1555.7|0
1685406600000|2023-05-30 00:30:00|1562.8|1556.6|1564.3|1558.1|1565.3|1559.1|1562.8|1556.6|0
1685406900000|2023-05-30 00:35:00|1564.2|1558|1564.3|1558.1|1565.2|1559|1563.3|1557.1|0
1685407200000|2023-05-30 00:40:00|1564.1|1557.9|1564|1557.8|1565.3|1559.1|1563.7|1557.5|0
1685407500000|2023-05-30 00:45:00|1565.3|1559.1|1565.1|1558.9|1566.3|1560.1|1565|1558.8|0
1685407800000|2023-05-30 00:50:00|1566.3|1560.1|1566.4|1560.2|1566.4|1560.2|1565|1558.8|0
1685408100000|2023-05-30 00:55:00|1566.3|1560.1|1566|1559.8|1566.3|1560.1|1565|1558.8|0
1685408400000|2023-05-30 01:00:00|1566.2|1560|1566.3|1560.1|1566.9|1560.7|1566.2|1560|0
1685408700000|2023-05-30 01:05:00|1566.2|1560|1567.5|1561.3|1567.5|1561.3|1566|1559.8|0
1685409000000|2023-05-30 01:10:00|1567.4|1561.2|1567.4|1561.2|1567.4|1561.2|1565.4|1559.2|0
1685409300000|2023-05-30 01:15:00|1567.3|1561.1|1565.5|1559.3|1567.6|1561.4|1565.4|1559.2|0
1685409600000|2023-05-30 01:20:00|1566.5|1560.3|1566.3|1560.1|1566.5|1560.3|1565.2|1559|0
1685409900000|2023-05-30 01:25:00|1565.4|1559.2|1565.3|1559.1|1565.5|1559.3|1564.2|1558|0
1685410200000|2023-05-30 01:30:00|1565.4|1559.2|1565.5|1559.3|1565.5|1559.3|1565.2|1559|0
1685410500000|2023-05-30 01:35:00|1565.4|1559.2|1565.2|1559|1565.4|1559.2|1565|1558.8|0
1685410800000|2023-05-30 01:40:00|1564.8|1558.6|1563.8|1557.6|1565|1558.8|1563.8|1557.6|0
1685411100000|2023-05-30 01:45:00|1564.9|1558.7|1566.1|1559.9|1566.3|1560.1|1564.7|1558.5|0
1685411400000|2023-05-30 01:50:00|1566.2|1560|1566.5|1560.3|1566.5|1560.3|1566.2|1560|0
1685411700000|2023-05-30 01:55:00|1566.7|1560.5|1566.5|1560.3|1566.8|1560.6|1565.7|1559.5|0
1685412000000|2023-05-30 02:00:00|1566.3|1560.1|1566|1559.8|1567|1560.8|1565.9|1559.7|0
1685412300000|2023-05-30 02:05:00|1565.9|1559.7|1565.8|1559.6|1565.9|1559.7|1565.6|1559.4|0
1685412600000|2023-05-30 02:10:00|1565.9|1559.7|1566.3|1560.1|1567|1560.8|1565.8|1559.6|0
1685412900000|2023-05-30 02:15:00|1566.2|1560|1568.5|1562.3|1568.5|1562.3|1566.2|1560|0
1685413200000|2023-05-30 02:20:00|1568.6|1562.4|1569|1562.8|1569.1|1562.9|1568.5|1562.3|0
1685413500000|2023-05-30 02:25:00|1567.9|1561.7|1568.7|1562.5|1569.1|1562.9|1567.9|1561.7|0
1685413800000|2023-05-30 02:30:00|1568.8|1562.6|1568.9|1562.7|1569.1|1562.9|1567.9|1561.7|0
1685414100000|2023-05-30 02:35:00|1568.8|1562.6|1569.5|1563.3|1569.6|1563.4|1568.8|1562.6|0
1685414400000|2023-05-30 02:40:00|1569.6|1563.4|1569.6|1563.4|1569.7|1563.5|1568.6|1562.4|0
1685414700000|2023-05-30 02:45:00|1569.8|1563.6|1569.8|1563.6|1569.8|1563.6|1569.7|1563.5|0
1685415000000|2023-05-30 02:50:00|1569.9|1563.7|1569.8|1563.6|1569.9|1563.7|1569.5|1563.3|0
1685415300000|2023-05-30 02:55:00|1569.9|1563.7|1570.4|1564.2|1570.4|1564.2|1568.8|1562.6|0
1685415600000|2023-05-30 03:00:00|1570.5|1564.3|1570.4|1564.2|1570.5|1564.3|1569.2|1563|0
1685415900000|2023-05-30 03:05:00|1570.6|1564.4|1570.8|1564.6|1570.8|1564.6|1569.6|1563.4|0
1685416200000|2023-05-30 03:10:00|1570.9|1564.7|1570.8|1564.6|1571.1|1564.9|1569.9|1563.7|0
1685416500000|2023-05-30 03:15:00|1569.8|1563.6|1570.4|1564.2|1571.3|1565.1|1569.8|1563.6|0
1685416800000|2023-05-30 03:20:00|1571.8|1565.6|1572|1565.8|1572|1565.8|1570.9|1564.7|0
1685417100000|2023-05-30 03:25:00|1571.9|1565.7|1572.5|1566.3|1572.5|1566.3|1570.8|1564.6|0
1685417400000|2023-05-30 03:30:00|1572.4|1566.2|1571.9|1565.7|1572.4|1566.2|1571.9|1565.7|0
1685417700000|2023-05-30 03:35:00|1570.9|1564.7|1571.7|1565.5|1572|1565.8|1570.9|1564.7|0
1685418000000|2023-05-30 03:40:00|1571.5|1565.3|1570.5|1564.3|1572.6|1566.4|1570.3|1564.1|0
1685418300000|2023-05-30 03:45:00|1571.7|1565.5|1570.7|1564.5|1571.8|1565.6|1570.7|1564.5|0
1685418600000|2023-05-30 03:50:00|1571.7|1565.5|1571.8|1565.6|1572.9|1566.7|1571.5|1565.3|0
1685418900000|2023-05-30 03:55:00|1572.9|1566.7|1573.2|1567|1573.3|1567.1|1571.9|1565.7|0
1685419200000|2023-05-30 04:00:00|1572|1565.8|1571.8|1565.6|1572.9|1566.7|1570.9|1564.7|0
1685419500000|2023-05-30 04:05:00|1571.7|1565.5|1572.4|1566.2|1572.6|1566.4|1571.3|1565.1|0
1685419800000|2023-05-30 04:10:00|1572.5|1566.3|1572.4|1566.2|1572.5|1566.3|1571.3|1565.1|0
1685420100000|2023-05-30 04:15:00|1572.5|1566.3|1572.5|1566.3|1572.7|1566.5|1571.5|1565.3|0
1685420400000|2023-05-30 04:20:00|1572.3|1566.1|1572.6|1566.4|1572.6|1566.4|1571.2|1565|0
1685420700000|2023-05-30 04:25:00|1571.3|1565.1|1572.7|1566.5|1572.7|1566.5|1571.3|1565.1|0
1685421000000|2023-05-30 04:30:00|1571.6|1565.4|1571.2|1565|1572.6|1566.4|1571.2|1565|0
1685421300000|2023-05-30 04:35:00|1571.5|1565.3|1572.2|1566|1572.2|1566|1571.2|1565|0
1685421600000|2023-05-30 04:40:00|1572.1|1565.9|1572.2|1566|1572.5|1566.3|1572.1|1565.9|0
1685421900000|2023-05-30 04:45:00|1572.1|1565.9|1571.3|1565.1|1572.2|1566|1571.2|1565|0
1685422200000|2023-05-30 04:50:00|1571.2|1565|1570.3|1564.1|1571.2|1565|1570|1563.8|0
1685422500000|2023-05-30 04:55:00|1570.2|1564|1571|1564.8|1571.3|1565.1|1570.2|1564|0
1685422800000|2023-05-30 05:00:00|1571.1|1564.9|1571.7|1565.5|1571.7|1565.5|1570.5|1564.3|0
1685423100000|2023-05-30 05:05:00|1571.5|1565.3|1570.6|1564.4|1571.5|1565.3|1570.6|1564.4|0
1685423400000|2023-05-30 05:10:00|1570.4|1564.2|1570.3|1564.1|1570.4|1564.2|1569.2|1563|0
1685423700000|2023-05-30 05:15:00|1570.4|1564.2|1569.6|1563.4|1570.4|1564.2|1568.7|1562.5|0
1685424000000|2023-05-30 05:20:00|1568.6|1562.4|1569.8|1563.6|1569.8|1563.6|1568.6|1562.4|0
1685424300000|2023-05-30 05:25:00|1569.7|1563.5|1570.1|1563.9|1570.1|1563.9|1569.6|1563.4|0
1685424600000|2023-05-30 05:30:00|1570|1563.8|1571.2|1565|1571.5|1565.3|1570|1563.8|0
1685424900000|2023-05-30 05:35:00|1571.3|1565.1|1570.8|1564.6|1571.3|1565.1|1570.8|1564.6|0
1685425200000|2023-05-30 05:40:00|1570|1563.8|1571.1|1564.9|1571.2|1565|1570|1563.8|0
1685425500000|2023-05-30 05:45:00|1571|1564.8|1571.2|1565|1571.2|1565|1570|1563.8|0
1685425800000|2023-05-30 05:50:00|1571|1564.8|1570|1563.8|1572.2|1566|1569.7|1563.5|0
1685426100000|2023-05-30 05:55:00|1569.9|1563.7|1570.1|1563.9|1571.4|1565.2|1569.9|1563.7|0
1685491800000|2023-05-31 00:10:00|1567.4|1561.2|1567|1560.8|1567.5|1561.3|1566.7|1560.5|0
1685492100000|2023-05-31 00:15:00|1567.3|1561.1|1567.2|1561|1569.2|1563|1567.2|1561|0
1685492400000|2023-05-31 00:20:00|1566.2|1560|1567.6|1561.4|1567.8|1561.6|1566.2|1560|0
1685492700000|2023-05-31 00:25:00|1567.4|1561.2|1567.4|1561.2|1567.4|1561.2|1567.1|1560.9|0
1685493000000|2023-05-31 00:30:00|1567.3|1561.1|1564.9|1558.7|1567.3|1561.1|1564.9|1558.7|0
1685493300000|2023-05-31 00:35:00|1566.1|1559.9|1566|1559.8|1567|1560.8|1565|1558.8|0
1685493600000|2023-05-31 00:40:00|1566.4|1560.2|1569|1562.8|1569|1562.8|1566.4|1560.2|0
1685493900000|2023-05-31 00:45:00|1568.9|1562.7|1567.5|1561.3|1568.9|1562.7|1567.4|1561.2|0
1685494200000|2023-05-31 00:50:00|1567.4|1561.2|1567.4|1561.2|1567.6|1561.4|1566|1559.8|0
1685494500000|2023-05-31 00:55:00|1567.5|1561.3|1568.5|1562.3|1568.5|1562.3|1566.9|1560.7|0
1685494800000|2023-05-31 01:00:00|1568.4|1562.2|1568.1|1561.9|1568.6|1562.4|1568|1561.8|0
1685495100000|2023-05-31 01:05:00|1567.9|1561.7|1567.9|1561.7|1568.1|1561.9|1566.9|1560.7|0
1685495400000|2023-05-31 01:10:00|1567|1560.8|1567.5|1561.3|1568|1561.8|1566.5|1560.3|0
1685495700000|2023-05-31 01:15:00|1567.6|1561.4|1567.8|1561.6|1568.8|1562.6|1567.2|1561|0
1685496000000|2023-05-31 01:20:00|1568.9|1562.7|1567.4|1561.2|1569.2|1563|1567.4|1561.2|0
1685496300000|2023-05-31 01:25:00|1567.5|1561.3|1566.9|1560.7|1567.5|1561.3|1566.8|1560.6|0
1685496600000|2023-05-31 01:30:00|1567|1560.8|1564.5|1558.3|1567|1560.8|1563.3|1557.1|0
1685496900000|2023-05-31 01:35:00|1564.7|1558.5|1564.5|1558.3|1564.7|1558.5|1563.7|1557.5|0
1685497200000|2023-05-31 01:40:00|1564.4|1558.2|1564.4|1558.2|1564.4|1558.2|1563.2|1557|0
1685497500000|2023-05-31 01:45:00|1563.4|1557.2|1564.5|1558.3|1564.9|1558.7|1563.3|1557.1|0
1685497800000|2023-05-31 01:50:00|1564.3|1558.1|1564.8|1558.6|1564.8|1558.6|1563.4|1557.2|0
1685498100000|2023-05-31 01:55:00|1564.6|1558.4|1563.3|1557.1|1564.6|1558.4|1563.3|1557.1|0
1685498400000|2023-05-31 02:00:00|1564.5|1558.3|1564|1557.8|1564.5|1558.3|1563.1|1556.9|0
1685498700000|2023-05-31 02:05:00|1563|1556.8|1562.2|1556|1563.7|1557.5|1562.2|1556|0
1685499000000|2023-05-31 02:10:00|1563.1|1556.9|1563.4|1557.2|1563.5|1557.3|1562.1|1555.9|0
1685499300000|2023-05-31 02:15:00|1563.1|1556.9|1561.9|1555.7|1564|1557.8|1561.9|1555.7|0
1685499600000|2023-05-31 02:20:00|1562.9|1556.7|1562.6|1556.4|1562.9|1556.7|1561.5|1555.3|0
1685499900000|2023-05-31 02:25:00|1561.7|1555.5|1562.8|1556.6|1562.8|1556.6|1561.6|1555.4|0
1685500200000|2023-05-31 02:30:00|1562.7|1556.5|1561.9|1555.7|1563.4|1557.2|1561.2|1555|0
1685500500000|2023-05-31 02:35:00|1560.8|1554.6|1561.7|1555.5|1561.7|1555.5|1560.6|1554.4|0
1685500800000|2023-05-31 02:40:00|1560.7|1554.5|1561.6|1555.4|1562.6|1556.4|1560.6|1554.4|0
1685501100000|2023-05-31 02:45:00|1559.5|1553.3|1559.2|1553|1560.3|1554.1|1559.1|1552.9|0
1685501400000|2023-05-31 02:50:00|1559.3|1553.1|1560.5|1554.3|1560.8|1554.6|1559.2|1553|0
1685501700000|2023-05-31 02:55:00|1559.5|1553.3|1559.7|1553.5|1559.9|1553.7|1559.5|1553.3|0
1685502000000|2023-05-31 03:00:00|1559.5|1553.3|1558.4|1552.2|1560.4|1554.2|1558.4|1552.2|0
1685502300000|2023-05-31 03:05:00|1558.3|1552.1|1558.1|1551.9|1559.3|1553.1|1558.1|1551.9|0
1685502600000|2023-05-31 03:10:00|1557.9|1551.7|1558.7|1552.5|1559.2|1553|1557.8|1551.6|0
1685502900000|2023-05-31 03:15:00|1557.5|1551.3|1557.3|1551.1|1558.9|1552.7|1557.3|1551.1|0
1685503200000|2023-05-31 03:20:00|1558.4|1552.2|1558.3|1552.1|1558.4|1552.2|1557.2|1551|0
1685503500000|2023-05-31 03:25:00|1557.3|1551.1|1556.9|1550.7|1558.4|1552.2|1556.9|1550.7|0
1685503800000|2023-05-31 03:30:00|1557|1550.8|1558.1|1551.9|1558.3|1552.1|1556.9|1550.7|0
1685504100000|2023-05-31 03:35:00|1557|1550.8|1556.5|1550.3|1557|1550.8|1556.5|1550.3|0
1685504400000|2023-05-31 03:40:00|1556.6|1550.4|1556.4|1550.2|1556.7|1550.5|1556.2|1550|0
1685504700000|2023-05-31 03:45:00|1556.3|1550.1|1554.9|1548.7|1557.1|1550.9|1554|1547.8|0
1685505000000|2023-05-31 03:50:00|1553.9|1547.7|1556.9|1550.7|1557.1|1550.9|1553.1|1546.9|0
1685505300000|2023-05-31 03:55:00|1555.9|1549.7|1557.4|1551.2|1557.4|1551.2|1555.9|1549.7|0
1685505600000|2023-05-31 04:00:00|1557.3|1551.1|1557.4|1551.2|1557.4|1551.2|1556.3|1550.1|0
1685505900000|2023-05-31 04:05:00|1557.5|1551.3|1558|1551.8|1558|1551.8|1556.5|1550.3|0
1685506200000|2023-05-31 04:10:00|1557|1550.8|1557|1550.8|1558.2|1552|1557|1550.8|0
1685506500000|2023-05-31 04:15:00|1556|1549.8|1556.3|1550.1|1557.3|1551.1|1555.9|1549.7|0
1685506800000|2023-05-31 04:20:00|1556.4|1550.2|1555.9|1549.7|1557.3|1551.1|1555.4|1549.2|0
1685507100000|2023-05-31 04:25:00|1555.8|1549.6|1556.8|1550.6|1557|1550.8|1555.8|1549.6|0
1685507400000|2023-05-31 04:30:00|1555.9|1549.7|1559|1552.8|1559.3|1553.1|1555.9|1549.7|0
1685507700000|2023-05-31 04:35:00|1558.7|1552.5|1559.1|1552.9|1559.1|1552.9|1557.6|1551.4|0
1685508000000|2023-05-31 04:40:00|1558.8|1552.6|1558|1551.8|1559|1552.8|1557.6|1551.4|0
1685508300000|2023-05-31 04:45:00|1558.9|1552.7|1557.6|1551.4|1559.1|1552.9|1557.6|1551.4|0
1685508600000|2023-05-31 04:50:00|1558.5|1552.3|1556.1|1549.9|1558.5|1552.3|1555.6|1549.4|0
1685508900000|2023-05-31 04:55:00|1555.1|1548.9|1553.4|1547.2|1555.9|1549.7|1553.4|1547.2|0
1685509200000|2023-05-31 05:00:00|1553.3|1547.1|1553.1|1546.9|1554.9|1548.7|1553.1|1546.9|0
1685509500000|2023-05-31 05:05:00|1553.2|1547|1551.2|1545|1554.1|1547.9|1551.2|1545|0
1685509800000|2023-05-31 05:10:00|1552.2|1546|1552.3|1546.1|1552.5|1546.3|1552.1|1545.9|0
1685510100000|2023-05-31 05:15:00|1552.4|1546.2|1551.8|1545.6|1552.4|1546.2|1550.9|1544.7|0
1685510400000|2023-05-31 05:20:00|1552.8|1546.6|1551.9|1545.7|1552.8|1546.6|1550.7|1544.5|0
1685510700000|2023-05-31 05:25:00|1551.7|1545.5|1550.7|1544.5|1552.7|1546.5|1550.4|1544.2|0
1685511000000|2023-05-31 05:30:00|1550.9|1544.7|1548.5|1542.3|1551|1544.8|1548.5|1542.3|0
1685511300000|2023-05-31 05:35:00|1547.7|1541.5|1547.6|1541.4|1548.8|1542.6|1547.6|1541.4|0
1685511600000|2023-05-31 05:40:00|1548.5|1542.3|1549.8|1543.6|1549.8|1543.6|1547.6|1541.4|0
1685511900000|2023-05-31 05:45:00|1549.7|1543.5|1548.8|1542.6|1550|1543.8|1548.8|1542.6|0
1685512200000|2023-05-31 05:50:00|1549|1542.8|1547.8|1541.6|1550.1|1543.9|1547.8|1541.6|0
1685512500000|2023-05-31 05:55:00|1547.7|1541.5|1546.3|1540.1|1547.7|1541.5|1545.9|1539.7|0
1685578200000|2023-06-01 00:10:00|1551.5|1545.3|1553.4|1547.2|1553.4|1547.2|1549.3|1543.1|0
1685578500000|2023-06-01 00:15:00|1553.7|1547.5|1554.5|1548.3|1556.2|1550|1553.5|1547.3|0
1685578800000|2023-06-01 00:20:00|1556.9|1550.7|1557.2|1551|1558.5|1552.3|1556.4|1550.2|0
1685579100000|2023-06-01 00:25:00|1557|1550.8|1559.1|1552.9|1559.2|1553|1557|1550.8|0
1685579400000|2023-06-01 00:30:00|1558|1551.8|1558.6|1552.4|1559.2|1553|1558|1551.8|0
1685579700000|2023-06-01 00:35:00|1558.8|1552.6|1557.9|1551.7|1558.8|1552.6|1557.2|1551|0
1685580000000|2023-06-01 00:40:00|1558.2|1552|1558.9|1552.7|1559|1552.8|1556.9|1550.7|0
1685580300000|2023-06-01 00:45:00|1559.8|1553.6|1556.6|1550.4|1559.8|1553.6|1556.6|1550.4|0
1685580600000|2023-06-01 00:50:00|1556.5|1550.3|1555.9|1549.7|1557.3|1551.1|1555.9|1549.7|0
1685580900000|2023-06-01 00:55:00|1556|1549.8|1555.8|1549.6|1556.3|1550.1|1555.4|1549.2|0
1685581200000|2023-06-01 01:00:00|1556.2|1550|1559.4|1553.2|1559.5|1553.3|1556.2|1550|0
1685581500000|2023-06-01 01:05:00|1559.8|1553.6|1561.5|1555.3|1561.5|1555.3|1559.8|1553.6|0
1685581800000|2023-06-01 01:10:00|1560.6|1554.4|1561.7|1555.5|1562.9|1556.7|1560.6|1554.4|0
1685582100000|2023-06-01 01:15:00|1561.9|1555.7|1562.6|1556.4|1563.6|1557.4|1560.4|1554.2|0
1685582400000|2023-06-01 01:20:00|1563.6|1557.4|1563.6|1557.4|1564|1557.8|1562.7|1556.5|0
1685582700000|2023-06-01 01:25:00|1564.1|1557.9|1566.3|1560.1|1566.3|1560.1|1562.7|1556.5|0
1685583000000|2023-06-01 01:30:00|1566.1|1559.9|1565.8|1559.6|1566.1|1559.9|1564.8|1558.6|0
1685583300000|2023-06-01 01:35:00|1565.6|1559.4|1564.5|1558.3|1565.6|1559.4|1564.3|1558.1|0
1685583600000|2023-06-01 01:40:00|1563.2|1557|1562.8|1556.6|1564.1|1557.9|1562.7|1556.5|0
1685583900000|2023-06-01 01:45:00|1562.4|1556.2|1562.5|1556.3|1563.6|1557.4|1562.4|1556.2|0
1685584200000|2023-06-01 01:50:00|1563.4|1557.2|1563.3|1557.1|1563.4|1557.2|1562.2|1556|0
1685584500000|2023-06-01 01:55:00|1563.2|1557|1565.2|1559|1565.2|1559|1562.9|1556.7|0
1685584800000|2023-06-01 02:00:00|1565.3|1559.1|1564.9|1558.7|1565.7|1559.5|1564.5|1558.3|0
1685585100000|2023-06-01 02:05:00|1564.7|1558.5|1565.8|1559.6|1565.8|1559.6|1564.7|1558.5|0
1685585400000|2023-06-01 02:10:00|1564.8|1558.6|1563.4|1557.2|1565.9|1559.7|1563.4|1557.2|0
1685585700000|2023-06-01 02:15:00|1563.2|1557|1563.4|1557.2|1564.6|1558.4|1563.2|1557|0
1685586000000|2023-06-01 02:20:00|1563.5|1557.3|1565.5|1559.3|1565.5|1559.3|1563.5|1557.3|0
1685586300000|2023-06-01 02:25:00|1564.4|1558.2|1566.2|1560|1566.2|1560|1564.3|1558.1|0
1685586600000|2023-06-01 02:30:00|1565.1|1558.9|1565.8|1559.6|1565.9|1559.7|1564.6|1558.4|0
1685586900000|2023-06-01 02:35:00|1566.1|1559.9|1565.2|1559|1566.4|1560.2|1565.1|1558.9|0
1685587200000|2023-06-01 02:40:00|1565.1|1558.9|1564|1557.8|1565.2|1559|1564|1557.8|0
1685587500000|2023-06-01 02:45:00|1563.7|1557.5|1562.8|1556.6|1563.8|1557.6|1562.8|1556.6|0
1685587800000|2023-06-01 02:50:00|1563.7|1557.5|1563.6|1557.4|1563.7|1557.5|1563.3|1557.1|0
1685588100000|2023-06-01 02:55:00|1563.9|1557.7|1563.8|1557.6|1564.2|1558|1563|1556.8|0
1685588400000|2023-06-01 03:00:00|1564.1|1557.9|1564.4|1558.2|1564.5|1558.3|1564.1|1557.9|0
1685588700000|2023-06-01 03:05:00|1564.3|1558.1|1563.2|1557|1564.4|1558.2|1563.1|1556.9|0
1685589000000|2023-06-01 03:10:00|1564.2|1558|1565.6|1559.4|1565.6|1559.4|1563.1|1556.9|0
1685589300000|2023-06-01 03:15:00|1564.6|1558.4|1566.5|1560.3|1566.5|1560.3|1564.4|1558.2|0
1685589600000|2023-06-01 03:20:00|1566.2|1560|1566.8|1560.6|1566.8|1560.6|1565.5|1559.3|0
1685589900000|2023-06-01 03:25:00|1566.9|1560.7|1567.1|1560.9|1567.1|1560.9|1565.9|1559.7|0
1685590200000|2023-06-01 03:30:00|1566.1|1559.9|1564.9|1558.7|1567.2|1561|1564.9|1558.7|0
1685590500000|2023-06-01 03:35:00|1565|1558.8|1566.1|1559.9|1566.2|1560|1565|1558.8|0
1685590800000|2023-06-01 03:40:00|1566.2|1560|1566.6|1560.4|1567.6|1561.4|1566.2|1560|0
1685591100000|2023-06-01 03:45:00|1565.4|1559.2|1564.1|1557.9|1566.3|1560.1|1563.9|1557.7|0
1685591400000|2023-06-01 03:50:00|1564.2|1558|1564.2|1558|1564.3|1558.1|1564.1|1557.9|0
1685591700000|2023-06-01 03:55:00|1564.3|1558.1|1564.5|1558.3|1564.5|1558.3|1563.5|1557.3|0
1685592000000|2023-06-01 04:00:00|1563.6|1557.4|1563.9|1557.7|1564.5|1558.3|1563.3|1557.1|0
1685592300000|2023-06-01 04:05:00|1564|1557.8|1562.1|1555.9|1564|1557.8|1561.6|1555.4|0
1685592600000|2023-06-01 04:10:00|1563|1556.8|1562.1|1555.9|1563.3|1557.1|1562.1|1555.9|0
1685592900000|2023-06-01 04:15:00|1563.3|1557.1|1562.8|1556.6|1563.7|1557.5|1562.3|1556.1|0
1685593200000|2023-06-01 04:20:00|1563.7|1557.5|1562.4|1556.2|1563.8|1557.6|1562.4|1556.2|0
1685593500000|2023-06-01 04:25:00|1562.5|1556.3|1563.6|1557.4|1563.9|1557.7|1562.5|1556.3|0
1685593800000|2023-06-01 04:30:00|1563.8|1557.6|1563.6|1557.4|1563.9|1557.7|1563|1556.8|0
1685594100000|2023-06-01 04:35:00|1564.7|1558.5|1563.4|1557.2|1564.9|1558.7|1563.4|1557.2|0
1685594400000|2023-06-01 04:40:00|1563.5|1557.3|1562.7|1556.5|1563.5|1557.3|1562.6|1556.4|0
1685594700000|2023-06-01 04:45:00|1562.6|1556.4|1563.1|1556.9|1564.2|1558|1562.6|1556.4|0
1685595000000|2023-06-01 04:50:00|1563|1556.8|1563.2|1557|1564.2|1558|1563|1556.8|0
1685595300000|2023-06-01 04:55:00|1564.2|1558|1563.9|1557.7|1564.6|1558.4|1563.2|1557|0
1685595600000|2023-06-01 05:00:00|1564.7|1558.5|1565.9|1559.7|1566|1559.8|1564.7|1558.5|0
1685595900000|2023-06-01 05:05:00|1565.7|1559.5|1564.9|1558.7|1566|1559.8|1564.9|1558.7|0
1685596200000|2023-06-01 05:10:00|1564.8|1558.6|1566.1|1559.9|1566.1|1559.9|1564.6|1558.4|0
1685596500000|2023-06-01 05:15:00|1565.1|1558.9|1565.2|1559|1567.1|1560.9|1565.1|1558.9|0
1685596800000|2023-06-01 05:20:00|1566.3|1560.1|1564.5|1558.3|1566.3|1560.1|1563.4|1557.2|0
1685597100000|2023-06-01 05:25:00|1564.6|1558.4|1563.4|1557.2|1564.7|1558.5|1563.4|1557.2|0
1685597400000|2023-06-01 05:30:00|1563.5|1557.3|1562.4|1556.2|1564.3|1558.1|1562.4|1556.2|0
1685597700000|2023-06-01 05:35:00|1563.9|1557.7|1562.9|1556.7|1564.4|1558.2|1562.9|1556.7|0
1685598000000|2023-06-01 05:40:00|1564|1557.8|1564.2|1558|1564.2|1558|1563|1556.8|0
1685598300000|2023-06-01 05:45:00|1563.9|1557.7|1564.1|1557.9|1564.1|1557.9|1562.8|1556.6|0
1685598600000|2023-06-01 05:50:00|1563.2|1557|1563.2|1557|1564.5|1558.3|1563.2|1557|0
1685598900000|2023-06-01 05:55:00|1564.2|1558|1563.3|1557.1|1564.8|1558.6|1563.3|1557.1|0
1685578200000|2023-06-01 00:10:00|1551.5|1545.3|1553.4|1547.2|1553.4|1547.2|1549.3|1543.1|0
1685578500000|2023-06-01 00:15:00|1553.7|1547.5|1554.5|1548.3|1556.2|1550|1553.5|1547.3|0
1685578800000|2023-06-01 00:20:00|1556.9|1550.7|1557.2|1551|1558.5|1552.3|1556.4|1550.2|0
1685579100000|2023-06-01 00:25:00|1557|1550.8|1559.1|1552.9|1559.2|1553|1557|1550.8|0
1685579400000|2023-06-01 00:30:00|1558|1551.8|1558.6|1552.4|1559.2|1553|1558|1551.8|0
1685579700000|2023-06-01 00:35:00|1558.8|1552.6|1557.9|1551.7|1558.8|1552.6|1557.2|1551|0
1685580000000|2023-06-01 00:40:00|1558.2|1552|1558.9|1552.7|1559|1552.8|1556.9|1550.7|0
1685580300000|2023-06-01 00:45:00|1559.8|1553.6|1556.6|1550.4|1559.8|1553.6|1556.6|1550.4|0
1685580600000|2023-06-01 00:50:00|1556.5|1550.3|1555.9|1549.7|1557.3|1551.1|1555.9|1549.7|0
1685580900000|2023-06-01 00:55:00|1556|1549.8|1555.8|1549.6|1556.3|1550.1|1555.4|1549.2|0
1685581200000|2023-06-01 01:00:00|1556.2|1550|1559.4|1553.2|1559.5|1553.3|1556.2|1550|0
1685581500000|2023-06-01 01:05:00|1559.8|1553.6|1561.5|1555.3|1561.5|1555.3|1559.8|1553.6|0
1685581800000|2023-06-01 01:10:00|1560.6|1554.4|1561.7|1555.5|1562.9|1556.7|1560.6|1554.4|0
1685582100000|2023-06-01 01:15:00|1561.9|1555.7|1562.6|1556.4|1563.6|1557.4|1560.4|1554.2|0
1685582400000|2023-06-01 01:20:00|1563.6|1557.4|1563.6|1557.4|1564|1557.8|1562.7|1556.5|0
1685582700000|2023-06-01 01:25:00|1564.1|1557.9|1566.3|1560.1|1566.3|1560.1|1562.7|1556.5|0
1685583000000|2023-06-01 01:30:00|1566.1|1559.9|1565.8|1559.6|1566.1|1559.9|1564.8|1558.6|0
1685583300000|2023-06-01 01:35:00|1565.6|1559.4|1564.5|1558.3|1565.6|1559.4|1564.3|1558.1|0
1685583600000|2023-06-01 01:40:00|1563.2|1557|1562.8|1556.6|1564.1|1557.9|1562.7|1556.5|0
1685583900000|2023-06-01 01:45:00|1562.4|1556.2|1562.5|1556.3|1563.6|1557.4|1562.4|1556.2|0
1685584200000|2023-06-01 01:50:00|1563.4|1557.2|1563.3|1557.1|1563.4|1557.2|1562.2|1556|0
1685584500000|2023-06-01 01:55:00|1563.2|1557|1565.2|1559|1565.2|1559|1562.9|1556.7|0
1685584800000|2023-06-01 02:00:00|1565.3|1559.1|1564.9|1558.7|1565.7|1559.5|1564.5|1558.3|0
1685585100000|2023-06-01 02:05:00|1564.7|1558.5|1565.8|1559.6|1565.8|1559.6|1564.7|1558.5|0
1685585400000|2023-06-01 02:10:00|1564.8|1558.6|1563.4|1557.2|1565.9|1559.7|1563.4|1557.2|0
1685585700000|2023-06-01 02:15:00|1563.2|1557|1563.4|1557.2|1564.6|1558.4|1563.2|1557|0
1685586000000|2023-06-01 02:20:00|1563.5|1557.3|1565.5|1559.3|1565.5|1559.3|1563.5|1557.3|0
1685586300000|2023-06-01 02:25:00|1564.4|1558.2|1566.2|1560|1566.2|1560|1564.3|1558.1|0
1685586600000|2023-06-01 02:30:00|1565.1|1558.9|1565.8|1559.6|1565.9|1559.7|1564.6|1558.4|0
1685586900000|2023-06-01 02:35:00|1566.1|1559.9|1565.2|1559|1566.4|1560.2|1565.1|1558.9|0
1685587200000|2023-06-01 02:40:00|1565.1|1558.9|1564|1557.8|1565.2|1559|1564|1557.8|0
1685587500000|2023-06-01 02:45:00|1563.7|1557.5|1562.8|1556.6|1563.8|1557.6|1562.8|1556.6|0
1685587800000|2023-06-01 02:50:00|1563.7|1557.5|1563.6|1557.4|1563.7|1557.5|1563.3|1557.1|0
1685588100000|2023-06-01 02:55:00|1563.9|1557.7|1563.8|1557.6|1564.2|1558|1563|1556.8|0
1685588400000|2023-06-01 03:00:00|1564.1|1557.9|1564.4|1558.2|1564.5|1558.3|1564.1|1557.9|0
1685588700000|2023-06-01 03:05:00|1564.3|1558.1|1563.2|1557|1564.4|1558.2|1563.1|1556.9|0
1685589000000|2023-06-01 03:10:00|1564.2|1558|1565.6|1559.4|1565.6|1559.4|1563.1|1556.9|0
1685589300000|2023-06-01 03:15:00|1564.6|1558.4|1566.5|1560.3|1566.5|1560.3|1564.4|1558.2|0
1685589600000|2023-06-01 03:20:00|1566.2|1560|1566.8|1560.6|1566.8|1560.6|1565.5|1559.3|0
1685589900000|2023-06-01 03:25:00|1566.9|1560.7|1567.1|1560.9|1567.1|1560.9|1565.9|1559.7|0
1685590200000|2023-06-01 03:30:00|1566.1|1559.9|1564.9|1558.7|1567.2|1561|1564.9|1558.7|0
1685590500000|2023-06-01 03:35:00|1565|1558.8|1566.1|1559.9|1566.2|1560|1565|1558.8|0
1685590800000|2023-06-01 03:40:00|1566.2|1560|1566.6|1560.4|1567.6|1561.4|1566.2|1560|0
1685591100000|2023-06-01 03:45:00|1565.4|1559.2|1564.1|1557.9|1566.3|1560.1|1563.9|1557.7|0
1685591400000|2023-06-01 03:50:00|1564.2|1558|1564.2|1558|1564.3|1558.1|1564.1|1557.9|0
1685591700000|2023-06-01 03:55:00|1564.3|1558.1|1564.5|1558.3|1564.5|1558.3|1563.5|1557.3|0
1685592000000|2023-06-01 04:00:00|1563.6|1557.4|1563.9|1557.7|1564.5|1558.3|1563.3|1557.1|0
1685592300000|2023-06-01 04:05:00|1564|1557.8|1562.1|1555.9|1564|1557.8|1561.6|1555.4|0
1685592600000|2023-06-01 04:10:00|1563|1556.8|1562.1|1555.9|1563.3|1557.1|1562.1|1555.9|0
1685592900000|2023-06-01 04:15:00|1563.3|1557.1|1562.8|1556.6|1563.7|1557.5|1562.3|1556.1|0
1685593200000|2023-06-01 04:20:00|1563.7|1557.5|1562.4|1556.2|1563.8|1557.6|1562.4|1556.2|0
1685593500000|2023-06-01 04:25:00|1562.5|1556.3|1563.6|1557.4|1563.9|1557.7|1562.5|1556.3|0
1685593800000|2023-06-01 04:30:00|1563.8|1557.6|1563.6|1557.4|1563.9|1557.7|1563|1556.8|0
1685594100000|2023-06-01 04:35:00|1564.7|1558.5|1563.4|1557.2|1564.9|1558.7|1563.4|1557.2|0
1685594400000|2023-06-01 04:40:00|1563.5|1557.3|1562.7|1556.5|1563.5|1557.3|1562.6|1556.4|0
1685594700000|2023-06-01 04:45:00|1562.6|1556.4|1563.1|1556.9|1564.2|1558|1562.6|1556.4|0
1685595000000|2023-06-01 04:50:00|1563|1556.8|1563.2|1557|1564.2|1558|1563|1556.8|0
1685595300000|2023-06-01 04:55:00|1564.2|1558|1563.9|1557.7|1564.6|1558.4|1563.2|1557|0
1685595600000|2023-06-01 05:00:00|1564.7|1558.5|1565.9|1559.7|1566|1559.8|1564.7|1558.5|0
1685595900000|2023-06-01 05:05:00|1565.7|1559.5|1564.9|1558.7|1566|1559.8|1564.9|1558.7|0
1685596200000|2023-06-01 05:10:00|1564.8|1558.6|1566.1|1559.9|1566.1|1559.9|1564.6|1558.4|0
1685596500000|2023-06-01 05:15:00|1565.1|1558.9|1565.2|1559|1567.1|1560.9|1565.1|1558.9|0
1685596800000|2023-06-01 05:20:00|1566.3|1560.1|1564.5|1558.3|1566.3|1560.1|1563.4|1557.2|0
1685597100000|2023-06-01 05:25:00|1564.6|1558.4|1563.4|1557.2|1564.7|1558.5|1563.4|1557.2|0
1685597400000|2023-06-01 05:30:00|1563.5|1557.3|1562.4|1556.2|1564.3|1558.1|1562.4|1556.2|0
1685597700000|2023-06-01 05:35:00|1563.9|1557.7|1562.9|1556.7|1564.4|1558.2|1562.9|1556.7|0
1685598000000|2023-06-01 05:40:00|1564|1557.8|1564.2|1558|1564.2|1558|1563|1556.8|0
1685598300000|2023-06-01 05:45:00|1563.9|1557.7|1564.1|1557.9|1564.1|1557.9|1562.8|1556.6|0
1685598600000|2023-06-01 05:50:00|1563.2|1557|1563.2|1557|1564.5|1558.3|1563.2|1557|0
1685598900000|2023-06-01 05:55:00|1564.2|1558|1563.3|1557.1|1564.8|1558.6|1563.3|1557.1|0
1685664600000|2023-06-02 00:10:00|1576.3|1570.1|1574.4|1568.2|1576.6|1570.4|1574.4|1568.2|0
1685664900000|2023-06-02 00:15:00|1575.5|1569.3|1572.1|1565.9|1576.2|1570|1572.1|1565.9|0
1685665200000|2023-06-02 00:20:00|1573.1|1566.9|1572.4|1566.2|1574.4|1568.2|1571.7|1565.5|0
1685665500000|2023-06-02 00:25:00|1572.6|1566.4|1573.2|1567|1574.4|1568.2|1572.6|1566.4|0
1685665800000|2023-06-02 00:30:00|1573.6|1567.4|1574.5|1568.3|1574.9|1568.7|1573.5|1567.3|0
1685666100000|2023-06-02 00:35:00|1574.6|1568.4|1575.6|1569.4|1575.7|1569.5|1573.3|1567.1|0
1685666400000|2023-06-02 00:40:00|1575.7|1569.5|1570.7|1564.5|1575.7|1569.5|1570.1|1563.9|0
1685666700000|2023-06-02 00:45:00|1570.8|1564.6|1569.6|1563.4|1570.8|1564.6|1567.6|1561.4|0
1685667000000|2023-06-02 00:50:00|1569.4|1563.2|1568.8|1562.6|1569.4|1563.2|1566.7|1560.5|0
1685667300000|2023-06-02 00:55:00|1567.7|1561.5|1566.6|1560.4|1568.9|1562.7|1566.5|1560.3|0
1685667600000|2023-06-02 01:00:00|1567.8|1561.6|1568.7|1562.5|1568.8|1562.6|1567.2|1561|0
1685667900000|2023-06-02 01:05:00|1568.5|1562.3|1568.5|1562.3|1568.6|1562.4|1567.2|1561|0
1685668200000|2023-06-02 01:10:00|1569.6|1563.4|1571.7|1565.5|1571.7|1565.5|1569.6|1563.4|0
1685668500000|2023-06-02 01:15:00|1571.8|1565.6|1572.3|1566.1|1572.3|1566.1|1570.9|1564.7|0
1685668800000|2023-06-02 01:20:00|1572.2|1566|1571.3|1565.1|1572.4|1566.2|1571|1564.8|0
1685669100000|2023-06-02 01:25:00|1571.4|1565.2|1571.9|1565.7|1572.7|1566.5|1570.5|1564.3|0
1685669400000|2023-06-02 01:30:00|1571.8|1565.6|1570.7|1564.5|1571.8|1565.6|1570.7|1564.5|0
1685669700000|2023-06-02 01:35:00|1570.8|1564.6|1570.6|1564.4|1570.8|1564.6|1569|1562.8|0
1685670000000|2023-06-02 01:40:00|1569.5|1563.3|1569.3|1563.1|1570.4|1564.2|1569.2|1563|0
1685670300000|2023-06-02 01:45:00|1569.1|1562.9|1569.3|1563.1|1569.5|1563.3|1569|1562.8|0
1685670600000|2023-06-02 01:50:00|1567.9|1561.7|1566.6|1560.4|1568.9|1562.7|1566.5|1560.3|0
1685670900000|2023-06-02 01:55:00|1566.3|1560.1|1565.8|1559.6|1566.8|1560.6|1564.9|1558.7|0
1685671200000|2023-06-02 02:00:00|1565.7|1559.5|1564.8|1558.6|1565.8|1559.6|1564.5|1558.3|0
1685671500000|2023-06-02 02:05:00|1564.9|1558.7|1565.1|1558.9|1566.7|1560.5|1564.4|1558.2|0
1685671800000|2023-06-02 02:10:00|1564.1|1557.9|1564.3|1558.1|1565.5|1559.3|1563.4|1557.2|0
1685672100000|2023-06-02 02:15:00|1563.3|1557.1|1564.5|1558.3|1564.9|1558.7|1563.3|1557.1|0
1685672400000|2023-06-02 02:20:00|1564.6|1558.4|1565.2|1559|1565.2|1559|1563.7|1557.5|0
1685672700000|2023-06-02 02:25:00|1565.3|1559.1|1565.3|1559.1|1565.4|1559.2|1564.2|1558|0
1685673000000|2023-06-02 02:30:00|1565.4|1559.2|1565.8|1559.6|1566|1559.8|1564.8|1558.6|0
1685673300000|2023-06-02 02:35:00|1564.8|1558.6|1564.5|1558.3|1566|1559.8|1564.4|1558.2|0
1685673600000|2023-06-02 02:40:00|1565.6|1559.4|1563.6|1557.4|1565.7|1559.5|1563.6|1557.4|0
1685673900000|2023-06-02 02:45:00|1564.8|1558.6|1564.7|1558.5|1564.8|1558.6|1563.7|1557.5|0
1685674200000|2023-06-02 02:50:00|1565.4|1559.2|1565.3|1559.1|1566.3|1560.1|1565.3|1559.1|0
1685674500000|2023-06-02 02:55:00|1566.4|1560.2|1564.8|1558.6|1566.5|1560.3|1564.8|1558.6|0
1685674800000|2023-06-02 03:00:00|1564.7|1558.5|1565.6|1559.4|1565.6|1559.4|1564.3|1558.1|0
1685675100000|2023-06-02 03:05:00|1564.6|1558.4|1565|1558.8|1566|1559.8|1564.6|1558.4|0
1685675400000|2023-06-02 03:10:00|1566|1559.8|1564.6|1558.4|1566.9|1560.7|1564.6|1558.4|0
1685675700000|2023-06-02 03:15:00|1564.7|1558.5|1564.8|1558.6|1565.6|1559.4|1564.6|1558.4|0
1685676000000|2023-06-02 03:20:00|1564.7|1558.5|1563.6|1557.4|1564.7|1558.5|1563.4|1557.2|0
1685676300000|2023-06-02 03:25:00|1563.4|1557.2|1563.1|1556.9|1564.5|1558.3|1563.1|1556.9|0
1685676600000|2023-06-02 03:30:00|1562.9|1556.7|1563.4|1557.2|1563.4|1557.2|1562.9|1556.7|0
1685676900000|2023-06-02 03:35:00|1563.5|1557.3|1564.6|1558.4|1564.7|1558.5|1563.5|1557.3|0
1685677200000|2023-06-02 03:40:00|1564.7|1558.5|1563.9|1557.7|1564.9|1558.7|1563.7|1557.5|0
1685677500000|2023-06-02 03:45:00|1563.6|1557.4|1563.6|1557.4|1564.7|1558.5|1563.5|1557.3|0
1685677800000|2023-06-02 03:50:00|1563.7|1557.5|1564.5|1558.3|1564.6|1558.4|1563.4|1557.2|0
1685678100000|2023-06-02 03:55:00|1563.3|1557.1|1563.6|1557.4|1563.7|1557.5|1562.4|1556.2|0
1685678400000|2023-06-02 04:00:00|1562.6|1556.4|1562.9|1556.7|1563.6|1557.4|1562.5|1556.3|0
1685678700000|2023-06-02 04:05:00|1563|1556.8|1562.9|1556.7|1563|1556.8|1561.7|1555.5|0
1685679000000|2023-06-02 04:10:00|1562.7|1556.5|1562.6|1556.4|1562.7|1556.5|1562.5|1556.3|0
1685679300000|2023-06-02 04:15:00|1562.5|1556.3|1561.2|1555|1562.7|1556.5|1561.2|1555|0
1685679600000|2023-06-02 04:20:00|1561.3|1555.1|1562|1555.8|1562.3|1556.1|1560.9|1554.7|0
1685679900000|2023-06-02 04:25:00|1562.1|1555.9|1561.1|1554.9|1562.2|1556|1561|1554.8|0
1685680200000|2023-06-02 04:30:00|1562.3|1556.1|1562.3|1556.1|1562.3|1556.1|1561.2|1555|0
1685680500000|2023-06-02 04:35:00|1562.2|1556|1560.5|1554.3|1562.3|1556.1|1560.3|1554.1|0
1685680800000|2023-06-02 04:40:00|1560.2|1554|1560.2|1554|1561.3|1555.1|1560.2|1554|0
1685681100000|2023-06-02 04:45:00|1560.3|1554.1|1560.1|1553.9|1561.2|1555|1560|1553.8|0
1685681400000|2023-06-02 04:50:00|1560.2|1554|1560.6|1554.4|1561|1554.8|1559.7|1553.5|0
1685681700000|2023-06-02 04:55:00|1559.8|1553.6|1556.8|1550.6|1560.5|1554.3|1556.5|1550.3|0
1685682000000|2023-06-02 05:00:00|1556.9|1550.7|1556.3|1550.1|1557.5|1551.3|1556.2|1550|0
1685682300000|2023-06-02 05:05:00|1556.7|1550.5|1556.7|1550.5|1558|1551.8|1556.6|1550.4|0
1685682600000|2023-06-02 05:10:00|1556.8|1550.6|1557.1|1550.9|1558.9|1552.7|1556.8|1550.6|0
1685682900000|2023-06-02 05:15:00|1557.2|1551|1557.8|1551.6|1558.6|1552.4|1557.1|1550.9|0
1685683200000|2023-06-02 05:20:00|1557.6|1551.4|1555.1|1548.9|1557.6|1551.4|1555.1|1548.9|0
1685683500000|2023-06-02 05:25:00|1555|1548.8|1556.3|1550.1|1556.3|1550.1|1555|1548.8|0
1685683800000|2023-06-02 05:30:00|1555.4|1549.2|1556.1|1549.9|1556.4|1550.2|1555.1|1548.9|0
1685684100000|2023-06-02 05:35:00|1556.2|1550|1556.6|1550.4|1556.6|1550.4|1555.1|1548.9|0
1685684400000|2023-06-02 05:40:00|1555.5|1549.3|1556.1|1549.9|1557.6|1551.4|1555.2|1549|0
1685684700000|2023-06-02 05:45:00|1555|1548.8|1556.5|1550.3|1557.1|1550.9|1555|1548.8|0
1685685000000|2023-06-02 05:50:00|1555.5|1549.3|1557.1|1550.9|1557.7|1551.5|1555.5|1549.3|0
1685685300000|2023-06-02 05:55:00|1557.3|1551.1|1556.3|1550.1|1557.6|1551.4|1556.3|1550.1|0
1685923800000|2023-06-05 00:10:00|1560|1553.8|1558.2|1552|1560|1553.8|1557.3|1551.1|0
1685924100000|2023-06-05 00:15:00|1558.4|1552.2|1559.8|1553.6|1559.8|1553.6|1557.5|1551.3|0
1685924400000|2023-06-05 00:20:00|1559.6|1553.4|1562.3|1556.1|1562.3|1556.1|1557.6|1551.4|0
1685924700000|2023-06-05 00:25:00|1563.5|1557.3|1561.3|1555.1|1563.6|1557.4|1561.3|1555.1|0
1685925000000|2023-06-05 00:30:00|1562.4|1556.2|1560.9|1554.7|1562.4|1556.2|1560.9|1554.7|0
1685925300000|2023-06-05 00:35:00|1561.9|1555.7|1560.4|1554.2|1561.9|1555.7|1560.4|1554.2|0
1685925600000|2023-06-05 00:40:00|1561.4|1555.2|1561.6|1555.4|1561.8|1555.6|1560.5|1554.3|0
1685925900000|2023-06-05 00:45:00|1560|1553.8|1558.3|1552.1|1560|1553.8|1556.7|1550.5|0
1685926200000|2023-06-05 00:50:00|1558.4|1552.2|1558.6|1552.4|1560|1553.8|1556.3|1550.1|0
1685926500000|2023-06-05 00:55:00|1558.4|1552.2|1558.8|1552.6|1558.8|1552.6|1558.4|1552.2|0
1685926800000|2023-06-05 01:00:00|1559.9|1553.7|1560.2|1554|1560.2|1554|1559.3|1553.1|0
1685927100000|2023-06-05 01:05:00|1560|1553.8|1560.4|1554.2|1560.9|1554.7|1560|1553.8|0
1685927400000|2023-06-05 01:10:00|1560.3|1554.1|1560.6|1554.4|1560.6|1554.4|1560.3|1554.1|0
1685927700000|2023-06-05 01:15:00|1560.4|1554.2|1560.3|1554.1|1561.3|1555.1|1560.3|1554.1|0
1685928000000|2023-06-05 01:20:00|1560.4|1554.2|1558.9|1552.7|1561.4|1555.2|1558.9|1552.7|0
1685928300000|2023-06-05 01:25:00|1559.8|1553.6|1560.8|1554.6|1561|1554.8|1559.7|1553.5|0
1685928600000|2023-06-05 01:30:00|1559.6|1553.4|1559.7|1553.5|1560|1553.8|1558.9|1552.7|0
1685928900000|2023-06-05 01:35:00|1558.8|1552.6|1561|1554.8|1562|1555.8|1558.8|1552.6|0
1685929200000|2023-06-05 01:40:00|1560.7|1554.5|1561.5|1555.3|1561.9|1555.7|1560.6|1554.4|0
1685929500000|2023-06-05 01:45:00|1562.5|1556.3|1563.7|1557.5|1563.7|1557.5|1561.6|1555.4|0
1685929800000|2023-06-05 01:50:00|1563.9|1557.7|1563|1556.8|1564|1557.8|1562.7|1556.5|0
1685930100000|2023-06-05 01:55:00|1564|1557.8|1563.2|1557|1565|1558.8|1563.2|1557|0
1685930400000|2023-06-05 02:00:00|1563.4|1557.2|1565.9|1559.7|1565.9|1559.7|1563.2|1557|0
1685930700000|2023-06-05 02:05:00|1566.6|1560.4|1566.8|1560.6|1567|1560.8|1565.7|1559.5|0
1685931000000|2023-06-05 02:10:00|1565.8|1559.6|1567.1|1560.9|1567.1|1560.9|1565.5|1559.3|0
1685931300000|2023-06-05 02:15:00|1566.2|1560|1565.7|1559.5|1567.2|1561|1565.7|1559.5|0
1685931600000|2023-06-05 02:20:00|1566.6|1560.4|1566.6|1560.4|1567.8|1561.6|1566.5|1560.3|0
1685931900000|2023-06-05 02:25:00|1566.7|1560.5|1565.3|1559.1|1566.7|1560.5|1565.3|1559.1|0
1685932200000|2023-06-05 02:30:00|1564.2|1558|1565.1|1558.9|1566.1|1559.9|1564.2|1558|0
1685932500000|2023-06-05 02:35:00|1566|1559.8|1567|1560.8|1567.1|1560.9|1564|1557.8|0
1685932800000|2023-06-05 02:40:00|1566.8|1560.6|1565.8|1559.6|1566.8|1560.6|1565.7|1559.5|0
1685933100000|2023-06-05 02:45:00|1566.8|1560.6|1566.7|1560.5|1567.8|1561.6|1565.6|1559.4|0
1685933400000|2023-06-05 02:50:00|1566.8|1560.6|1566.7|1560.5|1566.8|1560.6|1565.6|1559.4|0
1685933700000|2023-06-05 02:55:00|1566.8|1560.6|1566.6|1560.4|1566.8|1560.6|1565.6|1559.4|0
1685934000000|2023-06-05 03:00:00|1565.5|1559.3|1567.5|1561.3|1567.9|1561.7|1565.5|1559.3|0
1685934300000|2023-06-05 03:05:00|1567.4|1561.2|1567.4|1561.2|1567.6|1561.4|1566.5|1560.3|0
1685934600000|2023-06-05 03:10:00|1566.4|1560.2|1568.6|1562.4|1568.6|1562.4|1566.4|1560.2|0
1685934900000|2023-06-05 03:15:00|1569.5|1563.3|1567.1|1560.9|1569.5|1563.3|1567.1|1560.9|0
1685935200000|2023-06-05 03:20:00|1568|1561.8|1569|1562.8|1569|1562.8|1568|1561.8|0
1685935500000|2023-06-05 03:25:00|1568.1|1561.9|1567.2|1561|1568.3|1562.1|1567.1|1560.9|0
1685935800000|2023-06-05 03:30:00|1568.2|1562|1568.1|1561.9|1568.3|1562.1|1567.1|1560.9|0
1685936100000|2023-06-05 03:35:00|1568|1561.8|1567.5|1561.3|1568.1|1561.9|1566.6|1560.4|0
1685936400000|2023-06-05 03:40:00|1567.4|1561.2|1567|1560.8|1567.5|1561.3|1566.2|1560|0
1685936700000|2023-06-05 03:45:00|1566.9|1560.7|1566|1559.8|1567.1|1560.9|1565.9|1559.7|0
1685937000000|2023-06-05 03:50:00|1566.1|1559.9|1565.8|1559.6|1567|1560.8|1565|1558.8|0
1685937300000|2023-06-05 03:55:00|1565.1|1558.9|1564.8|1558.6|1566|1559.8|1564.7|1558.5|0
1685937600000|2023-06-05 04:00:00|1565.9|1559.7|1563.5|1557.3|1565.9|1559.7|1563.5|1557.3|0
1685937900000|2023-06-05 04:05:00|1564.7|1558.5|1563.9|1557.7|1564.7|1558.5|1563.4|1557.2|0
1685938200000|2023-06-05 04:10:00|1564.9|1558.7|1565.6|1559.4|1565.8|1559.6|1563.7|1557.5|0
1685938500000|2023-06-05 04:15:00|1564.5|1558.3|1566.8|1560.6|1566.8|1560.6|1564.5|1558.3|0
1685938800000|2023-06-05 04:20:00|1566.7|1560.5|1567.4|1561.2|1567.4|1561.2|1565.7|1559.5|0
1685939100000|2023-06-05 04:25:00|1566.5|1560.3|1568.3|1562.1|1568.3|1562.1|1566.1|1559.9|0
1685939400000|2023-06-05 04:30:00|1567.5|1561.3|1565.7|1559.5|1568.4|1562.2|1565.7|1559.5|0
1685939700000|2023-06-05 04:35:00|1566.6|1560.4|1566.8|1560.6|1567.7|1561.5|1566.6|1560.4|0
1685940000000|2023-06-05 04:40:00|1567.9|1561.7|1567.2|1561|1568.1|1561.9|1567.2|1561|0
1685940300000|2023-06-05 04:45:00|1568.1|1561.9|1568.2|1562|1568.3|1562.1|1568|1561.8|0
1685940600000|2023-06-05 04:50:00|1568.3|1562.1|1567.5|1561.3|1569.2|1563|1567.3|1561.1|0
1685940900000|2023-06-05 04:55:00|1567.6|1561.4|1567.6|1561.4|1568.9|1562.7|1567.6|1561.4|0
1685941200000|2023-06-05 05:00:00|1567.8|1561.6|1566.5|1560.3|1567.8|1561.6|1565.1|1558.9|0
1685941500000|2023-06-05 05:05:00|1565.5|1559.3|1565|1558.8|1566.4|1560.2|1564.9|1558.7|0
1685941800000|2023-06-05 05:10:00|1565.1|1558.9|1564.2|1558|1565.1|1558.9|1563.9|1557.7|0
1685942100000|2023-06-05 05:15:00|1565.1|1558.9|1565.4|1559.2|1565.4|1559.2|1564.1|1557.9|0
1685942400000|2023-06-05 05:20:00|1564.6|1558.4|1565.3|1559.1|1566.9|1560.7|1564.6|1558.4|0
1685942700000|2023-06-05 05:25:00|1564.1|1557.9|1565.7|1559.5|1565.7|1559.5|1564.1|1557.9|0
1685943000000|2023-06-05 05:30:00|1564.4|1558.2|1565.3|1559.1|1565.3|1559.1|1564.3|1558.1|0
1685943300000|2023-06-05 05:35:00|1564.5|1558.3|1566.2|1560|1566.3|1560.1|1564.1|1557.9|0
1685943600000|2023-06-05 05:40:00|1567.2|1561|1566.4|1560.2|1567.2|1561|1565.5|1559.3|0
1685943900000|2023-06-05 05:45:00|1565.4|1559.2|1566.3|1560.1|1566.4|1560.2|1565.4|1559.2|0
1685944200000|2023-06-05 05:50:00|1565.3|1559.1|1566.5|1560.3|1566.5|1560.3|1565.3|1559.1|0
1685944500000|2023-06-05 05:55:00|1566.3|1560.1|1566.5|1560.3|1566.8|1560.6|1565.8|1559.6|0
1686010200000|2023-06-06 00:10:00|1555.3|1549.1|1553.9|1547.7|1555.3|1549.1|1553.3|1547.1|0
1686010500000|2023-06-06 00:15:00|1554.5|1548.3|1551.5|1545.3|1555.5|1549.3|1551.5|1545.3|0
1686010800000|2023-06-06 00:20:00|1552.4|1546.2|1554.1|1547.9|1554.8|1548.6|1552|1545.8|0
1686011100000|2023-06-06 00:25:00|1554.3|1548.1|1554.7|1548.5|1555.2|1549|1553.6|1547.4|0
1686011400000|2023-06-06 00:30:00|1554.8|1548.6|1555.7|1549.5|1555.9|1549.7|1554.8|1548.6|0
1686011700000|2023-06-06 00:35:00|1555.3|1549.1|1557.6|1551.4|1557.6|1551.4|1555.3|1549.1|0
1686012000000|2023-06-06 00:40:00|1555.6|1549.4|1556.8|1550.6|1557.9|1551.7|1555.6|1549.4|0
1686012300000|2023-06-06 00:45:00|1556.7|1550.5|1557.4|1551.2|1558.3|1552.1|1556.4|1550.2|0
1686012600000|2023-06-06 00:50:00|1557.3|1551.1|1555.9|1549.7|1557.5|1551.3|1555.9|1549.7|0
1686012900000|2023-06-06 00:55:00|1556.9|1550.7|1557|1550.8|1557.9|1551.7|1555.9|1549.7|0
1686013200000|2023-06-06 01:00:00|1556.9|1550.7|1556.8|1550.6|1557.9|1551.7|1556.3|1550.1|0
1686013500000|2023-06-06 01:05:00|1557.7|1551.5|1557|1550.8|1558.4|1552.2|1556.7|1550.5|0
1686013800000|2023-06-06 01:10:00|1556.9|1550.7|1558.1|1551.9|1558.2|1552|1556.6|1550.4|0
1686014100000|2023-06-06 01:15:00|1557.3|1551.1|1558.5|1552.3|1558.5|1552.3|1557.3|1551.1|0
1686014400000|2023-06-06 01:20:00|1557.6|1551.4|1558.2|1552|1559.3|1553.1|1557.1|1550.9|0
1686014700000|2023-06-06 01:25:00|1559.5|1553.3|1560|1553.8|1561|1554.8|1559.5|1553.3|0
1686015000000|2023-06-06 01:30:00|1560.2|1554|1560.2|1554|1560.5|1554.3|1559.5|1553.3|0
1686015300000|2023-06-06 01:35:00|1559.2|1553|1560.2|1554|1560.2|1554|1559.1|1552.9|0
1686015600000|2023-06-06 01:40:00|1560.5|1554.3|1558.5|1552.3|1560.5|1554.3|1558.5|1552.3|0
1686015900000|2023-06-06 01:45:00|1558.4|1552.2|1559.3|1553.1|1559.3|1553.1|1558|1551.8|0
1686016200000|2023-06-06 01:50:00|1559.2|1553|1558.2|1552|1559.3|1553.1|1558.2|1552|0
1686016500000|2023-06-06 01:55:00|1558.1|1551.9|1558.6|1552.4|1559.6|1553.4|1558.1|1551.9|0
1686016800000|2023-06-06 02:00:00|1558.5|1552.3|1557|1550.8|1559.4|1553.2|1557|1550.8|0
1686017100000|2023-06-06 02:05:00|1557.2|1551|1557.5|1551.3|1558.5|1552.3|1557.2|1551|0
1686017400000|2023-06-06 02:10:00|1558.7|1552.5|1558.1|1551.9|1558.7|1552.5|1557.7|1551.5|0
1686017700000|2023-06-06 02:15:00|1557.9|1551.7|1558|1551.8|1558|1551.8|1556.9|1550.7|0
1686018000000|2023-06-06 02:20:00|1557.2|1551|1557.4|1551.2|1558.4|1552.2|1557.2|1551|0
1686018300000|2023-06-06 02:25:00|1557.5|1551.3|1557.7|1551.5|1558.6|1552.4|1557.4|1551.2|0
1686018600000|2023-06-06 02:30:00|1557.2|1551|1557.4|1551.2|1557.7|1551.5|1557.2|1551|0
1686018900000|2023-06-06 02:35:00|1557.3|1551.1|1555.5|1549.3|1557.3|1551.1|1555.3|1549.1|0
1686019200000|2023-06-06 02:40:00|1555.3|1549.1|1554.9|1548.7|1556.3|1550.1|1554.8|1548.6|0
1686019500000|2023-06-06 02:45:00|1555.2|1549|1556.4|1550.2|1556.5|1550.3|1555.2|1549|0
1686019800000|2023-06-06 02:50:00|1555.3|1549.1|1555.3|1549.1|1556.4|1550.2|1554.9|1548.7|0
1686020100000|2023-06-06 02:55:00|1555.4|1549.2|1555.4|1549.2|1556.1|1549.9|1555|1548.8|0
1686020400000|2023-06-06 03:00:00|1555.2|1549|1555.1|1548.9|1556|1549.8|1554.9|1548.7|0
1686020700000|2023-06-06 03:05:00|1556.1|1549.9|1554.7|1548.5|1556.1|1549.9|1554.7|1548.5|0
1686021000000|2023-06-06 03:10:00|1555.6|1549.4|1554.5|1548.3|1555.8|1549.6|1554.5|1548.3|0
1686021300000|2023-06-06 03:15:00|1554.4|1548.2|1555.8|1549.6|1555.8|1549.6|1554.4|1548.2|0
1686021600000|2023-06-06 03:20:00|1555.7|1549.5|1555.3|1549.1|1556.1|1549.9|1555.1|1548.9|0
1686021900000|2023-06-06 03:25:00|1555.1|1548.9|1554.9|1548.7|1556.8|1550.6|1554.8|1548.6|0
1686022200000|2023-06-06 03:30:00|1554.8|1548.6|1554.8|1548.6|1554.8|1548.6|1554.6|1548.4|0
1686022500000|2023-06-06 03:35:00|1554.9|1548.7|1555.8|1549.6|1555.8|1549.6|1554.9|1548.7|0
1686022800000|2023-06-06 03:40:00|1555.6|1549.4|1557.5|1551.3|1557.5|1551.3|1555.6|1549.4|0
1686023100000|2023-06-06 03:45:00|1557.7|1551.5|1555.6|1549.4|1557.7|1551.5|1555.6|1549.4|0
1686023400000|2023-06-06 03:50:00|1555.4|1549.2|1554.9|1548.7|1555.5|1549.3|1554.9|1548.7|0
1686023700000|2023-06-06 03:55:00|1555.1|1548.9|1555.4|1549.2|1555.4|1549.2|1555|1548.8|0
1686024000000|2023-06-06 04:00:00|1555.2|1549|1555.4|1549.2|1556.3|1550.1|1555.1|1548.9|0
1686024300000|2023-06-06 04:05:00|1555.3|1549.1|1555.2|1549|1555.4|1549.2|1555.2|1549|0
1686024600000|2023-06-06 04:10:00|1555.3|1549.1|1555.5|1549.3|1555.5|1549.3|1555|1548.8|0
1686024900000|2023-06-06 04:15:00|1555.4|1549.2|1554.2|1548|1555.4|1549.2|1554.2|1548|0
1686025200000|2023-06-06 04:20:00|1555.3|1549.1|1553.7|1547.5|1555.3|1549.1|1553.7|1547.5|0
1686025500000|2023-06-06 04:25:00|1553.6|1547.4|1554.3|1548.1|1554.6|1548.4|1553.2|1547|0
1686025800000|2023-06-06 04:30:00|1553.8|1547.6|1548.2|1542|1553.8|1547.6|1543.6|1537.4|0
1686026100000|2023-06-06 04:35:00|1547.4|1541.2|1547.5|1541.3|1547.9|1541.7|1546.6|1540.4|0
1686026400000|2023-06-06 04:40:00|1548.6|1542.4|1549.1|1542.9|1550.2|1544|1547.8|1541.6|0
1686026700000|2023-06-06 04:45:00|1548.9|1542.7|1549.1|1542.9|1550.1|1543.9|1548.6|1542.4|0
1686027000000|2023-06-06 04:50:00|1549|1542.8|1548.7|1542.5|1550|1543.8|1548.7|1542.5|0
1686027300000|2023-06-06 04:55:00|1548.5|1542.3|1548.5|1542.3|1549.1|1542.9|1548.4|1542.2|0
1686027600000|2023-06-06 05:00:00|1547.8|1541.6|1549.8|1543.6|1551.4|1545.2|1547.7|1541.5|0
1686027900000|2023-06-06 05:05:00|1550|1543.8|1549.8|1543.6|1550|1543.8|1548.8|1542.6|0
1686028200000|2023-06-06 05:10:00|1549.7|1543.5|1550.2|1544|1550.4|1544.2|1549.7|1543.5|0
1686028500000|2023-06-06 05:15:00|1549.2|1543|1551|1544.8|1551|1544.8|1549.2|1543|0
1686028800000|2023-06-06 05:20:00|1551.3|1545.1|1551.3|1545.1|1551.4|1545.2|1551.1|1544.9|0
1686029100000|2023-06-06 05:25:00|1551.5|1545.3|1551.7|1545.5|1551.7|1545.5|1550.4|1544.2|0
1686029400000|2023-06-06 05:30:00|1551.2|1545|1551.2|1545|1552.4|1546.2|1551.1|1544.9|0
1686029700000|2023-06-06 05:35:00|1550.9|1544.7|1549.5|1543.3|1551.6|1545.4|1549.5|1543.3|0
1686030000000|2023-06-06 05:40:00|1550.4|1544.2|1548.6|1542.4|1550.4|1544.2|1548.2|1542|0
1686030300000|2023-06-06 05:45:00|1548.7|1542.5|1548.5|1542.3|1549.8|1543.6|1548.5|1542.3|0
1686030600000|2023-06-06 05:50:00|1548.8|1542.6|1550.3|1544.1|1550.4|1544.2|1548.8|1542.6|0
1686030900000|2023-06-06 05:55:00|1549.3|1543.1|1549.2|1543|1550.9|1544.7|1549.2|1543|0
1686096600000|2023-06-07 00:10:00|1549.9|1543.7|1553.9|1547.7|1553.9|1547.7|1549.9|1543.7|0
1686096900000|2023-06-07 00:15:00|1552.9|1546.7|1551.4|1545.2|1553|1546.8|1551.4|1545.2|0
1686097200000|2023-06-07 00:20:00|1552.6|1546.4|1552.8|1546.6|1554.8|1548.6|1552.6|1546.4|0
1686097500000|2023-06-07 00:25:00|1554|1547.8|1553.6|1547.4|1556.4|1550.2|1553.6|1547.4|0
1686097800000|2023-06-07 00:30:00|1553.9|1547.7|1554|1547.8|1554.7|1548.5|1551.6|1545.4|0
1686098100000|2023-06-07 00:35:00|1553.8|1547.6|1553.9|1547.7|1553.9|1547.7|1552.9|1546.7|0
1686098400000|2023-06-07 00:40:00|1553.8|1547.6|1556.6|1550.4|1556.6|1550.4|1552.6|1546.4|0
1686098700000|2023-06-07 00:45:00|1556.7|1550.5|1556.7|1550.5|1557|1550.8|1556.7|1550.5|0
1686099000000|2023-06-07 00:50:00|1557.1|1550.9|1557.9|1551.7|1557.9|1551.7|1557.1|1550.9|0
1686099300000|2023-06-07 00:55:00|1557.6|1551.4|1553.7|1547.5|1557.6|1551.4|1553.7|1547.5|0
1686099600000|2023-06-07 01:00:00|1553.6|1547.4|1553.6|1547.4|1555.1|1548.9|1552.9|1546.7|0
1686099900000|2023-06-07 01:05:00|1554.4|1548.2|1554.1|1547.9|1554.4|1548.2|1553.1|1546.9|0
1686100200000|2023-06-07 01:10:00|1553.9|1547.7|1553.4|1547.2|1553.9|1547.7|1552.2|1546|0
1686100500000|2023-06-07 01:15:00|1553.5|1547.3|1553.2|1547|1553.5|1547.3|1552.1|1545.9|0
1686100800000|2023-06-07 01:20:00|1552.1|1545.9|1551.6|1545.4|1553.1|1546.9|1550.9|1544.7|0
1686101100000|2023-06-07 01:25:00|1551.7|1545.5|1550.6|1544.4|1552.6|1546.4|1550.6|1544.4|0
1686101400000|2023-06-07 01:30:00|1551.9|1545.7|1551.2|1545|1552.1|1545.9|1551|1544.8|0
1686101700000|2023-06-07 01:35:00|1550.8|1544.6|1550.8|1544.6|1551.2|1545|1550.8|1544.6|0
1686102000000|2023-06-07 01:40:00|1550.7|1544.5|1551.3|1545.1|1551.3|1545.1|1550.7|1544.5|0
1686102300000|2023-06-07 01:45:00|1550.3|1544.1|1551.1|1544.9|1551.3|1545.1|1549|1542.8|0
1686102600000|2023-06-07 01:50:00|1551|1544.8|1550.9|1544.7|1551.2|1545|1548.8|1542.6|0
1686102900000|2023-06-07 01:55:00|1548.7|1542.5|1551|1544.8|1551.2|1545|1548.7|1542.5|0
1686103200000|2023-06-07 02:00:00|1551.1|1544.9|1550.6|1544.4|1551.1|1544.9|1550.6|1544.4|0
1686103500000|2023-06-07 02:05:00|1548.7|1542.5|1548.9|1542.7|1550.1|1543.9|1548.7|1542.5|0
1686103800000|2023-06-07 02:10:00|1549.8|1543.6|1548.7|1542.5|1550.1|1543.9|1548.7|1542.5|0
1686104100000|2023-06-07 02:15:00|1549.7|1543.5|1550|1543.8|1550.6|1544.4|1548.3|1542.1|0
1686104400000|2023-06-07 02:20:00|1548.7|1542.5|1549.8|1543.6|1549.9|1543.7|1548.7|1542.5|0
1686104700000|2023-06-07 02:25:00|1548.3|1542.1|1548.6|1542.4|1549.5|1543.3|1548.3|1542.1|0
1686105000000|2023-06-07 02:30:00|1549.6|1543.4|1549.6|1543.4|1549.6|1543.4|1548.4|1542.2|0
1686105300000|2023-06-07 02:35:00|1548.6|1542.4|1549.2|1543|1549.8|1543.6|1548.3|1542.1|0
1686105600000|2023-06-07 02:40:00|1550.2|1544|1548.9|1542.7|1550.2|1544|1548.7|1542.5|0
1686105900000|2023-06-07 02:45:00|1548.8|1542.6|1550.7|1544.5|1550.7|1544.5|1548.7|1542.5|0
1686106200000|2023-06-07 02:50:00|1549.8|1543.6|1550.8|1544.6|1550.9|1544.7|1549.7|1543.5|0
1686106500000|2023-06-07 02:55:00|1550.7|1544.5|1550.2|1544|1552.1|1545.9|1550|1543.8|0
1686106800000|2023-06-07 03:00:00|1550.3|1544.1|1551.4|1545.2|1551.4|1545.2|1550.2|1544|0
1686107100000|2023-06-07 03:05:00|1551.2|1545|1551.5|1545.3|1551.8|1545.6|1551.2|1545|0
1686107400000|2023-06-07 03:10:00|1551.7|1545.5|1552.9|1546.7|1553.1|1546.9|1551.7|1545.5|0
1686107700000|2023-06-07 03:15:00|1553|1546.8|1552.8|1546.6|1553.1|1546.9|1552.8|1546.6|0
1686108000000|2023-06-07 03:20:00|1552.5|1546.3|1550.5|1544.3|1553.7|1547.5|1550.5|1544.3|0
1686108300000|2023-06-07 03:25:00|1550.4|1544.2|1551.4|1545.2|1551.5|1545.3|1550.3|1544.1|0
1686108600000|2023-06-07 03:30:00|1550.3|1544.1|1550|1543.8|1551.4|1545.2|1550|1543.8|0
1686108900000|2023-06-07 03:35:00|1551.2|1545|1550.5|1544.3|1551.6|1545.4|1550.5|1544.3|0
1686109200000|2023-06-07 03:40:00|1549.2|1543|1551|1544.8|1552|1545.8|1549.2|1543|0
1686109500000|2023-06-07 03:45:00|1551.8|1545.6|1551.8|1545.6|1551.8|1545.6|1549.7|1543.5|0
1686109800000|2023-06-07 03:50:00|1551.7|1545.5|1552|1545.8|1552|1545.8|1549.7|1543.5|0
1686110100000|2023-06-07 03:55:00|1552.1|1545.9|1551.9|1545.7|1552.1|1545.9|1551.8|1545.6|0
1686110400000|2023-06-07 04:00:00|1551.8|1545.6|1551|1544.8|1551.9|1545.7|1550.8|1544.6|0
1686110700000|2023-06-07 04:05:00|1551.2|1545|1551.5|1545.3|1551.5|1545.3|1551|1544.8|0
1686111000000|2023-06-07 04:10:00|1551.4|1545.2|1551.3|1545.1|1552.6|1546.4|1551.2|1545|0
1686111300000|2023-06-07 04:15:00|1552.3|1546.1|1552.6|1546.4|1552.7|1546.5|1551.8|1545.6|0
1686111600000|2023-06-07 04:20:00|1552.5|1546.3|1552|1545.8|1552.6|1546.4|1551.6|1545.4|0
1686111900000|2023-06-07 04:25:00|1552.1|1545.9|1552.4|1546.2|1552.4|1546.2|1552|1545.8|0
1686112200000|2023-06-07 04:30:00|1552.3|1546.1|1552.2|1546|1552.4|1546.2|1551.2|1545|0
1686112500000|2023-06-07 04:35:00|1552.1|1545.9|1551.9|1545.7|1552.3|1546.1|1551.9|1545.7|0
1686112800000|2023-06-07 04:40:00|1552|1545.8|1551.9|1545.7|1552.3|1546.1|1551.8|1545.6|0
1686113100000|2023-06-07 04:45:00|1550.6|1544.4|1550.5|1544.3|1551.7|1545.5|1550.5|1544.3|0
1686113400000|2023-06-07 04:50:00|1551.6|1545.4|1551.4|1545.2|1551.6|1545.4|1550.3|1544.1|0
1686113700000|2023-06-07 04:55:00|1550.4|1544.2|1551.5|1545.3|1551.5|1545.3|1550.4|1544.2|0
1686114000000|2023-06-07 05:00:00|1550.6|1544.4|1550|1543.8|1551.5|1545.3|1550|1543.8|0
1686114300000|2023-06-07 05:05:00|1551.1|1544.9|1550.9|1544.7|1551.1|1544.9|1549.7|1543.5|0
1686114600000|2023-06-07 05:10:00|1550.7|1544.5|1550.9|1544.7|1550.9|1544.7|1549.6|1543.4|0
1686114900000|2023-06-07 05:15:00|1549.9|1543.7|1547|1540.8|1550.7|1544.5|1547|1540.8|0
1686115200000|2023-06-07 05:20:00|1547.1|1540.9|1548.1|1541.9|1549.2|1543|1546|1539.8|0
1686115500000|2023-06-07 05:25:00|1547.2|1541|1548.3|1542.1|1549.4|1543.2|1547.2|1541|0
1686115800000|2023-06-07 05:30:00|1547.9|1541.7|1549|1542.8|1549.1|1542.9|1547.9|1541.7|0
1686116100000|2023-06-07 05:35:00|1549.1|1542.9|1547.7|1541.5|1549.1|1542.9|1547.7|1541.5|0
1686116400000|2023-06-07 05:40:00|1548.5|1542.3|1549|1542.8|1549|1542.8|1547.5|1541.3|0
1686116700000|2023-06-07 05:45:00|1547.9|1541.7|1548.5|1542.3|1549.1|1542.9|1547.8|1541.6|0
1686117000000|2023-06-07 05:50:00|1549.3|1543.1|1549.3|1543.1|1550.3|1544.1|1548.3|1542.1|0
1686117300000|2023-06-07 05:55:00|1549.2|1543|1549|1542.8|1550.4|1544.2|1549|1542.8|0
1686183000000|2023-06-08 00:10:00|1542.6|1536.4|1536.1|1529.9|1542.6|1536.4|1536.1|1529.9|0
1686183300000|2023-06-08 00:15:00|1536.8|1530.6|1538.3|1532.1|1539.9|1533.7|1536.8|1530.6|0
1686183600000|2023-06-08 00:20:00|1538.2|1532|1540.9|1534.7|1542.1|1535.9|1538.2|1532|0
1686183900000|2023-06-08 00:25:00|1541.8|1535.6|1540.1|1533.9|1541.8|1535.6|1540.1|1533.9|0
1686184200000|2023-06-08 00:30:00|1541|1534.8|1540.4|1534.2|1541|1534.8|1539.1|1532.9|0
1686184500000|2023-06-08 00:35:00|1539.2|1533|1539|1532.8|1540.3|1534.1|1539|1532.8|0
1686184800000|2023-06-08 00:40:00|1538.7|1532.5|1539.2|1533|1539.8|1533.6|1538.7|1532.5|0
1686185100000|2023-06-08 00:45:00|1539|1532.8|1539.1|1532.9|1539.3|1533.1|1539|1532.8|0
1686185400000|2023-06-08 00:50:00|1539.2|1533|1536.6|1530.4|1539.2|1533|1536.6|1530.4|0
1686185700000|2023-06-08 00:55:00|1534.4|1528.2|1531.6|1525.4|1534.4|1528.2|1531.6|1525.4|0
1686186000000|2023-06-08 01:00:00|1532.7|1526.5|1531.8|1525.6|1532.7|1526.5|1530.2|1524|0
1686186300000|2023-06-08 01:05:00|1532.1|1525.9|1530.8|1524.6|1532.1|1525.9|1529.9|1523.7|0
1686186600000|2023-06-08 01:10:00|1530.1|1523.9|1532.3|1526.1|1532.7|1526.5|1530.1|1523.9|0
1686186900000|2023-06-08 01:15:00|1532.1|1525.9|1531|1524.8|1532.4|1526.2|1531|1524.8|0
1686187200000|2023-06-08 01:20:00|1531.9|1525.7|1530.2|1524|1532.1|1525.9|1530.2|1524|0
1686187500000|2023-06-08 01:25:00|1529.9|1523.7|1530.8|1524.6|1531|1524.8|1529.3|1523.1|0
1686187800000|2023-06-08 01:30:00|1530.6|1524.4|1530.8|1524.6|1532.1|1525.9|1529.5|1523.3|0
1686188100000|2023-06-08 01:35:00|1530.7|1524.5|1530.9|1524.7|1531.2|1525|1530.1|1523.9|0
1686188400000|2023-06-08 01:40:00|1531.6|1525.4|1531.5|1525.3|1531.7|1525.5|1531.4|1525.2|0
1686188700000|2023-06-08 01:45:00|1531.4|1525.2|1530.7|1524.5|1531.4|1525.2|1529.6|1523.4|0
1686189000000|2023-06-08 01:50:00|1530.6|1524.4|1530.2|1524|1531.3|1525.1|1529.6|1523.4|0
1686189300000|2023-06-08 01:55:00|1531|1524.8|1531|1524.8|1531.2|1525|1530|1523.8|0
1686189600000|2023-06-08 02:00:00|1530.9|1524.7|1531.7|1525.5|1531.8|1525.6|1530.9|1524.7|0
1686189900000|2023-06-08 02:05:00|1531.6|1525.4|1530.8|1524.6|1531.6|1525.4|1530.8|1524.6|0
1686190200000|2023-06-08 02:10:00|1530.9|1524.7|1530.7|1524.5|1531|1524.8|1529.6|1523.4|0
1686190500000|2023-06-08 02:15:00|1530.9|1524.7|1530.9|1524.7|1531.1|1524.9|1529.8|1523.6|0
1686190800000|2023-06-08 02:20:00|1529.8|1523.6|1530.2|1524|1530.7|1524.5|1529.4|1523.2|0
1686191100000|2023-06-08 02:25:00|1530.1|1523.9|1527.1|1521.1|1530.1|1523.9|1526.8|1520.8|0
1686191400000|2023-06-08 02:30:00|1527.4|1521.4|1526.5|1520.5|1527.4|1521.4|1526|1520|0
1686191700000|2023-06-08 02:35:00|1527.5|1521.5|1527.3|1521.3|1527.6|1521.6|1526.1|1520.1|0
1686192000000|2023-06-08 02:40:00|1526.3|1520.3|1525.8|1519.8|1527.5|1521.5|1525.8|1519.8|0
1686192300000|2023-06-08 02:45:00|1526.8|1520.8|1525.6|1519.6|1526.9|1520.9|1525.6|1519.6|0
1686192600000|2023-06-08 02:50:00|1525.5|1519.5|1526.3|1520.3|1526.4|1520.4|1525.2|1519.2|0
1686192900000|2023-06-08 02:55:00|1526.2|1520.2|1529.7|1523.5|1529.7|1523.5|1526.2|1520.2|0
1686193200000|2023-06-08 03:00:00|1529.9|1523.7|1529.7|1523.5|1529.9|1523.7|1528.6|1522.4|0
1686193500000|2023-06-08 03:05:00|1528.4|1522.2|1528.6|1522.4|1529.7|1523.5|1528.4|1522.2|0
1686193800000|2023-06-08 03:10:00|1530.7|1524.5|1529.6|1523.4|1530.7|1524.5|1529.6|1523.4|0
1686194100000|2023-06-08 03:15:00|1529.8|1523.6|1529.2|1523|1529.8|1523.6|1528.5|1522.3|0
1686194400000|2023-06-08 03:20:00|1528.2|1522|1527.9|1521.9|1528.2|1522|1527.9|1521.9|0
1686194700000|2023-06-08 03:25:00|1527.8|1521.8|1528.2|1522|1528.2|1522|1527.7|1521.7|0
1686195000000|2023-06-08 03:30:00|1529.2|1523|1527.9|1521.9|1529.4|1523.2|1527.7|1521.7|0
1686195300000|2023-06-08 03:35:00|1528.1|1522|1526.6|1520.6|1528.1|1522|1526.6|1520.6|0
1686195600000|2023-06-08 03:40:00|1526.4|1520.4|1526.8|1520.8|1527.1|1521.1|1525.7|1519.7|0
1686195900000|2023-06-08 03:45:00|1525.9|1519.9|1526.9|1520.9|1527|1521|1525.9|1519.9|0
1686196200000|2023-06-08 03:50:00|1526|1520|1525.8|1519.8|1526.8|1520.8|1525.7|1519.7|0
1686196500000|2023-06-08 03:55:00|1526.8|1520.8|1528.1|1522|1528.1|1522|1525.8|1519.8|0
1686196800000|2023-06-08 04:00:00|1527|1521|1528.5|1522.3|1528.8|1522.6|1527|1521|0
1686197100000|2023-06-08 04:05:00|1527.2|1521.2|1526.6|1520.6|1528.5|1522.3|1526.6|1520.6|0
1686197400000|2023-06-08 04:10:00|1526.7|1520.7|1528.5|1522.3|1528.5|1522.3|1526.4|1520.4|0
1686197700000|2023-06-08 04:15:00|1528.4|1522.2|1528.3|1522.1|1528.4|1522.2|1527.1|1521.1|0
1686198000000|2023-06-08 04:20:00|1527.1|1521.1|1529.7|1523.5|1530.2|1524|1527.1|1521.1|0
1686198300000|2023-06-08 04:25:00|1529.8|1523.6|1529.6|1523.4|1529.9|1523.7|1529.4|1523.2|0
1686198600000|2023-06-08 04:30:00|1528.5|1522.3|1528.9|1522.7|1529.2|1523|1527.6|1521.6|0
1686198900000|2023-06-08 04:35:00|1527.7|1521.7|1528.2|1522|1529.6|1523.4|1527.7|1521.7|0
1686199200000|2023-06-08 04:40:00|1528.3|1522.1|1529.2|1523|1529.2|1523|1528.1|1522|0
1686199500000|2023-06-08 04:45:00|1528.1|1522|1528.2|1522|1529.2|1523|1528.1|1522|0
1686199800000|2023-06-08 04:50:00|1528.3|1522.1|1527.7|1521.7|1528.3|1522.1|1527.7|1521.7|0
1686200100000|2023-06-08 04:55:00|1527.6|1521.6|1527.7|1521.7|1528.6|1522.4|1527.5|1521.5|0
1686200400000|2023-06-08 05:00:00|1527.4|1521.4|1528.6|1522.4|1528.6|1522.4|1527.4|1521.4|0
1686200700000|2023-06-08 05:05:00|1527.5|1521.5|1527.9|1521.9|1529.2|1523|1527.5|1521.5|0
1686201000000|2023-06-08 05:10:00|1525.8|1519.8|1527.4|1521.4|1527.4|1521.4|1525.8|1519.8|0
1686201300000|2023-06-08 05:15:00|1527.3|1521.3|1527.1|1521.1|1527.3|1521.3|1526.2|1520.2|0
1686201600000|2023-06-08 05:20:00|1527|1521|1526|1520|1527.1|1521.1|1524.9|1518.9|0
1686201900000|2023-06-08 05:25:00|1525.9|1519.9|1526|1520|1526.2|1520.2|1525.8|1519.8|0
1686202200000|2023-06-08 05:30:00|1526.3|1520.3|1525.2|1519.2|1526.3|1520.3|1525.2|1519.2|0
1686202500000|2023-06-08 05:35:00|1525.1|1519.1|1524.8|1518.8|1526.1|1520.1|1524.7|1518.7|0
1686202800000|2023-06-08 05:40:00|1525.4|1519.4|1522.9|1516.9|1525.5|1519.5|1522.9|1516.9|0
1686203100000|2023-06-08 05:45:00|1523.9|1517.9|1523.7|1517.7|1525.3|1519.3|1523.7|1517.7|0
1686203400000|2023-06-08 05:50:00|1523.8|1517.8|1525|1519|1525.1|1519.1|1523.4|1517.4|0
1686203700000|2023-06-08 05:55:00|1524.8|1518.8|1524.3|1518.3|1525.4|1519.4|1524|1518|0
1686269400000|2023-06-09 00:10:00|1522.1|1516.1|1525|1519|1526|1520|1522.1|1516.1|0
1686269700000|2023-06-09 00:15:00|1524.8|1518.8|1527.3|1521.3|1527.4|1521.4|1524.3|1518.3|0
1686270000000|2023-06-09 00:20:00|1526|1520|1528.8|1522.6|1530.5|1524.3|1526|1520|0
1686270300000|2023-06-09 00:25:00|1527.2|1521.2|1530|1523.8|1530|1523.8|1527.2|1521.2|0
1686270600000|2023-06-09 00:30:00|1531.4|1525.2|1530.4|1524.2|1531.4|1525.2|1529.8|1523.6|0
1686270900000|2023-06-09 00:35:00|1530.8|1524.6|1530.9|1524.7|1532.1|1525.9|1530.8|1524.6|0
1686271200000|2023-06-09 00:40:00|1531.1|1524.9|1530.4|1524.2|1532.4|1526.2|1530.4|1524.2|0
1686271500000|2023-06-09 00:45:00|1531.5|1525.3|1531.8|1525.6|1533.1|1526.9|1531.5|1525.3|0
1686271800000|2023-06-09 00:50:00|1532.7|1526.5|1532.2|1526|1533.3|1527.1|1532.2|1526|0
1686272100000|2023-06-09 00:55:00|1532.9|1526.7|1535|1528.8|1535.2|1529|1532.9|1526.7|0
1686272400000|2023-06-09 01:00:00|1534|1527.8|1535.4|1529.2|1535.6|1529.4|1534|1527.8|0
1686272700000|2023-06-09 01:05:00|1534.3|1528.1|1535.4|1529.2|1535.5|1529.3|1534.3|1528.1|0
1686273000000|2023-06-09 01:10:00|1534.2|1528|1534.9|1528.7|1535.7|1529.5|1534.2|1528|0
1686273300000|2023-06-09 01:15:00|1535.1|1528.9|1536.7|1530.5|1536.7|1530.5|1534.4|1528.2|0
1686273600000|2023-06-09 01:20:00|1535.8|1529.6|1535.1|1528.9|1537.5|1531.3|1535.1|1528.9|0
1686273900000|2023-06-09 01:25:00|1536.1|1529.9|1534.7|1528.5|1536.1|1529.9|1534.7|1528.5|0
1686274200000|2023-06-09 01:30:00|1534.6|1528.4|1535.2|1529|1536.5|1530.3|1534.6|1528.4|0
1686274500000|2023-06-09 01:35:00|1536.3|1530.1|1536.7|1530.5|1537.4|1531.2|1535.8|1529.6|0
1686274800000|2023-06-09 01:40:00|1536.8|1530.6|1536.3|1530.1|1537.2|1531|1536.1|1529.9|0
1686275100000|2023-06-09 01:45:00|1536.5|1530.3|1535.2|1529|1536.5|1530.3|1534.8|1528.6|0
1686275400000|2023-06-09 01:50:00|1535.1|1528.9|1534.6|1528.4|1536.3|1530.1|1534.6|1528.4|0
1686275700000|2023-06-09 01:55:00|1534.8|1528.6|1534.5|1528.3|1535.8|1529.6|1534.5|1528.3|0
1686276000000|2023-06-09 02:00:00|1534.2|1528|1532.3|1526.1|1534.5|1528.3|1532.3|1526.1|0
1686276300000|2023-06-09 02:05:00|1533.4|1527.2|1533.6|1527.4|1534.3|1528.1|1533.4|1527.2|0
1686276600000|2023-06-09 02:10:00|1533.3|1527.1|1533.6|1527.4|1533.6|1527.4|1532.4|1526.2|0
1686276900000|2023-06-09 02:15:00|1533.2|1527|1534|1527.8|1534.1|1527.9|1533.1|1526.9|0
1686277200000|2023-06-09 02:20:00|1533.9|1527.7|1533.7|1527.5|1534.1|1527.9|1533|1526.8|0
1686277500000|2023-06-09 02:25:00|1533.6|1527.4|1533.7|1527.5|1533.8|1527.6|1532.4|1526.2|0
1686277800000|2023-06-09 02:30:00|1534.6|1528.4|1532.2|1526|1534.6|1528.4|1532.2|1526|0
1686278100000|2023-06-09 02:35:00|1533.3|1527.1|1534|1527.8|1534|1527.8|1532.6|1526.4|0
1686278400000|2023-06-09 02:40:00|1533.8|1527.6|1531.7|1525.5|1533.8|1527.6|1531.7|1525.5|0
1686278700000|2023-06-09 02:45:00|1532.8|1526.6|1532.2|1526|1534.3|1528.1|1532.2|1526|0
1686279000000|2023-06-09 02:50:00|1534.2|1528|1531.8|1525.6|1534.2|1528|1531.8|1525.6|0
1686279300000|2023-06-09 02:55:00|1532|1525.8|1533|1526.8|1533.1|1526.9|1531.9|1525.7|0
1686279600000|2023-06-09 03:00:00|1530|1523.8|1531.7|1525.5|1532.2|1526|1530|1523.8|0
1686279900000|2023-06-09 03:05:00|1530.6|1524.4|1530.6|1524.4|1531.7|1525.5|1530.6|1524.4|0
1686280200000|2023-06-09 03:10:00|1531.7|1525.5|1531.6|1525.4|1532|1525.8|1531.5|1525.3|0
1686280500000|2023-06-09 03:15:00|1530.6|1524.4|1532.5|1526.3|1532.5|1526.3|1530.6|1524.4|0
1686280800000|2023-06-09 03:20:00|1532.4|1526.2|1532.8|1526.6|1532.8|1526.6|1531.8|1525.6|0
1686281100000|2023-06-09 03:25:00|1531.8|1525.6|1530.2|1524|1532.7|1526.5|1530.2|1524|0
1686281400000|2023-06-09 03:30:00|1530|1523.8|1530.3|1524.1|1531.3|1525.1|1530|1523.8|0
1686281700000|2023-06-09 03:35:00|1530.1|1523.9|1530.9|1524.7|1531.2|1525|1530|1523.8|0
1686282000000|2023-06-09 03:40:00|1530.8|1524.6|1530.4|1524.2|1530.8|1524.6|1529.7|1523.5|0
1686282300000|2023-06-09 03:45:00|1529.4|1523.2|1530.8|1524.6|1531|1524.8|1529.4|1523.2|0
1686282600000|2023-06-09 03:50:00|1529.7|1523.5|1530.7|1524.5|1530.7|1524.5|1529.6|1523.4|0
1686282900000|2023-06-09 03:55:00|1530.6|1524.4|1531.9|1525.7|1532|1525.8|1530.6|1524.4|0
1686283200000|2023-06-09 04:00:00|1532.1|1525.9|1531.8|1525.6|1532.3|1526.1|1531.1|1524.9|0
1686283500000|2023-06-09 04:05:00|1532.9|1526.7|1534.1|1527.9|1534.1|1527.9|1531.9|1525.7|0
1686283800000|2023-06-09 04:10:00|1533|1526.8|1532.2|1526|1533|1526.8|1532.2|1526|0
1686284100000|2023-06-09 04:15:00|1531.3|1525.1|1531.7|1525.5|1532.7|1526.5|1531.3|1525.1|0
1686284400000|2023-06-09 04:20:00|1531.5|1525.3|1530.1|1523.9|1532.3|1526.1|1530.1|1523.9|0
1686284700000|2023-06-09 04:25:00|1530.5|1524.3|1531.4|1525.2|1531.4|1525.2|1530.3|1524.1|0
1686285000000|2023-06-09 04:30:00|1531.6|1525.4|1530.9|1524.7|1532|1525.8|1530.5|1524.3|0
1686285300000|2023-06-09 04:35:00|1531.1|1524.9|1531.1|1524.9|1532.1|1525.9|1530.9|1524.7|0
1686285600000|2023-06-09 04:40:00|1533.2|1527|1531.3|1525.1|1533.2|1527|1531|1524.8|0
1686285900000|2023-06-09 04:45:00|1532.5|1526.3|1531.7|1525.5|1532.7|1526.5|1531.6|1525.4|0
1686286200000|2023-06-09 04:50:00|1532.3|1526.1|1532.6|1526.4|1532.6|1526.4|1531.4|1525.2|0
1686286500000|2023-06-09 04:55:00|1530.4|1524.2|1531.5|1525.3|1533.2|1527|1530.4|1524.2|0
1686286800000|2023-06-09 05:00:00|1532.5|1526.3|1532.5|1526.3|1532.7|1526.5|1530.5|1524.3|0
1686287100000|2023-06-09 05:05:00|1532.4|1526.2|1532.2|1526|1532.5|1526.3|1531.3|1525.1|0
1686287400000|2023-06-09 05:10:00|1532.1|1525.9|1531.6|1525.4|1532.1|1525.9|1530.7|1524.5|0
1686287700000|2023-06-09 05:15:00|1529.7|1523.5|1530.7|1524.5|1532|1525.8|1529.7|1523.5|0
1686288000000|2023-06-09 05:20:00|1529.6|1523.4|1529.6|1523.4|1530.7|1524.5|1529.6|1523.4|0
1686288300000|2023-06-09 05:25:00|1529.5|1523.3|1529.1|1522.9|1530.5|1524.3|1529.1|1522.9|0
1686288600000|2023-06-09 05:30:00|1529.2|1523|1529.3|1523.1|1530.2|1524|1529|1522.8|0
1686288900000|2023-06-09 05:35:00|1529.2|1523|1530.1|1523.9|1531.3|1525.1|1529.2|1523|0
1686289200000|2023-06-09 05:40:00|1531|1524.8|1531.3|1525.1|1531.6|1525.4|1530|1523.8|0
1686289500000|2023-06-09 05:45:00|1530.3|1524.1|1529.1|1522.9|1530.3|1524.1|1529|1522.8|0
1686289800000|2023-06-09 05:50:00|1528.8|1522.6|1529.8|1523.6|1530.1|1523.9|1528.8|1522.6|0
1686290100000|2023-06-09 05:55:00|1530|1523.8|1529.8|1523.6|1531|1524.8|1528.7|1522.5|0
1686615000000|2023-06-13 00:10:00|1537.2|1531|1538.1|1531.9|1538.8|1532.6|1537|1530.8|0
1686615300000|2023-06-13 00:15:00|1539.3|1533.1|1540.2|1534|1540.2|1534|1538.8|1532.6|0
1686615600000|2023-06-13 00:20:00|1539.3|1533.1|1538.1|1531.9|1540.3|1534.1|1538|1531.8|0
1686615900000|2023-06-13 00:25:00|1538.2|1532|1541.6|1535.4|1541.6|1535.4|1538.2|1532|0
1686616200000|2023-06-13 00:30:00|1541|1534.8|1542.4|1536.2|1543|1536.8|1540.8|1534.6|0
1686616500000|2023-06-13 00:35:00|1543|1536.8|1540.9|1534.7|1543|1536.8|1540.5|1534.3|0
1686616800000|2023-06-13 00:40:00|1540.6|1534.4|1540.1|1533.9|1540.9|1534.7|1539.5|1533.3|0
1686617100000|2023-06-13 00:45:00|1540|1533.8|1540.3|1534.1|1540.3|1534.1|1539|1532.8|0
1686617400000|2023-06-13 00:50:00|1539.2|1533|1538.4|1532.2|1539.8|1533.6|1538.4|1532.2|0
1686617700000|2023-06-13 00:55:00|1539.3|1533.1|1537.9|1531.7|1539.5|1533.3|1537.9|1531.7|0
1686618000000|2023-06-13 01:00:00|1538.3|1532.1|1539|1532.8|1539.3|1533.1|1538.2|1532|0
1686618300000|2023-06-13 01:05:00|1538.9|1532.7|1539.5|1533.3|1539.7|1533.5|1538.3|1532.1|0
1686618600000|2023-06-13 01:10:00|1539.8|1533.6|1539.1|1532.9|1539.8|1533.6|1538.8|1532.6|0
1686618900000|2023-06-13 01:15:00|1539.2|1533|1541.7|1535.5|1541.7|1535.5|1539.1|1532.9|0
1686619200000|2023-06-13 01:20:00|1541.9|1535.7|1542.5|1536.3|1542.6|1536.4|1541.9|1535.7|0
1686619500000|2023-06-13 01:25:00|1543.3|1537.1|1544.3|1538.1|1544.3|1538.1|1541.1|1534.9|0
1686619800000|2023-06-13 01:30:00|1544.4|1538.2|1545.1|1538.9|1545.1|1538.9|1543.4|1537.2|0
1686620100000|2023-06-13 01:35:00|1546.2|1540|1546.1|1539.9|1546.2|1540|1544.9|1538.7|0
1686620400000|2023-06-13 01:40:00|1546.4|1540.2|1545.3|1539.1|1546.4|1540.2|1544.1|1537.9|0
1686620700000|2023-06-13 01:45:00|1546.3|1540.1|1546.3|1540.1|1546.5|1540.3|1545.4|1539.2|0
1686621000000|2023-06-13 01:50:00|1546.4|1540.2|1546.5|1540.3|1546.9|1540.7|1545.5|1539.3|0
1686621300000|2023-06-13 01:55:00|1546.6|1540.4|1546.6|1540.4|1546.9|1540.7|1545.6|1539.4|0
1686621600000|2023-06-13 02:00:00|1546.9|1540.7|1547|1540.8|1547.1|1540.9|1545.9|1539.7|0
1686621900000|2023-06-13 02:05:00|1547.2|1541|1547.3|1541.1|1547.6|1541.4|1546.2|1540|0
1686622200000|2023-06-13 02:10:00|1546.3|1540.1|1547.3|1541.1|1547.4|1541.2|1546.1|1539.9|0
1686622500000|2023-06-13 02:15:00|1546.2|1540|1547.2|1541|1547.4|1541.2|1546.2|1540|0
1686622800000|2023-06-13 02:20:00|1546.1|1539.9|1546.2|1540|1547.4|1541.2|1546.1|1539.9|0
1686623100000|2023-06-13 02:25:00|1547.3|1541.1|1545.9|1539.7|1547.3|1541.1|1545.9|1539.7|0
1686623400000|2023-06-13 02:30:00|1545.8|1539.6|1545.4|1539.2|1547.1|1540.9|1545.4|1539.2|0
1686623700000|2023-06-13 02:35:00|1545.5|1539.3|1546.8|1540.6|1546.8|1540.6|1545.5|1539.3|0
1686624000000|2023-06-13 02:40:00|1545.9|1539.7|1545.7|1539.5|1546.9|1540.7|1545.6|1539.4|0
1686624300000|2023-06-13 02:45:00|1545.9|1539.7|1546.5|1540.3|1546.8|1540.6|1545.6|1539.4|0
1686624600000|2023-06-13 02:50:00|1545.4|1539.2|1546.6|1540.4|1546.7|1540.5|1545.2|1539|0
1686624900000|2023-06-13 02:55:00|1545.4|1539.2|1544.8|1538.6|1546.3|1540.1|1543.8|1537.6|0
1686625200000|2023-06-13 03:00:00|1545|1538.8|1544|1537.8|1545|1538.8|1543.7|1537.5|0
1686625500000|2023-06-13 03:05:00|1545.1|1538.9|1545.2|1539|1546.3|1540.1|1544.8|1538.6|0
1686625800000|2023-06-13 03:10:00|1545.3|1539.1|1546.7|1540.5|1546.7|1540.5|1545.1|1538.9|0
1686626100000|2023-06-13 03:15:00|1545.7|1539.5|1544.1|1537.9|1546.5|1540.3|1544.1|1537.9|0
1686626400000|2023-06-13 03:20:00|1545.1|1538.9|1545|1538.8|1546.3|1540.1|1544.2|1538|0
1686626700000|2023-06-13 03:25:00|1544.1|1537.9|1545.3|1539.1|1545.4|1539.2|1544|1537.8|0
1686627000000|2023-06-13 03:30:00|1544.2|1538|1547.2|1541|1547.2|1541|1544.2|1538|0
1686627300000|2023-06-13 03:35:00|1546.1|1539.9|1545.9|1539.7|1547.3|1541.1|1545.9|1539.7|0
1686627600000|2023-06-13 03:40:00|1546|1539.8|1546.1|1539.9|1547.2|1541|1546|1539.8|0
1686627900000|2023-06-13 03:45:00|1547|1540.8|1547.7|1541.5|1547.9|1541.7|1546|1539.8|0
1686628200000|2023-06-13 03:50:00|1547.8|1541.6|1545.8|1539.6|1547.8|1541.6|1545.2|1539|0
1686628500000|2023-06-13 03:55:00|1545.9|1539.7|1545.8|1539.6|1546.2|1540|1545.8|1539.6|0
1686628800000|2023-06-13 04:00:00|1544.6|1538.4|1544.4|1538.2|1545.4|1539.2|1544.3|1538.1|0
1686629100000|2023-06-13 04:05:00|1544.7|1538.5|1545.5|1539.3|1545.5|1539.3|1544.5|1538.3|0
1686629400000|2023-06-13 04:10:00|1544.5|1538.3|1544.5|1538.3|1545.5|1539.3|1544.3|1538.1|0
1686629700000|2023-06-13 04:15:00|1545.5|1539.3|1544.1|1537.9|1545.5|1539.3|1544.1|1537.9|0
1686630000000|2023-06-13 04:20:00|1544.2|1538|1545.5|1539.3|1545.5|1539.3|1544.1|1537.9|0
1686630300000|2023-06-13 04:25:00|1545.3|1539.1|1544.3|1538.1|1545.3|1539.1|1543.9|1537.7|0
1686630600000|2023-06-13 04:30:00|1544.4|1538.2|1545.4|1539.2|1547.3|1541.1|1544.4|1538.2|0
1686630900000|2023-06-13 04:35:00|1546.5|1540.3|1547.1|1540.9|1547.4|1541.2|1546|1539.8|0
1686631200000|2023-06-13 04:40:00|1545.9|1539.7|1543.3|1537.1|1546.4|1540.2|1543.2|1537|0
1686631500000|2023-06-13 04:45:00|1544.4|1538.2|1542.7|1536.5|1545.2|1539|1542.7|1536.5|0
1686631800000|2023-06-13 04:50:00|1543.6|1537.4|1543.3|1537.1|1543.6|1537.4|1542.2|1536|0
1686632100000|2023-06-13 04:55:00|1543.4|1537.2|1542.2|1536|1543.4|1537.2|1542.2|1536|0
1686632400000|2023-06-13 05:00:00|1541.1|1534.9|1543.4|1537.2|1543.6|1537.4|1541.1|1534.9|0
1686632700000|2023-06-13 05:05:00|1542.6|1536.4|1542.5|1536.3|1543.6|1537.4|1542.4|1536.2|0
1686633000000|2023-06-13 05:10:00|1543.5|1537.3|1543.8|1537.6|1543.9|1537.7|1542.6|1536.4|0
1686633300000|2023-06-13 05:15:00|1543.9|1537.7|1545|1538.8|1545|1538.8|1543.8|1537.6|0
1686633600000|2023-06-13 05:20:00|1544.3|1538.1|1545.9|1539.7|1545.9|1539.7|1544.3|1538.1|0
1686633900000|2023-06-13 05:25:00|1545|1538.8|1545.3|1539.1|1546.3|1540.1|1545|1538.8|0
1686634200000|2023-06-13 05:30:00|1544.4|1538.2|1545.4|1539.2|1546.6|1540.4|1544.4|1538.2|0
1686634500000|2023-06-13 05:35:00|1546.2|1540|1545.5|1539.3|1546.4|1540.2|1545.2|1539|0
1686634800000|2023-06-13 05:40:00|1546.6|1540.4|1546.9|1540.7|1546.9|1540.7|1545.3|1539.1|0
1686635100000|2023-06-13 05:45:00|1545.9|1539.7|1545.5|1539.3|1546.6|1540.4|1545.5|1539.3|0
1686635400000|2023-06-13 05:50:00|1546.5|1540.3|1544.6|1538.4|1546.5|1540.3|1544.5|1538.3|0
1686635700000|2023-06-13 05:55:00|1545.5|1539.3|1546.5|1540.3|1546.5|1540.3|1544.3|1538.1|0
1686701400000|2023-06-14 00:10:00|1549.9|1543.7|1552.3|1546.1|1553.3|1547.1|1549.6|1543.4|0
1686701700000|2023-06-14 00:15:00|1552.5|1546.3|1551.5|1545.3|1552.7|1546.5|1549.3|1543.1|0
1686702000000|2023-06-14 00:20:00|1551.7|1545.5|1549.3|1543.1|1551.7|1545.5|1548.2|1542|0
1686702300000|2023-06-14 00:25:00|1549|1542.8|1547.5|1541.3|1549.4|1543.2|1547.5|1541.3|0
1686702600000|2023-06-14 00:30:00|1547.8|1541.6|1547.5|1541.3|1549.1|1542.9|1546.5|1540.3|0
1686702900000|2023-06-14 00:35:00|1546.3|1540.1|1544.7|1538.5|1546.3|1540.1|1544.5|1538.3|0
1686703200000|2023-06-14 00:40:00|1546.1|1539.9|1546.1|1539.9|1546.4|1540.2|1545.1|1538.9|0
1686703500000|2023-06-14 00:45:00|1546.5|1540.3|1547.6|1541.4|1548|1541.8|1545.6|1539.4|0
1686703800000|2023-06-14 00:50:00|1547.7|1541.5|1547.5|1541.3|1548.4|1542.2|1546.1|1539.9|0
1686704100000|2023-06-14 00:55:00|1547.4|1541.2|1547.2|1541|1548.1|1541.9|1547|1540.8|0
1686704400000|2023-06-14 01:00:00|1548|1541.8|1548.6|1542.4|1549.7|1543.5|1547.2|1541|0
1686704700000|2023-06-14 01:05:00|1550.5|1544.3|1549.9|1543.7|1550.5|1544.3|1548.2|1542|0
1686705000000|2023-06-14 01:10:00|1549.8|1543.6|1549.6|1543.4|1549.8|1543.6|1549|1542.8|0
1686705300000|2023-06-14 01:15:00|1549.8|1543.6|1549.6|1543.4|1549.8|1543.6|1547.9|1541.7|0
1686705600000|2023-06-14 01:20:00|1549.9|1543.7|1549.7|1543.5|1549.9|1543.7|1548.5|1542.3|0
1686705900000|2023-06-14 01:25:00|1550.9|1544.7|1550|1543.8|1551.1|1544.9|1549.7|1543.5|0
1686706200000|2023-06-14 01:30:00|1549.9|1543.7|1549.4|1543.2|1551.4|1545.2|1549.4|1543.2|0
1686706500000|2023-06-14 01:35:00|1550.5|1544.3|1550.4|1544.2|1551.8|1545.6|1550.4|1544.2|0
1686706800000|2023-06-14 01:40:00|1549.6|1543.4|1550.2|1544|1551.2|1545|1549.6|1543.4|0
1686707100000|2023-06-14 01:45:00|1550.1|1543.9|1550.1|1543.9|1550.4|1544.2|1549|1542.8|0
1686707400000|2023-06-14 01:50:00|1550.3|1544.1|1548.6|1542.4|1550.3|1544.1|1547.7|1541.5|0
1686707700000|2023-06-14 01:55:00|1548.8|1542.6|1546.7|1540.5|1548.8|1542.6|1546.6|1540.4|0
1686708000000|2023-06-14 02:00:00|1547.5|1541.3|1547.7|1541.5|1547.7|1541.5|1546.4|1540.2|0
1686708300000|2023-06-14 02:05:00|1546.8|1540.6|1547.9|1541.7|1547.9|1541.7|1546.2|1540|0
1686708600000|2023-06-14 02:10:00|1548|1541.8|1547.4|1541.2|1548|1541.8|1546.3|1540.1|0
1686708900000|2023-06-14 02:15:00|1547.2|1541|1547.4|1541.2|1547.4|1541.2|1547.2|1541|0
1686709200000|2023-06-14 02:20:00|1547.5|1541.3|1547.3|1541.1|1547.5|1541.3|1547.2|1541|0
1686709500000|2023-06-14 02:25:00|1547.6|1541.4|1548.2|1542|1548.2|1542|1546.5|1540.3|0
1686709800000|2023-06-14 02:30:00|1547|1540.8|1549.3|1543.1|1549.4|1543.2|1546.5|1540.3|0
1686710100000|2023-06-14 02:35:00|1549.5|1543.3|1548|1541.8|1549.5|1543.3|1548|1541.8|0
1686710400000|2023-06-14 02:40:00|1548.9|1542.7|1547.4|1541.2|1549.3|1543.1|1547.4|1541.2|0
1686710700000|2023-06-14 02:45:00|1547.1|1540.9|1549.1|1542.9|1549.4|1543.2|1547.1|1540.9|0
1686711000000|2023-06-14 02:50:00|1548|1541.8|1547.8|1541.6|1549.1|1542.9|1547.5|1541.3|0
1686711300000|2023-06-14 02:55:00|1547.7|1541.5|1546.1|1539.9|1548.7|1542.5|1546.1|1539.9|0
1686711600000|2023-06-14 03:00:00|1548.2|1542|1547|1540.8|1548.3|1542.1|1546.9|1540.7|0
1686711900000|2023-06-14 03:05:00|1547.1|1540.9|1547.7|1541.5|1548|1541.8|1546.8|1540.6|0
1686712200000|2023-06-14 03:10:00|1546.7|1540.5|1548|1541.8|1548|1541.8|1546.7|1540.5|0
1686712500000|2023-06-14 03:15:00|1546.1|1539.9|1545.4|1539.2|1548.1|1541.9|1544.5|1538.3|0
1686712800000|2023-06-14 03:20:00|1545|1538.8|1543.8|1537.6|1545|1538.8|1543.8|1537.6|0
1686713100000|2023-06-14 03:25:00|1543.9|1537.7|1543.6|1537.4|1543.9|1537.7|1542.4|1536.2|0
1686713400000|2023-06-14 03:30:00|1542.6|1536.4|1542.7|1536.5|1543.7|1537.5|1542.5|1536.3|0
1686713700000|2023-06-14 03:35:00|1542.5|1536.3|1544.4|1538.2|1544.4|1538.2|1542.4|1536.2|0
1686714000000|2023-06-14 03:40:00|1543.4|1537.2|1544.4|1538.2|1545.7|1539.5|1543.4|1537.2|0
1686714300000|2023-06-14 03:45:00|1544.3|1538.1|1543.7|1537.5|1544.8|1538.6|1542.8|1536.6|0
1686714600000|2023-06-14 03:50:00|1543.6|1537.4|1543.7|1537.5|1543.7|1537.5|1542.6|1536.4|0
1686714900000|2023-06-14 03:55:00|1543.8|1537.6|1543.2|1537|1544.3|1538.1|1542.9|1536.7|0
1686715200000|2023-06-14 04:00:00|1544.1|1537.9|1543.6|1537.4|1544.2|1538|1542.6|1536.4|0
1686715500000|2023-06-14 04:05:00|1543.8|1537.6|1543.4|1537.2|1543.9|1537.7|1543.4|1537.2|0
1686715800000|2023-06-14 04:10:00|1543.5|1537.3|1543.8|1537.6|1543.9|1537.7|1543.5|1537.3|0
1686716100000|2023-06-14 04:15:00|1543.9|1537.7|1544.4|1538.2|1545.3|1539.1|1543|1536.8|0
1686716400000|2023-06-14 04:20:00|1544.6|1538.4|1545.8|1539.6|1545.8|1539.6|1544.6|1538.4|0
1686716700000|2023-06-14 04:25:00|1545.9|1539.7|1546.2|1540|1546.6|1540.4|1544.8|1538.6|0
1686717000000|2023-06-14 04:30:00|1545.3|1539.1|1546.9|1540.7|1546.9|1540.7|1545.1|1538.9|0
1686717300000|2023-06-14 04:35:00|1546|1539.8|1546.8|1540.6|1547.6|1541.4|1546|1539.8|0
1686717600000|2023-06-14 04:40:00|1547.6|1541.4|1545.7|1539.5|1547.6|1541.4|1545.7|1539.5|0
1686717900000|2023-06-14 04:45:00|1546.7|1540.5|1545.4|1539.2|1547|1540.8|1545.4|1539.2|0
1686718200000|2023-06-14 04:50:00|1545.5|1539.3|1544.1|1537.9|1546.2|1540|1544.1|1537.9|0
1686718500000|2023-06-14 04:55:00|1544.2|1538|1545.3|1539.1|1545.4|1539.2|1544.2|1538|0
1686718800000|2023-06-14 05:00:00|1545.2|1539|1545.1|1538.9|1546|1539.8|1544.9|1538.7|0
1686719100000|2023-06-14 05:05:00|1546.2|1540|1545.4|1539.2|1546.2|1540|1544.3|1538.1|0
1686719400000|2023-06-14 05:10:00|1545.3|1539.1|1546.3|1540.1|1546.5|1540.3|1544.2|1538|0
1686719700000|2023-06-14 05:15:00|1545.5|1539.3|1546.5|1540.3|1546.5|1540.3|1545.4|1539.2|0
1686720000000|2023-06-14 05:20:00|1545.6|1539.4|1546.2|1540|1546.7|1540.5|1545.4|1539.2|0
1686720300000|2023-06-14 05:25:00|1544.1|1537.9|1546|1539.8|1546.2|1540|1544.1|1537.9|0
1686720600000|2023-06-14 05:30:00|1545.9|1539.7|1545.2|1539|1546.1|1539.9|1544.8|1538.6|0
1686720900000|2023-06-14 05:35:00|1546.3|1540.1|1546.7|1540.5|1547|1540.8|1545.5|1539.3|0
1686721200000|2023-06-14 05:40:00|1546.8|1540.6|1544.8|1538.6|1546.8|1540.6|1544|1537.8|0
1686721500000|2023-06-14 05:45:00|1546|1539.8|1544.6|1538.4|1546|1539.8|1543.8|1537.6|0
1686721800000|2023-06-14 05:50:00|1544.7|1538.5|1544|1537.8|1544.7|1538.5|1543.2|1537|0
1686722100000|2023-06-14 05:55:00|1544.9|1538.7|1545.1|1538.9|1545.5|1539.3|1544.2|1538|0
1686788100000|2023-06-15 00:15:00|1548.8|1542.6|1550.1|1543.9|1550.1|1543.9|1547.4|1541.2|0
1686788400000|2023-06-15 00:20:00|1549.8|1543.6|1548.8|1542.6|1550.8|1544.6|1548.8|1542.6|0
1686788700000|2023-06-15 00:25:00|1548.9|1542.7|1550.7|1544.5|1555.5|1549.3|1548.7|1542.5|0
1686789000000|2023-06-15 00:30:00|1551|1544.8|1552.4|1546.2|1552.4|1546.2|1550.7|1544.5|0
1686789300000|2023-06-15 00:35:00|1552.6|1546.4|1550.1|1543.9|1552.6|1546.4|1549.7|1543.5|0
1686789600000|2023-06-15 00:40:00|1550|1543.8|1549.7|1543.5|1551.3|1545.1|1549.7|1543.5|0
1686789900000|2023-06-15 00:45:00|1550.9|1544.7|1550.2|1544|1551.1|1544.9|1548.9|1542.7|0
1686790200000|2023-06-15 00:50:00|1550.3|1544.1|1549.6|1543.4|1550.3|1544.1|1549.3|1543.1|0
1686790500000|2023-06-15 00:55:00|1550.7|1544.5|1549.3|1543.1|1550.7|1544.5|1549.1|1542.9|0
1686790800000|2023-06-15 01:00:00|1549.2|1543|1552|1545.8|1552.2|1546|1549.2|1543|0
1686791100000|2023-06-15 01:05:00|1551.8|1545.6|1549.9|1543.7|1551.8|1545.6|1548.8|1542.6|0
1686791400000|2023-06-15 01:10:00|1549.4|1543.2|1548.7|1542.5|1549.8|1543.6|1547.1|1540.9|0
1686791700000|2023-06-15 01:15:00|1549.9|1543.7|1548.3|1542.1|1549.9|1543.7|1548.3|1542.1|0
1686792000000|2023-06-15 01:20:00|1549.2|1543|1548.6|1542.4|1549.2|1543|1547.1|1540.9|0
1686792300000|2023-06-15 01:25:00|1547.5|1541.3|1546.9|1540.7|1548.7|1542.5|1546.9|1540.7|0
1686792600000|2023-06-15 01:30:00|1547.9|1541.7|1547.9|1541.7|1547.9|1541.7|1546.5|1540.3|0
1686792900000|2023-06-15 01:35:00|1546.7|1540.5|1546.3|1540.1|1547.7|1541.5|1545|1538.8|0
1686793200000|2023-06-15 01:40:00|1546.4|1540.2|1544.9|1538.7|1546.5|1540.3|1544.8|1538.6|0
1686793500000|2023-06-15 01:45:00|1544.5|1538.3|1545.2|1539|1546.2|1540|1544.3|1538.1|0
1686793800000|2023-06-15 01:50:00|1545|1538.8|1545.7|1539.5|1545.9|1539.7|1544.8|1538.6|0
1686794100000|2023-06-15 01:55:00|1544.8|1538.6|1545.6|1539.4|1545.7|1539.5|1543.6|1537.4|0
1686794400000|2023-06-15 02:00:00|1545.5|1539.3|1544.1|1537.9|1545.5|1539.3|1544.1|1537.9|0
1686794700000|2023-06-15 02:05:00|1545.1|1538.9|1543.6|1537.4|1545.1|1538.9|1543.6|1537.4|0
1686795000000|2023-06-15 02:10:00|1544.4|1538.2|1543.9|1537.7|1544.6|1538.4|1543.6|1537.4|0
1686795300000|2023-06-15 02:15:00|1545|1538.8|1543.7|1537.5|1545.7|1539.5|1543.7|1537.5|0
1686795600000|2023-06-15 02:20:00|1544.7|1538.5|1545.1|1538.9|1545.1|1538.9|1543.5|1537.3|0
1686795900000|2023-06-15 02:25:00|1544.9|1538.7|1545.2|1539|1545.2|1539|1544|1537.8|0
1686796200000|2023-06-15 02:30:00|1545.1|1538.9|1545.5|1539.3|1545.5|1539.3|1544.1|1537.9|0
1686796500000|2023-06-15 02:35:00|1544.4|1538.2|1547.4|1541.2|1547.4|1541.2|1544.4|1538.2|0
1686796800000|2023-06-15 02:40:00|1547.3|1541.1|1546.7|1540.5|1547.3|1541.1|1546|1539.8|0
1686797100000|2023-06-15 02:45:00|1546.6|1540.4|1547.9|1541.7|1547.9|1541.7|1546.6|1540.4|0
1686797400000|2023-06-15 02:50:00|1548|1541.8|1549.3|1543.1|1549.3|1543.1|1547|1540.8|0
1686797700000|2023-06-15 02:55:00|1548.3|1542.1|1547.5|1541.3|1548.3|1542.1|1547.4|1541.2|0
1686798000000|2023-06-15 03:00:00|1547.4|1541.2|1547.5|1541.3|1548.5|1542.3|1547.4|1541.2|0
1686798300000|2023-06-15 03:05:00|1546.1|1539.9|1545.7|1539.5|1547.8|1541.6|1545.7|1539.5|0
1686798600000|2023-06-15 03:10:00|1546.8|1540.6|1545.6|1539.4|1546.8|1540.6|1545.4|1539.2|0
1686798900000|2023-06-15 03:15:00|1544.5|1538.3|1547|1540.8|1547|1540.8|1544.5|1538.3|0
1686799200000|2023-06-15 03:20:00|1545.9|1539.7|1546|1539.8|1547.5|1541.3|1545.9|1539.7|0
1686799500000|2023-06-15 03:25:00|1546.1|1539.9|1545.8|1539.6|1546.1|1539.9|1544.6|1538.4|0
1686799800000|2023-06-15 03:30:00|1544.6|1538.4|1544.8|1538.6|1545.8|1539.6|1544.5|1538.3|0
1686800100000|2023-06-15 03:35:00|1544.9|1538.7|1546.8|1540.6|1546.8|1540.6|1544.9|1538.7|0
1686800400000|2023-06-15 03:40:00|1546.9|1540.7|1546.2|1540|1546.9|1540.7|1545|1538.8|0
1686800700000|2023-06-15 03:45:00|1545.2|1539|1544.8|1538.6|1546.3|1540.1|1544.8|1538.6|0
1686801000000|2023-06-15 03:50:00|1544.7|1538.5|1545.9|1539.7|1546|1539.8|1544.7|1538.5|0
1686801300000|2023-06-15 03:55:00|1545.8|1539.6|1544.5|1538.3|1545.8|1539.6|1544.5|1538.3|0
1686801600000|2023-06-15 04:00:00|1545.5|1539.3|1544.1|1537.9|1545.6|1539.4|1543.9|1537.7|0
1686801900000|2023-06-15 04:05:00|1545.1|1538.9|1544.9|1538.7|1545.1|1538.9|1543.8|1537.6|0
1686802200000|2023-06-15 04:10:00|1543.9|1537.7|1544.5|1538.3|1545|1538.8|1543.8|1537.6|0
1686802500000|2023-06-15 04:15:00|1545.6|1539.4|1544.4|1538.2|1545.6|1539.4|1544.2|1538|0
1686802800000|2023-06-15 04:20:00|1545.5|1539.3|1545.5|1539.3|1545.6|1539.4|1544.3|1538.1|0
1686803100000|2023-06-15 04:25:00|1545.4|1539.2|1544.3|1538.1|1545.5|1539.3|1544.3|1538.1|0
1686803400000|2023-06-15 04:30:00|1544.1|1537.9|1545.2|1539|1545.2|1539|1543.9|1537.7|0
1686803700000|2023-06-15 04:35:00|1545.1|1538.9|1545.6|1539.4|1545.7|1539.5|1544.1|1537.9|0
1686804000000|2023-06-15 04:40:00|1546.7|1540.5|1546|1539.8|1546.7|1540.5|1545.5|1539.3|0
1686804300000|2023-06-15 04:45:00|1545.9|1539.7|1546.2|1540|1547.1|1540.9|1545.8|1539.6|0
1686804600000|2023-06-15 04:50:00|1545.2|1539|1545.3|1539.1|1546.2|1540|1545.1|1538.9|0
1686804900000|2023-06-15 04:55:00|1545.1|1538.9|1546.2|1540|1546.2|1540|1544.9|1538.7|0
1686805200000|2023-06-15 05:00:00|1546.1|1539.9|1546.5|1540.3|1546.6|1540.4|1545.2|1539|0
1686805500000|2023-06-15 05:05:00|1546.4|1540.2|1545.7|1539.5|1546.4|1540.2|1545|1538.8|0
1686805800000|2023-06-15 05:10:00|1545.6|1539.4|1544|1537.8|1545.6|1539.4|1544|1537.8|0
1686806100000|2023-06-15 05:15:00|1544.2|1538|1544|1537.8|1545.1|1538.9|1543.9|1537.7|0
1686806400000|2023-06-15 05:20:00|1545.1|1538.9|1543.9|1537.7|1545.2|1539|1543.9|1537.7|0
1686806700000|2023-06-15 05:25:00|1544.9|1538.7|1544.7|1538.5|1544.9|1538.7|1543.8|1537.6|0
1686807000000|2023-06-15 05:30:00|1544|1537.8|1545.3|1539.1|1546.3|1540.1|1544|1537.8|0
1686807300000|2023-06-15 05:35:00|1545.2|1539|1544.9|1538.7|1546.1|1539.9|1544.9|1538.7|0
1686807600000|2023-06-15 05:40:00|1544.8|1538.6|1545.2|1539|1545.2|1539|1543.8|1537.6|0
1686807900000|2023-06-15 05:45:00|1545.3|1539.1|1544.8|1538.6|1545.3|1539.1|1543.9|1537.7|0
1686808200000|2023-06-15 05:50:00|1543.7|1537.5|1544.3|1538.1|1544.3|1538.1|1543.3|1537.1|0
1686808500000|2023-06-15 05:55:00|1543.3|1537.1|1543|1536.8|1544.5|1538.3|1543|1536.8|0
1686874200000|2023-06-16 00:10:00|1545.5|1539.3|1548.9|1542.7|1549|1542.8|1545.5|1539.3|0
1686874500000|2023-06-16 00:15:00|1547.9|1541.7|1548.3|1542.1|1549.3|1543.1|1547.9|1541.7|0
1686874800000|2023-06-16 00:20:00|1548.8|1542.6|1548.2|1542|1548.8|1542.6|1547.4|1541.2|0
1686875100000|2023-06-16 00:25:00|1547.3|1541.1|1546.6|1540.4|1547.7|1541.5|1544.6|1538.4|0
1686875400000|2023-06-16 00:30:00|1547.7|1541.5|1548|1541.8|1548.2|1542|1546.5|1540.3|0
1686875700000|2023-06-16 00:35:00|1546.8|1540.6|1547.1|1540.9|1548.4|1542.2|1546.1|1539.9|0
1686876000000|2023-06-16 00:40:00|1547|1540.8|1546.1|1539.9|1547.5|1541.3|1545|1538.8|0
1686876300000|2023-06-16 00:45:00|1545.1|1538.9|1546.1|1539.9|1546.8|1540.6|1545.1|1538.9|0
1686876600000|2023-06-16 00:50:00|1546.6|1540.4|1547.3|1541.1|1547.5|1541.3|1546.6|1540.4|0
1686876900000|2023-06-16 00:55:00|1547.2|1541|1547.7|1541.5|1548.9|1542.7|1547.2|1541|0
1686877200000|2023-06-16 01:00:00|1548.1|1541.9|1550.7|1544.5|1550.7|1544.5|1548.1|1541.9|0
1686877500000|2023-06-16 01:05:00|1550.4|1544.2|1551.4|1545.2|1553.1|1546.9|1550.4|1544.2|0
1686877800000|2023-06-16 01:10:00|1552.4|1546.2|1551.5|1545.3|1552.4|1546.2|1550.2|1544|0
1686878100000|2023-06-16 01:15:00|1551.4|1545.2|1550|1543.8|1551.4|1545.2|1550|1543.8|0
1686878400000|2023-06-16 01:20:00|1550.1|1543.9|1550.4|1544.2|1551.3|1545.1|1550.1|1543.9|0
1686878700000|2023-06-16 01:25:00|1550.5|1544.3|1551.3|1545.1|1552.4|1546.2|1550.2|1544|0
1686879000000|2023-06-16 01:30:00|1551.2|1545|1552|1545.8|1553.2|1547|1551.2|1545|0
1686879300000|2023-06-16 01:35:00|1551.9|1545.7|1551.7|1545.5|1553.1|1546.9|1551.7|1545.5|0
1686879600000|2023-06-16 01:40:00|1551.8|1545.6|1553.5|1547.3|1553.7|1547.5|1551.5|1545.3|0
1686879900000|2023-06-16 01:45:00|1553.2|1547|1552.1|1545.9|1553.7|1547.5|1552.1|1545.9|0
1686880200000|2023-06-16 01:50:00|1552.2|1546|1552.1|1545.9|1552.2|1546|1551.8|1545.6|0
1686880500000|2023-06-16 01:55:00|1552.2|1546|1552.1|1545.9|1552.2|1546|1552.1|1545.9|0
1686880800000|2023-06-16 02:00:00|1552.9|1546.7|1553.3|1547.1|1553.3|1547.1|1551.9|1545.7|0
1686881100000|2023-06-16 02:05:00|1552.2|1546|1553.3|1547.1|1553.3|1547.1|1552.1|1545.9|0
1686881400000|2023-06-16 02:10:00|1552.3|1546.1|1551.7|1545.5|1554.4|1548.2|1551.7|1545.5|0
1686881700000|2023-06-16 02:15:00|1551.8|1545.6|1551.9|1545.7|1554.1|1547.9|1551.8|1545.6|0
1686882000000|2023-06-16 02:20:00|1552|1545.8|1551.4|1545.2|1552.7|1546.5|1551.4|1545.2|0
1686882300000|2023-06-16 02:25:00|1552.5|1546.3|1551.2|1545|1552.5|1546.3|1551.2|1545|0
1686882600000|2023-06-16 02:30:00|1552.3|1546.1|1549.7|1543.5|1552.7|1546.5|1549.5|1543.3|0
1686882900000|2023-06-16 02:35:00|1549.8|1543.6|1549.6|1543.4|1549.8|1543.6|1549.6|1543.4|0
1686883200000|2023-06-16 02:40:00|1549.7|1543.5|1548.3|1542.1|1549.7|1543.5|1548.2|1542|0
1686883500000|2023-06-16 02:45:00|1548.4|1542.2|1549|1542.8|1549|1542.8|1548.3|1542.1|0
1686883800000|2023-06-16 02:50:00|1549.1|1542.9|1549.5|1543.3|1549.5|1543.3|1549.1|1542.9|0
1686884100000|2023-06-16 02:55:00|1549.6|1543.4|1549.6|1543.4|1549.8|1543.6|1549.5|1543.3|0
1686884400000|2023-06-16 03:00:00|1549.8|1543.6|1549|1542.8|1550.1|1543.9|1548.1|1541.9|0
1686884700000|2023-06-16 03:05:00|1549.2|1543|1549.4|1543.2|1550.4|1544.2|1549.1|1542.9|0
1686885000000|2023-06-16 03:10:00|1550.4|1544.2|1549|1542.8|1550.4|1544.2|1549|1542.8|0
1686885300000|2023-06-16 03:15:00|1550|1543.8|1551|1544.8|1551.2|1545|1550|1543.8|0
1686885600000|2023-06-16 03:20:00|1549.9|1543.7|1551.2|1545|1551.3|1545.1|1549.9|1543.7|0
1686885900000|2023-06-16 03:25:00|1551.3|1545.1|1551.2|1545|1551.3|1545.1|1550|1543.8|0
1686886200000|2023-06-16 03:30:00|1550.2|1544|1550.2|1544|1551.5|1545.3|1550.2|1544|0
1686886500000|2023-06-16 03:35:00|1550.3|1544.1|1548.8|1542.6|1551.2|1545|1548.8|1542.6|0
1686886800000|2023-06-16 03:40:00|1548.7|1542.5|1548.8|1542.6|1548.9|1542.7|1548.6|1542.4|0
1686887100000|2023-06-16 03:45:00|1548.9|1542.7|1549.8|1543.6|1550.7|1544.5|1548.9|1542.7|0
1686887400000|2023-06-16 03:50:00|1549.6|1543.4|1549.7|1543.5|1549.8|1543.6|1549.6|1543.4|0
1686887700000|2023-06-16 03:55:00|1549.8|1543.6|1548.3|1542.1|1549.8|1543.6|1548.3|1542.1|0
1686888000000|2023-06-16 04:00:00|1548.6|1542.4|1548.3|1542.1|1548.6|1542.4|1548.3|1542.1|0
1686888300000|2023-06-16 04:05:00|1548.2|1542|1548.9|1542.7|1549.6|1543.4|1548.2|1542|0
1686888600000|2023-06-16 04:10:00|1549.1|1542.9|1550.4|1544.2|1550.6|1544.4|1549.1|1542.9|0
1686888900000|2023-06-16 04:15:00|1550.5|1544.3|1553.4|1547.2|1553.4|1547.2|1550.4|1544.2|0
1686889200000|2023-06-16 04:20:00|1553.7|1547.5|1554.1|1547.9|1554.1|1547.9|1552.6|1546.4|0
1686889500000|2023-06-16 04:25:00|1553.4|1547.2|1554.7|1548.5|1554.7|1548.5|1553.3|1547.1|0
1686889800000|2023-06-16 04:30:00|1553.5|1547.3|1554.7|1548.5|1554.9|1548.7|1553.5|1547.3|0
1686890100000|2023-06-16 04:35:00|1553.8|1547.6|1553.8|1547.6|1554.9|1548.7|1553.6|1547.4|0
1686890400000|2023-06-16 04:40:00|1553.6|1547.4|1554.5|1548.3|1554.5|1548.3|1553.3|1547.1|0
1686890700000|2023-06-16 04:45:00|1553.3|1547.1|1551.7|1545.5|1554.4|1548.2|1551.6|1545.4|0
1686891000000|2023-06-16 04:50:00|1550.5|1544.3|1551.4|1545.2|1551.4|1545.2|1550.2|1544|0
1686891300000|2023-06-16 04:55:00|1550.4|1544.2|1550|1543.8|1550.6|1544.4|1550|1543.8|0
1686891600000|2023-06-16 05:00:00|1551|1544.8|1550.5|1544.3|1551|1544.8|1549.8|1543.6|0
1686891900000|2023-06-16 05:05:00|1550.4|1544.2|1550.5|1544.3|1551.5|1545.3|1550.3|1544.1|0
1686892200000|2023-06-16 05:10:00|1550.6|1544.4|1551.1|1544.9|1551.8|1545.6|1550.6|1544.4|0
1686892500000|2023-06-16 05:15:00|1551|1544.8|1550.8|1544.6|1551.9|1545.7|1550.7|1544.5|0
1686892800000|2023-06-16 05:20:00|1550.7|1544.5|1550.3|1544.1|1551.3|1545.1|1550.2|1544|0
1686893100000|2023-06-16 05:25:00|1551|1544.8|1550.4|1544.2|1551|1544.8|1550.1|1543.9|0
1686893400000|2023-06-16 05:30:00|1550.7|1544.5|1551.4|1545.2|1551.6|1545.4|1550.4|1544.2|0
1686893700000|2023-06-16 05:35:00|1551.5|1545.3|1551|1544.8|1551.5|1545.3|1550.3|1544.1|0
1686894000000|2023-06-16 05:40:00|1551.1|1544.9|1551.4|1545.2|1551.5|1545.3|1551.1|1544.9|0
1686894300000|2023-06-16 05:45:00|1551.2|1545|1552.6|1546.4|1552.6|1546.4|1550.9|1544.7|0
1686894600000|2023-06-16 05:50:00|1551.5|1545.3|1551.3|1545.1|1552.4|1546.2|1551.2|1545|0
1686894900000|2023-06-16 05:55:00|1551.5|1545.3|1551.3|1545.1|1551.6|1545.4|1550.7|1544.5|0
1687133400000|2023-06-19 00:10:00|1559.4|1553.2|1558.4|1552.2|1560.3|1554.1|1558.4|1552.2|0
1687133700000|2023-06-19 00:15:00|1558.5|1552.3|1558.3|1552.1|1560.4|1554.2|1558.3|1552.1|0
1687134000000|2023-06-19 00:20:00|1558.8|1552.6|1558.3|1552.1|1559.4|1553.2|1558|1551.8|0
1687134300000|2023-06-19 00:25:00|1558.5|1552.3|1554.4|1548.2|1558.5|1552.3|1554.4|1548.2|0
1687134600000|2023-06-19 00:30:00|1554.3|1548.1|1554.2|1548|1554.3|1548.1|1553.1|1546.9|0
1687134900000|2023-06-19 00:35:00|1554.1|1547.9|1552.1|1545.9|1554.1|1547.9|1552.1|1545.9|0
1687135200000|2023-06-19 00:40:00|1552.2|1546|1551.8|1545.6|1553.5|1547.3|1551.8|1545.6|0
1687135500000|2023-06-19 00:45:00|1550.4|1544.2|1550.1|1543.9|1551.9|1545.7|1549.9|1543.7|0
1687135800000|2023-06-19 00:50:00|1550|1543.8|1552.1|1545.9|1554|1547.8|1549.9|1543.7|0
1687136100000|2023-06-19 00:55:00|1553.7|1547.5|1552.5|1546.3|1553.7|1547.5|1552.5|1546.3|0
1687136400000|2023-06-19 01:00:00|1553.4|1547.2|1554.4|1548.2|1554.4|1548.2|1552.5|1546.3|0
1687136700000|2023-06-19 01:05:00|1554.3|1548.1|1553.6|1547.4|1554.5|1548.3|1553.6|1547.4|0
1687137000000|2023-06-19 01:10:00|1552.8|1546.6|1554.2|1548|1555|1548.8|1552.8|1546.6|0
1687137300000|2023-06-19 01:15:00|1554.3|1548.1|1555.5|1549.3|1555.8|1549.6|1554.3|1548.1|0
1687137600000|2023-06-19 01:20:00|1555.3|1549.1|1556.5|1550.3|1556.6|1550.4|1554.4|1548.2|0
1687137900000|2023-06-19 01:25:00|1555.4|1549.2|1555.6|1549.4|1556.2|1550|1554.7|1548.5|0
1687138200000|2023-06-19 01:30:00|1555.7|1549.5|1556.9|1550.7|1556.9|1550.7|1554.9|1548.7|0
1687138500000|2023-06-19 01:35:00|1557.9|1551.7|1556.6|1550.4|1557.9|1551.7|1555.2|1549|0
1687138800000|2023-06-19 01:40:00|1556.4|1550.2|1553.8|1547.6|1556.4|1550.2|1553.8|1547.6|0
1687139100000|2023-06-19 01:45:00|1553.9|1547.7|1555.1|1548.9|1556.2|1550|1553.8|1547.6|0
1687139400000|2023-06-19 01:50:00|1554.9|1548.7|1556.6|1550.4|1557.4|1551.2|1554.9|1548.7|0
1687139700000|2023-06-19 01:55:00|1556.7|1550.5|1558.2|1552|1558.2|1552|1556.3|1550.1|0
1687140000000|2023-06-19 02:00:00|1558.3|1552.1|1558.7|1552.5|1558.7|1552.5|1558.2|1552|0
1687140300000|2023-06-19 02:05:00|1558.6|1552.4|1558.6|1552.4|1559.1|1552.9|1558.6|1552.4|0
1687140600000|2023-06-19 02:10:00|1558.7|1552.5|1558.9|1552.7|1558.9|1552.7|1557.5|1551.3|0
1687140900000|2023-06-19 02:15:00|1558.2|1552|1559.8|1553.6|1559.8|1553.6|1558.2|1552|0
1687141200000|2023-06-19 02:20:00|1558.7|1552.5|1562|1555.8|1562|1555.8|1558.7|1552.5|0
1687141500000|2023-06-19 02:25:00|1560.9|1554.7|1560.8|1554.6|1562.1|1555.9|1560.8|1554.6|0
1687141800000|2023-06-19 02:30:00|1560.7|1554.5|1561.4|1555.2|1561.6|1555.4|1560.3|1554.1|0
1687142100000|2023-06-19 02:35:00|1560.2|1554|1560.1|1553.9|1561|1554.8|1559.7|1553.5|0
1687142400000|2023-06-19 02:40:00|1559.8|1553.6|1560|1553.8|1560.8|1554.6|1559.7|1553.5|0
1687142700000|2023-06-19 02:45:00|1560.9|1554.7|1559.3|1553.1|1561.8|1555.6|1559.1|1552.9|0
1687143000000|2023-06-19 02:50:00|1560.2|1554|1560.2|1554|1561.1|1554.9|1559.8|1553.6|0
1687143300000|2023-06-19 02:55:00|1561.3|1555.1|1560.6|1554.4|1561.5|1555.3|1560.4|1554.2|0
1687143600000|2023-06-19 03:00:00|1560.5|1554.3|1561.1|1554.9|1561.3|1555.1|1560.1|1553.9|0
1687143900000|2023-06-19 03:05:00|1560|1553.8|1559.5|1553.3|1560.8|1554.6|1559.5|1553.3|0
1687144200000|2023-06-19 03:10:00|1559.6|1553.4|1559.1|1552.9|1560.5|1554.3|1559.1|1552.9|0
1687144500000|2023-06-19 03:15:00|1560|1553.8|1559.4|1553.2|1560.6|1554.4|1559|1552.8|0
1687144800000|2023-06-19 03:20:00|1559.5|1553.3|1559.2|1553|1559.5|1553.3|1559.2|1553|0
1687145100000|2023-06-19 03:25:00|1559.4|1553.2|1559.5|1553.3|1559.5|1553.3|1559.3|1553.1|0
1687145400000|2023-06-19 03:30:00|1559.4|1553.2|1559.3|1553.1|1561.6|1555.4|1559.2|1553|0
1687145700000|2023-06-19 03:35:00|1559.2|1553|1558.9|1552.7|1560.2|1554|1558.9|1552.7|0
1687146000000|2023-06-19 03:40:00|1558.7|1552.5|1558.5|1552.3|1559.8|1553.6|1558.5|1552.3|0
1687146300000|2023-06-19 03:45:00|1558.6|1552.4|1558.3|1552.1|1559.7|1553.5|1558.3|1552.1|0
1687146600000|2023-06-19 03:50:00|1558.4|1552.2|1558.7|1552.5|1559.4|1553.2|1558.4|1552.2|0
1687146900000|2023-06-19 03:55:00|1558.8|1552.6|1559.7|1553.5|1559.8|1553.6|1558.7|1552.5|0
1687147200000|2023-06-19 04:00:00|1558.8|1552.6|1558.3|1552.1|1558.8|1552.6|1558.3|1552.1|0
1687147500000|2023-06-19 04:05:00|1558.5|1552.3|1559.2|1553|1560.5|1554.3|1558.2|1552|0
1687147800000|2023-06-19 04:10:00|1560.3|1554.1|1558.2|1552|1560.3|1554.1|1558.2|1552|0
1687148100000|2023-06-19 04:15:00|1559.2|1553|1560.3|1554.1|1560.3|1554.1|1559.2|1553|0
1687148400000|2023-06-19 04:20:00|1559.3|1553.1|1559.9|1553.7|1560.4|1554.2|1559.3|1553.1|0
1687148700000|2023-06-19 04:25:00|1560.1|1553.9|1562.8|1556.6|1562.8|1556.6|1559.7|1553.5|0
1687149000000|2023-06-19 04:30:00|1561.7|1555.5|1561.3|1555.1|1562.5|1556.3|1561.3|1555.1|0
1687149300000|2023-06-19 04:35:00|1562.4|1556.2|1560.5|1554.3|1562.4|1556.2|1560.3|1554.1|0
1687149600000|2023-06-19 04:40:00|1560.2|1554|1560.2|1554|1562|1555.8|1560|1553.8|0
1687149900000|2023-06-19 04:45:00|1562.2|1556|1560.8|1554.6|1562.2|1556|1560.8|1554.6|0
1687150200000|2023-06-19 04:50:00|1560.9|1554.7|1561.1|1554.9|1561.1|1554.9|1560.8|1554.6|0
1687150500000|2023-06-19 04:55:00|1562.2|1556|1561.5|1555.3|1562.5|1556.3|1560.5|1554.3|0
1687150800000|2023-06-19 05:00:00|1562.5|1556.3|1561|1554.8|1562.5|1556.3|1560.3|1554.1|0
1687151100000|2023-06-19 05:05:00|1560.7|1554.5|1559.6|1553.4|1560.7|1554.5|1559.5|1553.3|0
1687151400000|2023-06-19 05:10:00|1559.7|1553.5|1559.5|1553.3|1559.8|1553.6|1559.5|1553.3|0
1687151700000|2023-06-19 05:15:00|1559.8|1553.6|1560.2|1554|1560.2|1554|1559.8|1553.6|0
1687152000000|2023-06-19 05:20:00|1560.3|1554.1|1560.6|1554.4|1560.6|1554.4|1560.3|1554.1|0
1687152300000|2023-06-19 05:25:00|1560.3|1554.1|1561.3|1555.1|1561.3|1555.1|1560|1553.8|0
1687152600000|2023-06-19 05:30:00|1560.2|1554|1560.1|1553.9|1562.2|1556|1560|1553.8|0
1687152900000|2023-06-19 05:35:00|1561.3|1555.1|1560.5|1554.3|1561.3|1555.1|1560.1|1553.9|0
1687153200000|2023-06-19 05:40:00|1560.6|1554.4|1560.2|1554|1561.6|1555.4|1560.2|1554|0
1687153500000|2023-06-19 05:45:00|1560.1|1553.9|1560.2|1554|1561.2|1555|1560.1|1553.9|0
1687153800000|2023-06-19 05:50:00|1560.4|1554.2|1560.5|1554.3|1561.7|1555.5|1560.4|1554.2|0
1687154100000|2023-06-19 05:55:00|1560.3|1554.1|1560.5|1554.3|1560.7|1554.5|1560.3|1554.1|0
1687219800000|2023-06-20 00:10:00|1564.3|1558.1|1563.9|1557.7|1565.1|1558.9|1562.8|1556.6|0
1687220100000|2023-06-20 00:15:00|1565.5|1559.3|1564.8|1558.6|1565.9|1559.7|1564.5|1558.3|0
1687220400000|2023-06-20 00:20:00|1565.9|1559.7|1569.3|1563.1|1570.4|1564.2|1565.9|1559.7|0
1687220700000|2023-06-20 00:25:00|1569|1562.8|1572.7|1566.5|1574|1567.8|1568.7|1562.5|0
1687221000000|2023-06-20 00:30:00|1572.3|1566.1|1572|1565.8|1573.3|1567.1|1571|1564.8|0
1687221300000|2023-06-20 00:35:00|1571.8|1565.6|1569.9|1563.7|1571.8|1565.6|1569.4|1563.2|0
1687221600000|2023-06-20 00:40:00|1569.6|1563.4|1569.1|1562.9|1569.7|1563.5|1569.1|1562.9|0
1687221900000|2023-06-20 00:45:00|1568.8|1562.6|1569.5|1563.3|1569.7|1563.5|1568.4|1562.2|0
1687222200000|2023-06-20 00:50:00|1569.6|1563.4|1569.4|1563.2|1569.7|1563.5|1569.2|1563|0
1687222500000|2023-06-20 00:55:00|1569|1562.8|1568.9|1562.7|1569.9|1563.7|1568.8|1562.6|0
1687222800000|2023-06-20 01:00:00|1568.6|1562.4|1568.1|1561.9|1568.6|1562.4|1567.9|1561.7|0
1687223100000|2023-06-20 01:05:00|1568.4|1562.2|1568|1561.8|1568.4|1562.2|1567.8|1561.6|0
1687223400000|2023-06-20 01:10:00|1567.9|1561.7|1567.1|1560.9|1567.9|1561.7|1567.1|1560.9|0
1687223700000|2023-06-20 01:15:00|1568.1|1561.9|1566.5|1560.3|1568.1|1561.9|1566.5|1560.3|0
1687224000000|2023-06-20 01:20:00|1566.4|1560.2|1567.3|1561.1|1567.5|1561.3|1566.2|1560|0
1687224300000|2023-06-20 01:25:00|1565.7|1559.5|1567|1560.8|1567|1560.8|1565.7|1559.5|0
1687224600000|2023-06-20 01:30:00|1566.9|1560.7|1568.9|1562.7|1568.9|1562.7|1565.7|1559.5|0
1687224900000|2023-06-20 01:35:00|1568.3|1562.1|1568.1|1561.9|1569.6|1563.4|1568.1|1561.9|0
1687225200000|2023-06-20 01:40:00|1567.8|1561.6|1567.3|1561.1|1568|1561.8|1567.3|1561.1|0
1687225500000|2023-06-20 01:45:00|1567.7|1561.5|1567.9|1561.7|1568.8|1562.6|1567.5|1561.3|0
1687225800000|2023-06-20 01:50:00|1567.8|1561.6|1568.8|1562.6|1568.8|1562.6|1567.5|1561.3|0
1687226100000|2023-06-20 01:55:00|1567.7|1561.5|1566.5|1560.3|1568.8|1562.6|1566.5|1560.3|0
1687226400000|2023-06-20 02:00:00|1566.1|1559.9|1566.5|1560.3|1567.2|1561|1565.3|1559.1|0
1687226700000|2023-06-20 02:05:00|1567.5|1561.3|1566.3|1560.1|1567.5|1561.3|1565.1|1558.9|0
1687227000000|2023-06-20 02:10:00|1566.7|1560.5|1568|1561.8|1568|1561.8|1566.5|1560.3|0
1687227300000|2023-06-20 02:15:00|1567.5|1561.3|1566.5|1560.3|1567.7|1561.5|1566.5|1560.3|0
1687227600000|2023-06-20 02:20:00|1568.6|1562.4|1568.8|1562.6|1568.9|1562.7|1567.5|1561.3|0
1687227900000|2023-06-20 02:25:00|1568.7|1562.5|1567.2|1561|1568.8|1562.6|1567.2|1561|0
1687228200000|2023-06-20 02:30:00|1567.6|1561.4|1568.2|1562|1568.2|1562|1567.6|1561.4|0
1687228500000|2023-06-20 02:35:00|1568|1561.8|1568|1561.8|1568.1|1561.9|1567.9|1561.7|0
1687228800000|2023-06-20 02:40:00|1567.9|1561.7|1569.3|1563.1|1569.3|1563.1|1567.9|1561.7|0
1687229100000|2023-06-20 02:45:00|1568.2|1562|1568.4|1562.2|1569.4|1563.2|1568.2|1562|0
1687229400000|2023-06-20 02:50:00|1568.1|1561.9|1569.3|1563.1|1569.3|1563.1|1567.9|1561.7|0
1687229700000|2023-06-20 02:55:00|1568.1|1561.9|1568.2|1562|1569.2|1563|1567.9|1561.7|0
1687230000000|2023-06-20 03:00:00|1568.1|1561.9|1569.3|1563.1|1569.4|1563.2|1568.1|1561.9|0
1687230300000|2023-06-20 03:05:00|1568.2|1562|1569.3|1563.1|1569.3|1563.1|1568.1|1561.9|0
1687230600000|2023-06-20 03:10:00|1568.3|1562.1|1569.8|1563.6|1569.8|1563.6|1568.3|1562.1|0
1687230900000|2023-06-20 03:15:00|1570.1|1563.9|1570.1|1563.9|1571.1|1564.9|1569.9|1563.7|0
1687231200000|2023-06-20 03:20:00|1570.7|1564.5|1569.9|1563.7|1571.1|1564.9|1569.7|1563.5|0
1687231500000|2023-06-20 03:25:00|1569.8|1563.6|1572.2|1566|1572.4|1566.2|1569.8|1563.6|0
1687231800000|2023-06-20 03:30:00|1572|1565.8|1572.1|1565.9|1572.3|1566.1|1572|1565.8|0
1687232100000|2023-06-20 03:35:00|1572|1565.8|1572.4|1566.2|1572.4|1566.2|1572|1565.8|0
1687232400000|2023-06-20 03:40:00|1572.5|1566.3|1572.1|1565.9|1573.4|1567.2|1572|1565.8|0
1687232700000|2023-06-20 03:45:00|1573.3|1567.1|1571.4|1565.2|1573.3|1567.1|1571.3|1565.1|0
1687233000000|2023-06-20 03:50:00|1572.4|1566.2|1570.9|1564.7|1572.4|1566.2|1570.9|1564.7|0
1687233300000|2023-06-20 03:55:00|1571|1564.8|1571.7|1565.5|1572|1565.8|1570.5|1564.3|0
1687233600000|2023-06-20 04:00:00|1570.6|1564.4|1571|1564.8|1571.9|1565.7|1569.9|1563.7|0
1687233900000|2023-06-20 04:05:00|1571.9|1565.7|1570.9|1564.7|1572|1565.8|1570.1|1563.9|0
1687234200000|2023-06-20 04:10:00|1571|1564.8|1572.4|1566.2|1572.4|1566.2|1571|1564.8|0
1687234500000|2023-06-20 04:15:00|1571.2|1565|1571.5|1565.3|1572.5|1566.3|1571.2|1565|0
1687234800000|2023-06-20 04:20:00|1572.5|1566.3|1571.3|1565.1|1572.5|1566.3|1571.2|1565|0
1687235100000|2023-06-20 04:25:00|1571.4|1565.2|1572.7|1566.5|1572.7|1566.5|1571.2|1565|0
1687235400000|2023-06-20 04:30:00|1571.7|1565.5|1573.2|1567|1574.2|1568|1571.7|1565.5|0
1687235700000|2023-06-20 04:35:00|1575.1|1568.9|1574.2|1568|1575.2|1569|1574.2|1568|0
1687236000000|2023-06-20 04:40:00|1574.4|1568.2|1574.1|1567.9|1575.3|1569.1|1574.1|1567.9|0
1687236300000|2023-06-20 04:45:00|1574.2|1568|1573.5|1567.3|1574.2|1568|1573.3|1567.1|0
1687236600000|2023-06-20 04:50:00|1573.4|1567.2|1575|1568.8|1575.4|1569.2|1573.4|1567.2|0
1687236900000|2023-06-20 04:55:00|1573.9|1567.7|1573.6|1567.4|1575.1|1568.9|1572.4|1566.2|0
1687237200000|2023-06-20 05:00:00|1574.8|1568.6|1573.5|1567.3|1574.8|1568.6|1573.4|1567.2|0
1687237500000|2023-06-20 05:05:00|1573.8|1567.6|1573.5|1567.3|1574.7|1568.5|1573.4|1567.2|0
1687237800000|2023-06-20 05:10:00|1573.4|1567.2|1573.6|1567.4|1573.6|1567.4|1572.6|1566.4|0
1687238100000|2023-06-20 05:15:00|1572|1565.8|1570.4|1564.2|1572|1565.8|1570.4|1564.2|0
1687238400000|2023-06-20 05:20:00|1571.4|1565.2|1571.1|1564.9|1571.6|1565.4|1571.1|1564.9|0
1687238700000|2023-06-20 05:25:00|1571|1564.8|1570.6|1564.4|1571.3|1565.1|1569.7|1563.5|0
1687239000000|2023-06-20 05:30:00|1570.9|1564.7|1572.3|1566.1|1572.4|1566.2|1570.9|1564.7|0
1687239300000|2023-06-20 05:35:00|1572.5|1566.3|1572.6|1566.4|1572.6|1566.4|1572.2|1566|0
1687239600000|2023-06-20 05:40:00|1572.9|1566.7|1573|1566.8|1573.2|1567|1572.9|1566.7|0
1687239900000|2023-06-20 05:45:00|1573.2|1567|1573|1566.8|1573.3|1567.1|1572.6|1566.4|0
1687240200000|2023-06-20 05:50:00|1573.8|1567.6|1572.8|1566.6|1573.8|1567.6|1571.9|1565.7|0
1687240500000|2023-06-20 05:55:00|1573|1566.8|1571.5|1565.3|1574.3|1568.1|1571.5|1565.3|0
1687306200000|2023-06-21 00:10:00|1570.5|1564.3|1578.4|1572|1578.4|1572|1570.5|1564.3|0
1687306500000|2023-06-21 00:15:00|1578.9|1572.5|1578.9|1572.5|1579|1572.6|1578|1571.8|0
1687306800000|2023-06-21 00:20:00|1578.3|1571.9|1579.9|1573.5|1581.1|1574.7|1578|1571.8|0
1687307100000|2023-06-21 00:25:00|1580.3|1573.9|1583.1|1576.7|1583.3|1576.9|1579.6|1573.2|0
1687307400000|2023-06-21 00:30:00|1583|1576.6|1581.6|1575.2|1585.1|1578.7|1581.6|1575.2|0
1687307700000|2023-06-21 00:35:00|1580.6|1574.2|1582.5|1576.1|1582.5|1576.1|1578.4|1572|0
1687308000000|2023-06-21 00:40:00|1581.8|1575.4|1581.5|1575.1|1582.8|1576.4|1581.5|1575.1|0
1687308300000|2023-06-21 00:45:00|1582.8|1576.4|1581.1|1574.7|1582.8|1576.4|1580.4|1574|0
1687308600000|2023-06-21 00:50:00|1580|1573.6|1579.8|1573.4|1580.8|1574.4|1579.6|1573.2|0
1687308900000|2023-06-21 00:55:00|1580.8|1574.4|1580.7|1574.3|1582|1575.6|1580.7|1574.3|0
1687309200000|2023-06-21 01:00:00|1581.5|1575.1|1582.6|1576.2|1582.6|1576.2|1581.2|1574.8|0
1687309500000|2023-06-21 01:05:00|1581.6|1575.2|1581.3|1574.9|1582.6|1576.2|1581.3|1574.9|0
1687309800000|2023-06-21 01:10:00|1582.4|1576|1582.3|1575.9|1582.6|1576.2|1581.3|1574.9|0
1687310100000|2023-06-21 01:15:00|1582.4|1576|1582|1575.6|1582.6|1576.2|1580.9|1574.5|0
1687310400000|2023-06-21 01:20:00|1582.1|1575.7|1579.7|1573.3|1582.1|1575.7|1579.6|1573.2|0
1687310700000|2023-06-21 01:25:00|1579.5|1573.1|1581.1|1574.7|1581.3|1574.9|1579.5|1573.1|0
1687311000000|2023-06-21 01:30:00|1582.3|1575.9|1580.1|1573.7|1582.3|1575.9|1579.9|1573.5|0
1687311300000|2023-06-21 01:35:00|1580|1573.6|1579.2|1572.8|1580.2|1573.8|1578|1571.8|0
1687311600000|2023-06-21 01:40:00|1579.1|1572.7|1578|1571.8|1579.1|1572.7|1577.8|1571.6|0
1687311900000|2023-06-21 01:45:00|1577|1570.8|1575.6|1569.4|1577|1570.8|1575.5|1569.3|0
1687312200000|2023-06-21 01:50:00|1575.7|1569.5|1574.9|1568.7|1576.8|1570.6|1574.8|1568.6|0
1687312500000|2023-06-21 01:55:00|1574.8|1568.6|1574.2|1568|1575.6|1569.4|1573.3|1567.1|0
1687312800000|2023-06-21 02:00:00|1574.3|1568.1|1575.8|1569.6|1576|1569.8|1574.3|1568.1|0
1687313100000|2023-06-21 02:05:00|1574.6|1568.4|1574.3|1568.1|1575.4|1569.2|1574.2|1568|0
1687313400000|2023-06-21 02:10:00|1574.4|1568.2|1574.4|1568.2|1575.5|1569.3|1574.3|1568.1|0
1687313700000|2023-06-21 02:15:00|1574.6|1568.4|1576.9|1570.7|1577.1|1570.9|1574.6|1568.4|0
1687314000000|2023-06-21 02:20:00|1578|1571.8|1577|1570.8|1578|1571.8|1575.9|1569.7|0
1687314300000|2023-06-21 02:25:00|1577.3|1571.1|1577|1570.8|1577.3|1571.1|1575.9|1569.7|0
1687314600000|2023-06-21 02:30:00|1577.1|1570.9|1577.4|1571.2|1577.4|1571.2|1575.2|1569|0
1687314900000|2023-06-21 02:35:00|1577.1|1570.9|1577.2|1571|1577.4|1571.2|1576|1569.8|0
1687315200000|2023-06-21 02:40:00|1577.3|1571.1|1577|1570.8|1577.3|1571.1|1575.8|1569.6|0
1687315500000|2023-06-21 02:45:00|1577.2|1571|1576.9|1570.7|1577.2|1571|1576.9|1570.7|0
1687315800000|2023-06-21 02:50:00|1576.8|1570.6|1576.5|1570.3|1578|1571.8|1576.4|1570.2|0
1687316100000|2023-06-21 02:55:00|1576.6|1570.4|1577.7|1571.5|1577.8|1571.6|1576.4|1570.2|0
1687316400000|2023-06-21 03:00:00|1576.6|1570.4|1577.1|1570.9|1579.3|1572.9|1576.6|1570.4|0
1687316700000|2023-06-21 03:05:00|1578.3|1571.9|1576.8|1570.6|1578.3|1571.9|1576.7|1570.5|0
1687317000000|2023-06-21 03:10:00|1576.7|1570.5|1576.6|1570.4|1577.6|1571.4|1576.5|1570.3|0
1687317300000|2023-06-21 03:15:00|1577.7|1571.5|1576.6|1570.4|1577.8|1571.6|1576.5|1570.3|0
1687317600000|2023-06-21 03:20:00|1577.6|1571.4|1575.8|1569.6|1577.6|1571.4|1574.9|1568.7|0
1687317900000|2023-06-21 03:25:00|1575.7|1569.5|1575.9|1569.7|1575.9|1569.7|1573.6|1567.4|0
1687318200000|2023-06-21 03:30:00|1576|1569.8|1575.5|1569.3|1576.3|1570.1|1574.6|1568.4|0
1687318500000|2023-06-21 03:35:00|1575.6|1569.4|1575.8|1569.6|1575.8|1569.6|1574.8|1568.6|0
1687318800000|2023-06-21 03:40:00|1574.9|1568.7|1573.5|1567.3|1575.9|1569.7|1573.5|1567.3|0
1687319100000|2023-06-21 03:45:00|1574.7|1568.5|1574.4|1568.2|1574.8|1568.6|1573.4|1567.2|0
1687319400000|2023-06-21 03:50:00|1573.4|1567.2|1573.3|1567.1|1574.6|1568.4|1573.3|1567.1|0
1687319700000|2023-06-21 03:55:00|1573.4|1567.2|1574.1|1567.9|1574.1|1567.9|1573.2|1567|0
1687320000000|2023-06-21 04:00:00|1574.2|1568|1575.7|1569.5|1575.7|1569.5|1574.1|1567.9|0
1687320300000|2023-06-21 04:05:00|1575.6|1569.4|1576.1|1569.9|1576.1|1569.9|1573.6|1567.4|0
1687320600000|2023-06-21 04:10:00|1575|1568.8|1574.6|1568.4|1576|1569.8|1574.6|1568.4|0
1687320900000|2023-06-21 04:15:00|1574.5|1568.3|1574.6|1568.4|1575.9|1569.7|1574.5|1568.3|0
1687321200000|2023-06-21 04:20:00|1575.4|1569.2|1575.2|1569|1575.6|1569.4|1574.2|1568|0
1687321500000|2023-06-21 04:25:00|1575.3|1569.1|1574.1|1567.9|1575.4|1569.2|1574.1|1567.9|0
1687321800000|2023-06-21 04:30:00|1573.2|1567|1573.9|1567.7|1574|1567.8|1572.9|1566.7|0
1687322100000|2023-06-21 04:35:00|1574|1567.8|1572.7|1566.5|1574|1567.8|1572.7|1566.5|0
1687322400000|2023-06-21 04:40:00|1573.7|1567.5|1572.3|1566.1|1573.8|1567.6|1572.2|1566|0
1687322700000|2023-06-21 04:45:00|1573.3|1567.1|1572.1|1565.9|1574.3|1568.1|1571.7|1565.5|0
1687323000000|2023-06-21 04:50:00|1572|1565.8|1572.4|1566.2|1573.3|1567.1|1572|1565.8|0
1687323300000|2023-06-21 04:55:00|1572.3|1566.1|1572.4|1566.2|1573.5|1567.3|1572.2|1566|0
1687323600000|2023-06-21 05:00:00|1572.3|1566.1|1573.2|1567|1573.4|1567.2|1572.3|1566.1|0
1687323900000|2023-06-21 05:05:00|1572.1|1565.9|1572.6|1566.4|1573.9|1567.7|1571.8|1565.6|0
1687324200000|2023-06-21 05:10:00|1571.3|1565.1|1572.7|1566.5|1572.7|1566.5|1571.3|1565.1|0
1687324500000|2023-06-21 05:15:00|1571.7|1565.5|1571.4|1565.2|1571.8|1565.6|1570.8|1564.6|0
1687324800000|2023-06-21 05:20:00|1570.3|1564.1|1571.2|1565|1572.4|1566.2|1570.3|1564.1|0
1687325100000|2023-06-21 05:25:00|1572.3|1566.1|1571.5|1565.3|1572.6|1566.4|1571.4|1565.2|0
1687325400000|2023-06-21 05:30:00|1571.7|1565.5|1571.9|1565.7|1573|1566.8|1571.7|1565.5|0
1687325700000|2023-06-21 05:35:00|1572|1565.8|1571.3|1565.1|1573|1566.8|1571.3|1565.1|0
1687326000000|2023-06-21 05:40:00|1572.3|1566.1|1570.2|1564|1572.4|1566.2|1570.2|1564|0
1687326300000|2023-06-21 05:45:00|1571|1564.8|1571.1|1564.9|1571.1|1564.9|1570.2|1564|0
1687326600000|2023-06-21 05:50:00|1571.8|1565.6|1569.8|1563.6|1572.2|1566|1569.8|1563.6|0
1687326900000|2023-06-21 05:55:00|1569.9|1563.7|1571.4|1565.2|1571.4|1565.2|1569.9|1563.7|0
1687392600000|2023-06-22 00:10:00|1558.3|1552.1|1553.4|1547.2|1559.7|1553.5|1553.4|1547.2|0
1687392900000|2023-06-22 00:15:00|1553.2|1547|1557.5|1551.3|1557.5|1551.3|1553.2|1547|0
1687393200000|2023-06-22 00:20:00|1557.4|1551.2|1554.3|1548.1|1558.4|1552.2|1554.3|1548.1|0
1687393500000|2023-06-22 00:25:00|1554.8|1548.6|1554.6|1548.4|1555.9|1549.7|1553.8|1547.6|0
1687393800000|2023-06-22 00:30:00|1553.5|1547.3|1552.4|1546.2|1554.5|1548.3|1552.4|1546.2|0
1687394100000|2023-06-22 00:35:00|1553.6|1547.4|1549.5|1543.3|1553.6|1547.4|1549.5|1543.3|0
1687394400000|2023-06-22 00:40:00|1549.3|1543.1|1544.9|1538.7|1549.3|1543.1|1544.9|1538.7|0
1687394700000|2023-06-22 00:45:00|1545|1538.8|1544.8|1538.6|1546.2|1540|1543.9|1537.7|0
1687395000000|2023-06-22 00:50:00|1544|1537.8|1544.6|1538.4|1545.1|1538.9|1543.3|1537.1|0
1687395300000|2023-06-22 00:55:00|1544.5|1538.3|1544.7|1538.5|1544.7|1538.5|1543.7|1537.5|0
1687395600000|2023-06-22 01:00:00|1543.8|1537.6|1543.3|1537.1|1544.1|1537.9|1543.2|1537|0
1687395900000|2023-06-22 01:05:00|1544.5|1538.3|1544.9|1538.7|1544.9|1538.7|1543.2|1537|0
1687396200000|2023-06-22 01:10:00|1544|1537.8|1543.2|1537|1545|1538.8|1543.2|1537|0
1687396500000|2023-06-22 01:15:00|1543.5|1537.3|1543.3|1537.1|1544.5|1538.3|1542.3|1536.1|0
1687396800000|2023-06-22 01:20:00|1543|1536.8|1542.7|1536.5|1543.4|1537.2|1541.8|1535.6|0
1687397100000|2023-06-22 01:25:00|1543|1536.8|1542.8|1536.6|1544.2|1538|1542.6|1536.4|0
1687397400000|2023-06-22 01:30:00|1542.7|1536.5|1544.9|1538.7|1544.9|1538.7|1542.7|1536.5|0
1687397700000|2023-06-22 01:35:00|1543.9|1537.7|1544.6|1538.4|1545.4|1539.2|1543.5|1537.3|0
1687398000000|2023-06-22 01:40:00|1544.3|1538.1|1545.9|1539.7|1545.9|1539.7|1544.1|1537.9|0
1687398300000|2023-06-22 01:45:00|1544.8|1538.6|1542.5|1536.3|1544.8|1538.6|1542.5|1536.3|0
1687398600000|2023-06-22 01:50:00|1543.7|1537.5|1540.4|1534.2|1543.7|1537.5|1540.2|1534|0
1687398900000|2023-06-22 01:55:00|1540.2|1534|1539.9|1533.7|1542.1|1535.9|1539.9|1533.7|0
1687399200000|2023-06-22 02:00:00|1540|1533.8|1541.1|1534.9|1542|1535.8|1540|1533.8|0
1687399500000|2023-06-22 02:05:00|1540.1|1533.9|1540.3|1534.1|1541.4|1535.2|1540.1|1533.9|0
1687399800000|2023-06-22 02:10:00|1541.2|1535|1539.8|1533.6|1541.2|1535|1539.8|1533.6|0
1687400100000|2023-06-22 02:15:00|1540.8|1534.6|1538|1531.8|1541|1534.8|1538|1531.8|0
1687400400000|2023-06-22 02:20:00|1538.1|1531.9|1538.1|1531.9|1538.3|1532.1|1537.8|1531.6|0
1687400700000|2023-06-22 02:25:00|1539.1|1532.9|1538.1|1531.9|1539.2|1533|1537.8|1531.6|0
1687401000000|2023-06-22 02:30:00|1538.3|1532.1|1539.4|1533.2|1539.4|1533.2|1538.3|1532.1|0
1687401300000|2023-06-22 02:35:00|1539.5|1533.3|1539.6|1533.4|1541.6|1535.4|1539.5|1533.3|0
1687401600000|2023-06-22 02:40:00|1539.5|1533.3|1539.2|1533|1539.6|1533.4|1539.2|1533|0
1687401900000|2023-06-22 02:45:00|1539.3|1533.1|1539.1|1532.9|1540.4|1534.2|1538.2|1532|0
1687402200000|2023-06-22 02:50:00|1539.2|1533|1539.1|1532.9|1539.5|1533.3|1539.1|1532.9|0
1687402500000|2023-06-22 02:55:00|1539.2|1533|1539.6|1533.4|1539.7|1533.5|1539|1532.8|0
1687402800000|2023-06-22 03:00:00|1539.5|1533.3|1539.3|1533.1|1539.6|1533.4|1539.3|1533.1|0
1687403100000|2023-06-22 03:05:00|1539.2|1533|1538|1531.8|1540|1533.8|1538|1531.8|0
1687403400000|2023-06-22 03:10:00|1540.2|1534|1538.8|1532.6|1540.2|1534|1537.6|1531.4|0
1687403700000|2023-06-22 03:15:00|1538.7|1532.5|1538.2|1532|1538.7|1532.5|1537.5|1531.3|0
1687404000000|2023-06-22 03:20:00|1538.3|1532.1|1539.1|1532.9|1539.1|1532.9|1537.4|1531.2|0
1687404300000|2023-06-22 03:25:00|1538|1531.8|1537.7|1531.5|1539|1532.8|1537.7|1531.5|0
1687404600000|2023-06-22 03:30:00|1537.9|1531.7|1538.3|1532.1|1539.1|1532.9|1537.9|1531.7|0
1687404900000|2023-06-22 03:35:00|1539.3|1533.1|1539.1|1532.9|1539.3|1533.1|1537.9|1531.7|0
1687405200000|2023-06-22 03:40:00|1537.8|1531.6|1537.7|1531.5|1538.9|1532.7|1537.6|1531.4|0
1687405500000|2023-06-22 03:45:00|1538.8|1532.6|1537.2|1531|1538.9|1532.7|1537.2|1531|0
1687405800000|2023-06-22 03:50:00|1538.2|1532|1538.4|1532.2|1538.4|1532.2|1537.2|1531|0
1687406100000|2023-06-22 03:55:00|1537.5|1531.3|1537.7|1531.5|1538.6|1532.4|1537.5|1531.3|0
1687406400000|2023-06-22 04:00:00|1538.7|1532.5|1538.8|1532.6|1541.1|1534.9|1538.7|1532.5|0
1687406700000|2023-06-22 04:05:00|1538.9|1532.7|1539|1532.8|1539.9|1533.7|1538.6|1532.4|0
1687407000000|2023-06-22 04:10:00|1537.8|1531.6|1537.4|1531.2|1538.6|1532.4|1537.3|1531.1|0
1687407300000|2023-06-22 04:15:00|1537.3|1531.1|1537.5|1531.3|1538.5|1532.3|1536.3|1530.1|0
1687407600000|2023-06-22 04:20:00|1537.4|1531.2|1537.3|1531.1|1537.4|1531.2|1536.2|1530|0
1687407900000|2023-06-22 04:25:00|1536.1|1529.9|1536.3|1530.1|1537.5|1531.3|1536.1|1529.9|0
1687408200000|2023-06-22 04:30:00|1536.4|1530.2|1536|1529.8|1537.5|1531.3|1536|1529.8|0
1687408500000|2023-06-22 04:35:00|1536.2|1530|1536.6|1530.4|1537.7|1531.5|1536.2|1530|0
1687408800000|2023-06-22 04:40:00|1535.4|1529.2|1536.8|1530.6|1536.8|1530.6|1535.2|1529|0
1687409100000|2023-06-22 04:45:00|1536.7|1530.5|1536.7|1530.5|1536.7|1530.5|1536.2|1530|0
1687409400000|2023-06-22 04:50:00|1536.8|1530.6|1537.3|1531.1|1538.2|1532|1536.7|1530.5|0
1687409700000|2023-06-22 04:55:00|1538.3|1532.1|1537|1530.8|1538.3|1532.1|1536.7|1530.5|0
1687410000000|2023-06-22 05:00:00|1537.3|1531.1|1537.3|1531.1|1537.4|1531.2|1537.2|1531|0
1687410300000|2023-06-22 05:05:00|1537.2|1531|1538.4|1532.2|1538.6|1532.4|1537.2|1531|0
1687410600000|2023-06-22 05:10:00|1537.5|1531.3|1538.3|1532.1|1538.4|1532.2|1537.2|1531|0
1687410900000|2023-06-22 05:15:00|1538.4|1532.2|1538.9|1532.7|1539|1532.8|1538.4|1532.2|0
1687411200000|2023-06-22 05:20:00|1538.7|1532.5|1538.3|1532.1|1538.8|1532.6|1538.3|1532.1|0
1687411500000|2023-06-22 05:25:00|1537.4|1531.2|1538|1531.8|1538.6|1532.4|1537.3|1531.1|0
1687411800000|2023-06-22 05:30:00|1538.1|1531.9|1538.5|1532.3|1538.6|1532.4|1537.7|1531.5|0
1687412100000|2023-06-22 05:35:00|1538.4|1532.2|1538.2|1532|1538.5|1532.3|1537.1|1530.9|0
1687412400000|2023-06-22 05:40:00|1537.2|1531|1536.6|1530.4|1538.1|1531.9|1535.4|1529.2|0
1687412700000|2023-06-22 05:45:00|1536.3|1530.1|1535.5|1529.3|1536.3|1530.1|1534.5|1528.3|0
1687413000000|2023-06-22 05:50:00|1535.2|1529|1537.7|1531.5|1537.7|1531.5|1535.2|1529|0
1687413300000|2023-06-22 05:55:00|1536.6|1530.4|1538.8|1532.6|1538.8|1532.6|1536.6|1530.4|0
1687479000000|2023-06-23 00:10:00|1530.6|1524.4|1532.2|1526|1533.9|1527.7|1530.6|1524.4|0
1687479300000|2023-06-23 00:15:00|1533.2|1527|1533.4|1527.2|1533.6|1527.4|1532.3|1526.1|0
1687479600000|2023-06-23 00:20:00|1532.1|1525.9|1533|1526.8|1533.9|1527.7|1532.1|1525.9|0
1687479900000|2023-06-23 00:25:00|1534.1|1527.9|1531.7|1525.5|1534.1|1527.9|1530.5|1524.3|0
1687480200000|2023-06-23 00:30:00|1532|1525.8|1530.8|1524.6|1532.9|1526.7|1530.1|1523.9|0
1687480500000|2023-06-23 00:35:00|1531.9|1525.7|1532.6|1526.4|1533.5|1527.3|1531.3|1525.1|0
1687480800000|2023-06-23 00:40:00|1532.3|1526.1|1531.9|1525.7|1533.4|1527.2|1531.9|1525.7|0
1687481100000|2023-06-23 00:45:00|1531.3|1525.1|1530.7|1524.5|1531.3|1525.1|1529.9|1523.7|0
1687481400000|2023-06-23 00:50:00|1530.8|1524.6|1535.3|1529.1|1535.3|1529.1|1530.8|1524.6|0
1687481700000|2023-06-23 00:55:00|1534.1|1527.9|1534.3|1528.1|1535.5|1529.3|1534|1527.8|0
1687482000000|2023-06-23 01:00:00|1535.2|1529|1533.7|1527.5|1535.3|1529.1|1533.4|1527.2|0
1687482300000|2023-06-23 01:05:00|1534.7|1528.5|1532.7|1526.5|1534.8|1528.6|1532.3|1526.1|0
1687482600000|2023-06-23 01:10:00|1534.6|1528.4|1533.4|1527.2|1534.6|1528.4|1532.2|1526|0
1687482900000|2023-06-23 01:15:00|1532.2|1526|1532.8|1526.6|1533.1|1526.9|1532.1|1525.9|0
1687483200000|2023-06-23 01:20:00|1533.1|1526.9|1531.1|1524.9|1533.1|1526.9|1531.1|1524.9|0
1687483500000|2023-06-23 01:25:00|1531.3|1525.1|1531.1|1524.9|1532.1|1525.9|1530.9|1524.7|0
1687483800000|2023-06-23 01:30:00|1531.2|1525|1531.4|1525.2|1531.7|1525.5|1531.1|1524.9|0
1687484100000|2023-06-23 01:35:00|1531.5|1525.3|1530.9|1524.7|1532.1|1525.9|1530.9|1524.7|0
1687484400000|2023-06-23 01:40:00|1530.8|1524.6|1531|1524.8|1531.8|1525.6|1528.7|1522.5|0
1687484700000|2023-06-23 01:45:00|1530.1|1523.9|1529.1|1522.9|1530.3|1524.1|1528.6|1522.4|0
1687485000000|2023-06-23 01:50:00|1530.2|1524|1528.8|1522.6|1530.2|1524|1528.8|1522.6|0
1687485300000|2023-06-23 01:55:00|1528.9|1522.7|1529.4|1523.2|1530.2|1524|1528.8|1522.6|0
1687485600000|2023-06-23 02:00:00|1529.5|1523.3|1529.7|1523.5|1530.5|1524.3|1529.4|1523.2|0
1687485900000|2023-06-23 02:05:00|1530.7|1524.5|1531.3|1525.1|1531.3|1525.1|1529.7|1523.5|0
1687486200000|2023-06-23 02:10:00|1530.4|1524.2|1531.2|1525|1531.4|1525.2|1530.2|1524|0
1687486500000|2023-06-23 02:15:00|1531.3|1525.1|1530.1|1523.9|1531.3|1525.1|1529.7|1523.5|0
1687486800000|2023-06-23 02:20:00|1530|1523.8|1529.2|1523|1530.8|1524.6|1529.2|1523|0
1687487100000|2023-06-23 02:25:00|1529.3|1523.1|1529.2|1523|1530.5|1524.3|1529.2|1523|0
1687487400000|2023-06-23 02:30:00|1529.3|1523.1|1529.5|1523.3|1530.2|1524|1528.2|1522|0
1687487700000|2023-06-23 02:35:00|1528.3|1522.1|1528.9|1522.7|1530|1523.8|1528.3|1522.1|0
1687488000000|2023-06-23 02:40:00|1529.8|1523.6|1528.2|1522|1529.8|1523.6|1528.2|1522|0
1687488300000|2023-06-23 02:45:00|1528.1|1522.1|1528.3|1522.1|1529.5|1523.3|1528.1|1522|0
1687488600000|2023-06-23 02:50:00|1527.9|1521.9|1527.9|1521.9|1529.1|1522.9|1527.8|1521.8|0
1687488900000|2023-06-23 02:55:00|1527.8|1521.8|1528.2|1522|1529|1522.8|1527.5|1521.5|0
1687489200000|2023-06-23 03:00:00|1528.3|1522.1|1529.5|1523.3|1529.5|1523.3|1528.2|1522|0
1687489500000|2023-06-23 03:05:00|1529.7|1523.5|1529|1522.8|1530|1523.8|1528.7|1522.5|0
1687489800000|2023-06-23 03:10:00|1529.9|1523.7|1528.9|1522.7|1529.9|1523.7|1528.9|1522.7|0
1687490100000|2023-06-23 03:15:00|1528.7|1522.5|1528.7|1522.5|1529|1522.8|1528.7|1522.5|0
1687490400000|2023-06-23 03:20:00|1528.6|1522.4|1528.8|1522.6|1528.8|1522.6|1528.5|1522.3|0
1687490700000|2023-06-23 03:25:00|1528.7|1522.5|1528.9|1522.7|1529.7|1523.5|1528.7|1522.5|0
1687491000000|2023-06-23 03:30:00|1529|1522.8|1529|1522.8|1529|1522.8|1528.8|1522.6|0
1687491300000|2023-06-23 03:35:00|1529.1|1522.9|1529.1|1522.9|1529.1|1522.9|1528.9|1522.7|0
1687491600000|2023-06-23 03:40:00|1529|1522.8|1529|1522.8|1529.1|1522.9|1528.8|1522.6|0
1687491900000|2023-06-23 03:45:00|1529.2|1523|1529.4|1523.2|1530.3|1524.1|1529|1522.8|0
1687492200000|2023-06-23 03:50:00|1529.5|1523.3|1529.4|1523.2|1529.6|1523.4|1529.4|1523.2|0
1687492500000|2023-06-23 03:55:00|1529.2|1523|1531|1524.8|1531|1524.8|1529|1522.8|0
1687492800000|2023-06-23 04:00:00|1530|1523.8|1530.2|1524|1530.2|1524|1528.7|1522.5|0
1687493100000|2023-06-23 04:05:00|1530.1|1523.9|1528.4|1522.2|1530.1|1523.9|1528.4|1522.2|0
1687493400000|2023-06-23 04:10:00|1528.2|1522|1525.4|1519.4|1529.1|1522.9|1525.4|1519.4|0
1687493700000|2023-06-23 04:15:00|1525.6|1519.6|1527.6|1521.6|1528.9|1522.7|1525.6|1519.6|0
1687494000000|2023-06-23 04:20:00|1528.8|1522.6|1529.2|1523|1529.2|1523|1528.6|1522.4|0
1687494300000|2023-06-23 04:25:00|1529.3|1523.1|1530.7|1524.5|1530.7|1524.5|1529.2|1523|0
1687494600000|2023-06-23 04:30:00|1530.6|1524.4|1530.1|1523.9|1530.6|1524.4|1529|1522.8|0
1687494900000|2023-06-23 04:35:00|1529|1522.8|1528.7|1522.5|1530.1|1523.9|1527.5|1521.5|0
1687495200000|2023-06-23 04:40:00|1527.7|1521.7|1527.5|1521.5|1528.7|1522.5|1527.3|1521.3|0
1687495500000|2023-06-23 04:45:00|1527.7|1521.7|1527.5|1521.5|1528.9|1522.7|1527.5|1521.5|0
1687495800000|2023-06-23 04:50:00|1527.3|1521.3|1527.5|1521.5|1527.6|1521.6|1527.3|1521.3|0
1687496100000|2023-06-23 04:55:00|1527.6|1521.6|1527.4|1521.4|1527.7|1521.7|1526.5|1520.5|0
1687496400000|2023-06-23 05:00:00|1527.5|1521.5|1528.4|1522.2|1528.8|1522.6|1527.5|1521.5|0
1687496700000|2023-06-23 05:05:00|1528.5|1522.3|1528.5|1522.3|1528.5|1522.3|1527.2|1521.2|0
1687497000000|2023-06-23 05:10:00|1527.4|1521.4|1528.9|1522.7|1528.9|1522.7|1526.7|1520.7|0
1687497300000|2023-06-23 05:15:00|1528.8|1522.6|1529.3|1523.1|1529.3|1523.1|1527.8|1521.8|0
1687497600000|2023-06-23 05:20:00|1529.2|1523|1528.6|1522.4|1529.2|1523|1527.6|1521.6|0
1687497900000|2023-06-23 05:25:00|1527.6|1521.6|1527.5|1521.5|1528.7|1522.5|1527.4|1521.4|0
1687498200000|2023-06-23 05:30:00|1527.7|1521.7|1527.7|1521.7|1529|1522.8|1527.7|1521.7|0
1687498500000|2023-06-23 05:35:00|1528.2|1522|1529.7|1523.5|1529.7|1523.5|1528.2|1522|0
1687498800000|2023-06-23 05:40:00|1529.5|1523.3|1529.4|1523.2|1529.7|1523.5|1528.5|1522.3|0
1687499100000|2023-06-23 05:45:00|1528.6|1522.4|1528.7|1522.5|1529.8|1523.6|1528.6|1522.4|0
1687499400000|2023-06-23 05:50:00|1528.8|1522.6|1528.2|1522|1529.6|1523.4|1528.1|1522|0
1687499700000|2023-06-23 05:55:00|1529.2|1523|1528.2|1522|1529.2|1523|1527.8|1521.8|0
1687738200000|2023-06-26 00:10:00|1530.8|1524.6|1527.8|1521.8|1530.8|1524.6|1527.6|1521.6|0
1687738500000|2023-06-26 00:15:00|1528.9|1522.7|1530.9|1524.7|1530.9|1524.7|1528.4|1522.2|0
1687738800000|2023-06-26 00:20:00|1530|1523.8|1531.7|1525.5|1532.4|1526.2|1530|1523.8|0
1687739100000|2023-06-26 00:25:00|1531.6|1525.4|1530.1|1523.9|1532|1525.8|1529.9|1523.7|0
1687739400000|2023-06-26 00:30:00|1531.2|1525|1533.8|1527.6|1533.8|1527.6|1531.2|1525|0
1687739700000|2023-06-26 00:35:00|1534|1527.8|1530.8|1524.6|1534|1527.8|1530.8|1524.6|0
1687740000000|2023-06-26 00:40:00|1530.5|1524.3|1530.1|1523.9|1532|1525.8|1529.1|1522.9|0
1687740300000|2023-06-26 00:45:00|1530|1523.8|1528.8|1522.6|1530|1523.8|1528.5|1522.3|0
1687740600000|2023-06-26 00:50:00|1526.7|1520.7|1526.8|1520.8|1526.8|1520.8|1523.2|1517.2|0
1687740900000|2023-06-26 00:55:00|1525.7|1519.7|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|0
1687741200000|2023-06-26 01:00:00|1527.6|1521.6|1525.9|1519.9|1527.6|1521.6|1524.8|1518.8|0
1687741500000|2023-06-26 01:05:00|1526.2|1520.2|1526.2|1520.2|1527|1521|1525|1519|0
1687741800000|2023-06-26 01:10:00|1526.1|1520.1|1525.2|1519.2|1528.2|1522|1525.2|1519.2|0
1687742100000|2023-06-26 01:15:00|1525|1519|1525.6|1519.6|1525.6|1519.6|1523.8|1517.8|0
1687742400000|2023-06-26 01:20:00|1526|1520|1527|1521|1527.1|1521.1|1525.8|1519.8|0
1687742700000|2023-06-26 01:25:00|1527.2|1521.2|1526.3|1520.3|1527.6|1521.6|1526.1|1520.1|0
1687743000000|2023-06-26 01:30:00|1527.1|1521.1|1530.1|1523.9|1530.1|1523.9|1526.5|1520.5|0
1687743300000|2023-06-26 01:35:00|1529.2|1523|1526.8|1520.8|1529.2|1523|1525.7|1519.7|0
1687743600000|2023-06-26 01:40:00|1525.7|1519.7|1525.4|1519.4|1526.6|1520.6|1525.4|1519.4|0
1687743900000|2023-06-26 01:45:00|1525.5|1519.5|1522.7|1516.7|1525.5|1519.5|1522.7|1516.7|0
1687744200000|2023-06-26 01:50:00|1522.4|1516.4|1520.8|1514.8|1522.4|1516.4|1519.8|1513.8|0
1687744500000|2023-06-26 01:55:00|1521|1515|1521.6|1515.6|1522.5|1516.5|1521|1515|0
1687744800000|2023-06-26 02:00:00|1521.7|1515.7|1522|1516|1522|1516|1520.8|1514.8|0
1687745100000|2023-06-26 02:05:00|1520.9|1514.9|1520.9|1514.9|1521.9|1515.9|1520.7|1514.7|0
1687745400000|2023-06-26 02:10:00|1521.9|1515.9|1521.6|1515.6|1522.7|1516.7|1520.6|1514.6|0
1687745700000|2023-06-26 02:15:00|1522.7|1516.7|1521.3|1515.3|1522.7|1516.7|1521.3|1515.3|0
1687746000000|2023-06-26 02:20:00|1521.5|1515.5|1521.9|1515.9|1522.8|1516.8|1521.4|1515.4|0
1687746300000|2023-06-26 02:25:00|1522|1516|1521.9|1515.9|1523|1517|1521.8|1515.8|0
1687746600000|2023-06-26 02:30:00|1522|1516|1523.3|1517.3|1524.2|1518.2|1521.8|1515.8|0
1687746900000|2023-06-26 02:35:00|1524.2|1518.2|1524.3|1518.3|1524.5|1518.5|1522.2|1516.2|0
1687747200000|2023-06-26 02:40:00|1525.3|1519.3|1522.7|1516.7|1525.3|1519.3|1522.6|1516.6|0
1687747500000|2023-06-26 02:45:00|1522.6|1516.6|1523.7|1517.7|1523.8|1517.8|1522.6|1516.6|0
1687747800000|2023-06-26 02:50:00|1522.2|1516.2|1522.3|1516.3|1523.3|1517.3|1522.2|1516.2|0
1687748100000|2023-06-26 02:55:00|1522.1|1516.1|1521.9|1515.9|1522.2|1516.2|1521.9|1515.9|0
1687748400000|2023-06-26 03:00:00|1522.2|1516.2|1521.8|1515.8|1522.3|1516.3|1521.8|1515.8|0
1687748700000|2023-06-26 03:05:00|1521.9|1515.9|1524.6|1518.6|1524.6|1518.6|1521.3|1515.3|0
1687749000000|2023-06-26 03:10:00|1524.5|1518.5|1523.7|1517.7|1524.5|1518.5|1523.3|1517.3|0
1687749300000|2023-06-26 03:15:00|1525|1519|1526.3|1520.3|1526.3|1520.3|1523.7|1517.7|0
1687749600000|2023-06-26 03:20:00|1525.2|1519.2|1524.9|1518.9|1526.2|1520.2|1524.9|1518.9|0
1687749900000|2023-06-26 03:25:00|1524.7|1518.7|1525.6|1519.6|1525.6|1519.6|1523.4|1517.4|0
1687750200000|2023-06-26 03:30:00|1525.4|1519.4|1523.7|1517.7|1525.4|1519.4|1523.7|1517.7|0
1687750500000|2023-06-26 03:35:00|1523.8|1517.8|1524.3|1518.3|1525.2|1519.2|1523|1517|0
1687750800000|2023-06-26 03:40:00|1524.4|1518.4|1524.1|1518.1|1525.3|1519.3|1524.1|1518.1|0
1687751100000|2023-06-26 03:45:00|1524.2|1518.2|1524.7|1518.7|1525.7|1519.7|1524.2|1518.2|0
1687751400000|2023-06-26 03:50:00|1525.8|1519.8|1525.7|1519.7|1525.8|1519.8|1524.6|1518.6|0
1687751700000|2023-06-26 03:55:00|1525.8|1519.8|1525.9|1519.9|1527.1|1521.1|1524.7|1518.7|0
1687752000000|2023-06-26 04:00:00|1526.3|1520.3|1524.5|1518.5|1527.4|1521.4|1524.5|1518.5|0
1687752300000|2023-06-26 04:05:00|1524.4|1518.4|1524.5|1518.5|1525.6|1519.6|1524.3|1518.3|0
1687752600000|2023-06-26 04:10:00|1525.6|1519.6|1525.3|1519.3|1525.6|1519.6|1524.1|1518.1|0
1687752900000|2023-06-26 04:15:00|1525.5|1519.5|1526.4|1520.4|1526.8|1520.8|1525.5|1519.5|0
1687753200000|2023-06-26 04:20:00|1526.3|1520.3|1526|1520|1526.3|1520.3|1525|1519|0
1687753500000|2023-06-26 04:25:00|1526.1|1520.1|1523.7|1517.7|1526.1|1520.1|1522.9|1516.9|0
1687753800000|2023-06-26 04:30:00|1523.6|1517.6|1523.6|1517.6|1523.8|1517.8|1522.6|1516.6|0
1687754100000|2023-06-26 04:35:00|1524.6|1518.6|1524.6|1518.6|1524.7|1518.7|1523.5|1517.5|0
1687754400000|2023-06-26 04:40:00|1524.4|1518.4|1523.3|1517.3|1524.4|1518.4|1521.9|1515.9|0
1687754700000|2023-06-26 04:45:00|1522.4|1516.4|1524.2|1518.2|1524.2|1518.2|1522.4|1516.4|0
1687755000000|2023-06-26 04:50:00|1523.1|1517.1|1525.7|1519.7|1525.7|1519.7|1523.1|1517.1|0
1687755300000|2023-06-26 04:55:00|1524.6|1518.6|1526.5|1520.5|1526.5|1520.5|1524.2|1518.2|0
1687755600000|2023-06-26 05:00:00|1526.4|1520.4|1527|1521|1527.1|1521.1|1525.7|1519.7|0
1687755900000|2023-06-26 05:05:00|1525.9|1519.9|1524.8|1518.8|1525.9|1519.9|1524.5|1518.5|0
1687756200000|2023-06-26 05:10:00|1525.8|1519.8|1524.4|1518.4|1525.8|1519.8|1524.2|1518.2|0
1687756500000|2023-06-26 05:15:00|1524.5|1518.5|1525.8|1519.8|1525.8|1519.8|1524.5|1518.5|0
1687756800000|2023-06-26 05:20:00|1525.9|1519.9|1526.1|1520.1|1526.3|1520.3|1524.8|1518.8|0
1687757100000|2023-06-26 05:25:00|1524.9|1518.9|1526.9|1520.9|1526.9|1520.9|1524.9|1518.9|0
1687757400000|2023-06-26 05:30:00|1527|1521|1527.3|1521.3|1527.4|1521.4|1526.1|1520.1|0
1687757700000|2023-06-26 05:35:00|1527.2|1521.2|1527.2|1521.2|1527.3|1521.3|1526.1|1520.1|0
1687758000000|2023-06-26 05:40:00|1526.2|1520.2|1527.2|1521.2|1528.1|1522|1526|1520|0
1687758300000|2023-06-26 05:45:00|1527|1521|1527.5|1521.5|1528.5|1522.3|1526.9|1520.9|0
1687758600000|2023-06-26 05:50:00|1528.4|1522.2|1527.1|1521.1|1528.4|1522.2|1527|1521|0
1687758900000|2023-06-26 05:55:00|1527.2|1521.2|1528.2|1522|1528.5|1522.3|1527|1521|0
1687824600000|2023-06-27 00:10:00|1525.8|1519.8|1528.3|1522.1|1529.7|1523.5|1525.8|1519.8|0
1687824900000|2023-06-27 00:15:00|1530.5|1524.3|1529.7|1523.5|1530.5|1524.3|1528.7|1522.5|0
1687825200000|2023-06-27 00:20:00|1528.7|1522.5|1530.1|1523.9|1530.3|1524.1|1528.7|1522.5|0
1687825500000|2023-06-27 00:25:00|1530.5|1524.3|1528.9|1522.7|1530.7|1524.5|1528.9|1522.7|0
1687825800000|2023-06-27 00:30:00|1528.5|1522.3|1526.8|1520.8|1529.5|1523.3|1526.1|1520.1|0
1687826100000|2023-06-27 00:35:00|1527.6|1521.6|1528.2|1522|1529.3|1523.1|1527.6|1521.6|0
1687826400000|2023-06-27 00:40:00|1527.9|1521.9|1528.9|1522.7|1529.8|1523.6|1527.9|1521.9|0
1687826700000|2023-06-27 00:45:00|1528.1|1522|1529|1522.8|1529|1522.8|1527.3|1521.3|0
1687827000000|2023-06-27 00:50:00|1527.5|1521.5|1527.3|1521.3|1527.5|1521.5|1526.1|1520.1|0
1687827300000|2023-06-27 00:55:00|1527.2|1521.2|1527.1|1521.1|1527.5|1521.5|1526.5|1520.5|0
1687827600000|2023-06-27 01:00:00|1527.2|1521.2|1527|1521|1529.2|1523|1526.8|1520.8|0
1687827900000|2023-06-27 01:05:00|1528.1|1522|1527.1|1521.1|1528.5|1522.3|1527.1|1521.1|0
1687828200000|2023-06-27 01:10:00|1527.2|1521.2|1527.4|1521.4|1527.8|1521.8|1526.4|1520.4|0
1687828500000|2023-06-27 01:15:00|1527.3|1521.3|1526.7|1520.7|1527.3|1521.3|1525.9|1519.9|0
1687828800000|2023-06-27 01:20:00|1527|1521|1525.9|1519.9|1528.1|1522|1525.7|1519.7|0
1687829100000|2023-06-27 01:25:00|1527|1521|1524.5|1518.5|1527|1521|1524.5|1518.5|0
1687829400000|2023-06-27 01:30:00|1524.4|1518.4|1524.5|1518.5|1524.7|1518.7|1524.2|1518.2|0
1687829700000|2023-06-27 01:35:00|1524.4|1518.4|1523.1|1517.1|1524.5|1518.5|1523.1|1517.1|0
1687830000000|2023-06-27 01:40:00|1523.5|1517.5|1523.7|1517.7|1524.8|1518.8|1522.7|1516.7|0
1687830300000|2023-06-27 01:45:00|1523.6|1517.6|1524.9|1518.9|1525.1|1519.1|1521.6|1515.6|0
1687830600000|2023-06-27 01:50:00|1524|1518|1520.9|1514.9|1524|1518|1520.7|1514.7|0
1687830900000|2023-06-27 01:55:00|1522.1|1516.1|1520.6|1514.6|1522.1|1516.1|1520.6|1514.6|0
1687831200000|2023-06-27 02:00:00|1521.6|1515.6|1520.5|1514.5|1521.7|1515.7|1520.5|1514.5|0
1687831500000|2023-06-27 02:05:00|1521.5|1515.5|1521.1|1515.1|1521.5|1515.5|1520.2|1514.2|0
1687831800000|2023-06-27 02:10:00|1521|1515|1519.4|1513.4|1521|1515|1519.4|1513.4|0
1687832100000|2023-06-27 02:15:00|1520.2|1514.2|1520.4|1514.4|1520.6|1514.6|1519.3|1513.3|0
1687832400000|2023-06-27 02:20:00|1520.3|1514.3|1519.2|1513.2|1520.4|1514.4|1519.1|1513.1|0
1687832700000|2023-06-27 02:25:00|1520.1|1514.1|1520.6|1514.6|1521.3|1515.3|1520.1|1514.1|0
1687833000000|2023-06-27 02:30:00|1522.7|1516.7|1521.9|1515.9|1522.7|1516.7|1520.7|1514.7|0
1687833300000|2023-06-27 02:35:00|1522|1516|1521.6|1515.6|1522.1|1516.1|1520.9|1514.9|0
1687833600000|2023-06-27 02:40:00|1521.4|1515.4|1522.4|1516.4|1522.4|1516.4|1520.1|1514.1|0
1687833900000|2023-06-27 02:45:00|1521.4|1515.4|1521.6|1515.6|1522.6|1516.6|1520.6|1514.6|0
1687834200000|2023-06-27 02:50:00|1521.8|1515.8|1521.4|1515.4|1521.8|1515.8|1520.6|1514.6|0
1687834500000|2023-06-27 02:55:00|1522.3|1516.3|1520.6|1514.6|1522.3|1516.3|1520.4|1514.4|0
1687834800000|2023-06-27 03:00:00|1521.6|1515.6|1521.2|1515.2|1522.8|1516.8|1520.2|1514.2|0
1687835100000|2023-06-27 03:05:00|1521.4|1515.4|1521.3|1515.3|1522.5|1516.5|1520.4|1514.4|0
1687835400000|2023-06-27 03:10:00|1520.4|1514.4|1520.5|1514.5|1521.7|1515.7|1520.4|1514.4|0
1687835700000|2023-06-27 03:15:00|1520.6|1514.6|1519.4|1513.4|1521.5|1515.5|1519.2|1513.2|0
1687836000000|2023-06-27 03:20:00|1519.5|1513.5|1519.3|1513.3|1519.6|1513.6|1519.1|1513.1|0
1687836300000|2023-06-27 03:25:00|1519.4|1513.4|1519.2|1513.2|1519.5|1513.5|1519.2|1513.2|0
1687836600000|2023-06-27 03:30:00|1518|1512|1519.2|1513.2|1519.2|1513.2|1518|1512|0
1687836900000|2023-06-27 03:35:00|1519.1|1513.1|1519.8|1513.8|1520.1|1514.1|1518.9|1512.9|0
1687837200000|2023-06-27 03:40:00|1520.1|1514.1|1518.7|1512.7|1520.1|1514.1|1518.7|1512.7|0
1687837500000|2023-06-27 03:45:00|1519.7|1513.7|1520.2|1514.2|1520.2|1514.2|1518.7|1512.7|0
1687837800000|2023-06-27 03:50:00|1519.3|1513.3|1519.2|1513.2|1520.5|1514.5|1519.2|1513.2|0
1687838100000|2023-06-27 03:55:00|1520.1|1514.1|1519.3|1513.3|1520.4|1514.4|1519.1|1513.1|0
1687838400000|2023-06-27 04:00:00|1519.4|1513.4|1519.7|1513.7|1519.7|1513.7|1519.3|1513.3|0
1687838700000|2023-06-27 04:05:00|1519.8|1513.8|1520|1514|1520|1514|1517.6|1511.6|0
1687839000000|2023-06-27 04:10:00|1517.9|1511.9|1517.9|1511.9|1519.3|1513.3|1517.9|1511.9|0
1687839300000|2023-06-27 04:15:00|1518|1512|1517.7|1511.7|1519.1|1513.1|1516.8|1510.8|0
1687839600000|2023-06-27 04:20:00|1517.9|1511.9|1520|1514|1520.4|1514.4|1517.9|1511.9|0
1687839900000|2023-06-27 04:25:00|1519.2|1513.2|1521.3|1515.3|1521.3|1515.3|1519.2|1513.2|0
1687840200000|2023-06-27 04:30:00|1520.2|1514.2|1519.8|1513.8|1520.2|1514.2|1518.9|1512.9|0
1687840500000|2023-06-27 04:35:00|1520.8|1514.8|1519.9|1513.9|1520.8|1514.8|1518.7|1512.7|0
1687840800000|2023-06-27 04:40:00|1518.9|1512.9|1519.9|1513.9|1520.1|1514.1|1518.7|1512.7|0
1687841100000|2023-06-27 04:45:00|1520|1514|1520.2|1514.2|1520.5|1514.5|1519.9|1513.9|0
1687841400000|2023-06-27 04:50:00|1520|1514|1519.9|1513.9|1520.5|1514.5|1519.9|1513.9|0
1687841700000|2023-06-27 04:55:00|1518.7|1512.7|1520|1514|1520.3|1514.3|1518.7|1512.7|0
1687842000000|2023-06-27 05:00:00|1520.1|1514.1|1519.7|1513.7|1520.1|1514.1|1519.6|1513.6|0
1687842300000|2023-06-27 05:05:00|1519.6|1513.6|1519.3|1513.3|1520.9|1514.9|1519.3|1513.3|0
1687842600000|2023-06-27 05:10:00|1519.4|1513.4|1519.5|1513.5|1519.8|1513.8|1519.3|1513.3|0
1687842900000|2023-06-27 05:15:00|1519.6|1513.6|1519.5|1513.5|1519.7|1513.7|1519.5|1513.5|0
1687843200000|2023-06-27 05:20:00|1519.6|1513.6|1520.8|1514.8|1520.8|1514.8|1519.6|1513.6|0
1687843500000|2023-06-27 05:25:00|1519.8|1513.8|1519.8|1513.8|1520.8|1514.8|1519.7|1513.7|0
1687843800000|2023-06-27 05:30:00|1519.9|1513.9|1519.8|1513.8|1521|1515|1519.8|1513.8|0
1687844100000|2023-06-27 05:35:00|1519.7|1513.7|1519.6|1513.6|1519.7|1513.7|1519.6|1513.6|0
1687844400000|2023-06-27 05:40:00|1519.7|1513.7|1519.4|1513.4|1519.7|1513.7|1518.4|1512.4|0
1687844700000|2023-06-27 05:45:00|1519.3|1513.3|1519.6|1513.6|1520.6|1514.6|1518.3|1512.3|0
1687845000000|2023-06-27 05:50:00|1519.5|1513.5|1520.7|1514.7|1520.8|1514.8|1519.5|1513.5|0
1687845300000|2023-06-27 05:55:00|1519.7|1513.7|1519.9|1513.9|1521.2|1515.2|1519.6|1513.6|0
1687911000000|2023-06-28 00:10:00|1521.1|1515.1|1520.6|1514.6|1523.8|1517.8|1520.6|1514.6|0
1687911300000|2023-06-28 00:15:00|1521.6|1515.6|1520.5|1514.5|1521.6|1515.6|1519.3|1513.3|0
1687911600000|2023-06-28 00:20:00|1522.2|1516.2|1520.9|1514.9|1522.2|1516.2|1519.9|1513.9|0
1687911900000|2023-06-28 00:25:00|1520.1|1514.1|1519.2|1513.2|1520.1|1514.1|1517.8|1511.8|0
1687912200000|2023-06-28 00:30:00|1519.4|1513.4|1519.4|1513.4|1519.4|1513.4|1519.1|1513.1|0
1687912500000|2023-06-28 00:35:00|1519.5|1513.5|1519.4|1513.4|1519.5|1513.5|1518.1|1512.1|0
1687912800000|2023-06-28 00:40:00|1518.2|1512.2|1521.6|1515.6|1521.9|1515.9|1518.2|1512.2|0
1687913100000|2023-06-28 00:45:00|1521.9|1515.9|1522.8|1516.8|1522.8|1516.8|1520.8|1514.8|0
1687913400000|2023-06-28 00:50:00|1522.7|1516.7|1522.6|1516.6|1523|1517|1522.5|1516.5|0
1687913700000|2023-06-28 00:55:00|1522.5|1516.5|1522.7|1516.7|1522.8|1516.8|1521.8|1515.8|0
1687914000000|2023-06-28 01:00:00|1522.6|1516.6|1524|1518|1524.2|1518.2|1522.6|1516.6|0
1687914300000|2023-06-28 01:05:00|1524.1|1518.1|1522.1|1516.1|1524.1|1518.1|1521|1515|0
1687914600000|2023-06-28 01:10:00|1521.1|1515.1|1521.4|1515.4|1522.1|1516.1|1520.4|1514.4|0
1687914900000|2023-06-28 01:15:00|1520.5|1514.5|1522.5|1516.5|1522.7|1516.7|1520.4|1514.4|0
1687915200000|2023-06-28 01:20:00|1522.4|1516.4|1522.4|1516.4|1522.5|1516.5|1521.2|1515.2|0
1687915500000|2023-06-28 01:25:00|1521.3|1515.3|1521.8|1515.8|1522.6|1516.6|1521.3|1515.3|0
1687915800000|2023-06-28 01:30:00|1521.9|1515.9|1528.4|1522.2|1528.4|1522.2|1521.9|1515.9|0
1687916100000|2023-06-28 01:35:00|1528.5|1522.3|1531.3|1525.1|1531.3|1525.1|1528.4|1522.2|0
1687916400000|2023-06-28 01:40:00|1531.7|1525.5|1534.7|1528.5|1535.9|1529.7|1531.7|1525.5|0
1687916700000|2023-06-28 01:45:00|1535.7|1529.5|1533.9|1527.7|1535.7|1529.5|1533|1526.8|0
1687917000000|2023-06-28 01:50:00|1533.8|1527.6|1530.6|1524.4|1533.9|1527.7|1530.6|1524.4|0
1687917300000|2023-06-28 01:55:00|1531.6|1525.4|1530.6|1524.4|1532.3|1526.1|1530.6|1524.4|0
1687917600000|2023-06-28 02:00:00|1531.7|1525.5|1533.1|1526.9|1534|1527.8|1530.6|1524.4|0
1687917900000|2023-06-28 02:05:00|1533.3|1527.1|1535.2|1529|1535.2|1529|1533|1526.8|0
1687918200000|2023-06-28 02:10:00|1534.8|1528.6|1533.4|1527.2|1536|1529.8|1533.3|1527.1|0
1687918500000|2023-06-28 02:15:00|1534.1|1527.9|1531.3|1525.1|1534.1|1527.9|1531.3|1525.1|0
1687918800000|2023-06-28 02:20:00|1530.2|1524|1531|1524.8|1531.4|1525.2|1530|1523.8|0
1687919100000|2023-06-28 02:25:00|1531.2|1525|1530.7|1524.5|1531.6|1525.4|1530.3|1524.1|0
1687919400000|2023-06-28 02:30:00|1530.6|1524.4|1530.4|1524.2|1531.6|1525.4|1529.5|1523.3|0
1687919700000|2023-06-28 02:35:00|1529.4|1523.2|1529.3|1523.1|1529.4|1523.2|1527.7|1521.7|0
1687920000000|2023-06-28 02:40:00|1529.2|1523|1531.9|1525.7|1531.9|1525.7|1527.9|1521.9|0
1687920300000|2023-06-28 02:45:00|1530.8|1524.6|1531.8|1525.6|1531.8|1525.6|1530.8|1524.6|0
1687920600000|2023-06-28 02:50:00|1531.7|1525.5|1531.5|1525.3|1531.7|1525.5|1530.5|1524.3|0
1687920900000|2023-06-28 02:55:00|1531.6|1525.4|1531.4|1525.2|1531.6|1525.4|1530.4|1524.2|0
1687921200000|2023-06-28 03:00:00|1531.5|1525.3|1530.5|1524.3|1531.7|1525.5|1530.5|1524.3|0
1687921500000|2023-06-28 03:05:00|1530.6|1524.4|1531.9|1525.7|1531.9|1525.7|1530.6|1524.4|0
1687921800000|2023-06-28 03:10:00|1531|1524.8|1531.1|1524.9|1531.1|1524.9|1530|1523.8|0
1687922100000|2023-06-28 03:15:00|1530|1523.8|1530.2|1524|1531.1|1524.9|1529.9|1523.7|0
1687922400000|2023-06-28 03:20:00|1531.1|1524.9|1530.7|1524.5|1531.1|1524.9|1530.2|1524|0
1687922700000|2023-06-28 03:25:00|1530.8|1524.6|1529.7|1523.5|1530.8|1524.6|1528.7|1522.5|0
1687923000000|2023-06-28 03:30:00|1529.8|1523.6|1530.5|1524.3|1531.5|1525.3|1529.8|1523.6|0
1687923300000|2023-06-28 03:35:00|1529.3|1523.1|1531.4|1525.2|1532.7|1526.5|1529.3|1523.1|0
1687923600000|2023-06-28 03:40:00|1531.3|1525.1|1531.5|1525.3|1532.3|1526.1|1530.4|1524.2|0
1687923900000|2023-06-28 03:45:00|1530.5|1524.3|1530.9|1524.7|1531.5|1525.3|1530.2|1524|0
1687924200000|2023-06-28 03:50:00|1531.1|1524.9|1531.1|1524.9|1531.1|1524.9|1531|1524.8|0
1687924500000|2023-06-28 03:55:00|1532.5|1526.3|1533.3|1527.1|1533.3|1527.1|1532.2|1526|0
1687924800000|2023-06-28 04:00:00|1533.2|1527|1531.5|1525.3|1533.4|1527.2|1531.5|1525.3|0
1687925100000|2023-06-28 04:05:00|1531.6|1525.4|1533.1|1526.9|1534.1|1527.9|1531.6|1525.4|0
1687925400000|2023-06-28 04:10:00|1533|1526.8|1534.4|1528.2|1534.4|1528.2|1533|1526.8|0
1687925700000|2023-06-28 04:15:00|1533.2|1527|1534.4|1528.2|1534.4|1528.2|1533.2|1527|0
1687926000000|2023-06-28 04:20:00|1534.2|1528|1534.1|1527.9|1534.2|1528|1532.9|1526.7|0
1687926300000|2023-06-28 04:25:00|1533|1526.8|1533.4|1527.2|1534.2|1528|1533|1526.8|0
1687926600000|2023-06-28 04:30:00|1533.3|1527.1|1534.2|1528|1534.2|1528|1533.3|1527.1|0
1687926900000|2023-06-28 04:35:00|1534.3|1528.1|1531.6|1525.4|1534.3|1528.1|1531.6|1525.4|0
1687927200000|2023-06-28 04:40:00|1530.5|1524.3|1530.1|1523.9|1531.4|1525.2|1530.1|1523.9|0
1687927500000|2023-06-28 04:45:00|1530.2|1524|1530.1|1523.9|1531.2|1525|1530.1|1523.9|0
1687927800000|2023-06-28 04:50:00|1530|1523.8|1531.4|1525.2|1531.4|1525.2|1530|1523.8|0
1687928100000|2023-06-28 04:55:00|1530.4|1524.2|1531.7|1525.5|1531.7|1525.5|1530.3|1524.1|0
1687928400000|2023-06-28 05:00:00|1530.6|1524.4|1532.6|1526.4|1532.6|1526.4|1530.6|1524.4|0
1687928700000|2023-06-28 05:05:00|1533.6|1527.4|1531.2|1525|1533.9|1527.7|1531.2|1525|0
1687929000000|2023-06-28 05:10:00|1532.3|1526.1|1534.4|1528.2|1534.4|1528.2|1532.3|1526.1|0
1687929300000|2023-06-28 05:15:00|1534.6|1528.4|1534.6|1528.4|1534.7|1528.5|1533.5|1527.3|0
1687929600000|2023-06-28 05:20:00|1535.5|1529.3|1534.8|1528.6|1536|1529.8|1534.7|1528.5|0
1687929900000|2023-06-28 05:25:00|1535.9|1529.7|1535|1528.8|1536|1529.8|1533.8|1527.6|0
1687930200000|2023-06-28 05:30:00|1534.8|1528.6|1534.8|1528.6|1534.9|1528.7|1533.6|1527.4|0
1687930500000|2023-06-28 05:35:00|1535.2|1529|1535.6|1529.4|1535.7|1529.5|1534|1527.8|0
1687930800000|2023-06-28 05:40:00|1535.7|1529.5|1537|1530.8|1537|1530.8|1535.6|1529.4|0
1687931100000|2023-06-28 05:45:00|1537.2|1531|1537.4|1531.2|1538.6|1532.4|1536.4|1530.2|0
1687931400000|2023-06-28 05:50:00|1537.5|1531.3|1537.7|1531.5|1537.8|1531.6|1536.6|1530.4|0
1687931700000|2023-06-28 05:55:00|1536.7|1530.5|1536.3|1530.1|1537.5|1531.3|1536.3|1530.1|0
1687997400000|2023-06-29 00:10:00|1542.9|1536.7|1544.9|1538.7|1545.1|1538.9|1542.9|1536.7|0
1687997700000|2023-06-29 00:15:00|1546.3|1540.1|1546.2|1540|1547.3|1541.1|1546.1|1539.9|0
1687998000000|2023-06-29 00:20:00|1546.7|1540.5|1548.5|1542.3|1548.5|1542.3|1546.4|1540.2|0
1687998300000|2023-06-29 00:25:00|1547.7|1541.5|1548.3|1542.1|1549|1542.8|1547.7|1541.5|0
1687998600000|2023-06-29 00:30:00|1549.1|1542.9|1548.1|1541.9|1549.2|1543|1545.7|1539.5|0
1687998900000|2023-06-29 00:35:00|1548.3|1542.1|1547.3|1541.1|1548.7|1542.5|1546.5|1540.3|0
1687999200000|2023-06-29 00:40:00|1547.1|1540.9|1547|1540.8|1547.4|1541.2|1546.7|1540.5|0
1687999500000|2023-06-29 00:45:00|1546.6|1540.4|1546.4|1540.2|1546.6|1540.4|1545.3|1539.1|0
1687999800000|2023-06-29 00:50:00|1546.2|1540|1545.5|1539.3|1546.4|1540.2|1545.5|1539.3|0
1688000100000|2023-06-29 00:55:00|1544.5|1538.3|1545.1|1538.9|1546.1|1539.9|1544.5|1538.3|0
1688000400000|2023-06-29 01:00:00|1545.2|1539|1545.2|1539|1545.6|1539.4|1545.1|1538.9|0
1688000700000|2023-06-29 01:05:00|1545|1538.8|1544.8|1538.6|1545|1538.8|1544.7|1538.5|0
1688001000000|2023-06-29 01:10:00|1544.6|1538.4|1544.1|1537.9|1544.6|1538.4|1544|1537.8|0
1688001300000|2023-06-29 01:15:00|1544.2|1538|1544.5|1538.3|1544.5|1538.3|1544.1|1537.9|0
1688001600000|2023-06-29 01:20:00|1544.3|1538.1|1544.4|1538.2|1544.4|1538.2|1544|1537.8|0
1688001900000|2023-06-29 01:25:00|1544.3|1538.1|1545.1|1538.9|1545.2|1539|1544.3|1538.1|0
1688002200000|2023-06-29 01:30:00|1544.1|1537.9|1543.8|1537.6|1544.1|1537.9|1542.7|1536.5|0
1688002500000|2023-06-29 01:35:00|1543.6|1537.4|1544.1|1537.9|1544.4|1538.2|1543.6|1537.4|0
1688002800000|2023-06-29 01:40:00|1544|1537.8|1543.8|1537.6|1544|1537.8|1543.7|1537.5|0
1688003100000|2023-06-29 01:45:00|1541.7|1535.5|1542.8|1536.6|1544.2|1538|1541.7|1535.5|0
1688003400000|2023-06-29 01:50:00|1542.7|1536.5|1541.6|1535.4|1542.8|1536.6|1540.8|1534.6|0
1688003700000|2023-06-29 01:55:00|1542.6|1536.4|1543.9|1537.7|1543.9|1537.7|1541.4|1535.2|0
1688004000000|2023-06-29 02:00:00|1543.8|1537.6|1542.7|1536.5|1543.8|1537.6|1542.7|1536.5|0
1688004300000|2023-06-29 02:05:00|1543.8|1537.6|1544.1|1537.9|1544.1|1537.9|1542.5|1536.3|0
1688004600000|2023-06-29 02:10:00|1544|1537.8|1543.9|1537.7|1544.1|1537.9|1542.8|1536.6|0
1688004900000|2023-06-29 02:15:00|1544|1537.8|1543.8|1537.6|1544.1|1537.9|1542.7|1536.5|0
1688005200000|2023-06-29 02:20:00|1543.7|1537.5|1544.3|1538.1|1545|1538.8|1543.7|1537.5|0
1688005500000|2023-06-29 02:25:00|1544.2|1538|1544.8|1538.6|1545.6|1539.4|1543.9|1537.7|0
1688005800000|2023-06-29 02:30:00|1544.6|1538.4|1545.8|1539.6|1545.8|1539.6|1544.6|1538.4|0
1688006100000|2023-06-29 02:35:00|1544.8|1538.6|1544.4|1538.2|1544.8|1538.6|1544.4|1538.2|0
1688006400000|2023-06-29 02:40:00|1545.3|1539.1|1545.2|1539|1545.4|1539.2|1545|1538.8|0
1688006700000|2023-06-29 02:45:00|1545.4|1539.2|1544.5|1538.3|1545.4|1539.2|1544.3|1538.1|0
1688007000000|2023-06-29 02:50:00|1544.6|1538.4|1544.4|1538.2|1545.7|1539.5|1544.3|1538.1|0
1688007300000|2023-06-29 02:55:00|1544.5|1538.3|1544.8|1538.6|1544.8|1538.6|1544.5|1538.3|0
1688007600000|2023-06-29 03:00:00|1545|1538.8|1544.9|1538.7|1545|1538.8|1544.8|1538.6|0
1688007900000|2023-06-29 03:05:00|1545|1538.8|1543.7|1537.5|1545|1538.8|1543.7|1537.5|0
1688008200000|2023-06-29 03:10:00|1544.8|1538.6|1544.3|1538.1|1544.8|1538.6|1543.5|1537.3|0
1688008500000|2023-06-29 03:15:00|1544.2|1538|1543.6|1537.4|1544.2|1538|1543.1|1536.9|0
1688008800000|2023-06-29 03:20:00|1543.7|1537.5|1543.8|1537.6|1543.8|1537.6|1542.8|1536.6|0
1688009100000|2023-06-29 03:25:00|1543.7|1537.5|1541.9|1535.7|1544|1537.8|1541.8|1535.6|0
1688009400000|2023-06-29 03:30:00|1541.8|1535.6|1542|1535.8|1542.1|1535.9|1541.8|1535.6|0
1688009700000|2023-06-29 03:35:00|1543|1536.8|1541.7|1535.5|1543|1536.8|1541.7|1535.5|0
1688010000000|2023-06-29 03:40:00|1542.8|1536.6|1542.2|1536|1543.3|1537.1|1541.8|1535.6|0
1688010300000|2023-06-29 03:45:00|1542.3|1536.1|1542.4|1536.2|1544.4|1538.2|1542.3|1536.1|0
1688010600000|2023-06-29 03:50:00|1542.5|1536.3|1542.7|1536.5|1543.8|1537.6|1542.4|1536.2|0
1688010900000|2023-06-29 03:55:00|1543|1536.8|1543.6|1537.4|1543.8|1537.6|1542.7|1536.5|0
1688011200000|2023-06-29 04:00:00|1542.5|1536.3|1542.7|1536.5|1542.8|1536.6|1541.7|1535.5|0
1688011500000|2023-06-29 04:05:00|1542.6|1536.4|1543.1|1536.9|1543.1|1536.9|1542.6|1536.4|0
1688011800000|2023-06-29 04:10:00|1543.4|1537.2|1543.3|1537.1|1544.3|1538.1|1543.3|1537.1|0
1688012100000|2023-06-29 04:15:00|1543.2|1537|1543.2|1537|1544.3|1538.1|1543.2|1537|0
1688012400000|2023-06-29 04:20:00|1544.2|1538|1543.8|1537.6|1545.2|1539|1543.1|1536.9|0
1688012700000|2023-06-29 04:25:00|1543.9|1537.7|1541.5|1535.3|1543.9|1537.7|1541.5|1535.3|0
1688013000000|2023-06-29 04:30:00|1542.5|1536.3|1542.7|1536.5|1542.7|1536.5|1542.3|1536.1|0
1688013300000|2023-06-29 04:35:00|1542.6|1536.4|1541.4|1535.2|1542.8|1536.6|1541.4|1535.2|0
1688013600000|2023-06-29 04:40:00|1541.3|1535.1|1539.9|1533.7|1542|1535.8|1539.9|1533.7|0
1688013900000|2023-06-29 04:45:00|1539.7|1533.5|1539.3|1533.1|1539.8|1533.6|1538.6|1532.4|0
1688014200000|2023-06-29 04:50:00|1539.2|1533|1539.1|1532.9|1539.2|1533|1538.1|1531.9|0
1688014500000|2023-06-29 04:55:00|1539|1532.8|1539.4|1533.2|1539.4|1533.2|1539|1532.8|0
1688014800000|2023-06-29 05:00:00|1539.9|1533.7|1540.6|1534.4|1540.6|1534.4|1539.9|1533.7|0
1688015100000|2023-06-29 05:05:00|1540.7|1534.5|1540.8|1534.6|1540.8|1534.6|1539.4|1533.2|0
1688015400000|2023-06-29 05:10:00|1540.6|1534.4|1540.4|1534.2|1540.6|1534.4|1538.9|1532.7|0
1688015700000|2023-06-29 05:15:00|1540.5|1534.3|1539.9|1533.7|1540.5|1534.3|1539.9|1533.7|0
1688016000000|2023-06-29 05:20:00|1539.5|1533.3|1539.8|1533.6|1539.8|1533.6|1538.6|1532.4|0
1688016300000|2023-06-29 05:25:00|1538.7|1532.5|1538.8|1532.6|1539.8|1533.6|1538.4|1532.2|0
1688016600000|2023-06-29 05:30:00|1539.9|1533.7|1538.7|1532.5|1539.9|1533.7|1538.7|1532.5|0
1688016900000|2023-06-29 05:35:00|1538.8|1532.6|1538.8|1532.6|1539.9|1533.7|1538.7|1532.5|0
1688017200000|2023-06-29 05:40:00|1539.6|1533.4|1536.2|1530|1539.6|1533.4|1536.2|1530|0
1688017500000|2023-06-29 05:45:00|1537.3|1531.1|1537.3|1531.1|1537.5|1531.3|1537.2|1531|0
1688017800000|2023-06-29 05:50:00|1537.4|1531.2|1537.1|1530.9|1537.4|1531.2|1536.1|1529.9|0
1688018100000|2023-06-29 05:55:00|1536.3|1530.1|1537.7|1531.5|1537.7|1531.5|1536.2|1530|0
1688083800000|2023-06-30 00:10:00|1533.4|1527.2|1529.3|1523.1|1533.4|1527.2|1529.3|1523.1|0
1688084100000|2023-06-30 00:15:00|1530.9|1524.7|1532.1|1525.9|1532.1|1525.9|1529|1522.8|0
1688084400000|2023-06-30 00:20:00|1531.7|1525.5|1533.2|1527|1533.8|1527.6|1531|1524.8|0
1688084700000|2023-06-30 00:25:00|1533.3|1527.1|1529.2|1523|1533.3|1527.1|1528.9|1522.7|0
1688085000000|2023-06-30 00:30:00|1529.6|1523.4|1529.5|1523.3|1530.7|1524.5|1528.5|1522.3|0
1688085300000|2023-06-30 00:35:00|1529.4|1523.2|1528.7|1522.5|1530.5|1524.3|1528.7|1522.5|0
1688085600000|2023-06-30 00:40:00|1530.6|1524.4|1530.5|1524.3|1531.3|1525.1|1530.3|1524.1|0
1688085900000|2023-06-30 00:45:00|1530.7|1524.5|1530.7|1524.5|1532.1|1525.9|1530.5|1524.3|0
1688086200000|2023-06-30 00:50:00|1529.7|1523.5|1529.2|1523|1530.6|1524.4|1529|1522.8|0
1688086500000|2023-06-30 00:55:00|1529.1|1522.9|1530.9|1524.7|1531.9|1525.7|1529.1|1522.9|0
1688086800000|2023-06-30 01:00:00|1530.8|1524.6|1530.4|1524.2|1530.8|1524.6|1529.2|1523|0
1688087100000|2023-06-30 01:05:00|1529.3|1523.1|1530.6|1524.4|1531|1524.8|1529.3|1523.1|0
1688087400000|2023-06-30 01:10:00|1529|1522.8|1532.8|1526.6|1532.8|1526.6|1529|1522.8|0
1688087700000|2023-06-30 01:15:00|1532.9|1526.7|1535.1|1528.9|1535.1|1528.9|1532.9|1526.7|0
1688088000000|2023-06-30 01:20:00|1535.2|1529|1535.4|1529.2|1535.4|1529.2|1534.2|1528|0
1688088300000|2023-06-30 01:25:00|1535.3|1529.1|1535.6|1529.4|1536.4|1530.2|1535.3|1529.1|0
1688088600000|2023-06-30 01:30:00|1535.5|1529.3|1535.5|1529.3|1535.7|1529.5|1534.4|1528.2|0
1688088900000|2023-06-30 01:35:00|1535.9|1529.7|1534.7|1528.5|1536.4|1530.2|1534.6|1528.4|0
1688089200000|2023-06-30 01:40:00|1536.1|1529.9|1535.2|1529|1536.4|1530.2|1535.1|1528.9|0
1688089500000|2023-06-30 01:45:00|1535.3|1529.1|1536.8|1530.6|1537|1530.8|1534.4|1528.2|0
1688089800000|2023-06-30 01:50:00|1536.6|1530.4|1535.4|1529.2|1536.8|1530.6|1535.4|1529.2|0
1688090100000|2023-06-30 01:55:00|1535.3|1529.1|1534.2|1528|1536.2|1530|1534.2|1528|0
1688090400000|2023-06-30 02:00:00|1534.3|1528.1|1534.1|1527.9|1534.3|1528.1|1534.1|1527.9|0
1688090700000|2023-06-30 02:05:00|1534.2|1528|1534.4|1528.2|1535.4|1529.2|1534.1|1527.9|0
1688091000000|2023-06-30 02:10:00|1535.6|1529.4|1536.7|1530.5|1536.8|1530.6|1535.6|1529.4|0
1688091300000|2023-06-30 02:15:00|1538.1|1531.9|1536|1529.8|1538.1|1531.9|1536|1529.8|0
1688091600000|2023-06-30 02:20:00|1537|1530.8|1536.2|1530|1537.1|1530.9|1536|1529.8|0
1688091900000|2023-06-30 02:25:00|1536|1529.8|1538|1531.8|1538|1531.8|1536|1529.8|0
1688092200000|2023-06-30 02:30:00|1538.2|1532|1537.1|1530.9|1538.3|1532.1|1537.1|1530.9|0
1688092500000|2023-06-30 02:35:00|1538.3|1532.1|1539.4|1533.2|1539.4|1533.2|1537.1|1530.9|0
1688092800000|2023-06-30 02:40:00|1538.4|1532.2|1539.3|1533.1|1539.5|1533.3|1538.4|1532.2|0
1688093100000|2023-06-30 02:45:00|1539.2|1533|1538.2|1532|1539.3|1533.1|1538|1531.8|0
1688093400000|2023-06-30 02:50:00|1538.3|1532.1|1538.1|1531.9|1539.3|1533.1|1538.1|1531.9|0
1688093700000|2023-06-30 02:55:00|1539.1|1532.9|1539.4|1533.2|1539.7|1533.5|1538.1|1531.9|0
1688094000000|2023-06-30 03:00:00|1538.3|1532.1|1539.2|1533|1539.5|1533.3|1538.3|1532.1|0
1688094300000|2023-06-30 03:05:00|1539.3|1533.1|1538.6|1532.4|1539.6|1533.4|1538.3|1532.1|0
1688094600000|2023-06-30 03:10:00|1538.8|1532.6|1538.3|1532.1|1539.7|1533.5|1537.5|1531.3|0
1688094900000|2023-06-30 03:15:00|1538.7|1532.5|1538.9|1532.7|1538.9|1532.7|1537.6|1531.4|0
1688095200000|2023-06-30 03:20:00|1539|1532.8|1539.2|1533|1539.4|1533.2|1538|1531.8|0
1688095500000|2023-06-30 03:25:00|1538.2|1532|1537.4|1531.2|1539.1|1532.9|1537.3|1531.1|0
1688095800000|2023-06-30 03:30:00|1537.5|1531.3|1537.7|1531.5|1538.3|1532.1|1535.6|1529.4|0
1688096100000|2023-06-30 03:35:00|1537.8|1531.6|1539|1532.8|1539|1532.8|1536.8|1530.6|0
1688096400000|2023-06-30 03:40:00|1538|1531.8|1538|1531.8|1539.2|1533|1538|1531.8|0
1688096700000|2023-06-30 03:45:00|1539|1532.8|1537.8|1531.6|1539|1532.8|1537.7|1531.5|0
1688097000000|2023-06-30 03:50:00|1538.9|1532.7|1539|1532.8|1539|1532.8|1537.9|1531.7|0
1688097300000|2023-06-30 03:55:00|1539.1|1532.9|1537.9|1531.7|1539.4|1533.2|1537.9|1531.7|0
1688097600000|2023-06-30 04:00:00|1538|1531.8|1538.5|1532.3|1539.6|1533.4|1538|1531.8|0
1688097900000|2023-06-30 04:05:00|1538.4|1532.2|1539.7|1533.5|1539.8|1533.6|1538.4|1532.2|0
1688098200000|2023-06-30 04:10:00|1538.8|1532.6|1539.5|1533.3|1539.5|1533.3|1538.3|1532.1|0
1688098500000|2023-06-30 04:15:00|1538.4|1532.2|1538.3|1532.1|1539.8|1533.6|1538.3|1532.1|0
1688098800000|2023-06-30 04:20:00|1538.2|1532|1537.7|1531.5|1538.9|1532.7|1537.5|1531.3|0
1688099100000|2023-06-30 04:25:00|1537.6|1531.4|1537.9|1531.7|1539.9|1533.7|1537.5|1531.3|0
1688099400000|2023-06-30 04:30:00|1537.8|1531.6|1537.8|1531.6|1538|1531.8|1537.7|1531.5|0
1688099700000|2023-06-30 04:35:00|1537.9|1531.7|1537.9|1531.7|1538|1531.8|1536.8|1530.6|0
1688100000000|2023-06-30 04:40:00|1538.1|1531.9|1538.8|1532.6|1539|1532.8|1537.1|1530.9|0
1688100300000|2023-06-30 04:45:00|1538.5|1532.3|1537.8|1531.6|1538.8|1532.6|1537.6|1531.4|0
1688100600000|2023-06-30 04:50:00|1537.9|1531.7|1536.5|1530.3|1537.9|1531.7|1536.5|1530.3|0
1688100900000|2023-06-30 04:55:00|1536.6|1530.4|1536.3|1530.1|1537.5|1531.3|1536.3|1530.1|0
1688101200000|2023-06-30 05:00:00|1537.4|1531.2|1538.2|1532|1538.2|1532|1536.4|1530.2|0
1688101500000|2023-06-30 05:05:00|1538.1|1531.9|1536.7|1530.5|1538.2|1532|1536.7|1530.5|0
1688101800000|2023-06-30 05:10:00|1537.6|1531.4|1536.4|1530.2|1537.7|1531.5|1536.4|1530.2|0
1688102100000|2023-06-30 05:15:00|1537.5|1531.3|1537.7|1531.5|1537.7|1531.5|1535.4|1529.2|0
1688102400000|2023-06-30 05:20:00|1536.5|1530.3|1537.5|1531.3|1537.6|1531.4|1536.5|1530.3|0
1688102700000|2023-06-30 05:25:00|1537.6|1531.4|1538.8|1532.6|1538.9|1532.7|1537.6|1531.4|0
1688103000000|2023-06-30 05:30:00|1539.9|1533.7|1539.7|1533.5|1539.9|1533.7|1537.9|1531.7|0
1688103300000|2023-06-30 05:35:00|1540.7|1534.5|1539.3|1533.1|1540.7|1534.5|1538.9|1532.7|0
1688103600000|2023-06-30 05:40:00|1539.1|1532.9|1539.1|1532.9|1539.3|1533.1|1538.2|1532|0
1688103900000|2023-06-30 05:45:00|1539.2|1533|1540.7|1534.5|1540.7|1534.5|1539.2|1533|0
1688104200000|2023-06-30 05:50:00|1539.5|1533.3|1539.3|1533.1|1540.4|1534.2|1538.2|1532|0
1688104500000|2023-06-30 05:55:00|1539.5|1533.3|1538.5|1532.3|1541|1534.8|1538.5|1532.3|0
1688343000000|2023-07-03 00:10:00|1542.1|1535.9|1539|1532.8|1542.1|1535.9|1538.6|1532.4|0
1688343300000|2023-07-03 00:15:00|1538.9|1532.7|1537.2|1531|1539.5|1533.3|1537.2|1531|0
1688343600000|2023-07-03 00:20:00|1537.6|1531.4|1537.6|1531.4|1538.5|1532.3|1537.2|1531|0
1688343900000|2023-07-03 00:25:00|1537.4|1531.2|1535.8|1529.6|1538.1|1531.9|1535.8|1529.6|0
1688344200000|2023-07-03 00:30:00|1535.6|1529.4|1533.9|1527.7|1535.8|1529.6|1533.9|1527.7|0
1688344500000|2023-07-03 00:35:00|1534.3|1528.1|1534.3|1528.1|1535|1528.8|1532.8|1526.6|0
1688344800000|2023-07-03 00:40:00|1533|1526.8|1535.1|1528.9|1535.3|1529.1|1532.6|1526.4|0
1688345100000|2023-07-03 00:45:00|1535.2|1529|1533.8|1527.6|1536.2|1530|1533.8|1527.6|0
1688345400000|2023-07-03 00:50:00|1533.9|1527.7|1535.4|1529.2|1535.8|1529.6|1533.9|1527.7|0
1688345700000|2023-07-03 00:55:00|1535.2|1529|1536|1529.8|1536.3|1530.1|1535|1528.8|0
1688346000000|2023-07-03 01:00:00|1534.9|1528.7|1536.1|1529.9|1538.2|1532|1534.9|1528.7|0
1688346300000|2023-07-03 01:05:00|1537.4|1531.2|1537.4|1531.2|1537.4|1531.2|1535.8|1529.6|0
1688346600000|2023-07-03 01:10:00|1538.4|1532.2|1538.6|1532.4|1539|1532.8|1536.6|1530.4|0
1688346900000|2023-07-03 01:15:00|1537.5|1531.3|1537.9|1531.7|1539.1|1532.9|1536.9|1530.7|0
1688347200000|2023-07-03 01:20:00|1538.8|1532.6|1537.6|1531.4|1538.9|1532.7|1536.5|1530.3|0
1688347500000|2023-07-03 01:25:00|1537.8|1531.6|1536.7|1530.5|1538.5|1532.3|1536.7|1530.5|0
1688347800000|2023-07-03 01:30:00|1538|1531.8|1537.5|1531.3|1538.4|1532.2|1537.5|1531.3|0
1688348100000|2023-07-03 01:35:00|1538.6|1532.4|1537.5|1531.3|1538.6|1532.4|1537.5|1531.3|0
1688348400000|2023-07-03 01:40:00|1538.6|1532.4|1538.8|1532.6|1538.8|1532.6|1536.5|1530.3|0
1688348700000|2023-07-03 01:45:00|1538.7|1532.5|1538.4|1532.2|1538.7|1532.5|1537.4|1531.2|0
1688349000000|2023-07-03 01:50:00|1538.3|1532.1|1536.3|1530.1|1538.4|1532.2|1536.3|1530.1|0
1688349300000|2023-07-03 01:55:00|1537.3|1531.1|1535.1|1528.9|1537.3|1531.1|1534.9|1528.7|0
1688349600000|2023-07-03 02:00:00|1536|1529.8|1536.2|1530|1536.4|1530.2|1536|1529.8|0
1688349900000|2023-07-03 02:05:00|1536.3|1530.1|1535.8|1529.6|1537.3|1531.1|1535.8|1529.6|0
1688350200000|2023-07-03 02:10:00|1536|1529.8|1536|1529.8|1536.5|1530.3|1536|1529.8|0
1688350500000|2023-07-03 02:15:00|1535.9|1529.7|1535.8|1529.6|1535.9|1529.7|1534.8|1528.6|0
1688350800000|2023-07-03 02:20:00|1535.9|1529.7|1536.2|1530|1536.8|1530.6|1535.9|1529.7|0
1688351100000|2023-07-03 02:25:00|1536.3|1530.1|1535.7|1529.5|1537.1|1530.9|1534.8|1528.6|0
1688351400000|2023-07-03 02:30:00|1535.6|1529.4|1536.9|1530.7|1536.9|1530.7|1535.3|1529.1|0
1688351700000|2023-07-03 02:35:00|1536|1529.8|1536.9|1530.7|1536.9|1530.7|1535|1528.8|0
1688352000000|2023-07-03 02:40:00|1535.8|1529.6|1536|1529.8|1537.1|1530.9|1535.8|1529.6|0
1688352300000|2023-07-03 02:45:00|1537|1530.8|1536|1529.8|1537.1|1530.9|1536|1529.8|0
1688352600000|2023-07-03 02:50:00|1537.2|1531|1536.3|1530.1|1537.5|1531.3|1536.1|1529.9|0
1688352900000|2023-07-03 02:55:00|1538.5|1532.3|1537.8|1531.6|1538.5|1532.3|1536.4|1530.2|0
1688353200000|2023-07-03 03:00:00|1538.1|1531.9|1537.3|1531.1|1538.3|1532.1|1537|1530.8|0
1688353500000|2023-07-03 03:05:00|1538.5|1532.3|1537.9|1531.7|1538.5|1532.3|1537|1530.8|0
1688353800000|2023-07-03 03:10:00|1537.8|1531.6|1537.7|1531.5|1537.8|1531.6|1536.5|1530.3|0
1688354100000|2023-07-03 03:15:00|1537.6|1531.4|1537|1530.8|1538.1|1531.9|1536.9|1530.7|0
1688354400000|2023-07-03 03:20:00|1536.9|1530.7|1536.6|1530.4|1537.7|1531.5|1536.6|1530.4|0
1688354700000|2023-07-03 03:25:00|1536.7|1530.5|1536.5|1530.3|1537.7|1531.5|1536.4|1530.2|0
1688355000000|2023-07-03 03:30:00|1536.4|1530.2|1537.7|1531.5|1537.8|1531.6|1536.4|1530.2|0
1688355300000|2023-07-03 03:35:00|1537.8|1531.6|1536.6|1530.4|1538.2|1532|1536.6|1530.4|0
1688355600000|2023-07-03 03:40:00|1536.7|1530.5|1537.7|1531.5|1537.8|1531.6|1536.5|1530.3|0
1688355900000|2023-07-03 03:45:00|1537.9|1531.7|1537.9|1531.7|1538|1531.8|1537.7|1531.5|0
1688356200000|2023-07-03 03:50:00|1538.1|1531.9|1540.4|1534.2|1540.5|1534.3|1537|1530.8|0
1688356500000|2023-07-03 03:55:00|1540.3|1534.1|1541|1534.8|1541|1534.8|1539|1532.8|0
1688356800000|2023-07-03 04:00:00|1541.2|1535|1541.6|1535.4|1541.7|1535.5|1540|1533.8|0
1688357100000|2023-07-03 04:05:00|1541.5|1535.3|1539.5|1533.3|1541.7|1535.5|1539.5|1533.3|0
1688357400000|2023-07-03 04:10:00|1541.6|1535.4|1540.5|1534.3|1542.1|1535.9|1540.5|1534.3|0
1688357700000|2023-07-03 04:15:00|1541.3|1535.1|1540.1|1533.9|1541.6|1535.4|1540.1|1533.9|0
1688358000000|2023-07-03 04:20:00|1541.1|1534.9|1540.1|1533.9|1541.1|1534.9|1540|1533.8|0
1688358300000|2023-07-03 04:25:00|1541.2|1535|1539.9|1533.7|1541.2|1535|1539.9|1533.7|0
1688358600000|2023-07-03 04:30:00|1541|1534.8|1539.8|1533.6|1541|1534.8|1539.5|1533.3|0
1688358900000|2023-07-03 04:35:00|1540.7|1534.5|1542.9|1536.7|1542.9|1536.7|1539.6|1533.4|0
1688359200000|2023-07-03 04:40:00|1543|1536.8|1543.6|1537.4|1543.6|1537.4|1542.9|1536.7|0
1688359500000|2023-07-03 04:45:00|1544.5|1538.3|1544.8|1538.6|1544.8|1538.6|1543.4|1537.2|0
1688359800000|2023-07-03 04:50:00|1544.9|1538.7|1543.7|1537.5|1544.9|1538.7|1543.7|1537.5|0
1688360100000|2023-07-03 04:55:00|1543.5|1537.3|1543.1|1536.9|1544.4|1538.2|1543.1|1536.9|0
1688360400000|2023-07-03 05:00:00|1543|1536.8|1542.9|1536.7|1544.1|1537.9|1542|1535.8|0
1688360700000|2023-07-03 05:05:00|1542.8|1536.6|1541.8|1535.6|1543.1|1536.9|1541.7|1535.5|0
1688361000000|2023-07-03 05:10:00|1541.9|1535.7|1541.7|1535.5|1541.9|1535.7|1541.5|1535.3|0
1688361300000|2023-07-03 05:15:00|1540.6|1534.4|1541.1|1534.9|1541.5|1535.3|1540.4|1534.2|0
1688361600000|2023-07-03 05:20:00|1541.6|1535.4|1541.4|1535.2|1543.7|1537.5|1541.2|1535|0
1688361900000|2023-07-03 05:25:00|1541.1|1534.9|1541.2|1535|1542.4|1536.2|1541.1|1534.9|0
1688362200000|2023-07-03 05:30:00|1542.2|1536|1541.4|1535.2|1542.4|1536.2|1541.2|1535|0
1688362500000|2023-07-03 05:35:00|1541.5|1535.3|1542.5|1536.3|1543.8|1537.6|1541.5|1535.3|0
1688362800000|2023-07-03 05:40:00|1542.6|1536.4|1542.9|1536.7|1543.5|1537.3|1542.3|1536.1|0
1688363100000|2023-07-03 05:45:00|1542.7|1536.5|1543|1536.8|1543.1|1536.9|1542.1|1535.9|0
1688363400000|2023-07-03 05:50:00|1542.3|1536.1|1542.7|1536.5|1543.6|1537.4|1542.3|1536.1|0
1688363700000|2023-07-03 05:55:00|1543.7|1537.5|1543.7|1537.5|1543.9|1537.7|1543|1536.8|0
1688429400000|2023-07-04 00:10:00|1536.6|1530.4|1536.3|1530.1|1536.6|1530.4|1535.1|1528.9|0
1688429700000|2023-07-04 00:15:00|1535.8|1529.6|1537.5|1531.3|1538|1531.8|1535.1|1528.9|0
1688430000000|2023-07-04 00:20:00|1536.1|1529.9|1539.4|1533.2|1540.6|1534.4|1536.1|1529.9|0
1688430300000|2023-07-04 00:25:00|1537.4|1531.2|1537.1|1530.9|1539.6|1533.4|1537.1|1530.9|0
1688430600000|2023-07-04 00:30:00|1538|1531.8|1536.6|1530.4|1538.2|1532|1536.6|1530.4|0
1688430900000|2023-07-04 00:35:00|1536.7|1530.5|1537.3|1531.1|1537.3|1531.1|1536.7|1530.5|0
1688431200000|2023-07-04 00:40:00|1537.6|1531.4|1537.4|1531.2|1537.6|1531.4|1537.1|1530.9|0
1688431500000|2023-07-04 00:45:00|1537.5|1531.3|1537.6|1531.4|1537.7|1531.5|1537.3|1531.1|0
1688431800000|2023-07-04 00:50:00|1537.5|1531.3|1537.1|1530.9|1538.4|1532.2|1537.1|1530.9|0
1688432100000|2023-07-04 00:55:00|1537|1530.8|1536.3|1530.1|1537.8|1531.6|1536.3|1530.1|0
1688432400000|2023-07-04 01:00:00|1536.4|1530.2|1535.2|1529|1536.4|1530.2|1534.7|1528.5|0
1688432700000|2023-07-04 01:05:00|1535.1|1528.9|1534.8|1528.6|1535.1|1528.9|1534|1527.8|0
1688433000000|2023-07-04 01:10:00|1533.7|1527.5|1535.4|1529.2|1535.5|1529.3|1533.7|1527.5|0
1688433300000|2023-07-04 01:15:00|1535.1|1528.9|1535.4|1529.2|1535.4|1529.2|1534.3|1528.1|0
1688433600000|2023-07-04 01:20:00|1535.6|1529.4|1535.8|1529.6|1535.8|1529.6|1534.5|1528.3|0
1688433900000|2023-07-04 01:25:00|1535.7|1529.5|1536.1|1529.9|1536.9|1530.7|1535.7|1529.5|0
1688434200000|2023-07-04 01:30:00|1537|1530.8|1535.8|1529.6|1537.2|1531|1535.8|1529.6|0
1688434500000|2023-07-04 01:35:00|1536.7|1530.5|1535.3|1529.1|1536.7|1530.5|1535.2|1529|0
1688434800000|2023-07-04 01:40:00|1535.5|1529.3|1536.2|1530|1536.7|1530.5|1535.5|1529.3|0
1688435100000|2023-07-04 01:45:00|1536.3|1530.1|1536.2|1530|1536.3|1530.1|1536|1529.8|0
1688435400000|2023-07-04 01:50:00|1536.3|1530.1|1536.5|1530.3|1536.5|1530.3|1535.3|1529.1|0
1688435700000|2023-07-04 01:55:00|1536.4|1530.2|1535.6|1529.4|1536.6|1530.4|1535.4|1529.2|0
1688436000000|2023-07-04 02:00:00|1536.7|1530.5|1536.4|1530.2|1537.1|1530.9|1535.5|1529.3|0
1688436300000|2023-07-04 02:05:00|1536.3|1530.1|1537.4|1531.2|1537.5|1531.3|1536.3|1530.1|0
1688436600000|2023-07-04 02:10:00|1537.3|1531.1|1536|1529.8|1537.4|1531.2|1535.9|1529.7|0
1688436900000|2023-07-04 02:15:00|1537|1530.8|1536.8|1530.6|1537|1530.8|1535.8|1529.6|0
1688437200000|2023-07-04 02:20:00|1536.7|1530.5|1535.2|1529|1536.7|1530.5|1535.1|1528.9|0
1688437500000|2023-07-04 02:25:00|1536.3|1530.1|1536.9|1530.7|1537.3|1531.1|1535.4|1529.2|0
1688437800000|2023-07-04 02:30:00|1536|1529.8|1537.1|1530.9|1537.1|1530.9|1536|1529.8|0
1688438100000|2023-07-04 02:35:00|1536.1|1529.9|1538.2|1532|1538.5|1532.3|1536.1|1529.9|0
1688438400000|2023-07-04 02:40:00|1538.3|1532.1|1538.7|1532.5|1538.8|1532.6|1536.7|1530.5|0
1688438700000|2023-07-04 02:45:00|1538.6|1532.4|1538|1531.8|1538.8|1532.6|1537.1|1530.9|0
1688439000000|2023-07-04 02:50:00|1535.8|1529.6|1535.8|1529.6|1536.8|1530.6|1535.6|1529.4|0
1688439300000|2023-07-04 02:55:00|1536.8|1530.6|1536.4|1530.2|1536.8|1530.6|1535.6|1529.4|0
1688439600000|2023-07-04 03:00:00|1536.3|1530.1|1536.4|1530.2|1536.5|1530.3|1535.4|1529.2|0
1688439900000|2023-07-04 03:05:00|1536.3|1530.1|1535.4|1529.2|1536.5|1530.3|1535.2|1529|0
1688440200000|2023-07-04 03:10:00|1535.3|1529.1|1535|1528.8|1536.4|1530.2|1535|1528.8|0
1688440500000|2023-07-04 03:15:00|1536|1529.8|1534.7|1528.5|1536|1529.8|1533.5|1527.3|0
1688440800000|2023-07-04 03:20:00|1534.8|1528.6|1534.9|1528.7|1535|1528.8|1533.8|1527.6|0
1688441100000|2023-07-04 03:25:00|1535|1528.8|1535|1528.8|1535|1528.8|1532.7|1526.5|0
1688441400000|2023-07-04 03:30:00|1534.8|1528.6|1533.8|1527.6|1535.1|1528.9|1533.7|1527.5|0
1688441700000|2023-07-04 03:35:00|1533.7|1527.5|1534.4|1528.2|1536.5|1530.3|1533.7|1527.5|0
1688442000000|2023-07-04 03:40:00|1535.7|1529.5|1535.9|1529.7|1535.9|1529.7|1534.7|1528.5|0
1688442300000|2023-07-04 03:45:00|1535.7|1529.5|1536.2|1530|1536.3|1530.1|1534.9|1528.7|0
1688442600000|2023-07-04 03:50:00|1536.3|1530.1|1535.6|1529.4|1536.6|1530.4|1535.3|1529.1|0
1688442900000|2023-07-04 03:55:00|1535.8|1529.6|1536.4|1530.2|1537|1530.8|1535.3|1529.1|0
1688443200000|2023-07-04 04:00:00|1536.3|1530.1|1537.2|1531|1537.2|1531|1535.4|1529.2|0
1688443500000|2023-07-04 04:05:00|1537.1|1530.9|1535.5|1529.3|1537.1|1530.9|1535.5|1529.3|0
1688443800000|2023-07-04 04:10:00|1536.7|1530.5|1535.6|1529.4|1537.5|1531.3|1535.3|1529.1|0
1688444100000|2023-07-04 04:15:00|1534.4|1528.2|1535.9|1529.7|1535.9|1529.7|1533.7|1527.5|0
1688444400000|2023-07-04 04:20:00|1536|1529.8|1535.2|1529|1536|1529.8|1534|1527.8|0
1688444700000|2023-07-04 04:25:00|1534.9|1528.7|1535.3|1529.1|1535.3|1529.1|1534.7|1528.5|0
1688445000000|2023-07-04 04:30:00|1535.4|1529.2|1541.7|1535.5|1542.7|1536.5|1535.4|1529.2|0
1688445300000|2023-07-04 04:35:00|1541.6|1535.4|1543.4|1537.2|1543.4|1537.2|1541.5|1535.3|0
1688445600000|2023-07-04 04:40:00|1542.4|1536.2|1544|1537.8|1544|1537.8|1542.3|1536.1|0
1688445900000|2023-07-04 04:45:00|1542.8|1536.6|1542.3|1536.1|1543.5|1537.3|1542.3|1536.1|0
1688446200000|2023-07-04 04:50:00|1542.5|1536.3|1542.9|1536.7|1543.5|1537.3|1541.4|1535.2|0
1688446500000|2023-07-04 04:55:00|1542.7|1536.5|1541.7|1535.5|1542.7|1536.5|1541.5|1535.3|0
1688446800000|2023-07-04 05:00:00|1542.7|1536.5|1542.7|1536.5|1542.8|1536.6|1541.6|1535.4|0
1688447100000|2023-07-04 05:05:00|1542.8|1536.6|1543.4|1537.2|1543.6|1537.4|1542.8|1536.6|0
1688447400000|2023-07-04 05:10:00|1544.4|1538.2|1543.7|1537.5|1544.8|1538.6|1543.4|1537.2|0
1688447700000|2023-07-04 05:15:00|1543.8|1537.6|1544.8|1538.6|1544.9|1538.7|1543.7|1537.5|0
1688448000000|2023-07-04 05:20:00|1544.9|1538.7|1542.3|1536.1|1545|1538.8|1542.3|1536.1|0
1688448300000|2023-07-04 05:25:00|1543.7|1537.5|1543.8|1537.6|1545.2|1539|1543|1536.8|0
1688448600000|2023-07-04 05:30:00|1543.7|1537.5|1543.6|1537.4|1544.8|1538.6|1542.7|1536.5|0
1688448900000|2023-07-04 05:35:00|1543.4|1537.2|1542.8|1536.6|1543.5|1537.3|1542.8|1536.6|0
1688449200000|2023-07-04 05:40:00|1542.9|1536.7|1542.7|1536.5|1543.8|1537.6|1542.2|1536|0
1688449500000|2023-07-04 05:45:00|1542.6|1536.4|1542.8|1536.6|1543.9|1537.7|1542.6|1536.4|0
1688449800000|2023-07-04 05:50:00|1543.8|1537.6|1542.4|1536.2|1543.8|1537.6|1542.3|1536.1|0
1688450100000|2023-07-04 05:55:00|1542.2|1536|1542.7|1536.5|1543.7|1537.5|1542.2|1536|0
1688515800000|2023-07-05 00:10:00|1551.3|1545.1|1550.4|1544.2|1552.4|1546.2|1548.9|1542.7|0
1688516100000|2023-07-05 00:15:00|1550|1543.8|1550.6|1544.4|1550.8|1544.6|1548.7|1542.5|0
1688516400000|2023-07-05 00:20:00|1549.7|1543.5|1550.4|1544.2|1550.7|1544.5|1549.1|1542.9|0
1688516700000|2023-07-05 00:25:00|1549.4|1543.2|1551.2|1545|1551.2|1545|1549.4|1543.2|0
1688517000000|2023-07-05 00:30:00|1551.4|1545.2|1552.1|1545.9|1552.1|1545.9|1550.5|1544.3|0
1688517300000|2023-07-05 00:35:00|1550.8|1544.6|1552.2|1546|1553.5|1547.3|1550.8|1544.6|0
1688517600000|2023-07-05 00:40:00|1553|1546.8|1555|1548.8|1555.3|1549.1|1552.3|1546.1|0
1688517900000|2023-07-05 00:45:00|1554|1547.8|1554.8|1548.6|1555.5|1549.3|1554|1547.8|0
1688518200000|2023-07-05 00:50:00|1555|1548.8|1556.1|1549.9|1556.1|1549.9|1554.7|1548.5|0
1688518500000|2023-07-05 00:55:00|1555.3|1549.1|1556.1|1549.9|1556.5|1550.3|1554.8|1548.6|0
1688518800000|2023-07-05 01:00:00|1555.3|1549.1|1556.6|1550.4|1556.6|1550.4|1555.2|1549|0
1688519100000|2023-07-05 01:05:00|1555.5|1549.3|1556.7|1550.5|1556.7|1550.5|1555.5|1549.3|0
1688519400000|2023-07-05 01:10:00|1556.8|1550.6|1557.3|1551.1|1558|1551.8|1555.8|1549.6|0
1688519700000|2023-07-05 01:15:00|1556.4|1550.2|1558.2|1552|1558.4|1552.2|1556.4|1550.2|0
1688520000000|2023-07-05 01:20:00|1558.1|1551.9|1558.6|1552.4|1558.7|1552.5|1557.8|1551.6|0
1688520300000|2023-07-05 01:25:00|1557.6|1551.4|1558.6|1552.4|1559|1552.8|1557.5|1551.3|0
1688520600000|2023-07-05 01:30:00|1558.8|1552.6|1558.1|1551.9|1558.8|1552.6|1557|1550.8|0
1688520900000|2023-07-05 01:35:00|1557.1|1550.9|1557.2|1551|1558.6|1552.4|1557|1550.8|0
1688521200000|2023-07-05 01:40:00|1557.3|1551.1|1558.5|1552.3|1558.6|1552.4|1557.1|1550.9|0
1688521500000|2023-07-05 01:45:00|1558.4|1552.2|1556.9|1550.7|1558.5|1552.3|1556.9|1550.7|0
1688521800000|2023-07-05 01:50:00|1557.2|1551|1554.8|1548.6|1558.2|1552|1554.8|1548.6|0
1688522100000|2023-07-05 01:55:00|1556|1549.8|1556.9|1550.7|1557|1550.8|1555.1|1548.9|0
1688522400000|2023-07-05 02:00:00|1557.1|1550.9|1556.7|1550.5|1558.2|1552|1556.7|1550.5|0
1688522700000|2023-07-05 02:05:00|1556.6|1550.4|1555.9|1549.7|1557|1550.8|1554.6|1548.4|0
1688523000000|2023-07-05 02:10:00|1556.8|1550.6|1555.5|1549.3|1556.9|1550.7|1555.5|1549.3|0
1688523300000|2023-07-05 02:15:00|1555.4|1549.2|1557.2|1551|1558.3|1552.1|1555.2|1549|0
1688523600000|2023-07-05 02:20:00|1557.4|1551.2|1558.1|1551.9|1558.1|1551.9|1557.4|1551.2|0
1688523900000|2023-07-05 02:25:00|1558|1551.8|1558.1|1551.9|1558.1|1551.9|1557.1|1550.9|0
1688524200000|2023-07-05 02:30:00|1558.2|1552|1558.3|1552.1|1558.3|1552.1|1558|1551.8|0
1688524500000|2023-07-05 02:35:00|1558.4|1552.2|1558.8|1552.6|1559.9|1553.7|1558|1551.8|0
1688524800000|2023-07-05 02:40:00|1558.9|1552.7|1559.2|1553|1559.9|1553.7|1558.4|1552.2|0
1688525100000|2023-07-05 02:45:00|1558.3|1552.1|1558.3|1552.1|1559.5|1553.3|1558.2|1552|0
1688525400000|2023-07-05 02:50:00|1559.4|1553.2|1559.3|1553.1|1559.4|1553.2|1557.2|1551|0
1688525700000|2023-07-05 02:55:00|1558.4|1552.2|1559.9|1553.7|1559.9|1553.7|1558.3|1552.1|0
1688526000000|2023-07-05 03:00:00|1558.9|1552.7|1559.6|1553.4|1559.9|1553.7|1558.7|1552.5|0
1688526300000|2023-07-05 03:05:00|1559.7|1553.5|1559.6|1553.4|1559.7|1553.5|1558.6|1552.4|0
1688526600000|2023-07-05 03:10:00|1559.4|1553.2|1559|1552.8|1559.4|1553.2|1558.1|1551.9|0
1688526900000|2023-07-05 03:15:00|1559.1|1552.9|1559.1|1552.9|1559.1|1552.9|1558|1551.8|0
1688527200000|2023-07-05 03:20:00|1559.2|1553|1558.3|1552.1|1559.2|1553|1557.6|1551.4|0
1688527500000|2023-07-05 03:25:00|1558.4|1552.2|1558.4|1552.2|1558.7|1552.5|1557.4|1551.2|0
1688527800000|2023-07-05 03:30:00|1557.3|1551.1|1558.1|1551.9|1558.2|1552|1557|1550.8|0
1688528100000|2023-07-05 03:35:00|1557.9|1551.7|1558.6|1552.4|1558.7|1552.5|1557.9|1551.7|0
1688528400000|2023-07-05 03:40:00|1557.8|1551.6|1558.9|1552.7|1559|1552.8|1557.8|1551.6|0
1688528700000|2023-07-05 03:45:00|1557.7|1551.5|1557.7|1551.5|1558.9|1552.7|1557.7|1551.5|0
1688529000000|2023-07-05 03:50:00|1558.9|1552.7|1557.8|1551.6|1558.9|1552.7|1557.6|1551.4|0
1688529300000|2023-07-05 03:55:00|1557.7|1551.5|1557.7|1551.5|1557.9|1551.7|1556.8|1550.6|0
1688529600000|2023-07-05 04:00:00|1557.4|1551.2|1557.8|1551.6|1558.5|1552.3|1556.6|1550.4|0
1688529900000|2023-07-05 04:05:00|1556.9|1550.7|1557.9|1551.7|1557.9|1551.7|1556.8|1550.6|0
1688530200000|2023-07-05 04:10:00|1558.1|1551.9|1557|1550.8|1558.1|1551.9|1556.9|1550.7|0
1688530500000|2023-07-05 04:15:00|1558.2|1552|1558|1551.8|1558.2|1552|1556.9|1550.7|0
1688530800000|2023-07-05 04:20:00|1557.9|1551.7|1555.3|1549.1|1557.9|1551.7|1555.3|1549.1|0
1688531100000|2023-07-05 04:25:00|1556.4|1550.2|1556.5|1550.3|1556.5|1550.3|1555.4|1549.2|0
1688531400000|2023-07-05 04:30:00|1556.6|1550.4|1556.8|1550.6|1556.8|1550.6|1555.5|1549.3|0
1688531700000|2023-07-05 04:35:00|1556.7|1550.5|1557.8|1551.6|1557.8|1551.6|1555.4|1549.2|0
1688532000000|2023-07-05 04:40:00|1557.9|1551.7|1557.7|1551.5|1557.9|1551.7|1556.8|1550.6|0
1688532300000|2023-07-05 04:45:00|1558|1551.8|1557.9|1551.7|1558|1551.8|1557.8|1551.6|0
1688532600000|2023-07-05 04:50:00|1557.8|1551.6|1557.1|1550.9|1558.1|1551.9|1557.1|1550.9|0
1688532900000|2023-07-05 04:55:00|1557|1550.8|1556.8|1550.6|1558|1551.8|1556.8|1550.6|0
1688533200000|2023-07-05 05:00:00|1556.9|1550.7|1556.7|1550.5|1557.9|1551.7|1555.8|1549.6|0
1688533500000|2023-07-05 05:05:00|1556.8|1550.6|1557.8|1551.6|1557.9|1551.7|1556.8|1550.6|0
1688533800000|2023-07-05 05:10:00|1556.7|1550.5|1555.6|1549.4|1556.9|1550.7|1555.6|1549.4|0
1688534100000|2023-07-05 05:15:00|1556.7|1550.5|1557.7|1551.5|1557.7|1551.5|1555.6|1549.4|0
1688534400000|2023-07-05 05:20:00|1557.8|1551.6|1558.1|1551.9|1559.1|1552.9|1557|1550.8|0
1688534700000|2023-07-05 05:25:00|1558.2|1552|1558.2|1552|1558.3|1552.1|1558.2|1552|0
1688535000000|2023-07-05 05:30:00|1557.1|1550.9|1557.1|1550.9|1558.5|1552.3|1557.1|1550.9|0
1688535300000|2023-07-05 05:35:00|1558.1|1551.9|1558.2|1552|1558.2|1552|1557.1|1550.9|0
1688535600000|2023-07-05 05:40:00|1558.1|1551.9|1557.3|1551.1|1559.3|1553.1|1557.3|1551.1|0
1688535900000|2023-07-05 05:45:00|1558.2|1552|1558.4|1552.2|1558.5|1552.3|1557.4|1551.2|0
1688536200000|2023-07-05 05:50:00|1556.4|1550.2|1556.7|1550.5|1557.7|1551.5|1556.2|1550|0
1688536500000|2023-07-05 05:55:00|1556.8|1550.6|1558.2|1552|1558.2|1552|1556.6|1550.4|0
1688602200000|2023-07-06 00:10:00|1552.9|1546.7|1557.3|1551.1|1558.5|1552.3|1552.9|1546.7|0
1688602500000|2023-07-06 00:15:00|1557.1|1550.9|1555.3|1549.1|1557.1|1550.9|1555.3|1549.1|0
1688602800000|2023-07-06 00:20:00|1556.1|1549.9|1557.3|1551.1|1557.3|1551.1|1555.9|1549.7|0
1688603100000|2023-07-06 00:25:00|1556.3|1550.1|1557.1|1550.9|1557.5|1551.3|1556.1|1549.9|0
1688603400000|2023-07-06 00:30:00|1557.2|1551|1560.3|1554.1|1560.4|1554.2|1557.2|1551|0
1688603700000|2023-07-06 00:35:00|1560.2|1554|1559.7|1553.5|1560.5|1554.3|1559.4|1553.2|0
1688604000000|2023-07-06 00:40:00|1559.3|1553.1|1558.9|1552.7|1559.3|1553.1|1558.4|1552.2|0
1688604300000|2023-07-06 00:45:00|1558.8|1552.6|1557.9|1551.7|1560|1553.8|1556.4|1550.2|0
1688604600000|2023-07-06 00:50:00|1556.6|1550.4|1555.6|1549.4|1556.6|1550.4|1554.3|1548.1|0
1688604900000|2023-07-06 00:55:00|1555.5|1549.3|1557.9|1551.7|1557.9|1551.7|1555.5|1549.3|0
1688605200000|2023-07-06 01:00:00|1557|1550.8|1556.7|1550.5|1558.1|1551.9|1556.6|1550.4|0
1688605500000|2023-07-06 01:05:00|1557.6|1551.4|1557.6|1551.4|1558.1|1551.9|1557.4|1551.2|0
1688605800000|2023-07-06 01:10:00|1556.5|1550.3|1558.4|1552.2|1559.3|1553.1|1556.5|1550.3|0
1688606100000|2023-07-06 01:15:00|1557.5|1551.3|1558.6|1552.4|1559.2|1553|1557.2|1551|0
1688606400000|2023-07-06 01:20:00|1558.8|1552.6|1558.1|1551.9|1559.6|1553.4|1557.8|1551.6|0
1688606700000|2023-07-06 01:25:00|1556.7|1550.5|1555.1|1548.9|1557.8|1551.6|1555.1|1548.9|0
1688607000000|2023-07-06 01:30:00|1555|1548.8|1555.9|1549.7|1555.9|1549.7|1554.4|1548.2|0
1688607300000|2023-07-06 01:35:00|1554.8|1548.6|1555.8|1549.6|1556.1|1549.9|1554.8|1548.6|0
1688607600000|2023-07-06 01:40:00|1554.8|1548.6|1557.2|1551|1557.2|1551|1554.8|1548.6|0
1688607900000|2023-07-06 01:45:00|1557.1|1550.9|1556.7|1550.5|1557.6|1551.4|1556.7|1550.5|0
1688608200000|2023-07-06 01:50:00|1556.5|1550.3|1558.4|1552.2|1558.4|1552.2|1556.4|1550.2|0
1688608500000|2023-07-06 01:55:00|1557.3|1551.1|1558.5|1552.3|1558.6|1552.4|1557.2|1551|0
1688608800000|2023-07-06 02:00:00|1558.7|1552.5|1556.1|1549.9|1558.8|1552.6|1555.9|1549.7|0
1688609100000|2023-07-06 02:05:00|1556.2|1550|1557.1|1550.9|1557.1|1550.9|1555.9|1549.7|0
1688609400000|2023-07-06 02:10:00|1555.8|1549.6|1557.3|1551.1|1557.3|1551.1|1555.1|1548.9|0
1688609700000|2023-07-06 02:15:00|1556.4|1550.2|1557.4|1551.2|1557.5|1551.3|1556.4|1550.2|0
1688610000000|2023-07-06 02:20:00|1557.6|1551.4|1557.5|1551.3|1557.6|1551.4|1556.3|1550.1|0
1688610300000|2023-07-06 02:25:00|1556|1549.8|1556.4|1550.2|1557.4|1551.2|1556|1549.8|0
1688610600000|2023-07-06 02:30:00|1557.5|1551.3|1556.2|1550|1557.5|1551.3|1556.1|1549.9|0
1688610900000|2023-07-06 02:35:00|1557.2|1551|1555.4|1549.2|1557.4|1551.2|1555.4|1549.2|0
1688611200000|2023-07-06 02:40:00|1556.3|1550.1|1556.7|1550.5|1557.6|1551.4|1556.2|1550|0
1688611500000|2023-07-06 02:45:00|1557.8|1551.6|1557|1550.8|1558.2|1552|1556.7|1550.5|0
1688611800000|2023-07-06 02:50:00|1558.1|1551.9|1557.5|1551.3|1558.8|1552.6|1557|1550.8|0
1688612100000|2023-07-06 02:55:00|1558.5|1552.3|1558.6|1552.4|1558.6|1552.4|1557|1550.8|0
1688612400000|2023-07-06 03:00:00|1557.6|1551.4|1558.2|1552|1558.6|1552.4|1556.9|1550.7|0
1688612700000|2023-07-06 03:05:00|1557.1|1550.9|1554.8|1548.6|1557.1|1550.9|1554.8|1548.6|0
1688613000000|2023-07-06 03:10:00|1554.9|1548.7|1557.1|1550.9|1558.5|1552.3|1554.9|1548.7|0
1688613300000|2023-07-06 03:15:00|1556.2|1550|1558.2|1552|1558.2|1552|1556.1|1549.9|0
1688613600000|2023-07-06 03:20:00|1558.1|1551.9|1556.1|1549.9|1558.3|1552.1|1556.1|1549.9|0
1688613900000|2023-07-06 03:25:00|1557.3|1551.1|1557.6|1551.4|1557.7|1551.5|1556.2|1550|0
1688614200000|2023-07-06 03:30:00|1557.2|1551|1556.7|1550.5|1557.6|1551.4|1556.4|1550.2|0
1688614500000|2023-07-06 03:35:00|1557.4|1551.2|1556.5|1550.3|1557.4|1551.2|1556|1549.8|0
1688614800000|2023-07-06 03:40:00|1557.6|1551.4|1556.6|1550.4|1557.7|1551.5|1556.3|1550.1|0
1688615100000|2023-07-06 03:45:00|1556.5|1550.3|1556.1|1549.9|1557.6|1551.4|1556.1|1549.9|0
1688615400000|2023-07-06 03:50:00|1556.2|1550|1557.7|1551.5|1557.8|1551.6|1556.2|1550|0
1688615700000|2023-07-06 03:55:00|1557.6|1551.4|1556.3|1550.1|1557.6|1551.4|1556.3|1550.1|0
1688616000000|2023-07-06 04:00:00|1557.3|1551.1|1557|1550.8|1557.3|1551.1|1555.5|1549.3|0
1688616300000|2023-07-06 04:05:00|1556.8|1550.6|1556.1|1549.9|1557.1|1550.9|1555.7|1549.5|0
1688616600000|2023-07-06 04:10:00|1557.2|1551|1557.5|1551.3|1557.6|1551.4|1556.3|1550.1|0
1688616900000|2023-07-06 04:15:00|1556.6|1550.4|1558.4|1552.2|1558.4|1552.2|1556.5|1550.3|0
1688617200000|2023-07-06 04:20:00|1558|1551.8|1558.6|1552.4|1558.6|1552.4|1556.9|1550.7|0
1688617500000|2023-07-06 04:25:00|1558.5|1552.3|1557.7|1551.5|1558.9|1552.7|1557.5|1551.3|0
1688617800000|2023-07-06 04:30:00|1559|1552.8|1559.5|1553.3|1559.9|1553.7|1558.5|1552.3|0
1688618100000|2023-07-06 04:35:00|1558.5|1552.3|1558.5|1552.3|1559.8|1553.6|1558.5|1552.3|0
1688618400000|2023-07-06 04:40:00|1559.5|1553.3|1559.7|1553.5|1559.7|1553.5|1558.6|1552.4|0
1688618700000|2023-07-06 04:45:00|1559.8|1553.6|1557.7|1551.5|1559.8|1553.6|1557.7|1551.5|0
1688619000000|2023-07-06 04:50:00|1558.8|1552.6|1559.3|1553.1|1559.5|1553.3|1558|1551.8|0
1688619300000|2023-07-06 04:55:00|1559.2|1553|1558.7|1552.5|1559.3|1553.1|1557.5|1551.3|0
1688619600000|2023-07-06 05:00:00|1558.8|1552.6|1560|1553.8|1560|1553.8|1558.5|1552.3|0
1688619900000|2023-07-06 05:05:00|1559.9|1553.7|1558.9|1552.7|1560.1|1553.9|1558.9|1552.7|0
1688620200000|2023-07-06 05:10:00|1559.7|1553.5|1559.8|1553.6|1559.8|1553.6|1558.5|1552.3|0
1688620500000|2023-07-06 05:15:00|1559.7|1553.5|1556.7|1550.5|1560.1|1553.9|1556.7|1550.5|0
1688620800000|2023-07-06 05:20:00|1556.9|1550.7|1556.4|1550.2|1558.5|1552.3|1556.4|1550.2|0
1688621100000|2023-07-06 05:25:00|1557.5|1551.3|1557.2|1551|1557.5|1551.3|1556.1|1549.9|0
1688621400000|2023-07-06 05:30:00|1556.2|1550|1557|1550.8|1557.2|1551|1555.9|1549.7|0
1688621700000|2023-07-06 05:35:00|1557.1|1550.9|1556.1|1549.9|1557.1|1550.9|1555.2|1549|0
1688622000000|2023-07-06 05:40:00|1556.2|1550|1556.4|1550.2|1557.5|1551.3|1555.3|1549.1|0
1688622300000|2023-07-06 05:45:00|1555.3|1549.1|1555.6|1549.4|1556.5|1550.3|1555.3|1549.1|0
1688622600000|2023-07-06 05:50:00|1556.6|1550.4|1557.4|1551.2|1557.6|1551.4|1555.3|1549.1|0
1688622900000|2023-07-06 05:55:00|1557.7|1551.5|1553.8|1547.6|1557.7|1551.5|1553.4|1547.2|0
1688688600000|2023-07-07 00:10:00|1541.8|1535.6|1536.4|1530.2|1541.8|1535.6|1536.4|1530.2|0
1688688900000|2023-07-07 00:15:00|1537.5|1531.3|1540|1533.8|1541|1534.8|1537.5|1531.3|0
1688689200000|2023-07-07 00:20:00|1541|1534.8|1536.3|1530.1|1541|1534.8|1535.5|1529.3|0
1688689500000|2023-07-07 00:25:00|1535.7|1529.5|1536.2|1530|1536.9|1530.7|1535.4|1529.2|0
1688689800000|2023-07-07 00:30:00|1535.9|1529.7|1534|1527.8|1535.9|1529.7|1533.9|1527.7|0
1688690100000|2023-07-07 00:35:00|1533|1526.8|1536.4|1530.2|1536.4|1530.2|1533|1526.8|0
1688690400000|2023-07-07 00:40:00|1535.4|1529.2|1532.1|1525.9|1535.4|1529.2|1532.1|1525.9|0
1688690700000|2023-07-07 00:45:00|1532.3|1526.1|1531.4|1525.2|1532.3|1526.1|1530.7|1524.5|0
1688691000000|2023-07-07 00:50:00|1531.3|1525.1|1532.1|1525.9|1532.2|1526|1530.3|1524.1|0
1688691300000|2023-07-07 00:55:00|1531.1|1524.9|1533.7|1527.5|1533.7|1527.5|1531.1|1524.9|0
1688691600000|2023-07-07 01:00:00|1533|1526.8|1532.1|1525.9|1533|1526.8|1531.7|1525.5|0
1688691900000|2023-07-07 01:05:00|1532.3|1526.1|1532.7|1526.5|1532.7|1526.5|1531.6|1525.4|0
1688692200000|2023-07-07 01:10:00|1532.8|1526.6|1533|1526.8|1533.4|1527.2|1532.8|1526.6|0
1688692500000|2023-07-07 01:15:00|1531.8|1525.6|1531.6|1525.4|1532|1525.8|1530.8|1524.6|0
1688692800000|2023-07-07 01:20:00|1531.4|1525.2|1528.8|1522.6|1531.5|1525.3|1527.5|1521.5|0
1688693100000|2023-07-07 01:25:00|1528.6|1522.4|1528.7|1522.5|1528.7|1522.5|1527|1521|0
1688693400000|2023-07-07 01:30:00|1527.3|1521.3|1526.5|1520.5|1528.6|1522.4|1525.3|1519.3|0
1688693700000|2023-07-07 01:35:00|1525.4|1519.4|1523.1|1517.1|1526.2|1520.2|1523.1|1517.1|0
1688694000000|2023-07-07 01:40:00|1523|1517|1523.1|1517.1|1524.2|1518.2|1523|1517|0
1688694300000|2023-07-07 01:45:00|1522.9|1516.9|1523.3|1517.3|1523.3|1517.3|1522|1516|0
1688694600000|2023-07-07 01:50:00|1523.5|1517.5|1524|1518|1524|1518|1522.4|1516.4|0
1688694900000|2023-07-07 01:55:00|1523|1517|1523.1|1517.1|1524.3|1518.3|1522.9|1516.9|0
1688695200000|2023-07-07 02:00:00|1522.9|1516.9|1523.8|1517.8|1524.1|1518.1|1522.9|1516.9|0
1688695500000|2023-07-07 02:05:00|1522.9|1516.9|1524.2|1518.2|1524.2|1518.2|1522.9|1516.9|0
1688695800000|2023-07-07 02:10:00|1523.1|1517.1|1523.5|1517.5|1524.6|1518.6|1523.1|1517.1|0
1688696100000|2023-07-07 02:15:00|1523.6|1517.6|1524.3|1518.3|1525.4|1519.4|1523.3|1517.3|0
1688696400000|2023-07-07 02:20:00|1524.2|1518.2|1523.2|1517.2|1524.3|1518.3|1523.2|1517.2|0
1688696700000|2023-07-07 02:25:00|1523.1|1517.1|1524.6|1518.6|1525.4|1519.4|1523.1|1517.1|0
1688697000000|2023-07-07 02:30:00|1524.7|1518.7|1524.5|1518.5|1524.8|1518.8|1523.6|1517.6|0
1688697300000|2023-07-07 02:35:00|1524.6|1518.6|1526|1520|1526|1520|1523.8|1517.8|0
1688697600000|2023-07-07 02:40:00|1525.1|1519.1|1524.4|1518.4|1525.2|1519.2|1524|1518|0
1688697900000|2023-07-07 02:45:00|1525.3|1519.3|1524.3|1518.3|1526.3|1520.3|1524.3|1518.3|0
1688698200000|2023-07-07 02:50:00|1524.2|1518.2|1525.8|1519.8|1526.9|1520.9|1524.2|1518.2|0
1688698500000|2023-07-07 02:55:00|1524.8|1518.8|1527.7|1521.7|1527.7|1521.7|1524.7|1518.7|0
1688698800000|2023-07-07 03:00:00|1525.7|1519.7|1526.3|1520.3|1526.9|1520.9|1525.7|1519.7|0
1688699100000|2023-07-07 03:05:00|1527.3|1521.3|1527.3|1521.3|1527.6|1521.6|1526.6|1520.6|0
1688699400000|2023-07-07 03:10:00|1526.7|1520.7|1527.3|1521.3|1527.3|1521.3|1526.4|1520.4|0
1688699700000|2023-07-07 03:15:00|1527.6|1521.6|1526.4|1520.4|1527.6|1521.6|1526.4|1520.4|0
1688700000000|2023-07-07 03:20:00|1527.6|1521.6|1527.5|1521.5|1527.7|1521.7|1525.4|1519.4|0
1688700300000|2023-07-07 03:25:00|1527.6|1521.6|1529.9|1523.7|1529.9|1523.7|1526.4|1520.4|0
1688700600000|2023-07-07 03:30:00|1530|1523.8|1529.3|1523.1|1530.4|1524.2|1527.8|1521.8|0
1688700900000|2023-07-07 03:35:00|1530.3|1524.1|1530.3|1524.1|1530.5|1524.3|1529.6|1523.4|0
1688701200000|2023-07-07 03:40:00|1530.2|1524|1530.3|1524.1|1530.4|1524.2|1529.1|1522.9|0
1688701500000|2023-07-07 03:45:00|1529.2|1523|1527.1|1521.1|1529.2|1523|1527.1|1521.1|0
1688701800000|2023-07-07 03:50:00|1528.1|1522|1529|1522.8|1529.1|1522.9|1528.1|1522|0
1688702100000|2023-07-07 03:55:00|1529.3|1523.1|1529.3|1523.1|1529.4|1523.2|1529.1|1522.9|0
1688702400000|2023-07-07 04:00:00|1529.2|1523|1528.1|1522|1530.2|1524|1528.1|1522|0
1688702700000|2023-07-07 04:05:00|1526.6|1520.6|1528.4|1522.2|1528.4|1522.2|1526.6|1520.6|0
1688703000000|2023-07-07 04:10:00|1527|1521|1527|1521|1527.9|1521.9|1526.5|1520.5|0
1688703300000|2023-07-07 04:15:00|1527.2|1521.2|1525.2|1519.2|1528.4|1522.2|1525.2|1519.2|0
1688703600000|2023-07-07 04:20:00|1527.2|1521.2|1527.3|1521.3|1528.4|1522.2|1525.3|1519.3|0
1688703900000|2023-07-07 04:25:00|1526.3|1520.3|1528.4|1522.2|1528.4|1522.2|1526.1|1520.1|0
1688704200000|2023-07-07 04:30:00|1528.2|1522|1528.5|1522.3|1529.8|1523.6|1527.4|1521.4|0
1688704500000|2023-07-07 04:35:00|1529.6|1523.4|1526.6|1520.6|1529.6|1523.4|1526.4|1520.4|0
1688704800000|2023-07-07 04:40:00|1527.6|1521.6|1525.7|1519.7|1527.6|1521.6|1525.5|1519.5|0
1688705100000|2023-07-07 04:45:00|1526.6|1520.6|1525.1|1519.1|1526.6|1520.6|1525.1|1519.1|0
1688705400000|2023-07-07 04:50:00|1526.2|1520.2|1526.3|1520.3|1526.3|1520.3|1525.1|1519.1|0
1688705700000|2023-07-07 04:55:00|1526.1|1520.1|1526.3|1520.3|1526.5|1520.5|1525|1519|0
1688706000000|2023-07-07 05:00:00|1526|1520|1524.6|1518.6|1526|1520|1523.5|1517.5|0
1688706300000|2023-07-07 05:05:00|1523.8|1517.8|1525.6|1519.6|1525.6|1519.6|1523.8|1517.8|0
1688706600000|2023-07-07 05:10:00|1525.5|1519.5|1525.6|1519.6|1526.6|1520.6|1525.4|1519.4|0
1688706900000|2023-07-07 05:15:00|1524.6|1518.6|1525.7|1519.7|1525.8|1519.8|1524.6|1518.6|0
1688707200000|2023-07-07 05:20:00|1524.7|1518.7|1527.5|1521.5|1527.5|1521.5|1524.7|1518.7|0
1688707500000|2023-07-07 05:25:00|1527.6|1521.6|1527.7|1521.7|1527.8|1521.8|1526.5|1520.5|0
1688707800000|2023-07-07 05:30:00|1527.9|1521.9|1527.1|1521.1|1528.2|1522|1526.4|1520.4|0
1688708100000|2023-07-07 05:35:00|1527.3|1521.3|1526.6|1520.6|1527.3|1521.3|1526.2|1520.2|0
1688708400000|2023-07-07 05:40:00|1526.7|1520.7|1525.1|1519.1|1527.4|1521.4|1525.1|1519.1|0
1688708700000|2023-07-07 05:45:00|1527.3|1521.3|1525.6|1519.6|1527.3|1521.3|1525.6|1519.6|0
1688709000000|2023-07-07 05:50:00|1525.5|1519.5|1525.2|1519.2|1525.6|1519.6|1524.2|1518.2|0
1688709300000|2023-07-07 05:55:00|1525.3|1519.3|1526.3|1520.3|1526.3|1520.3|1524.9|1518.9|0
1688947800000|2023-07-10 00:10:00|1529.5|1523.3|1525.6|1519.6|1529.5|1523.3|1525.2|1519.2|0
1688948100000|2023-07-10 00:15:00|1526.6|1520.6|1523.7|1517.7|1526.6|1520.6|1523.4|1517.4|0
1688948400000|2023-07-10 00:20:00|1523.5|1517.5|1522|1516|1524.4|1518.4|1522|1516|0
1688948700000|2023-07-10 00:25:00|1521.9|1515.9|1518.2|1512.2|1521.9|1515.9|1518.2|1512.2|0
1688949000000|2023-07-10 00:30:00|1518.8|1512.8|1519.7|1513.7|1519.7|1513.7|1518.2|1512.2|0
1688949300000|2023-07-10 00:35:00|1518.4|1512.4|1520.6|1514.6|1520.6|1514.6|1517.6|1511.6|0
1688949600000|2023-07-10 00:40:00|1520.7|1514.7|1520.8|1514.8|1520.8|1514.8|1519.6|1513.6|0
1688949900000|2023-07-10 00:45:00|1520.9|1514.9|1520.8|1514.8|1521|1515|1519.7|1513.7|0
1688950200000|2023-07-10 00:50:00|1520.9|1514.9|1520.3|1514.3|1521.1|1515.1|1520.3|1514.3|0
1688950500000|2023-07-10 00:55:00|1520.1|1514.1|1519.9|1513.9|1520.4|1514.4|1518.1|1512.1|0
1688950800000|2023-07-10 01:00:00|1518.7|1512.7|1521.2|1515.2|1521.2|1515.2|1518|1512|0
1688951100000|2023-07-10 01:05:00|1521|1515|1520.8|1514.8|1521|1515|1519.8|1513.8|0
1688951400000|2023-07-10 01:10:00|1519.6|1513.6|1521|1515|1522.5|1516.5|1519.6|1513.6|0
1688951700000|2023-07-10 01:15:00|1521.1|1515.1|1520.9|1514.9|1522.1|1516.1|1520.9|1514.9|0
1688952000000|2023-07-10 01:20:00|1522.1|1516.1|1520.7|1514.7|1522.1|1516.1|1519.7|1513.7|0
1688952300000|2023-07-10 01:25:00|1520.6|1514.6|1520.8|1514.8|1521|1515|1520.6|1514.6|0
1688952600000|2023-07-10 01:30:00|1521|1515|1522.2|1516.2|1522.2|1516.2|1520.9|1514.9|0
1688952900000|2023-07-10 01:35:00|1521.3|1515.3|1522|1516|1523.3|1517.3|1521.1|1515.1|0
1688953200000|2023-07-10 01:40:00|1522.2|1516.2|1522.1|1516.1|1523.4|1517.4|1522.1|1516.1|0
1688953500000|2023-07-10 01:45:00|1522.2|1516.2|1522.7|1516.7|1523.2|1517.2|1522|1516|0
1688953800000|2023-07-10 01:50:00|1522.9|1516.9|1522.7|1516.7|1523|1517|1521.7|1515.7|0
1688954100000|2023-07-10 01:55:00|1522.8|1516.8|1523|1517|1523|1517|1521.8|1515.8|0
1688954400000|2023-07-10 02:00:00|1521.7|1515.7|1523.1|1517.1|1523.2|1517.2|1521.7|1515.7|0
1688954700000|2023-07-10 02:05:00|1522.3|1516.3|1522.3|1516.3|1523.4|1517.4|1522.2|1516.2|0
1688955000000|2023-07-10 02:10:00|1523.4|1517.4|1522.1|1516.1|1523.5|1517.5|1522.1|1516.1|0
1688955300000|2023-07-10 02:15:00|1521.1|1515.1|1521.4|1515.4|1522.2|1516.2|1521.1|1515.1|0
1688955600000|2023-07-10 02:20:00|1521.6|1515.6|1521.2|1515.2|1523.6|1517.6|1521.2|1515.2|0
1688955900000|2023-07-10 02:25:00|1521.3|1515.3|1520.5|1514.5|1521.8|1515.8|1520.5|1514.5|0
1688956200000|2023-07-10 02:30:00|1521.5|1515.5|1521.7|1515.7|1522|1516|1521.5|1515.5|0
1688956500000|2023-07-10 02:35:00|1521.5|1515.5|1521.1|1515.1|1522.4|1516.4|1520.2|1514.2|0
1688956800000|2023-07-10 02:40:00|1520.1|1514.1|1521.7|1515.7|1522.8|1516.8|1520.1|1514.1|0
1688957100000|2023-07-10 02:45:00|1521.6|1515.6|1521.3|1515.3|1521.8|1515.8|1520.6|1514.6|0
1688957400000|2023-07-10 02:50:00|1521.2|1515.2|1521|1515|1522.2|1516.2|1521|1515|0
1688957700000|2023-07-10 02:55:00|1520|1514|1522.1|1516.1|1522.1|1516.1|1519.9|1513.9|0
1688958000000|2023-07-10 03:00:00|1521|1515|1522|1516|1522.1|1516.1|1521|1515|0
1688958300000|2023-07-10 03:05:00|1521.9|1515.9|1522.3|1516.3|1522.4|1516.4|1520|1514|0
1688958600000|2023-07-10 03:10:00|1522.4|1516.4|1521.2|1515.2|1522.4|1516.4|1521.2|1515.2|0
1688958900000|2023-07-10 03:15:00|1522.2|1516.2|1519.8|1513.8|1522.3|1516.3|1519.8|1513.8|0
1688959200000|2023-07-10 03:20:00|1519.9|1513.9|1519.3|1513.3|1520.9|1514.9|1517.9|1511.9|0
1688959500000|2023-07-10 03:25:00|1518.5|1512.5|1519.1|1513.1|1519.1|1513.1|1518.5|1512.5|0
1688959800000|2023-07-10 03:30:00|1519|1513|1517.2|1511.2|1519|1513|1515.9|1509.9|0
1688960100000|2023-07-10 03:35:00|1517.1|1511.1|1516|1510|1517.3|1511.3|1516|1510|0
1688960400000|2023-07-10 03:40:00|1516.6|1510.6|1516.3|1510.3|1516.6|1510.6|1516|1510|0
1688960700000|2023-07-10 03:45:00|1516.2|1510.2|1519.2|1513.2|1519.2|1513.2|1516.2|1510.2|0
1688961000000|2023-07-10 03:50:00|1519.3|1513.3|1516.5|1510.5|1519.3|1513.3|1516.5|1510.5|0
1688961300000|2023-07-10 03:55:00|1516.4|1510.4|1517.4|1511.4|1517.5|1511.5|1516.4|1510.4|0
1688961600000|2023-07-10 04:00:00|1517.3|1511.3|1516.1|1510.1|1517.9|1511.9|1516.1|1510.1|0
1688961900000|2023-07-10 04:05:00|1516.3|1510.3|1515.9|1509.9|1516.3|1510.3|1515.9|1509.9|0
1688962200000|2023-07-10 04:10:00|1515.7|1509.7|1515.6|1509.6|1515.8|1509.8|1515.3|1509.3|0
1688962500000|2023-07-10 04:15:00|1514.7|1508.7|1516.1|1510.1|1517.4|1511.4|1514.7|1508.7|0
1688962800000|2023-07-10 04:20:00|1516|1510|1517.9|1511.9|1517.9|1511.9|1516|1510|0
1688963100000|2023-07-10 04:25:00|1518|1512|1517.3|1511.3|1518.2|1512.2|1517.3|1511.3|0
1688963400000|2023-07-10 04:30:00|1518.5|1512.5|1519.7|1513.7|1520.1|1514.1|1518.5|1512.5|0
1688963700000|2023-07-10 04:35:00|1519.8|1513.8|1518.3|1512.3|1519.8|1513.8|1518.3|1512.3|0
1688964000000|2023-07-10 04:40:00|1520.6|1514.6|1518.3|1512.3|1520.6|1514.6|1518.3|1512.3|0
1688964300000|2023-07-10 04:45:00|1519.3|1513.3|1519.7|1513.7|1520|1514|1518.6|1512.6|0
1688964600000|2023-07-10 04:50:00|1518.7|1512.7|1519.4|1513.4|1519.4|1513.4|1518.3|1512.3|0
1688964900000|2023-07-10 04:55:00|1519.2|1513.2|1517.1|1511.1|1519.3|1513.3|1517.1|1511.1|0
1688965200000|2023-07-10 05:00:00|1518.1|1512.1|1518.2|1512.2|1518.2|1512.2|1516.7|1510.7|0
1688965500000|2023-07-10 05:05:00|1518.3|1512.3|1517.5|1511.5|1518.4|1512.4|1517|1511|0
1688965800000|2023-07-10 05:10:00|1518.9|1512.9|1518.1|1512.1|1521.3|1515.3|1518|1512|0
1688966100000|2023-07-10 05:15:00|1517.9|1511.9|1518.1|1512.1|1518.2|1512.2|1517.9|1511.9|0
1688966400000|2023-07-10 05:20:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1516.9|1510.9|0
1688966700000|2023-07-10 05:25:00|1518.3|1512.3|1518.7|1512.7|1518.7|1512.7|1518.2|1512.2|0
1688967000000|2023-07-10 05:30:00|1518.6|1512.6|1517.8|1511.8|1518.6|1512.6|1517.5|1511.5|0
1688967300000|2023-07-10 05:35:00|1518|1512|1516.5|1510.5|1518|1512|1516.4|1510.4|0
1688967600000|2023-07-10 05:40:00|1516.4|1510.4|1517.2|1511.2|1517.2|1511.2|1516.3|1510.3|0
1688967900000|2023-07-10 05:45:00|1517.3|1511.3|1516.2|1510.2|1517.4|1511.4|1516.2|1510.2|0
1688968200000|2023-07-10 05:50:00|1517.3|1511.3|1517.6|1511.6|1517.7|1511.7|1516.1|1510.1|0
1688968500000|2023-07-10 05:55:00|1517.5|1511.5|1517.2|1511.2|1517.6|1511.6|1516.3|1510.3|0
1689034200000|2023-07-11 00:10:00|1527.2|1521.2|1529|1522.8|1532.7|1526.5|1527.2|1521.2|0
1689034500000|2023-07-11 00:15:00|1530|1523.8|1527.6|1521.6|1530|1523.8|1527.6|1521.6|0
1689034800000|2023-07-11 00:20:00|1526.9|1520.9|1528.7|1522.5|1528.7|1522.5|1526.9|1520.9|0
1689035100000|2023-07-11 00:25:00|1528.5|1522.3|1527.6|1521.6|1528.7|1522.5|1527.3|1521.3|0
1689035400000|2023-07-11 00:30:00|1527.7|1521.7|1527.7|1521.7|1528.6|1522.4|1527|1521|0
1689035700000|2023-07-11 00:35:00|1528.7|1522.5|1527.6|1521.6|1528.7|1522.5|1527|1521|0
1689036000000|2023-07-11 00:40:00|1526.6|1520.6|1527.1|1521.1|1527.9|1521.9|1526.6|1520.6|0
1689036300000|2023-07-11 00:45:00|1526.9|1520.9|1526.6|1520.6|1527.7|1521.7|1526.1|1520.1|0
1689036600000|2023-07-11 00:50:00|1526.3|1520.3|1525.4|1519.4|1527.7|1521.7|1525.3|1519.3|0
1689036900000|2023-07-11 00:55:00|1524.5|1518.5|1525.3|1519.3|1525.4|1519.4|1524.2|1518.2|0
1689037200000|2023-07-11 01:00:00|1524.3|1518.3|1524.9|1518.9|1525.4|1519.4|1524.2|1518.2|0
1689037500000|2023-07-11 01:05:00|1525.3|1519.3|1525.7|1519.7|1525.7|1519.7|1524.1|1518.1|0
1689037800000|2023-07-11 01:10:00|1526.7|1520.7|1526.1|1520.1|1526.7|1520.7|1525.6|1519.6|0
1689038100000|2023-07-11 01:15:00|1526.4|1520.4|1524.2|1518.2|1526.4|1520.4|1524.1|1518.1|0
1689038400000|2023-07-11 01:20:00|1524.4|1518.4|1527.1|1521.1|1527.1|1521.1|1524.4|1518.4|0
1689038700000|2023-07-11 01:25:00|1527.2|1521.2|1526.6|1520.6|1527.5|1521.5|1526.6|1520.6|0
1689039000000|2023-07-11 01:30:00|1527.6|1521.6|1527.6|1521.6|1527.6|1521.6|1526|1520|0
1689039300000|2023-07-11 01:35:00|1526.7|1520.7|1526.4|1520.4|1528.6|1522.4|1525.9|1519.9|0
1689039600000|2023-07-11 01:40:00|1526.6|1520.6|1528.3|1522.1|1528.3|1522.1|1526.6|1520.6|0
1689039900000|2023-07-11 01:45:00|1527.2|1521.2|1527.1|1521.1|1528.5|1522.3|1527.1|1521.1|0
1689040200000|2023-07-11 01:50:00|1528.1|1522|1525.9|1519.9|1528.2|1522|1525.9|1519.9|0
1689040500000|2023-07-11 01:55:00|1526|1520|1529.7|1523.5|1529.7|1523.5|1526|1520|0
1689040800000|2023-07-11 02:00:00|1528.8|1522.6|1527.5|1521.5|1528.9|1522.7|1527.5|1521.5|0
1689041100000|2023-07-11 02:05:00|1528.6|1522.4|1529.8|1523.6|1529.9|1523.7|1528.6|1522.4|0
1689041400000|2023-07-11 02:10:00|1529.7|1523.5|1528.8|1522.6|1530.1|1523.9|1527.6|1521.6|0
1689041700000|2023-07-11 02:15:00|1527.9|1521.9|1529.2|1523|1529.2|1523|1527.8|1521.8|0
1689042000000|2023-07-11 02:20:00|1528.2|1522|1529.6|1523.4|1530.7|1524.5|1528.2|1522|0
1689042300000|2023-07-11 02:25:00|1530.7|1524.5|1529.9|1523.7|1530.9|1524.7|1529.7|1523.5|0
1689042600000|2023-07-11 02:30:00|1530.9|1524.7|1531.8|1525.6|1532.7|1526.5|1530.9|1524.7|0
1689042900000|2023-07-11 02:35:00|1531.9|1525.7|1532.3|1526.1|1532.3|1526.1|1530.9|1524.7|0
1689043200000|2023-07-11 02:40:00|1532.4|1526.2|1532.3|1526.1|1533.2|1527|1532.3|1526.1|0
1689043500000|2023-07-11 02:45:00|1533.3|1527.1|1533.7|1527.5|1533.8|1527.6|1532.4|1526.2|0
1689043800000|2023-07-11 02:50:00|1532.7|1526.5|1533.4|1527.2|1533.6|1527.4|1532.4|1526.2|0
1689044100000|2023-07-11 02:55:00|1533.3|1527.1|1532.6|1526.4|1533.3|1527.1|1531.8|1525.6|0
1689044400000|2023-07-11 03:00:00|1531.6|1525.4|1533.1|1526.9|1533.1|1526.9|1531.6|1525.4|0
1689044700000|2023-07-11 03:05:00|1533.2|1527|1532.9|1526.7|1534.2|1528|1532|1525.8|0
1689045000000|2023-07-11 03:10:00|1533|1526.8|1533.4|1527.2|1533.4|1527.2|1532|1525.8|0
1689045300000|2023-07-11 03:15:00|1533.5|1527.3|1532.8|1526.6|1533.5|1527.3|1531.8|1525.6|0
1689045600000|2023-07-11 03:20:00|1531.5|1525.3|1531.6|1525.4|1532.7|1526.5|1531.5|1525.3|0
1689045900000|2023-07-11 03:25:00|1532.8|1526.6|1532.5|1526.3|1532.8|1526.6|1531.6|1525.4|0
1689046200000|2023-07-11 03:30:00|1531.4|1525.2|1530.3|1524.1|1531.5|1525.3|1530.3|1524.1|0
1689046500000|2023-07-11 03:35:00|1531.3|1525.1|1531.3|1525.1|1531.4|1525.2|1530.4|1524.2|0
1689046800000|2023-07-11 03:40:00|1531.4|1525.2|1531.3|1525.1|1531.4|1525.2|1531.2|1525|0
1689047100000|2023-07-11 03:45:00|1531.6|1525.4|1531.9|1525.7|1531.9|1525.7|1530.6|1524.4|0
1689047400000|2023-07-11 03:50:00|1531.8|1525.6|1531.8|1525.6|1531.9|1525.7|1530.9|1524.7|0
1689047700000|2023-07-11 03:55:00|1530.7|1524.5|1531.7|1525.5|1531.9|1525.7|1530.7|1524.5|0
1689048000000|2023-07-11 04:00:00|1532|1525.8|1531.4|1525.2|1532|1525.8|1531.4|1525.2|0
1689048300000|2023-07-11 04:05:00|1531.2|1525|1530.8|1524.6|1531.2|1525|1530.6|1524.4|0
1689048600000|2023-07-11 04:10:00|1530.9|1524.7|1530.8|1524.6|1530.9|1524.7|1530.8|1524.6|0
1689048900000|2023-07-11 04:15:00|1530.9|1524.7|1531.2|1525|1531.2|1525|1529.9|1523.7|0
1689049200000|2023-07-11 04:20:00|1530.2|1524|1530.6|1524.4|1531.1|1524.9|1530.2|1524|0
1689049500000|2023-07-11 04:25:00|1530.9|1524.7|1530.8|1524.6|1532|1525.8|1530.7|1524.5|0
1689049800000|2023-07-11 04:30:00|1529.8|1523.6|1531.1|1524.9|1531.1|1524.9|1529.8|1523.6|0
1689050100000|2023-07-11 04:35:00|1531.2|1525|1532.8|1526.6|1532.8|1526.6|1531.2|1525|0
1689050400000|2023-07-11 04:40:00|1532.9|1526.7|1531.5|1525.3|1533|1526.8|1530.4|1524.2|0
1689050700000|2023-07-11 04:45:00|1531.6|1525.4|1531.7|1525.5|1531.7|1525.5|1531.5|1525.3|0
1689051000000|2023-07-11 04:50:00|1531.6|1525.4|1531.7|1525.5|1531.8|1525.6|1530.5|1524.3|0
1689051300000|2023-07-11 04:55:00|1531.6|1525.4|1532.1|1525.9|1532.1|1525.9|1530.8|1524.6|0
1689051600000|2023-07-11 05:00:00|1532.2|1526|1533|1526.8|1533.1|1526.9|1531.9|1525.7|0
1689051900000|2023-07-11 05:05:00|1532.9|1526.7|1532.5|1526.3|1533|1526.8|1532.5|1526.3|0
1689052200000|2023-07-11 05:10:00|1532.6|1526.4|1530.9|1524.7|1532.6|1526.4|1530|1523.8|0
1689052500000|2023-07-11 05:15:00|1530.8|1524.6|1530.2|1524|1531.3|1525.1|1529.9|1523.7|0
1689052800000|2023-07-11 05:20:00|1531.2|1525|1531.6|1525.4|1531.6|1525.4|1530.3|1524.1|0
1689053100000|2023-07-11 05:25:00|1531.3|1525.1|1531.2|1525|1531.5|1525.3|1531|1524.8|0
1689053400000|2023-07-11 05:30:00|1530.2|1524|1531.5|1525.3|1531.5|1525.3|1530.2|1524|0
1689053700000|2023-07-11 05:35:00|1531.4|1525.2|1530.3|1524.1|1531.6|1525.4|1530.3|1524.1|0
1689054000000|2023-07-11 05:40:00|1530.4|1524.2|1530.9|1524.7|1531.5|1525.3|1529.9|1523.7|0
1689054300000|2023-07-11 05:45:00|1531|1524.8|1531.6|1525.4|1531.6|1525.4|1530.2|1524|0
1689054600000|2023-07-11 05:50:00|1531.4|1525.2|1531.9|1525.7|1531.9|1525.7|1531.1|1524.9|0
1689054900000|2023-07-11 05:55:00|1532.1|1525.9|1534.3|1528.1|1534.3|1528.1|1531.3|1525.1|0
1689120600000|2023-07-12 00:10:00|1541.3|1535.1|1536.5|1530.3|1541.3|1535.1|1535.2|1529|0
1689120900000|2023-07-12 00:15:00|1538.7|1532.5|1535.9|1529.7|1538.7|1532.5|1535.9|1529.7|0
1689121200000|2023-07-12 00:20:00|1534.8|1528.6|1532.8|1526.6|1534.8|1528.6|1532.5|1526.3|0
1689121500000|2023-07-12 00:25:00|1533|1526.8|1533.4|1527.2|1533.5|1527.3|1531.7|1525.5|0
1689121800000|2023-07-12 00:30:00|1532.5|1526.3|1532.6|1526.4|1534.6|1528.4|1531.4|1525.2|0
1689122100000|2023-07-12 00:35:00|1531.6|1525.4|1530.9|1524.7|1532.1|1525.9|1530|1523.8|0
1689122400000|2023-07-12 00:40:00|1531|1524.8|1531.9|1525.7|1532.3|1526.1|1529.9|1523.7|0
1689122700000|2023-07-12 00:45:00|1532.9|1526.7|1532.4|1526.2|1533.1|1526.9|1531.6|1525.4|0
1689123000000|2023-07-12 00:50:00|1531.4|1525.2|1532.6|1526.4|1532.6|1526.4|1531.1|1524.9|0
1689123300000|2023-07-12 00:55:00|1532.5|1526.3|1532.5|1526.3|1533.7|1527.5|1532.5|1526.3|0
1689123600000|2023-07-12 01:00:00|1532.8|1526.6|1532.9|1526.7|1532.9|1526.7|1531.9|1525.7|0
1689123900000|2023-07-12 01:05:00|1533|1526.8|1532.4|1526.2|1533|1526.8|1531.8|1525.6|0
1689124200000|2023-07-12 01:10:00|1533.5|1527.3|1532.2|1526|1533.9|1527.7|1532.2|1526|0
1689124500000|2023-07-12 01:15:00|1532.1|1525.9|1533.7|1527.5|1534.5|1528.3|1532.1|1525.9|0
1689124800000|2023-07-12 01:20:00|1532.6|1526.4|1534.3|1528.1|1534.4|1528.2|1532.6|1526.4|0
1689125100000|2023-07-12 01:25:00|1533.3|1527.1|1533.1|1526.9|1534.6|1528.4|1533.1|1526.9|0
1689125400000|2023-07-12 01:30:00|1534.2|1528|1533.5|1527.3|1534.3|1528.1|1533.1|1526.9|0
1689125700000|2023-07-12 01:35:00|1534.5|1528.3|1533.6|1527.4|1534.6|1528.4|1533.4|1527.2|0
1689126000000|2023-07-12 01:40:00|1533.7|1527.5|1533.4|1527.2|1533.9|1527.7|1533.2|1527|0
1689126300000|2023-07-12 01:45:00|1534.4|1528.2|1534.3|1528.1|1534.4|1528.2|1533|1526.8|0
1689126600000|2023-07-12 01:50:00|1534.5|1528.3|1534.3|1528.1|1534.5|1528.3|1533.3|1527.1|0
1689126900000|2023-07-12 01:55:00|1534.2|1528|1532.3|1526.1|1534.6|1528.4|1532.3|1526.1|0
1689127200000|2023-07-12 02:00:00|1533.4|1527.2|1531.8|1525.6|1533.5|1527.3|1531.8|1525.6|0
1689127500000|2023-07-12 02:05:00|1532|1525.8|1532.5|1526.3|1533.5|1527.3|1531.9|1525.7|0
1689127800000|2023-07-12 02:10:00|1532|1525.8|1532.2|1526|1533.3|1527.1|1532|1525.8|0
1689128100000|2023-07-12 02:15:00|1532.1|1525.9|1530.7|1524.5|1533.1|1526.9|1530.6|1524.4|0
1689128400000|2023-07-12 02:20:00|1530.9|1524.7|1531.4|1525.2|1532.2|1526|1530.9|1524.7|0
1689128700000|2023-07-12 02:25:00|1531.5|1525.3|1530.9|1524.7|1532.4|1526.2|1530.8|1524.6|0
1689129000000|2023-07-12 02:30:00|1531.2|1525|1530.2|1524|1531.4|1525.2|1530.2|1524|0
1689129300000|2023-07-12 02:35:00|1531.3|1525.1|1530.3|1524.1|1531.3|1525.1|1530.1|1523.9|0
1689129600000|2023-07-12 02:40:00|1531.3|1525.1|1531.2|1525|1531.3|1525.1|1530.1|1523.9|0
1689129900000|2023-07-12 02:45:00|1531.3|1525.1|1530.2|1524|1531.3|1525.1|1530.2|1524|0
1689130200000|2023-07-12 02:50:00|1531.2|1525|1531.3|1525.1|1531.5|1525.3|1530.2|1524|0
1689130500000|2023-07-12 02:55:00|1532.4|1526.2|1531.4|1525.2|1532.4|1526.2|1531.3|1525.1|0
1689130800000|2023-07-12 03:00:00|1531.3|1525.1|1531.7|1525.5|1532.7|1526.5|1531.3|1525.1|0
1689131100000|2023-07-12 03:05:00|1532.5|1526.3|1532.1|1525.9|1532.9|1526.7|1530.7|1524.5|0
1689131400000|2023-07-12 03:10:00|1531|1524.8|1530.9|1524.7|1531|1524.8|1529.9|1523.7|0
1689131700000|2023-07-12 03:15:00|1531|1524.8|1531.9|1525.7|1532|1525.8|1530.8|1524.6|0
1689132000000|2023-07-12 03:20:00|1532|1525.8|1532.3|1526.1|1532.4|1526.2|1531.2|1525|0
1689132300000|2023-07-12 03:25:00|1532.4|1526.2|1530.1|1523.9|1532.4|1526.2|1530|1523.8|0
1689132600000|2023-07-12 03:30:00|1531.1|1524.9|1531.2|1525|1532.3|1526.1|1530.2|1524|0
1689132900000|2023-07-12 03:35:00|1531.3|1525.1|1532.2|1526|1532.3|1526.1|1531.2|1525|0
1689133200000|2023-07-12 03:40:00|1531.2|1525|1530.8|1524.6|1531.9|1525.7|1530.7|1524.5|0
1689133500000|2023-07-12 03:45:00|1530.7|1524.5|1531.3|1525.1|1531.6|1525.4|1530.2|1524|0
1689133800000|2023-07-12 03:50:00|1531.4|1525.2|1531.4|1525.2|1531.5|1525.3|1530.2|1524|0
1689134100000|2023-07-12 03:55:00|1530.4|1524.2|1531.1|1524.9|1531.4|1525.2|1529.9|1523.7|0
1689134400000|2023-07-12 04:00:00|1530.1|1523.9|1530|1523.8|1531.2|1525|1529.9|1523.7|0
1689134700000|2023-07-12 04:05:00|1530.1|1523.9|1531.2|1525|1531.3|1525.1|1529.9|1523.7|0
1689135000000|2023-07-12 04:10:00|1531|1524.8|1530.8|1524.6|1531|1524.8|1529.7|1523.5|0
1689135300000|2023-07-12 04:15:00|1530.7|1524.5|1529.8|1523.6|1530.8|1524.6|1529.6|1523.4|0
1689135600000|2023-07-12 04:20:00|1530.9|1524.7|1529.6|1523.4|1531|1524.8|1529.6|1523.4|0
1689135900000|2023-07-12 04:25:00|1529.5|1523.3|1530.4|1524.2|1530.6|1524.4|1529.4|1523.2|0
1689136200000|2023-07-12 04:30:00|1529.3|1523.1|1530.3|1524.1|1530.5|1524.3|1529.3|1523.1|0
1689136500000|2023-07-12 04:35:00|1529.4|1523.2|1529.4|1523.2|1531.3|1525.1|1529|1522.8|0
1689136800000|2023-07-12 04:40:00|1530.4|1524.2|1529.5|1523.3|1530.5|1524.3|1529.3|1523.1|0
1689137100000|2023-07-12 04:45:00|1530.5|1524.3|1530.8|1524.6|1530.9|1524.7|1529.9|1523.7|0
1689137400000|2023-07-12 04:50:00|1530.9|1524.7|1529.6|1523.4|1531|1524.8|1529.6|1523.4|0
1689137700000|2023-07-12 04:55:00|1530.6|1524.4|1529.8|1523.6|1530.6|1524.4|1529.4|1523.2|0
1689138000000|2023-07-12 05:00:00|1530.9|1524.7|1531.5|1525.3|1531.6|1525.4|1530.2|1524|0
1689138300000|2023-07-12 05:05:00|1532.6|1526.4|1531.5|1525.3|1532.6|1526.4|1531.4|1525.2|0
1689138600000|2023-07-12 05:10:00|1532.6|1526.4|1531.4|1525.2|1532.7|1526.5|1530.4|1524.2|0
1689138900000|2023-07-12 05:15:00|1531.5|1525.3|1532.6|1526.4|1532.7|1526.5|1531.5|1525.3|0
1689139200000|2023-07-12 05:20:00|1532.7|1526.5|1531.5|1525.3|1532.7|1526.5|1531.4|1525.2|0
1689139500000|2023-07-12 05:25:00|1532.6|1526.4|1532.7|1526.5|1532.7|1526.5|1531.5|1525.3|0
1689139800000|2023-07-12 05:30:00|1532.5|1526.3|1533|1526.8|1533|1526.8|1531.8|1525.6|0
1689140100000|2023-07-12 05:35:00|1532.1|1525.9|1534.2|1528|1534.2|1528|1532|1525.8|0
1689140400000|2023-07-12 05:40:00|1533.3|1527.1|1534.4|1528.2|1534.6|1528.4|1533.3|1527.1|0
1689140700000|2023-07-12 05:45:00|1534.5|1528.3|1534.4|1528.2|1534.5|1528.3|1533.3|1527.1|0
1689141000000|2023-07-12 05:50:00|1533.6|1527.4|1534.7|1528.5|1535.7|1529.5|1533.5|1527.3|0
1689141300000|2023-07-12 05:55:00|1534.6|1528.4|1533.6|1527.4|1535.7|1529.5|1533.4|1527.2|0
1689207000000|2023-07-13 00:10:00|1555.1|1548.9|1552.6|1546.4|1555.1|1548.9|1550.6|1544.4|0
1689207300000|2023-07-13 00:15:00|1552.9|1546.7|1554.8|1548.6|1554.9|1548.7|1552.5|1546.3|0
1689207600000|2023-07-13 00:20:00|1554.6|1548.4|1551.8|1545.6|1554.6|1548.4|1551.5|1545.3|0
1689207900000|2023-07-13 00:25:00|1552|1545.8|1555.4|1549.2|1555.4|1549.2|1552|1545.8|0
1689208200000|2023-07-13 00:30:00|1554|1547.8|1555.6|1549.4|1555.6|1549.4|1553.9|1547.7|0
1689208500000|2023-07-13 00:35:00|1555.5|1549.3|1553.5|1547.3|1555.5|1549.3|1553.5|1547.3|0
1689208800000|2023-07-13 00:40:00|1552.5|1546.3|1553.1|1546.9|1554.3|1548.1|1552.5|1546.3|0
1689209100000|2023-07-13 00:45:00|1553.3|1547.1|1554|1547.8|1554.7|1548.5|1552.8|1546.6|0
1689209400000|2023-07-13 00:50:00|1554.1|1547.9|1550.4|1544.2|1554.1|1547.9|1550.4|1544.2|0
1689209700000|2023-07-13 00:55:00|1550.2|1544|1550.1|1543.9|1551|1544.8|1549.9|1543.7|0
1689210000000|2023-07-13 01:00:00|1549.8|1543.6|1550.3|1544.1|1550.3|1544.1|1548.8|1542.6|0
1689210300000|2023-07-13 01:05:00|1551.1|1544.9|1549.8|1543.6|1551.1|1544.9|1549.8|1543.6|0
1689210600000|2023-07-13 01:10:00|1550|1543.8|1547|1540.8|1550|1543.8|1546.1|1539.9|0
1689210900000|2023-07-13 01:15:00|1549.1|1542.9|1551|1544.8|1551|1544.8|1549.1|1542.9|0
1689211200000|2023-07-13 01:20:00|1549.9|1543.7|1549.1|1542.9|1549.9|1543.7|1548.1|1541.9|0
1689211500000|2023-07-13 01:25:00|1548.5|1542.3|1549.9|1543.7|1550|1543.8|1548.5|1542.3|0
1689211800000|2023-07-13 01:30:00|1550.1|1543.9|1548.5|1542.3|1550.2|1544|1548.5|1542.3|0
1689212100000|2023-07-13 01:35:00|1549.4|1543.2|1549.6|1543.4|1549.8|1543.6|1548.6|1542.4|0
1689212400000|2023-07-13 01:40:00|1549.5|1543.3|1550.6|1544.4|1550.7|1544.5|1549.4|1543.2|0
1689212700000|2023-07-13 01:45:00|1550.3|1544.1|1550.1|1543.9|1550.3|1544.1|1549.2|1543|0
1689213000000|2023-07-13 01:50:00|1549.1|1542.9|1548.3|1542.1|1549.1|1542.9|1548.1|1541.9|0
1689213300000|2023-07-13 01:55:00|1547.2|1541|1545.7|1539.5|1548|1541.8|1545.7|1539.5|0
1689213600000|2023-07-13 02:00:00|1545.8|1539.6|1546.3|1540.1|1546.8|1540.6|1545.8|1539.6|0
1689213900000|2023-07-13 02:05:00|1547.3|1541.1|1546.5|1540.3|1547.3|1541.1|1546.5|1540.3|0
1689214200000|2023-07-13 02:10:00|1545.6|1539.4|1546.9|1540.7|1547.3|1541.1|1545.6|1539.4|0
1689214500000|2023-07-13 02:15:00|1546.7|1540.5|1545.5|1539.3|1546.7|1540.5|1545.5|1539.3|0
1689214800000|2023-07-13 02:20:00|1545.7|1539.5|1548.8|1542.6|1548.8|1542.6|1545.7|1539.5|0
1689215100000|2023-07-13 02:25:00|1549.2|1543|1549.1|1542.9|1550.4|1544.2|1548|1541.8|0
1689215400000|2023-07-13 02:30:00|1549|1542.8|1549.4|1543.2|1550.3|1544.1|1548.1|1541.9|0
1689215700000|2023-07-13 02:35:00|1549.3|1543.1|1549.1|1542.9|1549.4|1543.2|1548|1541.8|0
1689216000000|2023-07-13 02:40:00|1550.1|1543.9|1550.8|1544.6|1550.8|1544.6|1549.1|1542.9|0
1689216300000|2023-07-13 02:45:00|1550.9|1544.7|1548.3|1542.1|1550.9|1544.7|1548.3|1542.1|0
1689216600000|2023-07-13 02:50:00|1548.4|1542.2|1549.6|1543.4|1549.6|1543.4|1548.3|1542.1|0
1689216900000|2023-07-13 02:55:00|1548.5|1542.3|1548.5|1542.3|1549.7|1543.5|1548.3|1542.1|0
1689217200000|2023-07-13 03:00:00|1549.3|1543.1|1548.5|1542.3|1549.5|1543.3|1548.4|1542.2|0
1689217500000|2023-07-13 03:05:00|1549.3|1543.1|1549.4|1543.2|1549.6|1543.4|1548.4|1542.2|0
1689217800000|2023-07-13 03:10:00|1549.7|1543.5|1548.7|1542.5|1549.8|1543.6|1548.7|1542.5|0
1689218100000|2023-07-13 03:15:00|1549.7|1543.5|1549.9|1543.7|1549.9|1543.7|1548.5|1542.3|0
1689218400000|2023-07-13 03:20:00|1548.6|1542.4|1548.6|1542.4|1549.8|1543.6|1548.6|1542.4|0
1689218700000|2023-07-13 03:25:00|1548.7|1542.5|1549.7|1543.5|1549.9|1543.7|1548.6|1542.4|0
1689219000000|2023-07-13 03:30:00|1549.9|1543.7|1548.5|1542.3|1549.9|1543.7|1548.4|1542.2|0
1689219300000|2023-07-13 03:35:00|1549.6|1543.4|1550.1|1543.9|1550.1|1543.9|1548.7|1542.5|0
1689219600000|2023-07-13 03:40:00|1549.9|1543.7|1548.8|1542.6|1550|1543.8|1548.8|1542.6|0
1689219900000|2023-07-13 03:45:00|1548.9|1542.7|1548.6|1542.4|1549.8|1543.6|1548.6|1542.4|0
1689220200000|2023-07-13 03:50:00|1550.9|1544.7|1548.5|1542.3|1550.9|1544.7|1548.5|1542.3|0
1689220500000|2023-07-13 03:55:00|1548.4|1542.2|1546.2|1540|1550.5|1544.3|1546.2|1540|0
1689220800000|2023-07-13 04:00:00|1547.3|1541.1|1547.5|1541.3|1548.7|1542.5|1546.2|1540|0
1689221100000|2023-07-13 04:05:00|1547.6|1541.4|1549.6|1543.4|1549.6|1543.4|1547.5|1541.3|0
1689221400000|2023-07-13 04:10:00|1549.3|1543.1|1550.3|1544.1|1551.1|1544.9|1549.3|1543.1|0
1689221700000|2023-07-13 04:15:00|1551.1|1544.9|1549.4|1543.2|1551.1|1544.9|1549.3|1543.1|0
1689222000000|2023-07-13 04:20:00|1550.6|1544.4|1550|1543.8|1550.8|1544.6|1549.5|1543.3|0
1689222300000|2023-07-13 04:25:00|1549.8|1543.6|1550|1543.8|1550|1543.8|1549|1542.8|0
1689222600000|2023-07-13 04:30:00|1549|1542.8|1548|1541.8|1549.4|1543.2|1548|1541.8|0
1689222900000|2023-07-13 04:35:00|1549.1|1542.9|1547.9|1541.7|1549.1|1542.9|1546.8|1540.6|0
1689223200000|2023-07-13 04:40:00|1548|1541.8|1548.4|1542.2|1548.5|1542.3|1548|1541.8|0
1689223500000|2023-07-13 04:45:00|1548.7|1542.5|1548.4|1542.2|1548.7|1542.5|1548.4|1542.2|0
1689223800000|2023-07-13 04:50:00|1548.5|1542.3|1549.9|1543.7|1551.9|1545.7|1548.5|1542.3|0
1689224100000|2023-07-13 04:55:00|1549.8|1543.6|1550.8|1544.6|1550.8|1544.6|1549.8|1543.6|0
1689224400000|2023-07-13 05:00:00|1550.2|1544|1551.3|1545.1|1551.4|1545.2|1550.2|1544|0
1689224700000|2023-07-13 05:05:00|1551.4|1545.2|1551.2|1545|1552.4|1546.2|1551.2|1545|0
1689225000000|2023-07-13 05:10:00|1551.1|1544.9|1550.2|1544|1551.3|1545.1|1550.2|1544|0
1689225300000|2023-07-13 05:15:00|1550.3|1544.1|1550.5|1544.3|1552.3|1546.1|1550.2|1544|0
1689225600000|2023-07-13 05:20:00|1551.5|1545.3|1550.7|1544.5|1551.5|1545.3|1550.3|1544.1|0
1689225900000|2023-07-13 05:25:00|1551.7|1545.5|1550.3|1544.1|1551.7|1545.5|1550.3|1544.1|0
1689226200000|2023-07-13 05:30:00|1550.4|1544.2|1549.9|1543.7|1550.8|1544.6|1549.6|1543.4|0
1689226500000|2023-07-13 05:35:00|1550|1543.8|1549.8|1543.6|1551.1|1544.9|1549.8|1543.6|0
1689226800000|2023-07-13 05:40:00|1549.9|1543.7|1549.9|1543.7|1551.5|1545.3|1549.7|1543.5|0
1689227100000|2023-07-13 05:45:00|1550.6|1544.4|1551.9|1545.7|1551.9|1545.7|1549.6|1543.4|0
1689227400000|2023-07-13 05:50:00|1551.8|1545.6|1550.6|1544.4|1552|1545.8|1550.6|1544.4|0
1689227700000|2023-07-13 05:55:00|1551.7|1545.5|1549.9|1543.7|1551.9|1545.7|1549.8|1543.6|0
1689293400000|2023-07-14 00:10:00|1552.8|1546.6|1552.2|1546|1552.8|1546.6|1551.1|1544.9|0
1689293700000|2023-07-14 00:15:00|1554.6|1548.4|1554.7|1548.5|1557.4|1551.2|1554.6|1548.4|0
1689294000000|2023-07-14 00:20:00|1554.9|1548.7|1556.4|1550.2|1556.5|1550.3|1554.9|1548.7|0
1689294300000|2023-07-14 00:25:00|1555.2|1549|1557.4|1551.2|1557.4|1551.2|1555.1|1548.9|0
1689294600000|2023-07-14 00:30:00|1556.3|1550.1|1558.5|1552.3|1559.3|1553.1|1556.3|1550.1|0
1689294900000|2023-07-14 00:35:00|1557.8|1551.6|1558.7|1552.5|1560.4|1554.2|1557.8|1551.6|0
1689295200000|2023-07-14 00:40:00|1561|1554.8|1560.3|1554.1|1561|1554.8|1559.1|1552.9|0
1689295500000|2023-07-14 00:45:00|1562.3|1556.1|1562.2|1556|1562.4|1556.2|1560.7|1554.5|0
1689295800000|2023-07-14 00:50:00|1561.2|1555|1560.8|1554.6|1563.3|1557.1|1560.6|1554.4|0
1689296100000|2023-07-14 00:55:00|1560.2|1554|1559.1|1552.9|1560.2|1554|1558.8|1552.6|0
1689296400000|2023-07-14 01:00:00|1559|1552.8|1559.2|1553|1559.2|1553|1557.9|1551.7|0
1689296700000|2023-07-14 01:05:00|1558.1|1551.9|1558|1551.8|1558.6|1552.4|1557.7|1551.5|0
1689297000000|2023-07-14 01:10:00|1558.2|1552|1560.4|1554.2|1560.4|1554.2|1558|1551.8|0
1689297300000|2023-07-14 01:15:00|1559.5|1553.3|1560.1|1553.9|1561|1554.8|1559.5|1553.3|0
1689297600000|2023-07-14 01:20:00|1560|1553.8|1560.6|1554.4|1561.7|1555.5|1560|1553.8|0
1689297900000|2023-07-14 01:25:00|1560.2|1554|1561|1554.8|1561.2|1555|1559.8|1553.6|0
1689298200000|2023-07-14 01:30:00|1560|1553.8|1560.6|1554.4|1561.5|1555.3|1559.2|1553|0
1689298500000|2023-07-14 01:35:00|1559.6|1553.4|1562.1|1555.9|1562.1|1555.9|1559.6|1553.4|0
1689298800000|2023-07-14 01:40:00|1562|1555.8|1561.7|1555.5|1562|1555.8|1560|1553.8|0
1689299100000|2023-07-14 01:45:00|1561.5|1555.3|1562.3|1556.1|1562.3|1556.1|1561.3|1555.1|0
1689299400000|2023-07-14 01:50:00|1562.4|1556.2|1562.3|1556.1|1562.4|1556.2|1561.2|1555|0
1689299700000|2023-07-14 01:55:00|1562.2|1556|1563.6|1557.4|1563.8|1557.6|1562.2|1556|0
1689300000000|2023-07-14 02:00:00|1562.5|1556.3|1566.4|1560.2|1566.5|1560.3|1562.5|1556.3|0
1689300300000|2023-07-14 02:05:00|1566.2|1560|1564.2|1558|1566.2|1560|1564.2|1558|0
1689300600000|2023-07-14 02:10:00|1564|1557.8|1564.6|1558.4|1564.6|1558.4|1564|1557.8|0
1689300900000|2023-07-14 02:15:00|1564.5|1558.3|1565.5|1559.3|1566.5|1560.3|1564.5|1558.3|0
1689301200000|2023-07-14 02:20:00|1566.6|1560.4|1564.9|1558.7|1566.6|1560.4|1564.9|1558.7|0
1689301500000|2023-07-14 02:25:00|1564.8|1558.6|1564.9|1558.7|1564.9|1558.7|1563.8|1557.6|0
1689301800000|2023-07-14 02:30:00|1565.2|1559|1564.7|1558.5|1565.6|1559.4|1564.3|1558.1|0
1689302100000|2023-07-14 02:35:00|1564.8|1558.6|1563|1556.8|1564.8|1558.6|1563|1556.8|0
1689302400000|2023-07-14 02:40:00|1563.9|1557.7|1564.4|1558.2|1564.4|1558.2|1562.9|1556.7|0
1689302700000|2023-07-14 02:45:00|1564.5|1558.3|1563.9|1557.7|1564.5|1558.3|1563|1556.8|0
1689303000000|2023-07-14 02:50:00|1564.1|1557.9|1564|1557.8|1564.1|1557.9|1562.9|1556.7|0
1689303300000|2023-07-14 02:55:00|1563.8|1557.6|1563.7|1557.5|1563.9|1557.7|1562.8|1556.6|0
1689303600000|2023-07-14 03:00:00|1563.8|1557.6|1568|1561.8|1568|1561.8|1563.8|1557.6|0
1689303900000|2023-07-14 03:05:00|1566.8|1560.6|1568.8|1562.6|1568.8|1562.6|1566.8|1560.6|0
1689304200000|2023-07-14 03:10:00|1570|1563.8|1569.5|1563.3|1570|1563.8|1567.1|1560.9|0
1689304500000|2023-07-14 03:15:00|1569.1|1562.9|1569.6|1563.4|1569.8|1563.6|1568.8|1562.6|0
1689304800000|2023-07-14 03:20:00|1569.5|1563.3|1569.8|1563.6|1569.9|1563.7|1568.7|1562.5|0
1689305100000|2023-07-14 03:25:00|1569.9|1563.7|1568.8|1562.6|1570.2|1564|1568.8|1562.6|0
1689305400000|2023-07-14 03:30:00|1568.7|1562.5|1570.3|1564.1|1570.5|1564.3|1568.7|1562.5|0
1689305700000|2023-07-14 03:35:00|1570.4|1564.2|1570.4|1564.2|1570.7|1564.5|1569.2|1563|0
1689306000000|2023-07-14 03:40:00|1571.4|1565.2|1571.5|1565.3|1571.6|1565.4|1570.4|1564.2|0
1689306300000|2023-07-14 03:45:00|1570.6|1564.4|1571.1|1564.9|1571.7|1565.5|1570|1563.8|0
1689306600000|2023-07-14 03:50:00|1570.1|1563.9|1569.4|1563.2|1570.6|1564.4|1569.2|1563|0
1689306900000|2023-07-14 03:55:00|1569.2|1563|1569.7|1563.5|1569.9|1563.7|1568.5|1562.3|0
1689307200000|2023-07-14 04:00:00|1569.8|1563.6|1570.1|1563.9|1571.1|1564.9|1569.8|1563.6|0
1689307500000|2023-07-14 04:05:00|1570.2|1564|1571.5|1565.3|1571.5|1565.3|1570.1|1563.9|0
1689307800000|2023-07-14 04:10:00|1571.4|1565.2|1572.6|1566.4|1573.7|1567.5|1571.4|1565.2|0
1689308100000|2023-07-14 04:15:00|1572.7|1566.5|1573|1566.8|1573.6|1567.4|1571.9|1565.7|0
1689308400000|2023-07-14 04:20:00|1572|1565.8|1570.6|1564.4|1573.2|1567|1569.7|1563.5|0
1689308700000|2023-07-14 04:25:00|1570.5|1564.3|1570.8|1564.6|1570.8|1564.6|1570.5|1564.3|0
1689309000000|2023-07-14 04:30:00|1570.7|1564.5|1570.7|1564.5|1571|1564.8|1569.5|1563.3|0
1689309300000|2023-07-14 04:35:00|1569.6|1563.4|1570.4|1564.2|1570.7|1564.5|1569.5|1563.3|0
1689309600000|2023-07-14 04:40:00|1570.6|1564.4|1570.8|1564.6|1571.7|1565.5|1570.3|1564.1|0
1689309900000|2023-07-14 04:45:00|1570.6|1564.4|1571.2|1565|1572.1|1565.9|1570.2|1564|0
1689310200000|2023-07-14 04:50:00|1571.4|1565.2|1571.6|1565.4|1571.7|1565.5|1570.2|1564|0
1689310500000|2023-07-14 04:55:00|1570.7|1564.5|1570.9|1564.7|1571.3|1565.1|1570.4|1564.2|0
1689310800000|2023-07-14 05:00:00|1572|1565.8|1571.8|1565.6|1572.2|1566|1570.8|1564.6|0
1689311100000|2023-07-14 05:05:00|1570.8|1564.6|1571.8|1565.6|1573|1566.8|1570.8|1564.6|0
1689311400000|2023-07-14 05:10:00|1571.7|1565.5|1571.3|1565.1|1572.4|1566.2|1571.1|1564.9|0
1689311700000|2023-07-14 05:15:00|1572.3|1566.1|1571.3|1565.1|1572.3|1566.1|1570.4|1564.2|0
1689312000000|2023-07-14 05:20:00|1572.2|1566|1572.1|1565.9|1572.2|1566|1570.9|1564.7|0
1689312300000|2023-07-14 05:25:00|1571.1|1564.9|1571.9|1565.7|1572.2|1566|1570.7|1564.5|0
1689312600000|2023-07-14 05:30:00|1572.8|1566.6|1572.3|1566.1|1572.9|1566.7|1571.1|1564.9|0
1689312900000|2023-07-14 05:35:00|1571.1|1564.9|1569.9|1563.7|1572.1|1565.9|1569.9|1563.7|0
1689313200000|2023-07-14 05:40:00|1569.8|1563.6|1571.5|1565.3|1571.5|1565.3|1569|1562.8|0
1689313500000|2023-07-14 05:45:00|1571.3|1565.1|1570.5|1564.3|1572.2|1566|1569.2|1563|0
1689313800000|2023-07-14 05:50:00|1569.9|1563.7|1570.7|1564.5|1572.9|1566.7|1569.9|1563.7|0
1689314100000|2023-07-14 05:55:00|1570.6|1564.4|1570.9|1564.7|1572.1|1565.9|1570.6|1564.4|0
1689552600000|2023-07-17 00:10:00|1576.5|1570.3|1575.9|1569.7|1576.5|1570.3|1572.6|1566.4|0
1689552900000|2023-07-17 00:15:00|1574.5|1568.3|1577.5|1571.3|1577.7|1571.5|1574.5|1568.3|0
1689553200000|2023-07-17 00:20:00|1576.4|1570.2|1574.6|1568.4|1576.4|1570.2|1573.7|1567.5|0
1689553500000|2023-07-17 00:25:00|1574.7|1568.5|1575|1568.8|1575.3|1569.1|1574|1567.8|0
1689553800000|2023-07-17 00:30:00|1573.9|1567.7|1575.1|1568.9|1575.2|1569|1573.9|1567.7|0
1689554100000|2023-07-17 00:35:00|1573.7|1567.5|1572.3|1566.1|1574.5|1568.3|1571.2|1565|0
1689554400000|2023-07-17 00:40:00|1572.1|1565.9|1572.5|1566.3|1573.7|1567.5|1571|1564.8|0
1689554700000|2023-07-17 00:45:00|1573|1566.8|1570.6|1564.4|1573.4|1567.2|1570.6|1564.4|0
1689555000000|2023-07-17 00:50:00|1570.5|1564.3|1571.4|1565.2|1571.4|1565.2|1570.2|1564|0
1689555300000|2023-07-17 00:55:00|1571.5|1565.3|1570.4|1564.2|1571.5|1565.3|1570.2|1564|0
1689555600000|2023-07-17 01:00:00|1570.2|1564|1568.9|1562.7|1570.5|1564.3|1568.5|1562.3|0
1689555900000|2023-07-17 01:05:00|1570.9|1564.7|1570.3|1564.1|1570.9|1564.7|1569.7|1563.5|0
1689556200000|2023-07-17 01:10:00|1570.5|1564.3|1569.4|1563.2|1570.6|1564.4|1569.4|1563.2|0
1689556500000|2023-07-17 01:15:00|1570.2|1564|1571.3|1565.1|1571.3|1565.1|1570.2|1564|0
1689556800000|2023-07-17 01:20:00|1571.2|1565|1572.1|1565.9|1572.1|1565.9|1570.6|1564.4|0
1689557100000|2023-07-17 01:25:00|1572|1565.8|1572.6|1566.4|1573.5|1567.3|1571.6|1565.4|0
1689557400000|2023-07-17 01:30:00|1573.8|1567.6|1575.8|1569.6|1576|1569.8|1573.8|1567.6|0
1689557700000|2023-07-17 01:35:00|1575.9|1569.7|1576|1569.8|1576.5|1570.3|1575|1568.8|0
1689558000000|2023-07-17 01:40:00|1576.1|1569.9|1574.3|1568.1|1576.1|1569.9|1573.6|1567.4|0
1689558300000|2023-07-17 01:45:00|1574.4|1568.2|1574.2|1568|1574.5|1568.3|1574.1|1567.9|0
1689558600000|2023-07-17 01:50:00|1574.1|1567.9|1575.9|1569.7|1575.9|1569.7|1573.7|1567.5|0
1689558900000|2023-07-17 01:55:00|1576|1569.8|1576.2|1570|1576.2|1570|1575|1568.8|0
1689559200000|2023-07-17 02:00:00|1577.2|1571|1576.6|1570.4|1577.7|1571.5|1576.5|1570.3|0
1689559500000|2023-07-17 02:05:00|1576.5|1570.3|1576.5|1570.3|1577.6|1571.4|1575.1|1568.9|0
1689559800000|2023-07-17 02:10:00|1576.3|1570.1|1576.4|1570.2|1576.4|1570.2|1575.1|1568.9|0
1689560100000|2023-07-17 02:15:00|1575.4|1569.2|1575.5|1569.3|1575.7|1569.5|1574.2|1568|0
1689560400000|2023-07-17 02:20:00|1575.4|1569.2|1574.6|1568.4|1575.4|1569.2|1574.2|1568|0
1689560700000|2023-07-17 02:25:00|1574.5|1568.3|1575.4|1569.2|1575.6|1569.4|1574.4|1568.2|0
1689561000000|2023-07-17 02:30:00|1575.5|1569.3|1574.7|1568.5|1575.5|1569.3|1573.9|1567.7|0
1689561300000|2023-07-17 02:35:00|1574.5|1568.3|1572.5|1566.3|1574.6|1568.4|1572.5|1566.3|0
1689561600000|2023-07-17 02:40:00|1572.7|1566.5|1572.9|1566.7|1572.9|1566.7|1572.7|1566.5|0
1689561900000|2023-07-17 02:45:00|1573.1|1566.9|1572.9|1566.7|1573.1|1566.9|1572.7|1566.5|0
1689562200000|2023-07-17 02:50:00|1573|1566.8|1573.4|1567.2|1573.5|1567.3|1573|1566.8|0
1689562500000|2023-07-17 02:55:00|1573.5|1567.3|1574.5|1568.3|1574.5|1568.3|1573.1|1566.9|0
1689562800000|2023-07-17 03:00:00|1574.7|1568.5|1574.9|1568.7|1574.9|1568.7|1573.6|1567.4|0
1689563100000|2023-07-17 03:05:00|1575.1|1568.9|1575.4|1569.2|1575.5|1569.3|1575|1568.8|0
1689563400000|2023-07-17 03:10:00|1575.5|1569.3|1575.5|1569.3|1575.7|1569.5|1574.5|1568.3|0
1689563700000|2023-07-17 03:15:00|1574.7|1568.5|1573.7|1567.5|1575.7|1569.5|1573.5|1567.3|0
1689564000000|2023-07-17 03:20:00|1574.2|1568|1574.5|1568.3|1574.7|1568.5|1573.3|1567.1|0
1689564300000|2023-07-17 03:25:00|1574.7|1568.5|1574.3|1568.1|1574.7|1568.5|1574.2|1568|0
1689564600000|2023-07-17 03:30:00|1574.4|1568.2|1573.3|1567.1|1574.4|1568.2|1573.2|1567|0
1689564900000|2023-07-17 03:35:00|1573.2|1567|1573.2|1567|1573.3|1567.1|1572.1|1565.9|0
1689565200000|2023-07-17 03:40:00|1572.1|1565.9|1574.4|1568.2|1574.4|1568.2|1572.1|1565.9|0
1689565500000|2023-07-17 03:45:00|1574.5|1568.3|1574.1|1567.9|1574.5|1568.3|1573.8|1567.6|0
1689565800000|2023-07-17 03:50:00|1573.2|1567|1573.8|1567.6|1574.2|1568|1573.2|1567|0
1689566100000|2023-07-17 03:55:00|1574|1567.8|1574.1|1567.9|1574.1|1567.9|1572.9|1566.7|0
1689566400000|2023-07-17 04:00:00|1573.2|1567|1574.1|1567.9|1574.4|1568.2|1573.2|1567|0
1689566700000|2023-07-17 04:05:00|1573.2|1567|1574.3|1568.1|1574.3|1568.1|1573.2|1567|0
1689567000000|2023-07-17 04:10:00|1573.4|1567.2|1574.2|1568|1574.5|1568.3|1573.4|1567.2|0
1689567300000|2023-07-17 04:15:00|1574.1|1567.9|1574|1567.8|1574.2|1568|1573.9|1567.7|0
1689567600000|2023-07-17 04:20:00|1573.9|1567.7|1572.4|1566.2|1573.9|1567.7|1572.4|1566.2|0
1689567900000|2023-07-17 04:25:00|1572.3|1566.1|1572.3|1566.1|1574.5|1568.3|1572.3|1566.1|0
1689568200000|2023-07-17 04:30:00|1573.4|1567.2|1573|1566.8|1573.4|1567.2|1572|1565.8|0
1689568500000|2023-07-17 04:35:00|1573.2|1567|1572.1|1565.9|1573.2|1567|1572.1|1565.9|0
1689568800000|2023-07-17 04:40:00|1573.2|1567|1573.2|1567|1573.4|1567.2|1573.2|1567|0
1689569100000|2023-07-17 04:45:00|1573|1566.8|1573.1|1566.9|1573.4|1567.2|1572.9|1566.7|0
1689569400000|2023-07-17 04:50:00|1572.8|1566.6|1572.1|1565.9|1573.3|1567.1|1572.1|1565.9|0
1689569700000|2023-07-17 04:55:00|1573|1566.8|1572.7|1566.5|1573.3|1567.1|1571.8|1565.6|0
1689570000000|2023-07-17 05:00:00|1573.2|1567|1573.2|1567|1573.3|1567.1|1573.1|1566.9|0
1689570300000|2023-07-17 05:05:00|1573.1|1566.9|1573.3|1567.1|1573.3|1567.1|1571.9|1565.7|0
1689570600000|2023-07-17 05:10:00|1573.5|1567.3|1573.3|1567.1|1573.5|1567.3|1572.3|1566.1|0
1689570900000|2023-07-17 05:15:00|1573.4|1567.2|1573.3|1567.1|1573.4|1567.2|1573|1566.8|0
1689571200000|2023-07-17 05:20:00|1573.2|1567|1573.4|1567.2|1573.5|1567.3|1573|1566.8|0
1689571500000|2023-07-17 05:25:00|1573.3|1567.1|1573.6|1567.4|1573.6|1567.4|1572.4|1566.2|0
1689571800000|2023-07-17 05:30:00|1573.4|1567.2|1573.5|1567.3|1573.6|1567.4|1572.4|1566.2|0
1689572100000|2023-07-17 05:35:00|1573.6|1567.4|1574.5|1568.3|1574.6|1568.4|1572.4|1566.2|0
1689572400000|2023-07-17 05:40:00|1574.8|1568.6|1575.1|1568.9|1575.3|1569.1|1573.8|1567.6|0
1689572700000|2023-07-17 05:45:00|1574.1|1567.9|1575.2|1569|1575.5|1569.3|1574.1|1567.9|0
1689573000000|2023-07-17 05:50:00|1575.3|1569.1|1574.9|1568.7|1575.4|1569.2|1574.3|1568.1|0
1689573300000|2023-07-17 05:55:00|1573.7|1567.5|1573.6|1567.4|1575.6|1569.4|1573.6|1567.4|0
1689639000000|2023-07-18 00:10:00|1568|1561.8|1568.9|1562.7|1569.4|1563.2|1567.2|1561|0
1689639300000|2023-07-18 00:15:00|1569.1|1562.9|1568.5|1562.3|1569.2|1563|1567.1|1560.9|0
1689639600000|2023-07-18 00:20:00|1568.7|1562.5|1566.4|1560.2|1568.7|1562.5|1565.8|1559.6|0
1689639900000|2023-07-18 00:25:00|1566.3|1560.1|1565.7|1559.5|1566.6|1560.4|1565.2|1559|0
1689640200000|2023-07-18 00:30:00|1566.9|1560.7|1566.3|1560.1|1566.9|1560.7|1564.5|1558.3|0
1689640500000|2023-07-18 00:35:00|1566.4|1560.2|1566.8|1560.6|1566.9|1560.7|1565.2|1559|0
1689640800000|2023-07-18 00:40:00|1567.1|1560.9|1566.2|1560|1567.3|1561.1|1565|1558.8|0
1689641100000|2023-07-18 00:45:00|1566.3|1560.1|1565.9|1559.7|1566.4|1560.2|1565|1558.8|0
1689641400000|2023-07-18 00:50:00|1565.8|1559.6|1564.5|1558.3|1565.8|1559.6|1564.3|1558.1|0
1689641700000|2023-07-18 00:55:00|1564.6|1558.4|1564.3|1558.1|1565.7|1559.5|1563.4|1557.2|0
1689642000000|2023-07-18 01:00:00|1564.4|1558.2|1564.3|1558.1|1566.1|1559.9|1564.2|1558|0
1689642300000|2023-07-18 01:05:00|1564.4|1558.2|1562.8|1556.6|1566.2|1560|1562.8|1556.6|0
1689642600000|2023-07-18 01:10:00|1562.1|1555.9|1560.7|1554.5|1562.1|1555.9|1560.7|1554.5|0
1689642900000|2023-07-18 01:15:00|1562|1555.8|1561.2|1555|1562|1555.8|1560.9|1554.7|0
1689643200000|2023-07-18 01:20:00|1561.3|1555.1|1559.1|1552.9|1561.3|1555.1|1558.9|1552.7|0
1689643500000|2023-07-18 01:25:00|1560.1|1553.9|1558.6|1552.4|1560.1|1553.9|1558.6|1552.4|0
1689643800000|2023-07-18 01:30:00|1558.8|1552.6|1557.9|1551.7|1558.9|1552.7|1557.8|1551.6|0
1689644100000|2023-07-18 01:35:00|1558.7|1552.5|1556.6|1550.4|1558.7|1552.5|1556.5|1550.3|0
1689644400000|2023-07-18 01:40:00|1556.5|1550.3|1553.7|1547.5|1556.9|1550.7|1553.6|1547.4|0
1689644700000|2023-07-18 01:45:00|1553.4|1547.2|1554.7|1548.5|1555.3|1549.1|1553.1|1546.9|0
1689645000000|2023-07-18 01:50:00|1555.9|1549.7|1555.8|1549.6|1555.9|1549.7|1555.5|1549.3|0
1689645300000|2023-07-18 01:55:00|1556|1549.8|1556.1|1549.9|1556.3|1550.1|1554.1|1547.9|0
1689645600000|2023-07-18 02:00:00|1555|1548.8|1554.5|1548.3|1556.5|1550.3|1554.1|1547.9|0
1689645900000|2023-07-18 02:05:00|1555.6|1549.4|1555.4|1549.2|1555.8|1549.6|1554.5|1548.3|0
1689646200000|2023-07-18 02:10:00|1555.6|1549.4|1555.4|1549.2|1555.6|1549.4|1554.5|1548.3|0
1689646500000|2023-07-18 02:15:00|1555.6|1549.4|1554|1547.8|1555.6|1549.4|1554|1547.8|0
1689646800000|2023-07-18 02:20:00|1555|1548.8|1555.9|1549.7|1555.9|1549.7|1554.5|1548.3|0
1689647100000|2023-07-18 02:25:00|1556.2|1550|1556.6|1550.4|1557.3|1551.1|1556.1|1549.9|0
1689647400000|2023-07-18 02:30:00|1556.7|1550.5|1557|1550.8|1557|1550.8|1556.5|1550.3|0
1689647700000|2023-07-18 02:35:00|1556.7|1550.5|1556.9|1550.7|1558|1551.8|1556.7|1550.5|0
1689648000000|2023-07-18 02:40:00|1556.7|1550.5|1556.8|1550.6|1556.9|1550.7|1556.7|1550.5|0
1689648300000|2023-07-18 02:45:00|1556.9|1550.7|1556.9|1550.7|1557.1|1550.9|1556.7|1550.5|0
1689648600000|2023-07-18 02:50:00|1555.8|1549.6|1556.9|1550.7|1557.2|1551|1555.8|1549.6|0
1689648900000|2023-07-18 02:55:00|1557|1550.8|1557.1|1550.9|1557.2|1551|1557|1550.8|0
1689649200000|2023-07-18 03:00:00|1557.2|1551|1556.6|1550.4|1557.2|1551|1556.5|1550.3|0
1689649500000|2023-07-18 03:05:00|1555.6|1549.4|1556.8|1550.6|1556.8|1550.6|1555.6|1549.4|0
1689649800000|2023-07-18 03:10:00|1556.9|1550.7|1555.6|1549.4|1557|1550.8|1555.6|1549.4|0
1689650100000|2023-07-18 03:15:00|1555.5|1549.3|1555.5|1549.3|1555.6|1549.4|1554.4|1548.2|0
1689650400000|2023-07-18 03:20:00|1555.2|1549|1555.2|1549|1555.4|1549.2|1555.2|1549|0
1689650700000|2023-07-18 03:25:00|1555.5|1549.3|1555.6|1549.4|1555.6|1549.4|1554.5|1548.3|0
1689651000000|2023-07-18 03:30:00|1555.5|1549.3|1555.8|1549.6|1555.8|1549.6|1555.4|1549.2|0
1689651300000|2023-07-18 03:35:00|1555.6|1549.4|1554.6|1548.4|1555.7|1549.5|1554.3|1548.1|0
1689651600000|2023-07-18 03:40:00|1554.5|1548.3|1555.4|1549.2|1555.4|1549.2|1554.2|1548|0
1689651900000|2023-07-18 03:45:00|1555.3|1549.1|1554.2|1548|1555.4|1549.2|1554.2|1548|0
1689652200000|2023-07-18 03:50:00|1554|1547.8|1553|1546.8|1554.2|1548|1553|1546.8|0
1689652500000|2023-07-18 03:55:00|1553.9|1547.7|1552.9|1546.7|1554|1547.8|1552.9|1546.7|0
1689652800000|2023-07-18 04:00:00|1552.8|1546.6|1553.9|1547.7|1554|1547.8|1552.8|1546.6|0
1689653100000|2023-07-18 04:05:00|1554|1547.8|1554.1|1547.9|1554.1|1547.9|1552.8|1546.6|0
1689653400000|2023-07-18 04:10:00|1553.9|1547.7|1554.2|1548|1554.4|1548.2|1552.9|1546.7|0
1689653700000|2023-07-18 04:15:00|1554.3|1548.1|1553.5|1547.3|1554.3|1548.1|1553.2|1547|0
1689654000000|2023-07-18 04:20:00|1553.8|1547.6|1553.4|1547.2|1553.8|1547.6|1553.4|1547.2|0
1689654300000|2023-07-18 04:25:00|1553.5|1547.3|1553.9|1547.7|1553.9|1547.7|1552.8|1546.6|0
1689654600000|2023-07-18 04:30:00|1554|1547.8|1553.6|1547.4|1554.8|1548.6|1553.6|1547.4|0
1689654900000|2023-07-18 04:35:00|1554.8|1548.6|1554.1|1547.9|1555.1|1548.9|1554|1547.8|0
1689655200000|2023-07-18 04:40:00|1555.2|1549|1555|1548.8|1556.2|1550|1553.8|1547.6|0
1689655500000|2023-07-18 04:45:00|1556.1|1549.9|1554.8|1548.6|1556.1|1549.9|1554.8|1548.6|0
1689655800000|2023-07-18 04:50:00|1554.9|1548.7|1555|1548.8|1555.2|1549|1554|1547.8|0
1689656100000|2023-07-18 04:55:00|1554.8|1548.6|1555|1548.8|1555|1548.8|1553.6|1547.4|0
1689656400000|2023-07-18 05:00:00|1554.8|1548.6|1553.3|1547.1|1554.8|1548.6|1553.2|1547|0
1689656700000|2023-07-18 05:05:00|1554.3|1548.1|1554.3|1548.1|1554.6|1548.4|1553.3|1547.1|0
1689657000000|2023-07-18 05:10:00|1554.4|1548.2|1554.5|1548.3|1554.8|1548.6|1553.4|1547.2|0
1689657300000|2023-07-18 05:15:00|1554.3|1548.1|1553.3|1547.1|1554.3|1548.1|1552.3|1546.1|0
1689657600000|2023-07-18 05:20:00|1553.1|1546.9|1553.1|1546.9|1553.4|1547.2|1552|1545.8|0
1689657900000|2023-07-18 05:25:00|1553.4|1547.2|1551.8|1545.6|1553.4|1547.2|1551.8|1545.6|0
1689658200000|2023-07-18 05:30:00|1552.8|1546.6|1553.1|1546.9|1553.1|1546.9|1551.7|1545.5|0
1689658500000|2023-07-18 05:35:00|1553.2|1547|1552.5|1546.3|1553.6|1547.4|1552.3|1546.1|0
1689658800000|2023-07-18 05:40:00|1553.7|1547.5|1553|1546.8|1554|1547.8|1552.7|1546.5|0
1689659100000|2023-07-18 05:45:00|1553.3|1547.1|1553.4|1547.2|1554.7|1548.5|1553.3|1547.1|0
1689659400000|2023-07-18 05:50:00|1554.3|1548.1|1553.3|1547.1|1554.4|1548.2|1553|1546.8|0
1689659700000|2023-07-18 05:55:00|1554.6|1548.4|1553.3|1547.1|1554.8|1548.6|1553.1|1546.9|0
1689725400000|2023-07-19 00:10:00|1552.8|1546.6|1549.5|1543.3|1553.4|1547.2|1549.5|1543.3|0
1689725700000|2023-07-19 00:15:00|1548.6|1542.4|1551.8|1545.6|1551.8|1545.6|1547.3|1541.1|0
1689726000000|2023-07-19 00:20:00|1552.1|1545.9|1550.1|1543.9|1552.1|1545.9|1549.1|1542.9|0
1689726300000|2023-07-19 00:25:00|1549.2|1543|1547.6|1541.4|1549.6|1543.4|1546.7|1540.5|0
1689726600000|2023-07-19 00:30:00|1546.3|1540.1|1548.5|1542.3|1548.5|1542.3|1546.3|1540.1|0
1689726900000|2023-07-19 00:35:00|1548.2|1542|1546.2|1540|1549.1|1542.9|1546.2|1540|0
1689727200000|2023-07-19 00:40:00|1546.7|1540.5|1548.5|1542.3|1549.4|1543.2|1546.7|1540.5|0
1689727500000|2023-07-19 00:45:00|1549.5|1543.3|1549.6|1543.4|1550.3|1544.1|1548.5|1542.3|0
1689727800000|2023-07-19 00:50:00|1549.8|1543.6|1548.5|1542.3|1549.8|1543.6|1548.2|1542|0
1689728100000|2023-07-19 00:55:00|1548.3|1542.1|1546.7|1540.5|1548.3|1542.1|1546.7|1540.5|0
1689728400000|2023-07-19 01:00:00|1545.8|1539.6|1546.3|1540.1|1546.8|1540.6|1545.8|1539.6|0
1689728700000|2023-07-19 01:05:00|1546.2|1540|1545.4|1539.2|1546.2|1540|1545.1|1538.9|0
1689729000000|2023-07-19 01:10:00|1545.5|1539.3|1545|1538.8|1546|1539.8|1544.7|1538.5|0
1689729300000|2023-07-19 01:15:00|1545.8|1539.6|1543.1|1536.9|1545.8|1539.6|1541.5|1535.3|0
1689729600000|2023-07-19 01:20:00|1543.3|1537.1|1543.7|1537.5|1543.7|1537.5|1542.4|1536.2|0
1689729900000|2023-07-19 01:25:00|1545.9|1539.7|1543.3|1537.1|1545.9|1539.7|1543.3|1537.1|0
1689730200000|2023-07-19 01:30:00|1544.4|1538.2|1543.6|1537.4|1544.7|1538.5|1543.4|1537.2|0
1689730500000|2023-07-19 01:35:00|1544.3|1538.1|1543.8|1537.6|1544.3|1538.1|1543.6|1537.4|0
1689730800000|2023-07-19 01:40:00|1543.6|1537.4|1543|1536.8|1543.6|1537.4|1542.1|1535.9|0
1689731100000|2023-07-19 01:45:00|1543.1|1536.9|1544|1537.8|1544|1537.8|1542.2|1536|0
1689731400000|2023-07-19 01:50:00|1544.2|1538|1543.4|1537.2|1544.2|1538|1543.4|1537.2|0
1689731700000|2023-07-19 01:55:00|1543.5|1537.3|1542.3|1536.1|1543.5|1537.3|1542.3|1536.1|0
1689732000000|2023-07-19 02:00:00|1542.4|1536.2|1542.6|1536.4|1543.9|1537.7|1542.4|1536.2|0
1689732300000|2023-07-19 02:05:00|1543.7|1537.5|1544|1537.8|1544|1537.8|1542.7|1536.5|0
1689732600000|2023-07-19 02:10:00|1543.8|1537.6|1542.2|1536|1544|1537.8|1542.2|1536|0
1689732900000|2023-07-19 02:15:00|1543.5|1537.3|1544.6|1538.4|1544.7|1538.5|1542.4|1536.2|0
1689733200000|2023-07-19 02:20:00|1544.5|1538.3|1543.6|1537.4|1544.6|1538.4|1543.6|1537.4|0
1689733500000|2023-07-19 02:25:00|1543.5|1537.3|1544.8|1538.6|1545.7|1539.5|1543.5|1537.3|0
1689733800000|2023-07-19 02:30:00|1545.8|1539.6|1544.7|1538.5|1546|1539.8|1544.7|1538.5|0
1689734100000|2023-07-19 02:35:00|1545.8|1539.6|1546.3|1540.1|1546.4|1540.2|1545.3|1539.1|0
1689734400000|2023-07-19 02:40:00|1546.2|1540|1546.3|1540.1|1546.4|1540.2|1546.2|1540|0
1689734700000|2023-07-19 02:45:00|1546|1539.8|1547.5|1541.3|1547.5|1541.3|1546|1539.8|0
1689735000000|2023-07-19 02:50:00|1548.5|1542.3|1549.7|1543.5|1549.8|1543.6|1548.4|1542.2|0
1689735300000|2023-07-19 02:55:00|1549.5|1543.3|1549|1542.8|1550|1543.8|1549|1542.8|0
1689735600000|2023-07-19 03:00:00|1550.1|1543.9|1550.9|1544.7|1550.9|1544.7|1550.1|1543.9|0
1689735900000|2023-07-19 03:05:00|1551.1|1544.9|1551|1544.8|1551.1|1544.9|1549.8|1543.6|0
1689736200000|2023-07-19 03:10:00|1550.9|1544.7|1550.7|1544.5|1551.2|1545|1549.6|1543.4|0
1689736500000|2023-07-19 03:15:00|1550.4|1544.2|1550.4|1544.2|1550.4|1544.2|1548.3|1542.1|0
1689736800000|2023-07-19 03:20:00|1550.2|1544|1549.2|1543|1550.4|1544.2|1549.1|1542.9|0
1689737100000|2023-07-19 03:25:00|1550.4|1544.2|1549.6|1543.4|1550.4|1544.2|1548.9|1542.7|0
1689737400000|2023-07-19 03:30:00|1549.7|1543.5|1549.9|1543.7|1550.9|1544.7|1549.7|1543.5|0
1689737700000|2023-07-19 03:35:00|1551|1544.8|1550.7|1544.5|1551|1544.8|1549.7|1543.5|0
1689738000000|2023-07-19 03:40:00|1550.8|1544.6|1550.7|1544.5|1550.8|1544.6|1550.5|1544.3|0
1689738300000|2023-07-19 03:45:00|1550.8|1544.6|1551|1544.8|1551.1|1544.9|1550|1543.8|0
1689738600000|2023-07-19 03:50:00|1550|1543.8|1551.1|1544.9|1551.1|1544.9|1550|1543.8|0
1689738900000|2023-07-19 03:55:00|1551|1544.8|1550.8|1544.6|1552|1545.8|1549.9|1543.7|0
1689739200000|2023-07-19 04:00:00|1551.6|1545.4|1553.1|1546.9|1553.2|1547|1551.6|1545.4|0
1689739500000|2023-07-19 04:05:00|1552.1|1545.9|1552.9|1546.7|1553.1|1546.9|1552.1|1545.9|0
1689739800000|2023-07-19 04:10:00|1553|1546.8|1553.4|1547.2|1553.4|1547.2|1552.1|1545.9|0
1689740100000|2023-07-19 04:15:00|1553.3|1547.1|1553.2|1547|1553.3|1547.1|1553|1546.8|0
1689740400000|2023-07-19 04:20:00|1553.3|1547.1|1553.3|1547.1|1553.6|1547.4|1553.3|1547.1|0
1689740700000|2023-07-19 04:25:00|1553.2|1547|1553.2|1547|1553.2|1547|1553|1546.8|0
1689741000000|2023-07-19 04:30:00|1552.8|1546.6|1553.5|1547.3|1553.5|1547.3|1552.7|1546.5|0
1689741300000|2023-07-19 04:35:00|1553.3|1547.1|1552.2|1546|1553.6|1547.4|1552.2|1546|0
1689741600000|2023-07-19 04:40:00|1551.6|1545.4|1552.9|1546.7|1552.9|1546.7|1550.8|1544.6|0
1689741900000|2023-07-19 04:45:00|1553|1546.8|1552|1545.8|1553|1546.8|1551.6|1545.4|0
1689742200000|2023-07-19 04:50:00|1551.9|1545.7|1551.6|1545.4|1552|1545.8|1550.5|1544.3|0
1689742500000|2023-07-19 04:55:00|1551.5|1545.3|1550.2|1544|1551.7|1545.5|1550.2|1544|0
1689742800000|2023-07-19 05:00:00|1550.3|1544.1|1549.3|1543.1|1551|1544.8|1549.3|1543.1|0
1689743100000|2023-07-19 05:05:00|1549.4|1543.2|1549.1|1542.9|1549.5|1543.3|1549|1542.8|0
1689743400000|2023-07-19 05:10:00|1549.3|1543.1|1549.6|1543.4|1549.6|1543.4|1547.9|1541.7|0
1689743700000|2023-07-19 05:15:00|1549.4|1543.2|1549.1|1542.9|1549.4|1543.2|1548.3|1542.1|0
1689744000000|2023-07-19 05:20:00|1548.3|1542.1|1549|1542.8|1549.2|1543|1548.1|1541.9|0
1689744300000|2023-07-19 05:25:00|1549.2|1543|1549.5|1543.3|1549.5|1543.3|1547.8|1541.6|0
1689744600000|2023-07-19 05:30:00|1549.8|1543.6|1548.4|1542.2|1549.8|1543.6|1548.4|1542.2|0
1689744900000|2023-07-19 05:35:00|1549.4|1543.2|1547.9|1541.7|1549.4|1543.2|1546.8|1540.6|0
1689745200000|2023-07-19 05:40:00|1548|1541.8|1547.6|1541.4|1548|1541.8|1546.9|1540.7|0
1689745500000|2023-07-19 05:45:00|1547.5|1541.3|1546.8|1540.6|1547.9|1541.7|1546.8|1540.6|0
1689745800000|2023-07-19 05:50:00|1548|1541.8|1545.8|1539.6|1548.1|1541.9|1545.6|1539.4|0
1689746100000|2023-07-19 05:55:00|1546.8|1540.6|1545.3|1539.1|1546.9|1540.7|1545.3|1539.1|0
1689811800000|2023-07-20 00:10:00|1554.3|1548.1|1553.8|1547.6|1555|1548.8|1553.3|1547.1|0
1689812100000|2023-07-20 00:15:00|1553.4|1547.2|1550|1543.8|1553.4|1547.2|1550|1543.8|0
1689812400000|2023-07-20 00:20:00|1551.7|1545.5|1554.8|1548.6|1555.9|1549.7|1551.7|1545.5|0
1689812700000|2023-07-20 00:25:00|1554.9|1548.7|1556.1|1549.9|1556.4|1550.2|1554.9|1548.7|0
1689813000000|2023-07-20 00:30:00|1556.3|1550.1|1556.8|1550.6|1558.1|1551.9|1555.7|1549.5|0
1689813300000|2023-07-20 00:35:00|1555.7|1549.5|1559|1552.8|1559|1552.8|1555.7|1549.5|0
1689813600000|2023-07-20 00:40:00|1558.9|1552.7|1558.9|1552.7|1559|1552.8|1556.3|1550.1|0
1689813900000|2023-07-20 00:45:00|1556.9|1550.7|1557.4|1551.2|1557.7|1551.5|1556.9|1550.7|0
1689814200000|2023-07-20 00:50:00|1557.6|1551.4|1557.4|1551.2|1557.6|1551.4|1556.2|1550|0
1689814500000|2023-07-20 00:55:00|1557.3|1551.1|1556.1|1549.9|1557.5|1551.3|1556.1|1549.9|0
1689814800000|2023-07-20 01:00:00|1555.9|1549.7|1557.1|1550.9|1557.3|1551.1|1555.9|1549.7|0
1689815100000|2023-07-20 01:05:00|1556.6|1550.4|1555.9|1549.7|1556.6|1550.4|1554.9|1548.7|0
1689815400000|2023-07-20 01:10:00|1555.3|1549.1|1556.1|1549.9|1556.6|1550.4|1554.9|1548.7|0
1689815700000|2023-07-20 01:15:00|1556|1549.8|1556.3|1550.1|1556.3|1550.1|1555.5|1549.3|0
1689816000000|2023-07-20 01:20:00|1554.1|1547.9|1555.8|1549.6|1556.1|1549.9|1554.1|1547.9|0
1689816300000|2023-07-20 01:25:00|1554.6|1548.4|1555.5|1549.3|1555.5|1549.3|1554.5|1548.3|0
1689816600000|2023-07-20 01:30:00|1555.4|1549.2|1553.3|1547.1|1555.4|1549.2|1553.3|1547.1|0
1689816900000|2023-07-20 01:35:00|1553.4|1547.2|1553.4|1547.2|1553.4|1547.2|1551.3|1545.1|0
1689817200000|2023-07-20 01:40:00|1552.4|1546.2|1553.6|1547.4|1554.1|1547.9|1552.4|1546.2|0
1689817500000|2023-07-20 01:45:00|1553.7|1547.5|1550.2|1544|1553.7|1547.5|1550.2|1544|0
1689817800000|2023-07-20 01:50:00|1550.3|1544.1|1552.1|1545.9|1552.1|1545.9|1550.1|1543.9|0
1689818100000|2023-07-20 01:55:00|1552|1545.8|1550.6|1544.4|1552.3|1546.1|1550.4|1544.2|0
1689818400000|2023-07-20 02:00:00|1551.1|1544.9|1552|1545.8|1552.6|1546.4|1550.3|1544.1|0
1689818700000|2023-07-20 02:05:00|1551|1544.8|1551.7|1545.5|1552.9|1546.7|1551|1544.8|0
1689819000000|2023-07-20 02:10:00|1552.1|1545.9|1551.4|1545.2|1553.1|1546.9|1551.4|1545.2|0
1689819300000|2023-07-20 02:15:00|1552.4|1546.2|1552.5|1546.3|1552.6|1546.4|1551.6|1545.4|0
1689819600000|2023-07-20 02:20:00|1552.6|1546.4|1550.8|1544.6|1552.6|1546.4|1550.8|1544.6|0
1689819900000|2023-07-20 02:25:00|1551.1|1544.9|1552.2|1546|1552.2|1546|1550.8|1544.6|0
1689820200000|2023-07-20 02:30:00|1552.4|1546.2|1552.5|1546.3|1552.9|1546.7|1551.4|1545.2|0
1689820500000|2023-07-20 02:35:00|1552.8|1546.6|1552.5|1546.3|1552.8|1546.6|1551.3|1545.1|0
1689820800000|2023-07-20 02:40:00|1551.4|1545.2|1550.2|1544|1551.5|1545.3|1550.2|1544|0
1689821100000|2023-07-20 02:45:00|1551.2|1545|1551.4|1545.2|1551.8|1545.6|1550.3|1544.1|0
1689821400000|2023-07-20 02:50:00|1550.4|1544.2|1550|1543.8|1551.4|1545.2|1550|1543.8|0
1689821700000|2023-07-20 02:55:00|1550.6|1544.4|1548.5|1542.3|1550.6|1544.4|1548.4|1542.2|0
1689822000000|2023-07-20 03:00:00|1548.3|1542.1|1548.2|1542|1548.3|1542.1|1548.2|1542|0
1689822300000|2023-07-20 03:05:00|1549.3|1543.1|1548.4|1542.2|1549.4|1543.2|1548.3|1542.1|0
1689822600000|2023-07-20 03:10:00|1548.2|1542|1549.5|1543.3|1549.5|1543.3|1548.2|1542|0
1689822900000|2023-07-20 03:15:00|1548.5|1542.3|1548.7|1542.5|1549.9|1543.7|1548.4|1542.2|0
1689823200000|2023-07-20 03:20:00|1549.7|1543.5|1548.5|1542.3|1549.7|1543.5|1548.5|1542.3|0
1689823500000|2023-07-20 03:25:00|1549.4|1543.2|1548.2|1542|1549.4|1543.2|1548|1541.8|0
1689823800000|2023-07-20 03:30:00|1547.9|1541.7|1550.4|1544.2|1550.4|1544.2|1547.9|1541.7|0
1689824100000|2023-07-20 03:35:00|1548.8|1542.6|1549.1|1542.9|1550.1|1543.9|1548.8|1542.6|0
1689824400000|2023-07-20 03:40:00|1550.1|1543.9|1550.3|1544.1|1550.3|1544.1|1549|1542.8|0
1689824700000|2023-07-20 03:45:00|1549.2|1543|1550|1543.8|1550|1543.8|1549|1542.8|0
1689825000000|2023-07-20 03:50:00|1549|1542.8|1548.9|1542.7|1550|1543.8|1548.9|1542.7|0
1689825300000|2023-07-20 03:55:00|1549|1542.8|1547.5|1541.3|1549.9|1543.7|1547.5|1541.3|0
1689825600000|2023-07-20 04:00:00|1547.7|1541.5|1548.6|1542.4|1548.9|1542.7|1547.6|1541.4|0
1689825900000|2023-07-20 04:05:00|1547.6|1541.4|1547.7|1541.5|1548.6|1542.4|1547.1|1540.9|0
1689826200000|2023-07-20 04:10:00|1548.5|1542.3|1550|1543.8|1550|1543.8|1548.5|1542.3|0
1689826500000|2023-07-20 04:15:00|1549|1542.8|1548.9|1542.7|1549|1542.8|1548|1541.8|0
1689826800000|2023-07-20 04:20:00|1547.9|1541.7|1547.2|1541|1547.9|1541.7|1546.4|1540.2|0
1689827100000|2023-07-20 04:25:00|1546.1|1539.9|1545.6|1539.4|1547.1|1540.9|1545.6|1539.4|0
1689827400000|2023-07-20 04:30:00|1545.7|1539.5|1545.8|1539.6|1545.8|1539.6|1544.3|1538.1|0
1689827700000|2023-07-20 04:35:00|1544.8|1538.6|1545.2|1539|1546.3|1540.1|1544.8|1538.6|0
1689828000000|2023-07-20 04:40:00|1545.6|1539.4|1546.5|1540.3|1546.8|1540.6|1545.6|1539.4|0
1689828300000|2023-07-20 04:45:00|1546.6|1540.4|1544.4|1538.2|1546.6|1540.4|1544.4|1538.2|0
1689828600000|2023-07-20 04:50:00|1545.4|1539.2|1546.5|1540.3|1546.5|1540.3|1543.9|1537.7|0
1689828900000|2023-07-20 04:55:00|1544.5|1538.3|1546.5|1540.3|1546.5|1540.3|1544.5|1538.3|0
1689829200000|2023-07-20 05:00:00|1546.7|1540.5|1546.3|1540.1|1546.7|1540.5|1545.2|1539|0
1689829500000|2023-07-20 05:05:00|1545.1|1538.9|1544.9|1538.7|1546|1539.8|1544.8|1538.6|0
1689829800000|2023-07-20 05:10:00|1544.7|1538.5|1545.9|1539.7|1545.9|1539.7|1544.6|1538.4|0
1689830100000|2023-07-20 05:15:00|1547.8|1541.6|1545.5|1539.3|1547.8|1541.6|1545.5|1539.3|0
1689830400000|2023-07-20 05:20:00|1545.4|1539.2|1545.3|1539.1|1546.5|1540.3|1545.3|1539.1|0
1689830700000|2023-07-20 05:25:00|1545.5|1539.3|1545.5|1539.3|1545.6|1539.4|1545.2|1539|0
1689831000000|2023-07-20 05:30:00|1545.6|1539.4|1546.9|1540.7|1547.3|1541.1|1545.3|1539.1|0
1689831300000|2023-07-20 05:35:00|1545.9|1539.7|1547.3|1541.1|1547.7|1541.5|1545.9|1539.7|0
1689831600000|2023-07-20 05:40:00|1545.3|1539.1|1544.3|1538.1|1546.8|1540.6|1544.3|1538.1|0
1689831900000|2023-07-20 05:45:00|1545.4|1539.2|1544.5|1538.3|1545.5|1539.3|1544.1|1537.9|0
1689832200000|2023-07-20 05:50:00|1544.7|1538.5|1543.7|1537.5|1545.1|1538.9|1543.7|1537.5|0
1689832500000|2023-07-20 05:55:00|1543.8|1537.6|1544|1537.8|1544.1|1537.9|1543.7|1537.5|0
1689898200000|2023-07-21 00:10:00|1537.4|1531.2|1538.3|1532.1|1538.3|1532.1|1535.9|1529.7|0
1689898500000|2023-07-21 00:15:00|1537.2|1531|1539.1|1532.9|1539.6|1533.4|1536.3|1530.1|0
1689898800000|2023-07-21 00:20:00|1538.1|1531.9|1536.2|1530|1539.2|1533|1535.7|1529.5|0
1689899100000|2023-07-21 00:25:00|1535.9|1529.7|1536.1|1529.9|1536.1|1529.9|1534.7|1528.5|0
1689899400000|2023-07-21 00:30:00|1534.8|1528.6|1534.7|1528.5|1535.9|1529.7|1534.3|1528.1|0
1689899700000|2023-07-21 00:35:00|1534.6|1528.4|1534.5|1528.3|1535.6|1529.4|1533.6|1527.4|0
1689900000000|2023-07-21 00:40:00|1535.4|1529.2|1538.6|1532.4|1538.6|1532.4|1534.9|1528.7|0
1689900300000|2023-07-21 00:45:00|1538.5|1532.3|1537.2|1531|1538.5|1532.3|1536.3|1530.1|0
1689900600000|2023-07-21 00:50:00|1537.4|1531.2|1537.7|1531.5|1538.4|1532.2|1536.9|1530.7|0
1689900900000|2023-07-21 00:55:00|1537.9|1531.7|1538.3|1532.1|1538.4|1532.2|1536|1529.8|0
1689901200000|2023-07-21 01:00:00|1537.3|1531.1|1538.3|1532.1|1538.3|1532.1|1537.3|1531.1|0
1689901500000|2023-07-21 01:05:00|1538|1531.8|1537.3|1531.1|1538.1|1531.9|1536.7|1530.5|0
1689901800000|2023-07-21 01:10:00|1537.2|1531|1538.8|1532.6|1538.8|1532.6|1536.3|1530.1|0
1689902100000|2023-07-21 01:15:00|1539.1|1532.9|1539.3|1533.1|1539.3|1533.1|1539.1|1532.9|0
1689902400000|2023-07-21 01:20:00|1539.2|1533|1538.3|1532.1|1539.2|1533|1537.3|1531.1|0
1689902700000|2023-07-21 01:25:00|1538.1|1531.9|1536.6|1530.4|1538.2|1532|1536.6|1530.4|0
1689903000000|2023-07-21 01:30:00|1536.1|1529.9|1535.9|1529.7|1537.2|1531|1534.9|1528.7|0
1689903300000|2023-07-21 01:35:00|1535.1|1528.9|1535|1528.8|1536.1|1529.9|1535|1528.8|0
1689903600000|2023-07-21 01:40:00|1535.3|1529.1|1535.1|1528.9|1535.4|1529.2|1535.1|1528.9|0
1689903900000|2023-07-21 01:45:00|1535.3|1529.1|1537.2|1531|1537.2|1531|1534.9|1528.7|0
1689904200000|2023-07-21 01:50:00|1535.5|1529.3|1536.3|1530.1|1536.5|1530.3|1535.2|1529|0
1689904500000|2023-07-21 01:55:00|1535.4|1529.2|1535.6|1529.4|1536.1|1529.9|1535.3|1529.1|0
1689904800000|2023-07-21 02:00:00|1534.7|1528.5|1537|1530.8|1537.1|1530.9|1534.7|1528.5|0
1689905100000|2023-07-21 02:05:00|1536.1|1529.9|1536|1529.8|1537.2|1531|1536|1529.8|0
1689905400000|2023-07-21 02:10:00|1536.1|1529.9|1536.2|1530|1536.3|1530.1|1535.9|1529.7|0
1689905700000|2023-07-21 02:15:00|1535.9|1529.7|1537.5|1531.3|1537.5|1531.3|1535.9|1529.7|0
1689906000000|2023-07-21 02:20:00|1537.4|1531.2|1536.4|1530.2|1537.4|1531.2|1535.3|1529.1|0
1689906300000|2023-07-21 02:25:00|1536.3|1530.1|1536.5|1530.3|1537.2|1531|1535.1|1528.9|0
1689906600000|2023-07-21 02:30:00|1536.4|1530.2|1536.3|1530.1|1536.6|1530.4|1536.2|1530|0
1689906900000|2023-07-21 02:35:00|1536.2|1530|1535.7|1529.5|1536.3|1530.1|1535.6|1529.4|0
1689907200000|2023-07-21 02:40:00|1535.3|1529.1|1536.6|1530.4|1536.6|1530.4|1535.3|1529.1|0
1689907500000|2023-07-21 02:45:00|1535.5|1529.3|1534.7|1528.5|1536.4|1530.2|1534.7|1528.5|0
1689907800000|2023-07-21 02:50:00|1534.8|1528.6|1534.9|1528.7|1535.9|1529.7|1534.8|1528.6|0
1689908100000|2023-07-21 02:55:00|1535.8|1529.6|1537.5|1531.3|1537.5|1531.3|1535|1528.8|0
1689908400000|2023-07-21 03:00:00|1537.3|1531.1|1536.3|1530.1|1537.7|1531.5|1536.3|1530.1|0
1689908700000|2023-07-21 03:05:00|1537.3|1531.1|1534.7|1528.5|1537.3|1531.1|1534.7|1528.5|0
1689909000000|2023-07-21 03:10:00|1535.7|1529.5|1535.3|1529.1|1536.2|1530|1534.6|1528.4|0
1689909300000|2023-07-21 03:15:00|1536.1|1529.9|1536.3|1530.1|1536.3|1530.1|1534|1527.8|0
1689909600000|2023-07-21 03:20:00|1536.1|1529.9|1537.2|1531|1537.3|1531.1|1535.3|1529.1|0
1689909900000|2023-07-21 03:25:00|1537|1530.8|1537.4|1531.2|1537.5|1531.3|1535.9|1529.7|0
1689910200000|2023-07-21 03:30:00|1537.5|1531.3|1537.2|1531|1537.5|1531.3|1537.2|1531|0
1689910500000|2023-07-21 03:35:00|1536.2|1530|1537.3|1531.1|1537.4|1531.2|1536.2|1530|0
1689910800000|2023-07-21 03:40:00|1537.4|1531.2|1538|1531.8|1538.1|1531.9|1537.1|1530.9|0
1689911100000|2023-07-21 03:45:00|1536.9|1530.7|1537.4|1531.2|1538.3|1532.1|1536.9|1530.7|0
1689911400000|2023-07-21 03:50:00|1538.4|1532.2|1538.1|1531.9|1538.4|1532.2|1537.2|1531|0
1689911700000|2023-07-21 03:55:00|1538|1531.8|1539|1532.8|1539.2|1533|1537|1530.8|0
1689912000000|2023-07-21 04:00:00|1538.9|1532.7|1539.8|1533.6|1540.5|1534.3|1538.8|1532.6|0
1689912300000|2023-07-21 04:05:00|1539.7|1533.5|1539.9|1533.7|1539.9|1533.7|1539.6|1533.4|0
1689912600000|2023-07-21 04:10:00|1540|1533.8|1540.4|1534.2|1541.4|1535.2|1539.9|1533.7|0
1689912900000|2023-07-21 04:15:00|1540.5|1534.3|1541.3|1535.1|1541.4|1535.2|1539.5|1533.3|0
1689913200000|2023-07-21 04:20:00|1541.4|1535.2|1541.1|1534.9|1541.5|1535.3|1540.2|1534|0
1689913500000|2023-07-21 04:25:00|1541.2|1535|1541.3|1535.1|1541.4|1535.2|1540.4|1534.2|0
1689913800000|2023-07-21 04:30:00|1541.1|1534.9|1540.8|1534.6|1541.1|1534.9|1540|1533.8|0
1689914100000|2023-07-21 04:35:00|1539.8|1533.6|1540.4|1534.2|1540.7|1534.5|1539.8|1533.6|0
1689914400000|2023-07-21 04:40:00|1540.7|1534.5|1540.1|1533.9|1540.7|1534.5|1539.9|1533.7|0
1689914700000|2023-07-21 04:45:00|1539.9|1533.7|1539.2|1533|1539.9|1533.7|1539.2|1533|0
1689915000000|2023-07-21 04:50:00|1539.1|1532.9|1539.8|1533.6|1539.8|1533.6|1538.8|1532.6|0
1689915300000|2023-07-21 04:55:00|1539.9|1533.7|1539.8|1533.6|1539.9|1533.7|1539.7|1533.5|0
1689915600000|2023-07-21 05:00:00|1539.9|1533.7|1538.6|1532.4|1539.9|1533.7|1538.6|1532.4|0
1689915900000|2023-07-21 05:05:00|1539.6|1533.4|1539.3|1533.1|1539.6|1533.4|1538.5|1532.3|0
1689916200000|2023-07-21 05:10:00|1539.4|1533.2|1539.4|1533.2|1539.5|1533.3|1539.4|1533.2|0
1689916500000|2023-07-21 05:15:00|1539.5|1533.3|1539.6|1533.4|1539.6|1533.4|1539.4|1533.2|0
1689916800000|2023-07-21 05:20:00|1539.7|1533.5|1540.7|1534.5|1540.7|1534.5|1538.8|1532.6|0
1689917100000|2023-07-21 05:25:00|1540.9|1534.7|1540.1|1533.9|1542.1|1535.9|1540.1|1533.9|0
1689917400000|2023-07-21 05:30:00|1540.9|1534.7|1539.7|1533.5|1541.1|1534.9|1539.7|1533.5|0
1689917700000|2023-07-21 05:35:00|1539.5|1533.3|1538.1|1531.9|1540.8|1534.6|1538.1|1531.9|0
1689918000000|2023-07-21 05:40:00|1538|1531.8|1537.1|1530.9|1539.1|1532.9|1537.1|1530.9|0
1689918300000|2023-07-21 05:45:00|1538|1531.8|1538.5|1532.3|1538.9|1532.7|1537.2|1531|0
1689918600000|2023-07-21 05:50:00|1537.7|1531.5|1538.9|1532.7|1538.9|1532.7|1537.4|1531.2|0
1689918900000|2023-07-21 05:55:00|1538.6|1532.4|1538.7|1532.5|1538.9|1532.7|1536.6|1530.4|0
1690157400000|2023-07-24 00:10:00|1541.9|1535.7|1542.7|1536.5|1543|1536.8|1538.8|1532.6|0
1690157700000|2023-07-24 00:15:00|1543|1536.8|1543.5|1537.3|1543.5|1537.3|1541.9|1535.7|0
1690158000000|2023-07-24 00:20:00|1542.7|1536.5|1540|1533.8|1542.9|1536.7|1540|1533.8|0
1690158300000|2023-07-24 00:25:00|1540.1|1533.9|1539.9|1533.7|1540.9|1534.7|1539.9|1533.7|0
1690158600000|2023-07-24 00:30:00|1541.3|1535.1|1541.1|1534.9|1541.4|1535.2|1540.2|1534|0
1690158900000|2023-07-24 00:35:00|1539.6|1533.4|1541|1534.8|1541.3|1535.1|1539.6|1533.4|0
1690159200000|2023-07-24 00:40:00|1540|1533.8|1539.6|1533.4|1540|1533.8|1538.5|1532.3|0
1690159500000|2023-07-24 00:45:00|1538.6|1532.4|1537.5|1531.3|1538.6|1532.4|1536.9|1530.7|0
1690159800000|2023-07-24 00:50:00|1538.7|1532.5|1536.7|1530.5|1538.7|1532.5|1536.6|1530.4|0
1690160100000|2023-07-24 00:55:00|1535.6|1529.4|1538.5|1532.3|1538.5|1532.3|1535.6|1529.4|0
1690160400000|2023-07-24 01:00:00|1538.3|1532.1|1537.2|1531|1538.4|1532.2|1536.8|1530.6|0
1690160700000|2023-07-24 01:05:00|1538.6|1532.4|1539.5|1533.3|1539.5|1533.3|1537.6|1531.4|0
1690161000000|2023-07-24 01:10:00|1539.6|1533.4|1540.5|1534.3|1541.6|1535.4|1539.1|1532.9|0
1690161300000|2023-07-24 01:15:00|1540.4|1534.2|1541.5|1535.3|1542|1535.8|1540.4|1534.2|0
1690161600000|2023-07-24 01:20:00|1542.6|1536.4|1541.2|1535|1543.1|1536.9|1541.1|1534.9|0
1690161900000|2023-07-24 01:25:00|1541.4|1535.2|1541.8|1535.6|1541.8|1535.6|1540.3|1534.1|0
1690162200000|2023-07-24 01:30:00|1540.9|1534.7|1540.5|1534.3|1540.9|1534.7|1539.4|1533.2|0
1690162500000|2023-07-24 01:35:00|1539.4|1533.2|1541.1|1534.9|1541.3|1535.1|1539.4|1533.2|0
1690162800000|2023-07-24 01:40:00|1541.4|1535.2|1540.7|1534.5|1541.7|1535.5|1540.4|1534.2|0
1690163100000|2023-07-24 01:45:00|1541.9|1535.7|1542|1535.8|1543|1536.8|1541.3|1535.1|0
1690163400000|2023-07-24 01:50:00|1541.8|1535.6|1544.2|1538|1544.2|1538|1541.8|1535.6|0
1690163700000|2023-07-24 01:55:00|1542.8|1536.6|1542.8|1536.6|1544|1537.8|1542.8|1536.6|0
1690164000000|2023-07-24 02:00:00|1544.8|1538.6|1543.4|1537.2|1545.1|1538.9|1542.2|1536|0
1690164300000|2023-07-24 02:05:00|1543.5|1537.3|1542.6|1536.4|1543.5|1537.3|1542|1535.8|0
1690164600000|2023-07-24 02:10:00|1542.5|1536.3|1542.5|1536.3|1543.6|1537.4|1542.5|1536.3|0
1690164900000|2023-07-24 02:15:00|1542.6|1536.4|1544|1537.8|1545.3|1539.1|1542.5|1536.3|0
1690165200000|2023-07-24 02:20:00|1543.8|1537.6|1543.9|1537.7|1543.9|1537.7|1542.7|1536.5|0
1690165500000|2023-07-24 02:25:00|1544.1|1537.9|1544.4|1538.2|1544.5|1538.3|1544|1537.8|0
1690165800000|2023-07-24 02:30:00|1544.2|1538|1543.5|1537.3|1544.3|1538.1|1543.5|1537.3|0
1690166100000|2023-07-24 02:35:00|1544.4|1538.2|1543.7|1537.5|1544.6|1538.4|1543.2|1537|0
1690166400000|2023-07-24 02:40:00|1543.5|1537.3|1542.6|1536.4|1544.7|1538.5|1542.6|1536.4|0
1690166700000|2023-07-24 02:45:00|1543|1536.8|1543.2|1537|1543.8|1537.6|1542.8|1536.6|0
1690167000000|2023-07-24 02:50:00|1542.8|1536.6|1543.3|1537.1|1544.3|1538.1|1542.8|1536.6|0
1690167300000|2023-07-24 02:55:00|1543.4|1537.2|1545|1538.8|1545|1538.8|1543.4|1537.2|0
1690167600000|2023-07-24 03:00:00|1543.8|1537.6|1543.9|1537.7|1544.9|1538.7|1543.7|1537.5|0
1690167900000|2023-07-24 03:05:00|1543.4|1537.2|1543.3|1537.1|1544.7|1538.5|1543.3|1537.1|0
1690168200000|2023-07-24 03:10:00|1544.3|1538.1|1543.2|1537|1544.3|1538.1|1543.1|1536.9|0
1690168500000|2023-07-24 03:15:00|1544.2|1538|1543|1536.8|1544.2|1538|1543|1536.8|0
1690168800000|2023-07-24 03:20:00|1543.1|1536.9|1543.3|1537.1|1544.3|1538.1|1543.1|1536.9|0
1690169100000|2023-07-24 03:25:00|1544.2|1538|1544|1537.8|1544.5|1538.3|1543.1|1536.9|0
1690169400000|2023-07-24 03:30:00|1543.2|1537|1543.6|1537.4|1544.5|1538.3|1542.9|1536.7|0
1690169700000|2023-07-24 03:35:00|1543.7|1537.5|1543.5|1537.3|1543.7|1537.5|1543|1536.8|0
1690170000000|2023-07-24 03:40:00|1543.6|1537.4|1543.9|1537.7|1544.4|1538.2|1543.4|1537.2|0
1690170300000|2023-07-24 03:45:00|1543.8|1537.6|1543.3|1537.1|1543.8|1537.6|1543.2|1537|0
1690170600000|2023-07-24 03:50:00|1543.4|1537.2|1544.6|1538.4|1544.6|1538.4|1543.2|1537|0
1690170900000|2023-07-24 03:55:00|1543.7|1537.5|1543.7|1537.5|1544.5|1538.3|1542.4|1536.2|0
1690171200000|2023-07-24 04:00:00|1543.6|1537.4|1542.4|1536.2|1543.6|1537.4|1542.2|1536|0
1690171500000|2023-07-24 04:05:00|1542.5|1536.3|1543.1|1536.9|1543.9|1537.7|1542.5|1536.3|0
1690171800000|2023-07-24 04:10:00|1544|1537.8|1542.6|1536.4|1544|1537.8|1542.6|1536.4|0
1690172100000|2023-07-24 04:15:00|1542.7|1536.5|1542.8|1536.6|1543.8|1537.6|1542.5|1536.3|0
1690172400000|2023-07-24 04:20:00|1542.9|1536.7|1544.3|1538.1|1544.3|1538.1|1542.8|1536.6|0
1690172700000|2023-07-24 04:25:00|1544.2|1538|1545.6|1539.4|1545.6|1539.4|1544.2|1538|0
1690173000000|2023-07-24 04:30:00|1544.6|1538.4|1544.7|1538.5|1544.8|1538.6|1544.6|1538.4|0
1690173300000|2023-07-24 04:35:00|1545.7|1539.5|1545.7|1539.5|1545.8|1539.6|1544.6|1538.4|0
1690173600000|2023-07-24 04:40:00|1545.5|1539.3|1544.3|1538.1|1545.6|1539.4|1544|1537.8|0
1690173900000|2023-07-24 04:45:00|1544.4|1538.2|1544.6|1538.4|1545.7|1539.5|1544.3|1538.1|0
1690174200000|2023-07-24 04:50:00|1544.7|1538.5|1544.3|1538.1|1545.3|1539.1|1544.2|1538|0
1690174500000|2023-07-24 04:55:00|1545.3|1539.1|1546.1|1539.9|1546.2|1540|1544.3|1538.1|0
1690174800000|2023-07-24 05:00:00|1545.1|1538.9|1547.8|1541.6|1547.8|1541.6|1545.1|1538.9|0
1690175100000|2023-07-24 05:05:00|1547.7|1541.5|1548.1|1541.9|1548.1|1541.9|1547.7|1541.5|0
1690175400000|2023-07-24 05:10:00|1547|1540.8|1548.6|1542.4|1548.6|1542.4|1547|1540.8|0
1690175700000|2023-07-24 05:15:00|1548.5|1542.3|1548.6|1542.4|1548.8|1542.6|1548.5|1542.3|0
1690176000000|2023-07-24 05:20:00|1548.5|1542.3|1548.5|1542.3|1548.8|1542.6|1547.6|1541.4|0
1690176300000|2023-07-24 05:25:00|1548.6|1542.4|1548.7|1542.5|1548.7|1542.5|1547.5|1541.3|0
1690176600000|2023-07-24 05:30:00|1547.7|1541.5|1548.5|1542.3|1548.7|1542.5|1547.3|1541.1|0
1690176900000|2023-07-24 05:35:00|1548.4|1542.2|1549.4|1543.2|1549.7|1543.5|1547.3|1541.1|0
1690177200000|2023-07-24 05:40:00|1548.3|1542.1|1549.5|1543.3|1549.8|1543.6|1548.3|1542.1|0
1690177500000|2023-07-24 05:45:00|1548.4|1542.2|1548.5|1542.3|1548.7|1542.5|1548.4|1542.2|0
1690177800000|2023-07-24 05:50:00|1548.6|1542.4|1548.5|1542.3|1548.7|1542.5|1548.4|1542.2|0
1690178100000|2023-07-24 05:55:00|1548.3|1542.1|1547.7|1541.5|1549.9|1543.7|1547.7|1541.5|0
1690243800000|2023-07-25 00:10:00|1555.7|1549.5|1553.8|1547.6|1555.7|1549.5|1553.3|1547.1|0
1690244100000|2023-07-25 00:15:00|1554.4|1548.2|1552.3|1546.1|1554.4|1548.2|1551.5|1545.3|0
1690244400000|2023-07-25 00:20:00|1552.5|1546.3|1549.9|1543.7|1552.5|1546.3|1549.9|1543.7|0
1690244700000|2023-07-25 00:25:00|1549.3|1543.1|1550.3|1544.1|1551.3|1545.1|1549.2|1543|0
1690245000000|2023-07-25 00:30:00|1550.5|1544.3|1549.7|1543.5|1552.9|1546.7|1549.7|1543.5|0
1690245300000|2023-07-25 00:35:00|1552|1545.8|1551.6|1545.4|1552|1545.8|1550.7|1544.5|0
1690245600000|2023-07-25 00:40:00|1552.7|1546.5|1555.5|1549.3|1555.5|1549.3|1552.6|1546.4|0
1690245900000|2023-07-25 00:45:00|1555.4|1549.2|1555.4|1549.2|1555.6|1549.4|1553.4|1547.2|0
1690246200000|2023-07-25 00:50:00|1555|1548.8|1554.6|1548.4|1555.1|1548.9|1554.6|1548.4|0
1690246500000|2023-07-25 00:55:00|1554.2|1548|1554.8|1548.6|1555.1|1548.9|1554.2|1548|0
1690246800000|2023-07-25 01:00:00|1554.9|1548.7|1554.6|1548.4|1554.9|1548.7|1552.6|1546.4|0
1690247100000|2023-07-25 01:05:00|1554.5|1548.3|1553.8|1547.6|1554.9|1548.7|1553.8|1547.6|0
1690247400000|2023-07-25 01:10:00|1553.7|1547.5|1553.7|1547.5|1554.1|1547.9|1553.6|1547.4|0
1690247700000|2023-07-25 01:15:00|1554.8|1548.6|1554.9|1548.7|1555.2|1549|1554.8|1548.6|0
1690248000000|2023-07-25 01:20:00|1554.7|1548.5|1553.1|1546.9|1554.7|1548.5|1552.3|1546.1|0
1690248300000|2023-07-25 01:25:00|1553.2|1547|1552.8|1546.6|1553.2|1547|1552.6|1546.4|0
1690248600000|2023-07-25 01:30:00|1552.7|1546.5|1552.3|1546.1|1552.7|1546.5|1551.6|1545.4|0
1690248900000|2023-07-25 01:35:00|1552.2|1546|1553.4|1547.2|1553.5|1547.3|1551.3|1545.1|0
1690249200000|2023-07-25 01:40:00|1553.3|1547.1|1554.3|1548.1|1554.3|1548.1|1552.7|1546.5|0
1690249500000|2023-07-25 01:45:00|1554.4|1548.2|1553.6|1547.4|1554.7|1548.5|1553.3|1547.1|0
1690249800000|2023-07-25 01:50:00|1553.3|1547.1|1554.9|1548.7|1554.9|1548.7|1552.6|1546.4|0
1690250100000|2023-07-25 01:55:00|1554.4|1548.2|1555|1548.8|1555.4|1549.2|1554.1|1547.9|0
1690250400000|2023-07-25 02:00:00|1555.1|1548.9|1553.9|1547.7|1555.5|1549.3|1553.9|1547.7|0
1690250700000|2023-07-25 02:05:00|1553.8|1547.6|1553.5|1547.3|1554.3|1548.1|1552.7|1546.5|0
1690251000000|2023-07-25 02:10:00|1554.6|1548.4|1553.6|1547.4|1554.8|1548.6|1553.6|1547.4|0
1690251300000|2023-07-25 02:15:00|1553.5|1547.3|1551|1544.8|1553.5|1547.3|1550.8|1544.6|0
1690251600000|2023-07-25 02:20:00|1551.1|1544.9|1552.8|1546.6|1553|1546.8|1551.1|1544.9|0
1690251900000|2023-07-25 02:25:00|1552.9|1546.7|1552.4|1546.2|1553.5|1547.3|1552.3|1546.1|0
1690252200000|2023-07-25 02:30:00|1552.5|1546.3|1553.5|1547.3|1553.7|1547.5|1552.4|1546.2|0
1690252500000|2023-07-25 02:35:00|1553.4|1547.2|1553.3|1547.1|1553.6|1547.4|1553.3|1547.1|0
1690252800000|2023-07-25 02:40:00|1553.4|1547.2|1554.2|1548|1554.3|1548.1|1553.2|1547|0
1690253100000|2023-07-25 02:45:00|1554.5|1548.3|1553.6|1547.4|1555.6|1549.4|1553.3|1547.1|0
1690253400000|2023-07-25 02:50:00|1552.7|1546.5|1552.3|1546.1|1553.3|1547.1|1552.2|1546|0
1690253700000|2023-07-25 02:55:00|1552.4|1546.2|1553.5|1547.3|1554.7|1548.5|1552.1|1545.9|0
1690254000000|2023-07-25 03:00:00|1553.6|1547.4|1554.7|1548.5|1554.7|1548.5|1553.4|1547.2|0
1690254300000|2023-07-25 03:05:00|1554.6|1548.4|1555|1548.8|1555|1548.8|1553.9|1547.7|0
1690254600000|2023-07-25 03:10:00|1553.8|1547.6|1554.6|1548.4|1554.8|1548.6|1553.8|1547.6|0
1690254900000|2023-07-25 03:15:00|1554.5|1548.3|1554.5|1548.3|1554.5|1548.3|1553.4|1547.2|0
1690255200000|2023-07-25 03:20:00|1554.6|1548.4|1554.9|1548.7|1555.9|1549.7|1554.6|1548.4|0
1690255500000|2023-07-25 03:25:00|1554.7|1548.5|1556.4|1550.2|1556.4|1550.2|1554.7|1548.5|0
1690255800000|2023-07-25 03:30:00|1556.3|1550.1|1555.4|1549.2|1556.4|1550.2|1555.3|1549.1|0
1690256100000|2023-07-25 03:35:00|1556.5|1550.3|1556.7|1550.5|1556.7|1550.5|1555.4|1549.2|0
1690256400000|2023-07-25 03:40:00|1556.6|1550.4|1557.1|1550.9|1557.1|1550.9|1556.5|1550.3|0
1690256700000|2023-07-25 03:45:00|1557.4|1551.2|1558.7|1552.5|1558.7|1552.5|1557.4|1551.2|0
1690257000000|2023-07-25 03:50:00|1558.8|1552.6|1556.4|1550.2|1558.8|1552.6|1556.3|1550.1|0
1690257300000|2023-07-25 03:55:00|1557.3|1551.1|1555.7|1549.5|1557.3|1551.1|1555.7|1549.5|0
1690257600000|2023-07-25 04:00:00|1555.9|1549.7|1558.1|1551.9|1558.1|1551.9|1555.9|1549.7|0
1690257900000|2023-07-25 04:05:00|1558|1551.8|1557.9|1551.7|1558.1|1551.9|1556.7|1550.5|0
1690258200000|2023-07-25 04:10:00|1556.9|1550.7|1556.6|1550.4|1557.9|1551.7|1556.6|1550.4|0
1690258500000|2023-07-25 04:15:00|1556.7|1550.5|1556.7|1550.5|1556.9|1550.7|1555.7|1549.5|0
1690258800000|2023-07-25 04:20:00|1556.5|1550.3|1555.6|1549.4|1556.6|1550.4|1555.3|1549.1|0
1690259100000|2023-07-25 04:25:00|1555.5|1549.3|1555.5|1549.3|1556.7|1550.5|1555.5|1549.3|0
1690259400000|2023-07-25 04:30:00|1555.8|1549.6|1556.7|1550.5|1556.8|1550.6|1555.2|1549|0
1690259700000|2023-07-25 04:35:00|1556.6|1550.4|1556.4|1550.2|1556.6|1550.4|1555.5|1549.3|0
1690260000000|2023-07-25 04:40:00|1556.5|1550.3|1556.6|1550.4|1556.7|1550.5|1554.3|1548.1|0
1690260300000|2023-07-25 04:45:00|1556.4|1550.2|1555.3|1549.1|1556.5|1550.3|1555.3|1549.1|0
1690260600000|2023-07-25 04:50:00|1556.4|1550.2|1556.3|1550.1|1556.7|1550.5|1556.2|1550|0
1690260900000|2023-07-25 04:55:00|1556.2|1550|1555.9|1549.7|1556.3|1550.1|1555.9|1549.7|0
1690261200000|2023-07-25 05:00:00|1556.1|1549.9|1554.1|1547.9|1556.1|1549.9|1554.1|1547.9|0
1690261500000|2023-07-25 05:05:00|1556|1549.8|1555.1|1548.9|1556.1|1549.9|1555|1548.8|0
1690261800000|2023-07-25 05:10:00|1555|1548.8|1556.5|1550.3|1556.5|1550.3|1554.1|1547.9|0
1690262100000|2023-07-25 05:15:00|1556.4|1550.2|1556.2|1550|1556.4|1550.2|1555.1|1548.9|0
1690262400000|2023-07-25 05:20:00|1556.1|1549.9|1556.6|1550.4|1556.6|1550.4|1555.5|1549.3|0
1690262700000|2023-07-25 05:25:00|1556.7|1550.5|1557.4|1551.2|1557.4|1551.2|1556.7|1550.5|0
1690263000000|2023-07-25 05:30:00|1557.3|1551.1|1557.3|1551.1|1557.5|1551.3|1557|1550.8|0
1690263300000|2023-07-25 05:35:00|1557.1|1550.9|1557.5|1551.3|1557.6|1551.4|1557.1|1550.9|0
1690263600000|2023-07-25 05:40:00|1557.4|1551.2|1557.8|1551.6|1558.1|1551.9|1557.4|1551.2|0
1690263900000|2023-07-25 05:45:00|1556.7|1550.5|1556|1549.8|1556.9|1550.7|1554.9|1548.7|0
1690264200000|2023-07-25 05:50:00|1553.7|1547.5|1556.9|1550.7|1557|1550.8|1553.7|1547.5|0
1690264500000|2023-07-25 05:55:00|1556.8|1550.6|1556|1549.8|1557.8|1551.6|1555.7|1549.5|0
1690330200000|2023-07-26 00:10:00|1556.6|1550.4|1557|1550.8|1557|1550.8|1554.3|1548.1|0
1690330500000|2023-07-26 00:15:00|1554.7|1548.5|1554.2|1548|1555.2|1549|1553.2|1547|0
1690330800000|2023-07-26 00:20:00|1553.9|1547.7|1551.6|1545.4|1553.9|1547.7|1551.2|1545|0
1690331100000|2023-07-26 00:25:00|1551.9|1545.7|1554.3|1548.1|1554.3|1548.1|1551.9|1545.7|0
1690331400000|2023-07-26 00:30:00|1554.1|1547.9|1550.8|1544.6|1554.3|1548.1|1550.8|1544.6|0
1690331700000|2023-07-26 00:35:00|1550.9|1544.7|1553.1|1546.9|1553.5|1547.3|1550.9|1544.7|0
1690332000000|2023-07-26 00:40:00|1552.9|1546.7|1551.9|1545.7|1553.3|1547.1|1550.9|1544.7|0
1690332300000|2023-07-26 00:45:00|1550.9|1544.7|1554.3|1548.1|1554.4|1548.2|1550.9|1544.7|0
1690332600000|2023-07-26 00:50:00|1553.3|1547.1|1552.5|1546.3|1554.5|1548.3|1551.8|1545.6|0
1690332900000|2023-07-26 00:55:00|1552.8|1546.6|1553|1546.8|1554|1547.8|1552.5|1546.3|0
1690333200000|2023-07-26 01:00:00|1553.9|1547.7|1552.6|1546.4|1554.8|1548.6|1552.5|1546.3|0
1690333500000|2023-07-26 01:05:00|1553.6|1547.4|1553.3|1547.1|1553.6|1547.4|1552.5|1546.3|0
1690333800000|2023-07-26 01:10:00|1552.6|1546.4|1549.7|1543.5|1552.6|1546.4|1549.4|1543.2|0
1690334100000|2023-07-26 01:15:00|1549.6|1543.4|1547.7|1541.5|1550.5|1544.3|1547.7|1541.5|0
1690334400000|2023-07-26 01:20:00|1550.1|1543.9|1549.4|1543.2|1550.7|1544.5|1549.1|1542.9|0
1690334700000|2023-07-26 01:25:00|1548.4|1542.2|1548|1541.8|1550.2|1544|1548|1541.8|0
1690335000000|2023-07-26 01:30:00|1547.8|1541.6|1558|1551.8|1558.1|1551.9|1547.8|1541.6|0
1690335300000|2023-07-26 01:35:00|1557.8|1551.6|1557.3|1551.1|1558.3|1552.1|1556.3|1550.1|0
1690335600000|2023-07-26 01:40:00|1556.7|1550.5|1555|1548.8|1557.3|1551.1|1554.9|1548.7|0
1690335900000|2023-07-26 01:45:00|1555.2|1549|1555.9|1549.7|1557|1550.8|1555.1|1548.9|0
1690336200000|2023-07-26 01:50:00|1556|1549.8|1556.5|1550.3|1557.8|1551.6|1556|1549.8|0
1690336500000|2023-07-26 01:55:00|1556.4|1550.2|1556.7|1550.5|1557.6|1551.4|1556.3|1550.1|0
1690336800000|2023-07-26 02:00:00|1556.6|1550.4|1557.1|1550.9|1557.4|1551.2|1556.6|1550.4|0
1690337100000|2023-07-26 02:05:00|1557|1550.8|1556.5|1550.3|1557.5|1551.3|1556.5|1550.3|0
1690337400000|2023-07-26 02:10:00|1557.7|1551.5|1557.5|1551.3|1557.7|1551.5|1556.7|1550.5|0
1690337700000|2023-07-26 02:15:00|1557.7|1551.5|1558.6|1552.4|1558.6|1552.4|1556.6|1550.4|0
1690338000000|2023-07-26 02:20:00|1558.7|1552.5|1557.7|1551.5|1558.7|1552.5|1557.6|1551.4|0
1690338300000|2023-07-26 02:25:00|1557.9|1551.7|1559.1|1552.9|1559.2|1553|1556.8|1550.6|0
1690338600000|2023-07-26 02:30:00|1559.2|1553|1559.4|1553.2|1559.8|1553.6|1559.2|1553|0
1690338900000|2023-07-26 02:35:00|1559.3|1553.1|1558.3|1552.1|1559.8|1553.6|1558.3|1552.1|0
1690339200000|2023-07-26 02:40:00|1559.1|1552.9|1559.4|1553.2|1559.6|1553.4|1559.1|1552.9|0
1690339500000|2023-07-26 02:45:00|1559|1552.8|1559.5|1553.3|1559.6|1553.4|1559|1552.8|0
1690339800000|2023-07-26 02:50:00|1559.4|1553.2|1556.1|1549.9|1559.4|1553.2|1556|1549.8|0
1690340100000|2023-07-26 02:55:00|1557.1|1550.9|1556.1|1549.9|1557.1|1550.9|1555.9|1549.7|0
1690340400000|2023-07-26 03:00:00|1555.9|1549.7|1555.8|1549.6|1555.9|1549.7|1555.6|1549.4|0
1690340700000|2023-07-26 03:05:00|1555.7|1549.5|1555.6|1549.4|1556.8|1550.6|1555.6|1549.4|0
1690341000000|2023-07-26 03:10:00|1555.7|1549.5|1557.2|1551|1557.2|1551|1555.7|1549.5|0
1690341300000|2023-07-26 03:15:00|1556.1|1549.9|1555.7|1549.5|1557.1|1550.9|1555.5|1549.3|0
1690341600000|2023-07-26 03:20:00|1557.6|1551.4|1557.2|1551|1559.6|1553.4|1555.7|1549.5|0
1690341900000|2023-07-26 03:25:00|1556.9|1550.7|1557.4|1551.2|1558.5|1552.3|1556.4|1550.2|0
1690342200000|2023-07-26 03:30:00|1558.4|1552.2|1558.7|1552.5|1558.7|1552.5|1557.4|1551.2|0
1690342500000|2023-07-26 03:35:00|1557.6|1551.4|1558|1551.8|1558.6|1552.4|1557.6|1551.4|0
1690342800000|2023-07-26 03:40:00|1558.3|1552.1|1558.1|1551.9|1558.3|1552.1|1558.1|1551.9|0
1690343100000|2023-07-26 03:45:00|1558|1551.8|1557.6|1551.4|1558|1551.8|1557.6|1551.4|0
1690343400000|2023-07-26 03:50:00|1557.5|1551.3|1557.3|1551.1|1557.5|1551.3|1557|1550.8|0
1690343700000|2023-07-26 03:55:00|1557.5|1551.3|1557.1|1550.9|1557.5|1551.3|1555.7|1549.5|0
1690344000000|2023-07-26 04:00:00|1556.8|1550.6|1557.5|1551.3|1557.5|1551.3|1556.8|1550.6|0
1690344300000|2023-07-26 04:05:00|1557.4|1551.2|1557.5|1551.3|1557.6|1551.4|1557.3|1551.1|0
1690344600000|2023-07-26 04:10:00|1557.3|1551.1|1557.7|1551.5|1557.7|1551.5|1557.3|1551.1|0
1690344900000|2023-07-26 04:15:00|1557.8|1551.6|1557.6|1551.4|1557.8|1551.6|1557.5|1551.3|0
1690345200000|2023-07-26 04:20:00|1557.8|1551.6|1557.9|1551.7|1558.2|1552|1556.8|1550.6|0
1690345500000|2023-07-26 04:25:00|1557.8|1551.6|1558.1|1551.9|1558.1|1551.9|1557.8|1551.6|0
1690345800000|2023-07-26 04:30:00|1558.2|1552|1558|1551.8|1558.3|1552.1|1558|1551.8|0
1690346100000|2023-07-26 04:35:00|1557.6|1551.4|1558.5|1552.3|1558.5|1552.3|1557.2|1551|0
1690346400000|2023-07-26 04:40:00|1558.6|1552.4|1558.3|1552.1|1558.6|1552.4|1557.3|1551.1|0
1690346700000|2023-07-26 04:45:00|1558.1|1551.9|1558.1|1551.9|1558.3|1552.1|1557.8|1551.6|0
1690347000000|2023-07-26 04:50:00|1558|1551.8|1558.2|1552|1558.2|1552|1557.8|1551.6|0
1690347300000|2023-07-26 04:55:00|1557.2|1551|1557.6|1551.4|1558.5|1552.3|1557.2|1551|0
1690347600000|2023-07-26 05:00:00|1557.5|1551.3|1558|1551.8|1558|1551.8|1557.5|1551.3|0
1690347900000|2023-07-26 05:05:00|1557|1550.8|1558|1551.8|1558.4|1552.2|1557|1550.8|0
1690348200000|2023-07-26 05:10:00|1558.1|1551.9|1557.9|1551.7|1558.2|1552|1557|1550.8|0
1690348500000|2023-07-26 05:15:00|1557.8|1551.6|1558.1|1551.9|1558.2|1552|1556.9|1550.7|0
1690348800000|2023-07-26 05:20:00|1558.2|1552|1557.7|1551.5|1558.2|1552|1557.7|1551.5|0
1690349100000|2023-07-26 05:25:00|1557.9|1551.7|1558.4|1552.2|1558.7|1552.5|1557.7|1551.5|0
1690349400000|2023-07-26 05:30:00|1558.3|1552.1|1558.2|1552|1558.5|1552.3|1558|1551.8|0
1690349700000|2023-07-26 05:35:00|1558.3|1552.1|1556.6|1550.4|1558.3|1552.1|1556.6|1550.4|0
1690350000000|2023-07-26 05:40:00|1557.6|1551.4|1558.9|1552.7|1560|1553.8|1557.5|1551.3|0
1690350300000|2023-07-26 05:45:00|1560|1553.8|1559|1552.8|1560.4|1554.2|1559|1552.8|0
1690350600000|2023-07-26 05:50:00|1559.4|1553.2|1558.1|1551.9|1559.4|1553.2|1558.1|1551.9|0
1690350900000|2023-07-26 05:55:00|1556.9|1550.7|1557.7|1551.5|1558|1551.8|1556.9|1550.7|0
1690416600000|2023-07-27 00:10:00|1570.6|1564.4|1572|1565.8|1573.2|1567|1570.6|1564.4|0
1690416900000|2023-07-27 00:15:00|1572.5|1566.3|1576.5|1570.3|1576.9|1570.7|1572.5|1566.3|0
1690417200000|2023-07-27 00:20:00|1574.8|1568.6|1576.6|1570.4|1578|1571.8|1574.8|1568.6|0
1690417500000|2023-07-27 00:25:00|1575.6|1569.4|1577|1570.8|1579.6|1573.2|1574.6|1568.4|0
1690417800000|2023-07-27 00:30:00|1576.6|1570.4|1579.4|1573|1579.4|1573|1576.4|1570.2|0
1690418100000|2023-07-27 00:35:00|1578.6|1572.2|1581.7|1575.3|1581.7|1575.3|1578.6|1572.2|0
1690418400000|2023-07-27 00:40:00|1580.9|1574.5|1580.7|1574.3|1581.9|1575.5|1579.4|1573|0
1690418700000|2023-07-27 00:45:00|1579.8|1573.4|1581.2|1574.8|1581.2|1574.8|1579.5|1573.1|0
1690419000000|2023-07-27 00:50:00|1580.1|1573.7|1581.5|1575.1|1581.6|1575.2|1579.8|1573.4|0
1690419300000|2023-07-27 00:55:00|1581.3|1574.9|1583.5|1577.1|1583.5|1577.1|1580.9|1574.5|0
1690419600000|2023-07-27 01:00:00|1583.4|1577|1581.7|1575.3|1583.5|1577.1|1580.7|1574.3|0
1690419900000|2023-07-27 01:05:00|1583.8|1577.4|1581.7|1575.3|1583.8|1577.4|1581.7|1575.3|0
1690420200000|2023-07-27 01:10:00|1581.9|1575.5|1581.8|1575.4|1583.4|1577|1581.8|1575.4|0
1690420500000|2023-07-27 01:15:00|1583.3|1576.9|1581.6|1575.2|1583.8|1577.4|1581.6|1575.2|0
1690420800000|2023-07-27 01:20:00|1581.8|1575.4|1583.3|1576.9|1583.3|1576.9|1581.8|1575.4|0
1690421100000|2023-07-27 01:25:00|1582.1|1575.7|1583.2|1576.8|1583.3|1576.9|1581.9|1575.5|0
1690421400000|2023-07-27 01:30:00|1583|1576.6|1587.1|1580.7|1587.1|1580.7|1583|1576.6|0
1690421700000|2023-07-27 01:35:00|1587|1580.6|1584.8|1578.4|1587|1580.6|1584.8|1578.4|0
1690422000000|2023-07-27 01:40:00|1585.7|1579.3|1586.1|1579.7|1587.2|1580.8|1585.7|1579.3|0
1690422300000|2023-07-27 01:45:00|1586.2|1579.8|1587.8|1581.4|1587.8|1581.4|1585|1578.6|0
1690422600000|2023-07-27 01:50:00|1588.6|1582.2|1585.7|1579.3|1588.6|1582.2|1585.7|1579.3|0
1690422900000|2023-07-27 01:55:00|1585.1|1578.7|1585.1|1578.7|1586.5|1580.1|1585.1|1578.7|0
1690423200000|2023-07-27 02:00:00|1583.8|1577.4|1586.1|1579.7|1586.1|1579.7|1583.8|1577.4|0
1690423500000|2023-07-27 02:05:00|1586.9|1580.5|1585.3|1578.9|1586.9|1580.5|1584.2|1577.8|0
1690423800000|2023-07-27 02:10:00|1584.9|1578.5|1585.3|1578.9|1586.4|1580|1584.9|1578.5|0
1690424100000|2023-07-27 02:15:00|1587.6|1581.2|1587.5|1581.1|1587.6|1581.2|1586.4|1580|0
1690424400000|2023-07-27 02:20:00|1586.6|1580.2|1586.8|1580.4|1587.9|1581.5|1586.4|1580|0
1690424700000|2023-07-27 02:25:00|1587.7|1581.3|1586.6|1580.2|1588|1581.6|1586.3|1579.9|0
1690425000000|2023-07-27 02:30:00|1586.7|1580.3|1586.6|1580.2|1587|1580.6|1586.6|1580.2|0
1690425300000|2023-07-27 02:35:00|1586.4|1580|1587.4|1581|1587.4|1581|1586|1579.6|0
1690425600000|2023-07-27 02:40:00|1587.5|1581.1|1586.4|1580|1587.6|1581.2|1585.6|1579.2|0
1690425900000|2023-07-27 02:45:00|1585.5|1579.1|1584.4|1578|1585.6|1579.2|1584.3|1577.9|0
1690426200000|2023-07-27 02:50:00|1585.4|1579|1584|1577.6|1585.5|1579.1|1583.5|1577.1|0
1690426500000|2023-07-27 02:55:00|1584.9|1578.5|1583.7|1577.3|1584.9|1578.5|1583.7|1577.3|0
1690426800000|2023-07-27 03:00:00|1583.5|1577.1|1585.2|1578.8|1585.2|1578.8|1583.5|1577.1|0
1690427100000|2023-07-27 03:05:00|1584.3|1577.9|1584.2|1577.8|1585.4|1579|1584.1|1577.7|0
1690427400000|2023-07-27 03:10:00|1584.3|1577.9|1585|1578.6|1585.1|1578.7|1583.8|1577.4|0
1690427700000|2023-07-27 03:15:00|1584.2|1577.8|1584.3|1577.9|1585|1578.6|1584|1577.6|0
1690428000000|2023-07-27 03:20:00|1585.4|1579|1586.6|1580.2|1586.6|1580.2|1584.3|1577.9|0
1690428300000|2023-07-27 03:25:00|1586.5|1580.1|1585.6|1579.2|1586.7|1580.3|1584.6|1578.2|0
1690428600000|2023-07-27 03:30:00|1586.6|1580.2|1586.6|1580.2|1586.7|1580.3|1585.6|1579.2|0
1690428900000|2023-07-27 03:35:00|1585.6|1579.2|1585.3|1578.9|1586.8|1580.4|1585.3|1578.9|0
1690429200000|2023-07-27 03:40:00|1586.4|1580|1586.6|1580.2|1586.6|1580.2|1585.6|1579.2|0
1690429500000|2023-07-27 03:45:00|1586.5|1580.1|1586.5|1580.1|1587.5|1581.1|1586.3|1579.9|0
1690429800000|2023-07-27 03:50:00|1586.9|1580.5|1588.1|1581.7|1588.1|1581.7|1586.7|1580.3|0
1690430100000|2023-07-27 03:55:00|1587.9|1581.5|1588.8|1582.4|1588.8|1582.4|1586.7|1580.3|0
1690430400000|2023-07-27 04:00:00|1588.2|1581.8|1587.4|1581|1589.1|1582.7|1587|1580.6|0
1690430700000|2023-07-27 04:05:00|1587.2|1580.8|1588.7|1582.3|1589.8|1583.4|1587.1|1580.7|0
1690431000000|2023-07-27 04:10:00|1589.1|1582.7|1589|1582.6|1590.3|1583.9|1589|1582.6|0
1690431300000|2023-07-27 04:15:00|1589.1|1582.7|1589.1|1582.7|1590|1583.6|1589|1582.6|0
1690431600000|2023-07-27 04:20:00|1589|1582.6|1587.5|1581.1|1590|1583.6|1587.4|1581|0
1690431900000|2023-07-27 04:25:00|1588.4|1582|1587.4|1581|1588.5|1582.1|1587.3|1580.9|0
1690432200000|2023-07-27 04:30:00|1587.5|1581.1|1587.5|1581.1|1589|1582.6|1587.5|1581.1|0
1690432500000|2023-07-27 04:35:00|1588.4|1582|1587.3|1580.9|1588.7|1582.3|1587.2|1580.8|0
1690432800000|2023-07-27 04:40:00|1588.6|1582.2|1588.2|1581.8|1588.7|1582.3|1587.7|1581.3|0
1690433100000|2023-07-27 04:45:00|1589.2|1582.8|1589|1582.6|1589.2|1582.8|1587.6|1581.2|0
1690433400000|2023-07-27 04:50:00|1587.8|1581.4|1589.5|1583.1|1589.5|1583.1|1587.8|1581.4|0
1690433700000|2023-07-27 04:55:00|1589.7|1583.3|1590.3|1583.9|1590.4|1584|1589.3|1582.9|0
1690434000000|2023-07-27 05:00:00|1590.1|1583.7|1590.4|1584|1591.4|1585|1589.2|1582.8|0
1690434300000|2023-07-27 05:05:00|1589.3|1582.9|1588.8|1582.4|1590.5|1584.1|1588.8|1582.4|0
1690434600000|2023-07-27 05:10:00|1589|1582.6|1588.6|1582.2|1589.8|1583.4|1587.7|1581.3|0
1690434900000|2023-07-27 05:15:00|1588.5|1582.1|1588.4|1582|1590.7|1584.3|1588.2|1581.8|0
1690435200000|2023-07-27 05:20:00|1589.6|1583.2|1588.2|1581.8|1589.6|1583.2|1588.2|1581.8|0
1690435500000|2023-07-27 05:25:00|1589.3|1582.9|1589.8|1583.4|1589.8|1583.4|1588.4|1582|0
1690435800000|2023-07-27 05:30:00|1588.8|1582.4|1591|1584.6|1591|1584.6|1588.7|1582.3|0
1690436100000|2023-07-27 05:35:00|1589.9|1583.5|1590.5|1584.1|1591.1|1584.7|1589.6|1583.2|0
1690436400000|2023-07-27 05:40:00|1589.5|1583.1|1588.6|1582.2|1590.7|1584.3|1588.5|1582.1|0
1690436700000|2023-07-27 05:45:00|1589.6|1583.2|1588.3|1581.9|1589.6|1583.2|1588.1|1581.7|0
1690437000000|2023-07-27 05:50:00|1588.2|1581.8|1587.3|1580.9|1589.3|1582.9|1587.2|1580.8|0
1690437300000|2023-07-27 05:55:00|1589.5|1583.1|1588.9|1582.5|1589.5|1583.1|1588.1|1581.7|0
1690503000000|2023-07-28 00:10:00|1590.4|1584|1587.8|1581.4|1591.2|1584.8|1586|1579.6|0
1690503300000|2023-07-28 00:15:00|1585.6|1579.2|1584|1577.6|1588.6|1582.2|1584|1577.6|0
1690503600000|2023-07-28 00:20:00|1584.2|1577.8|1584.9|1578.5|1585.1|1578.7|1583.1|1576.7|0
1690503900000|2023-07-28 00:25:00|1585.2|1578.8|1584.9|1578.5|1585.4|1579|1584.9|1578.5|0
1690504200000|2023-07-28 00:30:00|1587.2|1580.8|1584.2|1577.8|1587.2|1580.8|1583.9|1577.5|0
1690504500000|2023-07-28 00:35:00|1584|1577.6|1577.4|1571.2|1584|1577.6|1577.4|1571.2|0
1690504800000|2023-07-28 00:40:00|1578.2|1571.9|1578.6|1572.2|1581.3|1574.9|1578.2|1571.9|0
1690505100000|2023-07-28 00:45:00|1578.8|1572.4|1578.8|1572.4|1581|1574.6|1578.3|1571.9|0
1690505400000|2023-07-28 00:50:00|1578.6|1572.2|1579.5|1573.1|1579.5|1573.1|1578.2|1571.9|0
1690505700000|2023-07-28 00:55:00|1578.4|1572|1577.1|1570.9|1579.4|1573|1577.1|1570.9|0
1690506000000|2023-07-28 01:00:00|1576.8|1570.6|1577.6|1571.4|1579|1572.6|1576.8|1570.6|0
1690506300000|2023-07-28 01:05:00|1578.6|1572.2|1576.9|1570.7|1578.6|1572.2|1576.7|1570.5|0
1690506600000|2023-07-28 01:10:00|1577|1570.8|1575.7|1569.5|1577.1|1570.9|1575.7|1569.5|0
1690506900000|2023-07-28 01:15:00|1576.7|1570.5|1576.7|1570.5|1578.7|1572.3|1575.8|1569.6|0
1690507200000|2023-07-28 01:20:00|1575.8|1569.6|1575.5|1569.3|1576.2|1570|1575.5|1569.3|0
1690507500000|2023-07-28 01:25:00|1576.7|1570.5|1577.9|1571.7|1577.9|1571.7|1576.2|1570|0
1690507800000|2023-07-28 01:30:00|1578.3|1571.9|1579.5|1573.1|1581.6|1575.2|1578.3|1571.9|0
1690508100000|2023-07-28 01:35:00|1579.7|1573.3|1579.3|1572.9|1580.3|1573.9|1579.3|1572.9|0
1690508400000|2023-07-28 01:40:00|1579.6|1573.2|1581.5|1575.1|1581.8|1575.4|1579.3|1572.9|0
1690508700000|2023-07-28 01:45:00|1580.3|1573.9|1580.1|1573.7|1581.2|1574.8|1579.7|1573.3|0
1690509000000|2023-07-28 01:50:00|1579.7|1573.3|1578.9|1572.5|1580.5|1574.1|1578.9|1572.5|0
1690509300000|2023-07-28 01:55:00|1579|1572.6|1578.8|1572.4|1579|1572.6|1578.6|1572.2|0
1690509600000|2023-07-28 02:00:00|1578.3|1571.9|1577.2|1571|1579.5|1573.1|1575.9|1569.7|0
1690509900000|2023-07-28 02:05:00|1578.7|1572.3|1577.5|1571.3|1578.7|1572.3|1577|1570.8|0
1690510200000|2023-07-28 02:10:00|1577.7|1571.5|1578|1571.8|1579|1572.6|1577.7|1571.5|0
1690510500000|2023-07-28 02:15:00|1578.3|1571.9|1577.5|1571.3|1578.3|1571.9|1577.5|1571.3|0
1690510800000|2023-07-28 02:20:00|1577.6|1571.4|1578.6|1572.2|1579.2|1572.8|1577.6|1571.4|0
1690511100000|2023-07-28 02:25:00|1578.7|1572.3|1578.6|1572.2|1578.8|1572.4|1577.5|1571.3|0
1690511400000|2023-07-28 02:30:00|1579.8|1573.4|1579.4|1573|1580.3|1573.9|1579|1572.6|0
1690511700000|2023-07-28 02:35:00|1580.2|1573.8|1579.4|1573|1581.4|1575|1578.2|1571.9|0
1690512000000|2023-07-28 02:40:00|1578.3|1571.9|1578.3|1571.9|1579.4|1573|1577.8|1571.6|0
1690512300000|2023-07-28 02:45:00|1579.3|1572.9|1578.5|1572.1|1579.3|1572.9|1578.2|1571.9|0
1690512600000|2023-07-28 02:50:00|1578.4|1572|1578.3|1571.9|1579.3|1572.9|1578.2|1571.9|0
1690512900000|2023-07-28 02:55:00|1578.4|1572|1580|1573.6|1580.6|1574.2|1578.3|1571.9|0
1690513200000|2023-07-28 03:00:00|1581.8|1575.4|1577.7|1571.5|1581.8|1575.4|1577.6|1571.4|0
1690513500000|2023-07-28 03:05:00|1577.9|1571.7|1577.9|1571.7|1579|1572.6|1577.4|1571.2|0
1690513800000|2023-07-28 03:10:00|1577.8|1571.6|1578.5|1572.1|1579|1572.6|1576.8|1570.6|0
1690514100000|2023-07-28 03:15:00|1577.3|1571.1|1577.2|1571|1578.5|1572.1|1577.1|1570.9|0
1690514400000|2023-07-28 03:20:00|1578.3|1571.9|1577.8|1571.6|1578.3|1571.9|1576.8|1570.6|0
1690514700000|2023-07-28 03:25:00|1576.4|1570.2|1576.2|1570|1578.2|1571.9|1576.2|1570|0
1690515000000|2023-07-28 03:30:00|1575.6|1569.4|1577.8|1571.6|1579.1|1572.7|1575.6|1569.4|0
1690515300000|2023-07-28 03:35:00|1578|1571.8|1577.9|1571.7|1578.2|1571.9|1577.5|1571.3|0
1690515600000|2023-07-28 03:40:00|1577.8|1571.6|1575.2|1569|1577.8|1571.6|1575.2|1569|0
1690515900000|2023-07-28 03:45:00|1575|1568.8|1573.9|1567.7|1575|1568.8|1573.3|1567.1|0
1690516200000|2023-07-28 03:50:00|1574|1567.8|1574.3|1568.1|1574.8|1568.6|1573.4|1567.2|0
1690516500000|2023-07-28 03:55:00|1574.2|1568|1573.9|1567.7|1575.3|1569.1|1573.9|1567.7|0
1690516800000|2023-07-28 04:00:00|1574.9|1568.7|1574.8|1568.6|1574.9|1568.7|1573.3|1567.1|0
1690517100000|2023-07-28 04:05:00|1574.4|1568.2|1573.5|1567.3|1574.5|1568.3|1573.3|1567.1|0
1690517400000|2023-07-28 04:10:00|1574.5|1568.3|1573.5|1567.3|1574.9|1568.7|1573.5|1567.3|0
1690517700000|2023-07-28 04:15:00|1572.5|1566.3|1575.1|1568.9|1575.1|1568.9|1572.5|1566.3|0
1690518000000|2023-07-28 04:20:00|1573.8|1567.6|1574.6|1568.4|1574.8|1568.6|1573.4|1567.2|0
1690518300000|2023-07-28 04:25:00|1573.5|1567.3|1574.3|1568.1|1574.6|1568.4|1573|1566.8|0
1690518600000|2023-07-28 04:30:00|1573.1|1566.9|1573.6|1567.4|1574.4|1568.2|1572.9|1566.7|0
1690518900000|2023-07-28 04:35:00|1574.4|1568.2|1573.7|1567.5|1574.7|1568.5|1573.4|1567.2|0
1690519200000|2023-07-28 04:40:00|1574.7|1568.5|1574.2|1568|1575.3|1569.1|1574.1|1567.9|0
1690519500000|2023-07-28 04:45:00|1574.3|1568.1|1576.4|1570.2|1576.7|1570.5|1574.3|1568.1|0
1690519800000|2023-07-28 04:50:00|1575.5|1569.3|1576.1|1569.9|1576.3|1570.1|1574.9|1568.7|0
1690520100000|2023-07-28 04:55:00|1575.1|1568.9|1576|1569.8|1576.1|1569.9|1575|1568.8|0
1690520400000|2023-07-28 05:00:00|1575.9|1569.7|1576.9|1570.7|1576.9|1570.7|1575|1568.8|0
1690520700000|2023-07-28 05:05:00|1576|1569.8|1576.3|1570.1|1577.2|1571|1575.7|1569.5|0
1690521000000|2023-07-28 05:10:00|1576.1|1569.9|1577.6|1571.4|1578.5|1572.1|1576.1|1569.9|0
1690521300000|2023-07-28 05:15:00|1577.5|1571.3|1576.5|1570.3|1577.5|1571.3|1576|1569.8|0
1690521600000|2023-07-28 05:20:00|1578|1571.8|1576.6|1570.4|1578|1571.8|1576.3|1570.1|0
1690521900000|2023-07-28 05:25:00|1576.7|1570.5|1577.5|1571.3|1578.6|1572.2|1576.7|1570.5|0
1690522200000|2023-07-28 05:30:00|1577.6|1571.4|1579.8|1573.4|1579.8|1573.4|1577.6|1571.4|0
1690522500000|2023-07-28 05:35:00|1578.7|1572.3|1577.9|1571.7|1579.3|1572.9|1577.9|1571.7|0
1690522800000|2023-07-28 05:40:00|1578.9|1572.5|1579.1|1572.7|1579.1|1572.7|1577.5|1571.3|0
1690523100000|2023-07-28 05:45:00|1577.6|1571.4|1579.3|1572.9|1579.3|1572.9|1577.5|1571.3|0
1690523400000|2023-07-28 05:50:00|1577.9|1571.7|1579|1572.6|1579.4|1573|1577.9|1571.7|0
1690523700000|2023-07-28 05:55:00|1579.2|1572.8|1577.6|1571.4|1580.1|1573.7|1577.6|1571.4|0
1690762200000|2023-07-31 00:10:00|1587.2|1580.8|1585.5|1579.1|1587.6|1581.2|1585.5|1579.1|0
1690762500000|2023-07-31 00:15:00|1586.3|1579.9|1587.8|1581.4|1588.7|1582.3|1586.3|1579.9|0
1690762800000|2023-07-31 00:20:00|1589.2|1582.8|1587.3|1580.9|1589.6|1583.2|1586.7|1580.3|0
1690763100000|2023-07-31 00:25:00|1587.2|1580.8|1586.1|1579.7|1587.2|1580.8|1585.9|1579.5|0
1690763400000|2023-07-31 00:30:00|1585|1578.6|1587.7|1581.3|1588.1|1581.7|1585|1578.6|0
1690763700000|2023-07-31 00:35:00|1586.9|1580.5|1588.1|1581.7|1588.1|1581.7|1586.9|1580.5|0
1690764000000|2023-07-31 00:40:00|1588.2|1581.8|1588.5|1582.1|1588.5|1582.1|1587.7|1581.3|0
1690764300000|2023-07-31 00:45:00|1588.3|1581.9|1588|1581.6|1589|1582.6|1588|1581.6|0
1690764600000|2023-07-31 00:50:00|1587.5|1581.1|1584.2|1577.8|1587.5|1581.1|1584.2|1577.8|0
1690764900000|2023-07-31 00:55:00|1585|1578.6|1582.8|1576.4|1585.7|1579.3|1582.8|1576.4|0
1690765200000|2023-07-31 01:00:00|1584|1577.6|1579.9|1573.5|1584|1577.6|1579.2|1572.8|0
1690765500000|2023-07-31 01:05:00|1582|1575.6|1582|1575.6|1583.1|1576.7|1582|1575.6|0
1690765800000|2023-07-31 01:10:00|1581.8|1575.4|1585.8|1579.4|1585.8|1579.4|1581.8|1575.4|0
1690766100000|2023-07-31 01:15:00|1585.3|1578.9|1584.3|1577.9|1585.7|1579.3|1584.3|1577.9|0
1690766400000|2023-07-31 01:20:00|1584.2|1577.8|1586.6|1580.2|1586.6|1580.2|1584.2|1577.8|0
1690766700000|2023-07-31 01:25:00|1584.1|1577.7|1585.3|1578.9|1585.4|1579|1584.1|1577.7|0
1690767000000|2023-07-31 01:30:00|1585.1|1578.7|1583.6|1577.2|1585.1|1578.7|1583.3|1576.9|0
1690767300000|2023-07-31 01:35:00|1582.7|1576.3|1583.8|1577.4|1583.9|1577.5|1582.7|1576.3|0
1690767600000|2023-07-31 01:40:00|1582.6|1576.2|1582.2|1575.8|1583.4|1577|1581.6|1575.2|0
1690767900000|2023-07-31 01:45:00|1581.8|1575.4|1581.9|1575.5|1582.1|1575.7|1581.6|1575.2|0
1690768200000|2023-07-31 01:50:00|1582|1575.6|1581.3|1574.9|1582.2|1575.8|1581.3|1574.9|0
1690768500000|2023-07-31 01:55:00|1581.2|1574.8|1583.5|1577.1|1583.5|1577.1|1581.2|1574.8|0
1690768800000|2023-07-31 02:00:00|1583.2|1576.8|1582.1|1575.7|1583.2|1576.8|1579.4|1573|0
1690769100000|2023-07-31 02:05:00|1582.9|1576.5|1582.6|1576.2|1582.9|1576.5|1581.4|1575|0
1690769400000|2023-07-31 02:10:00|1582.5|1576.1|1580.1|1573.7|1582.5|1576.1|1580|1573.6|0
1690769700000|2023-07-31 02:15:00|1580.2|1573.8|1579.7|1573.3|1581|1574.6|1579.1|1572.7|0
1690770000000|2023-07-31 02:20:00|1579.6|1573.2|1579.6|1573.2|1579.7|1573.3|1579.2|1572.8|0
1690770300000|2023-07-31 02:25:00|1579.5|1573.1|1576.3|1570.1|1579.5|1573.1|1576.3|1570.1|0
1690770600000|2023-07-31 02:30:00|1577.5|1571.3|1577.1|1570.9|1577.5|1571.3|1576.4|1570.2|0
1690770900000|2023-07-31 02:35:00|1576.9|1570.7|1578.2|1571.9|1580.6|1574.2|1576.9|1570.7|0
1690771200000|2023-07-31 02:40:00|1577.9|1571.7|1576.8|1570.6|1577.9|1571.7|1576.3|1570.1|0
1690771500000|2023-07-31 02:45:00|1577|1570.8|1576.8|1570.6|1577.1|1570.9|1576.8|1570.6|0
1690771800000|2023-07-31 02:50:00|1577|1570.8|1577.1|1570.9|1577.1|1570.9|1576.8|1570.6|0
1690772100000|2023-07-31 02:55:00|1577|1570.8|1577.8|1571.6|1577.9|1571.7|1576.6|1570.4|0
1690772400000|2023-07-31 03:00:00|1576.9|1570.7|1577.2|1571|1578|1571.8|1576.9|1570.7|0
1690772700000|2023-07-31 03:05:00|1579.3|1572.9|1579|1572.6|1579.9|1573.5|1578.5|1572.1|0
1690773000000|2023-07-31 03:10:00|1580.2|1573.8|1580.3|1573.9|1580.4|1574|1579.3|1572.9|0
1690773300000|2023-07-31 03:15:00|1579.4|1573|1579|1572.6|1580.3|1573.9|1578.8|1572.4|0
1690773600000|2023-07-31 03:20:00|1578.6|1572.2|1578.3|1571.9|1578.6|1572.2|1578.3|1571.9|0
1690773900000|2023-07-31 03:25:00|1579.2|1572.8|1579.8|1573.4|1579.8|1573.4|1578.3|1571.9|0
1690774200000|2023-07-31 03:30:00|1578.8|1572.4|1577|1570.8|1578.8|1572.4|1576|1569.8|0
1690774500000|2023-07-31 03:35:00|1577.8|1571.6|1579|1572.6|1579.2|1572.8|1576.8|1570.6|0
1690774800000|2023-07-31 03:40:00|1579.3|1572.9|1578.9|1572.5|1579.3|1572.9|1578.8|1572.4|0
1690775100000|2023-07-31 03:45:00|1578.7|1572.3|1579|1572.6|1579.1|1572.7|1577.8|1571.6|0
1690775400000|2023-07-31 03:50:00|1579.1|1572.7|1579|1572.6|1579.4|1573|1577.2|1571|0
1690775700000|2023-07-31 03:55:00|1577.7|1571.5|1576.9|1570.7|1578.3|1571.9|1576.8|1570.6|0
1690776000000|2023-07-31 04:00:00|1576.8|1570.6|1574|1567.8|1578|1571.8|1573.8|1567.6|0
1690776300000|2023-07-31 04:05:00|1574.2|1568|1574.3|1568.1|1575.2|1569|1574.2|1568|0
1690776600000|2023-07-31 04:10:00|1574.4|1568.2|1574.8|1568.6|1574.8|1568.6|1574.2|1568|0
1690776900000|2023-07-31 04:15:00|1574.9|1568.7|1574.5|1568.3|1575|1568.8|1573.4|1567.2|0
1690777200000|2023-07-31 04:20:00|1573.6|1567.4|1574.6|1568.4|1574.7|1568.5|1573.5|1567.3|0
1690777500000|2023-07-31 04:25:00|1574.8|1568.6|1574.9|1568.7|1576|1569.8|1574.8|1568.6|0
1690777800000|2023-07-31 04:30:00|1575.9|1569.7|1575|1568.8|1575.9|1569.7|1574.9|1568.7|0
1690778100000|2023-07-31 04:35:00|1575.9|1569.7|1574.9|1568.7|1575.9|1569.7|1574|1567.8|0
1690778400000|2023-07-31 04:40:00|1573.9|1567.7|1575.5|1569.3|1575.5|1569.3|1573.9|1567.7|0
1690778700000|2023-07-31 04:45:00|1575.6|1569.4|1576.6|1570.4|1576.6|1570.4|1575.2|1569|0
1690779000000|2023-07-31 04:50:00|1576.5|1570.3|1577.4|1571.2|1577.4|1571.2|1576.5|1570.3|0
1690779300000|2023-07-31 04:55:00|1577.7|1571.5|1579.4|1573|1579.4|1573|1577.6|1571.4|0
1690779600000|2023-07-31 05:00:00|1578.5|1572.1|1577|1570.8|1578.5|1572.1|1576.7|1570.5|0
1690779900000|2023-07-31 05:05:00|1578.3|1571.9|1578.3|1571.9|1578.4|1572|1577|1570.8|0
1690780200000|2023-07-31 05:10:00|1578.4|1572|1578.7|1572.3|1579|1572.6|1577.3|1571.1|0
1690780500000|2023-07-31 05:15:00|1578.9|1572.5|1579.4|1573|1579.4|1573|1578|1571.8|0
1690780800000|2023-07-31 05:20:00|1578.3|1571.9|1579.2|1572.8|1579.2|1572.8|1578.3|1571.9|0
1690781100000|2023-07-31 05:25:00|1578.3|1571.9|1578.5|1572.1|1578.7|1572.3|1578.3|1571.9|0
1690781400000|2023-07-31 05:30:00|1578.6|1572.2|1578.6|1572.2|1579.2|1572.8|1578.3|1571.9|0
1690781700000|2023-07-31 05:35:00|1578.7|1572.3|1580.3|1573.9|1580.3|1573.9|1578.3|1571.9|0
1690782000000|2023-07-31 05:40:00|1579|1572.6|1579|1572.6|1579|1572.6|1577.4|1571.2|0
1690782300000|2023-07-31 05:45:00|1578.9|1572.5|1580.3|1573.9|1580.3|1573.9|1578.9|1572.5|0
1690782600000|2023-07-31 05:50:00|1580.5|1574.1|1582|1575.6|1582.1|1575.7|1580.4|1574|0
1690782900000|2023-07-31 05:55:00|1581|1574.6|1581.4|1575|1582.6|1576.2|1580.9|1574.5|0
1690848600000|2023-08-01 00:10:00|1582.7|1576.3|1584.2|1577.8|1585.2|1578.8|1582.7|1576.3|0
1690848900000|2023-08-01 00:15:00|1583.4|1577|1584.7|1578.3|1584.8|1578.4|1583.4|1577|0
1690849200000|2023-08-01 00:20:00|1585.2|1578.8|1583.2|1576.8|1585.3|1578.9|1583.2|1576.8|0
1690849500000|2023-08-01 00:25:00|1582.4|1576|1583|1576.6|1583.6|1577.2|1582|1575.6|0
1690849800000|2023-08-01 00:30:00|1582.9|1576.5|1581.9|1575.5|1583.3|1576.9|1581.8|1575.4|0
1690850100000|2023-08-01 00:35:00|1582.3|1575.9|1581.2|1574.8|1582.9|1576.5|1581.2|1574.8|0
1690850400000|2023-08-01 00:40:00|1581.4|1575|1580.6|1574.2|1581.6|1575.2|1580.6|1574.2|0
1690850700000|2023-08-01 00:45:00|1580.5|1574.1|1580.7|1574.3|1581.8|1575.4|1580.1|1573.7|0
1690851000000|2023-08-01 00:50:00|1581.6|1575.2|1580.6|1574.2|1581.8|1575.4|1580.5|1574.1|0
1690851300000|2023-08-01 00:55:00|1580.4|1574|1580.6|1574.2|1581.8|1575.4|1580.3|1573.9|0
1690851600000|2023-08-01 01:00:00|1581.7|1575.3|1581.8|1575.4|1582.7|1576.3|1581.7|1575.3|0
1690851900000|2023-08-01 01:05:00|1581.9|1575.5|1581.8|1575.4|1582.4|1576|1581.8|1575.4|0
1690852200000|2023-08-01 01:10:00|1580.9|1574.5|1580.2|1573.8|1582|1575.6|1580|1573.6|0
1690852500000|2023-08-01 01:15:00|1580.3|1573.9|1580.4|1574|1580.9|1574.5|1579.6|1573.2|0
1690852800000|2023-08-01 01:20:00|1580.6|1574.2|1579.9|1573.5|1580.7|1574.3|1579.9|1573.5|0
1690853100000|2023-08-01 01:25:00|1580.8|1574.4|1580.7|1574.3|1580.9|1574.5|1579.7|1573.3|0
1690853400000|2023-08-01 01:30:00|1580.8|1574.4|1579.6|1573.2|1581.2|1574.8|1579.6|1573.2|0
1690853700000|2023-08-01 01:35:00|1580.8|1574.4|1579.6|1573.2|1580.8|1574.4|1579.4|1573|0
1690854000000|2023-08-01 01:40:00|1579.4|1573|1578.8|1572.4|1579.8|1573.4|1578.7|1572.3|0
1690854300000|2023-08-01 01:45:00|1578.7|1572.3|1579.2|1572.8|1580.3|1573.9|1578.2|1571.9|0
1690854600000|2023-08-01 01:50:00|1579.1|1572.7|1579.4|1573|1580.2|1573.8|1579|1572.6|0
1690854900000|2023-08-01 01:55:00|1579.1|1572.7|1579|1572.6|1580.5|1574.1|1578.9|1572.5|0
1690855200000|2023-08-01 02:00:00|1580.2|1573.8|1579.7|1573.3|1580.7|1574.3|1579.1|1572.7|0
1690855500000|2023-08-01 02:05:00|1579.6|1573.2|1579.7|1573.3|1580.6|1574.2|1579.5|1573.1|0
1690855800000|2023-08-01 02:10:00|1579.4|1573|1579.5|1573.1|1580.6|1574.2|1579.4|1573|0
1690856100000|2023-08-01 02:15:00|1579.8|1573.4|1579.6|1573.2|1580.7|1574.3|1579.6|1573.2|0
1690856400000|2023-08-01 02:20:00|1579.7|1573.3|1579.4|1573|1581|1574.6|1579.4|1573|0
1690856700000|2023-08-01 02:25:00|1579.3|1572.9|1579.6|1573.2|1580.3|1573.9|1579.3|1572.9|0
1690857000000|2023-08-01 02:30:00|1579.4|1573|1579.4|1573|1580.5|1574.1|1578.9|1572.5|0
1690857300000|2023-08-01 02:35:00|1579.2|1572.8|1579.7|1573.3|1579.7|1573.3|1579.2|1572.8|0
1690857600000|2023-08-01 02:40:00|1579.8|1573.4|1580.6|1574.2|1580.6|1574.2|1579.8|1573.4|0
1690857900000|2023-08-01 02:45:00|1580.5|1574.1|1580.3|1573.9|1580.6|1574.2|1580.1|1573.7|0
1690858200000|2023-08-01 02:50:00|1580.4|1574|1580.4|1574|1580.5|1574.1|1579.5|1573.1|0
1690858500000|2023-08-01 02:55:00|1580.5|1574.1|1582|1575.6|1582.1|1575.7|1580.3|1573.9|0
1690858800000|2023-08-01 03:00:00|1582.3|1575.9|1584.3|1577.9|1584.8|1578.4|1582.3|1575.9|0
1690859100000|2023-08-01 03:05:00|1584.5|1578.1|1584.9|1578.5|1585.3|1578.9|1584.5|1578.1|0
1690859400000|2023-08-01 03:10:00|1583.8|1577.4|1584.3|1577.9|1585.6|1579.2|1583.8|1577.4|0
1690859700000|2023-08-01 03:15:00|1585.2|1578.8|1584.6|1578.2|1585.5|1579.1|1584.1|1577.7|0
1690860000000|2023-08-01 03:20:00|1584.4|1578|1584.3|1577.9|1585.6|1579.2|1584.3|1577.9|0
1690860300000|2023-08-01 03:25:00|1585.4|1579|1584|1577.6|1585.4|1579|1584|1577.6|0
1690860600000|2023-08-01 03:30:00|1585|1578.6|1583.9|1577.5|1585.1|1578.7|1583.9|1577.5|0
1690860900000|2023-08-01 03:35:00|1585|1578.6|1584|1577.6|1585|1578.6|1583.8|1577.4|0
1690861200000|2023-08-01 03:40:00|1584.2|1577.8|1584.2|1577.8|1584.9|1578.5|1583.9|1577.5|0
1690861500000|2023-08-01 03:45:00|1585.3|1578.9|1583.7|1577.3|1585.3|1578.9|1583.6|1577.2|0
1690861800000|2023-08-01 03:50:00|1583.9|1577.5|1583.5|1577.1|1583.9|1577.5|1583.2|1576.8|0
1690862100000|2023-08-01 03:55:00|1584.6|1578.2|1585.4|1579|1586.4|1580|1584.5|1578.1|0
1690862400000|2023-08-01 04:00:00|1585.3|1578.9|1585.6|1579.2|1586.8|1580.4|1585.3|1578.9|0
1690862700000|2023-08-01 04:05:00|1585.5|1579.1|1586.1|1579.7|1587.4|1581|1585.5|1579.1|0
1690863000000|2023-08-01 04:10:00|1587.2|1580.8|1586.2|1579.8|1587.4|1581|1586.2|1579.8|0
1690863300000|2023-08-01 04:15:00|1586.1|1579.7|1587|1580.6|1587.5|1581.1|1586.1|1579.7|0
1690863600000|2023-08-01 04:20:00|1585.9|1579.5|1585.9|1579.5|1587.3|1580.9|1585.9|1579.5|0
1690863900000|2023-08-01 04:25:00|1587|1580.6|1586|1579.6|1587|1580.6|1585.8|1579.4|0
1690864200000|2023-08-01 04:30:00|1586.2|1579.8|1591.4|1585|1593|1586.6|1586.2|1579.8|0
1690864500000|2023-08-01 04:35:00|1593.3|1586.9|1592.9|1586.5|1593.3|1586.9|1591.6|1585.2|0
1690864800000|2023-08-01 04:40:00|1591.8|1585.4|1590.1|1583.7|1592.5|1586.1|1589.1|1582.7|0
1690865100000|2023-08-01 04:45:00|1590|1583.6|1588.7|1582.3|1590.2|1583.8|1588.7|1582.3|0
1690865400000|2023-08-01 04:50:00|1588.9|1582.5|1589.5|1583.1|1589.6|1583.2|1588.3|1581.9|0
1690865700000|2023-08-01 04:55:00|1588.4|1582|1591.2|1584.8|1591.2|1584.8|1588.3|1581.9|0
1690866000000|2023-08-01 05:00:00|1590.3|1583.9|1590.2|1583.8|1591.3|1584.9|1588.8|1582.4|0
1690866300000|2023-08-01 05:05:00|1590.1|1583.7|1588.3|1581.9|1590.1|1583.7|1587.9|1581.5|0
1690866600000|2023-08-01 05:10:00|1587.3|1580.9|1587.5|1581.1|1588.4|1582|1586.4|1580|0
1690866900000|2023-08-01 05:15:00|1586.5|1580.1|1586.9|1580.5|1587.1|1580.7|1586.5|1580.1|0
1690867200000|2023-08-01 05:20:00|1586.8|1580.4|1589.4|1583|1589.4|1583|1586.8|1580.4|0
1690867500000|2023-08-01 05:25:00|1588.6|1582.2|1589.5|1583.1|1589.5|1583.1|1588.4|1582|0
1690867800000|2023-08-01 05:30:00|1589.6|1583.2|1589.8|1583.4|1589.8|1583.4|1588.2|1581.8|0
1690868100000|2023-08-01 05:35:00|1589.1|1582.7|1592.4|1586|1593.7|1587.3|1589.1|1582.7|0
1690868400000|2023-08-01 05:40:00|1592.5|1586.1|1592.4|1586|1594.6|1588.2|1592|1585.6|0
1690868700000|2023-08-01 05:45:00|1591.6|1585.2|1593.4|1587|1593.4|1587|1591.2|1584.8|0
1690869000000|2023-08-01 05:50:00|1592.4|1586|1591.4|1585|1593|1586.6|1591.4|1585|0
1690869300000|2023-08-01 05:55:00|1591.6|1585.2|1591.9|1585.5|1593.2|1586.8|1591.6|1585.2|0
1690935000000|2023-08-02 00:10:00|1584.2|1577.8|1584.7|1578.3|1585|1578.6|1583.9|1577.5|0
1690935300000|2023-08-02 00:15:00|1584.6|1578.2|1587.2|1580.8|1588.1|1581.7|1584.6|1578.2|0
1690935600000|2023-08-02 00:20:00|1587.4|1581|1586.9|1580.5|1587.7|1581.3|1586.3|1579.9|0
1690935900000|2023-08-02 00:25:00|1587.9|1581.5|1588.3|1581.9|1589|1582.6|1586.9|1580.5|0
1690936200000|2023-08-02 00:30:00|1587.3|1580.9|1586.7|1580.3|1588.4|1582|1586.7|1580.3|0
1690936500000|2023-08-02 00:35:00|1585.8|1579.4|1585.6|1579.2|1586.2|1579.8|1584.9|1578.5|0
1690936800000|2023-08-02 00:40:00|1585.8|1579.4|1584.6|1578.2|1585.8|1579.4|1584.4|1578|0
1690937100000|2023-08-02 00:45:00|1584.9|1578.5|1587|1580.6|1587.4|1581|1584.9|1578.5|0
1690937400000|2023-08-02 00:50:00|1586.6|1580.2|1588|1581.6|1588|1581.6|1586.6|1580.2|0
1690937700000|2023-08-02 00:55:00|1588.1|1581.7|1587.4|1581|1588.4|1582|1587.1|1580.7|0
1690938000000|2023-08-02 01:00:00|1587.5|1581.1|1586.7|1580.3|1588|1581.6|1585.8|1579.4|0
1690938300000|2023-08-02 01:05:00|1587.8|1581.4|1586.8|1580.4|1587.8|1581.4|1586.5|1580.1|0
1690938600000|2023-08-02 01:10:00|1586.7|1580.3|1590|1583.6|1591.2|1584.8|1586.7|1580.3|0
1690938900000|2023-08-02 01:15:00|1590.2|1583.8|1590.2|1583.8|1590.2|1583.8|1588.3|1581.9|0
1690939200000|2023-08-02 01:20:00|1589.1|1582.7|1587.6|1581.2|1589.1|1582.7|1587.2|1580.8|0
1690939500000|2023-08-02 01:25:00|1587.7|1581.3|1588.7|1582.3|1588.7|1582.3|1587.4|1581|0
1690939800000|2023-08-02 01:30:00|1588.5|1582.1|1586.4|1580|1588.5|1582.1|1585.8|1579.4|0
1690940100000|2023-08-02 01:35:00|1585.4|1579|1585.9|1579.5|1587.1|1580.7|1585.4|1579|0
1690940400000|2023-08-02 01:40:00|1587.1|1580.7|1585.9|1579.5|1587.1|1580.7|1585.4|1579|0
1690940700000|2023-08-02 01:45:00|1585.6|1579.2|1586.6|1580.2|1586.6|1580.2|1585.3|1578.9|0
1690941000000|2023-08-02 01:50:00|1585.6|1579.2|1585.3|1578.9|1586.5|1580.1|1585.1|1578.7|0
1690941300000|2023-08-02 01:55:00|1586.4|1580|1584.8|1578.4|1586.4|1580|1584.8|1578.4|0
1690941600000|2023-08-02 02:00:00|1586|1579.6|1586.4|1580|1587.6|1581.2|1584.9|1578.5|0
1690941900000|2023-08-02 02:05:00|1586.5|1580.1|1587|1580.6|1588|1581.6|1586.2|1579.8|0
1690942200000|2023-08-02 02:10:00|1586.9|1580.5|1586.9|1580.5|1587.7|1581.3|1586.4|1580|0
1690942500000|2023-08-02 02:15:00|1587.9|1581.5|1588|1581.6|1588|1581.6|1585.9|1579.5|0
1690942800000|2023-08-02 02:20:00|1586.9|1580.5|1585.8|1579.4|1587.3|1580.9|1585.6|1579.2|0
1690943100000|2023-08-02 02:25:00|1585.7|1579.3|1586.7|1580.3|1587.1|1580.7|1585.7|1579.3|0
1690943400000|2023-08-02 02:30:00|1586.4|1580|1584.9|1578.5|1586.4|1580|1584.9|1578.5|0
1690943700000|2023-08-02 02:35:00|1584.6|1578.2|1584.1|1577.7|1586.7|1580.3|1584.1|1577.7|0
1690944000000|2023-08-02 02:40:00|1585.9|1579.5|1583.1|1576.7|1585.9|1579.5|1583.1|1576.7|0
1690944300000|2023-08-02 02:45:00|1584|1577.6|1583.7|1577.3|1584|1577.6|1582.5|1576.1|0
1690944600000|2023-08-02 02:50:00|1583.5|1577.1|1583.9|1577.5|1583.9|1577.5|1582.3|1575.9|0
1690944900000|2023-08-02 02:55:00|1583|1576.6|1582.4|1576|1584.2|1577.8|1581.9|1575.5|0
1690945200000|2023-08-02 03:00:00|1581.4|1575|1583.5|1577.1|1583.6|1577.2|1581.1|1574.7|0
1690945500000|2023-08-02 03:05:00|1583.3|1576.9|1581.1|1574.7|1583.5|1577.1|1581.1|1574.7|0
1690945800000|2023-08-02 03:10:00|1581.9|1575.5|1581.6|1575.2|1582|1575.6|1580.1|1573.7|0
1690946100000|2023-08-02 03:15:00|1580.6|1574.2|1580.2|1573.8|1581.3|1574.9|1580.1|1573.7|0
1690946400000|2023-08-02 03:20:00|1581.1|1574.7|1579.9|1573.5|1581.1|1574.7|1579.1|1572.7|0
1690946700000|2023-08-02 03:25:00|1579.7|1573.3|1582.2|1575.8|1582.2|1575.8|1579.7|1573.3|0
1690947000000|2023-08-02 03:30:00|1581.1|1574.7|1581.6|1575.2|1582.5|1576.1|1581.1|1574.7|0
1690947300000|2023-08-02 03:35:00|1581.5|1575.1|1582.3|1575.9|1582.8|1576.4|1581.3|1574.9|0
1690947600000|2023-08-02 03:40:00|1582.2|1575.8|1582.7|1576.3|1582.7|1576.3|1580.6|1574.2|0
1690947900000|2023-08-02 03:45:00|1580.7|1574.3|1581|1574.6|1582.2|1575.8|1580.7|1574.3|0
1690948200000|2023-08-02 03:50:00|1581.9|1575.5|1581.2|1574.8|1582.1|1575.7|1580.7|1574.3|0
1690948500000|2023-08-02 03:55:00|1581|1574.6|1581|1574.6|1581.9|1575.5|1580.9|1574.5|0
1690948800000|2023-08-02 04:00:00|1580.9|1574.5|1581.4|1575|1581.5|1575.1|1580|1573.6|0
1690949100000|2023-08-02 04:05:00|1581.5|1575.1|1580.3|1573.9|1581.8|1575.4|1580.3|1573.9|0
1690949400000|2023-08-02 04:10:00|1579.4|1573|1579.9|1573.5|1581.5|1575.1|1579.4|1573|0
1690949700000|2023-08-02 04:15:00|1580|1573.6|1580|1573.6|1581|1574.6|1579.8|1573.4|0
1690950000000|2023-08-02 04:20:00|1581.2|1574.8|1579.9|1573.5|1581.2|1574.8|1579.9|1573.5|0
1690950300000|2023-08-02 04:25:00|1580.1|1573.7|1580.7|1574.3|1581|1574.6|1579.7|1573.3|0
1690950600000|2023-08-02 04:30:00|1580.8|1574.4|1579.4|1573|1580.8|1574.4|1579.3|1572.9|0
1690950900000|2023-08-02 04:35:00|1578.9|1572.5|1580.1|1573.7|1580.3|1573.9|1578.9|1572.5|0
1690951200000|2023-08-02 04:40:00|1578.6|1572.2|1577.7|1571.5|1579.7|1573.3|1577.5|1571.3|0
1690951500000|2023-08-02 04:45:00|1579.7|1573.3|1577.3|1571.1|1579.7|1573.3|1577.2|1571|0
1690951800000|2023-08-02 04:50:00|1577.2|1571|1578|1571.8|1578|1571.8|1576.8|1570.6|0
1690952100000|2023-08-02 04:55:00|1577.9|1571.7|1577.1|1570.9|1577.9|1571.7|1576|1569.8|0
1690952400000|2023-08-02 05:00:00|1576.1|1569.9|1577.5|1571.3|1577.5|1571.3|1576|1569.8|0
1690952700000|2023-08-02 05:05:00|1577.3|1571.1|1577.4|1571.2|1578.5|1572.1|1577|1570.8|0
1690953000000|2023-08-02 05:10:00|1578.8|1572.4|1575.7|1569.5|1578.8|1572.4|1575.6|1569.4|0
1690953300000|2023-08-02 05:15:00|1576.8|1570.6|1574.9|1568.7|1576.8|1570.6|1574.7|1568.5|0
1690953600000|2023-08-02 05:20:00|1575.9|1569.7|1573.9|1567.7|1575.9|1569.7|1573.9|1567.7|0
1690953900000|2023-08-02 05:25:00|1574.9|1568.7|1575.1|1568.9|1576.1|1569.9|1574.9|1568.7|0
1690954200000|2023-08-02 05:30:00|1576.3|1570.1|1578.2|1571.9|1578.8|1572.4|1576.3|1570.1|0
1690954500000|2023-08-02 05:35:00|1578.3|1572|1578.8|1572.4|1578.8|1572.4|1577.3|1571.1|0
1690954800000|2023-08-02 05:40:00|1578.9|1572.5|1578.7|1572.3|1579.1|1572.7|1577.6|1571.4|0
1690955100000|2023-08-02 05:45:00|1577.5|1571.3|1577.6|1571.4|1578.7|1572.3|1577.2|1571|0
1690955400000|2023-08-02 05:50:00|1576.4|1570.2|1577|1570.8|1578.3|1571.9|1576.4|1570.2|0
1690955700000|2023-08-02 05:55:00|1578.2|1571.9|1577.3|1571.1|1578.2|1571.9|1577.3|1571.1|0
1691021400000|2023-08-03 00:10:00|1572.7|1566.5|1570.3|1564.1|1572.7|1566.5|1570.1|1563.9|0
1691021700000|2023-08-03 00:15:00|1569.6|1563.4|1569.2|1563|1572.3|1566.1|1569.2|1563|0
1691022000000|2023-08-03 00:20:00|1568.7|1562.5|1567.8|1561.6|1569.6|1563.4|1566.8|1560.6|0
1691022300000|2023-08-03 00:25:00|1569|1562.8|1571.4|1565.2|1571.4|1565.2|1569|1562.8|0
1691022600000|2023-08-03 00:30:00|1571|1564.8|1570.7|1564.5|1571|1564.8|1569.1|1562.9|0
1691022900000|2023-08-03 00:35:00|1569.7|1563.5|1571.6|1565.4|1573.1|1566.9|1569.7|1563.5|0
1691023200000|2023-08-03 00:40:00|1572.6|1566.4|1568.8|1562.6|1572.6|1566.4|1568.8|1562.6|0
1691023500000|2023-08-03 00:45:00|1568.5|1562.3|1568.2|1562|1569.2|1563|1566.8|1560.6|0
1691023800000|2023-08-03 00:50:00|1568.3|1562.1|1568.4|1562.2|1568.9|1562.7|1568.1|1561.9|0
1691024100000|2023-08-03 00:55:00|1568.3|1562.1|1568.8|1562.6|1568.8|1562.6|1568.3|1562.1|0
1691024400000|2023-08-03 01:00:00|1568.9|1562.7|1568.1|1561.9|1569.7|1563.5|1568|1561.8|0
1691024700000|2023-08-03 01:05:00|1568.3|1562.1|1568|1561.8|1568.5|1562.3|1566.1|1559.9|0
1691025000000|2023-08-03 01:10:00|1569.2|1563|1570.4|1564.2|1570.6|1564.4|1569.2|1563|0
1691025300000|2023-08-03 01:15:00|1570.7|1564.5|1572|1565.8|1572|1565.8|1570.4|1564.2|0
1691025600000|2023-08-03 01:20:00|1570.9|1564.7|1571.5|1565.3|1572.5|1566.3|1570.9|1564.7|0
1691025900000|2023-08-03 01:25:00|1572.3|1566.1|1572.6|1566.4|1572.6|1566.4|1571.1|1564.9|0
1691026200000|2023-08-03 01:30:00|1572.8|1566.6|1574.4|1568.2|1575.1|1568.9|1572.8|1566.6|0
1691026500000|2023-08-03 01:35:00|1574.9|1568.7|1575.7|1569.5|1576|1569.8|1574.4|1568.2|0
1691026800000|2023-08-03 01:40:00|1576.9|1570.7|1575.8|1569.6|1576.9|1570.7|1575.6|1569.4|0
1691027100000|2023-08-03 01:45:00|1575.7|1569.5|1575.1|1568.9|1575.7|1569.5|1575|1568.8|0
1691027400000|2023-08-03 01:50:00|1576.2|1570|1576|1569.8|1576.7|1570.5|1575.5|1569.3|0
1691027700000|2023-08-03 01:55:00|1575.9|1569.7|1575.6|1569.4|1576.7|1570.5|1575.3|1569.1|0
1691028000000|2023-08-03 02:00:00|1576.3|1570.1|1576.3|1570.1|1576.3|1570.1|1574.8|1568.6|0
1691028300000|2023-08-03 02:05:00|1576.2|1570|1573.9|1567.7|1576.3|1570.1|1573.7|1567.5|0
1691028600000|2023-08-03 02:10:00|1574.1|1567.9|1574.3|1568.1|1575.6|1569.4|1574|1567.8|0
1691028900000|2023-08-03 02:15:00|1575.6|1569.4|1574.4|1568.2|1575.6|1569.4|1574.3|1568.1|0
1691029200000|2023-08-03 02:20:00|1574.5|1568.3|1575.4|1569.2|1575.6|1569.4|1574.3|1568.1|0
1691029500000|2023-08-03 02:25:00|1574.7|1568.5|1575.6|1569.4|1576.8|1570.6|1574.7|1568.5|0
1691029800000|2023-08-03 02:30:00|1575.7|1569.5|1576.5|1570.3|1577.1|1570.9|1575.7|1569.5|0
1691030100000|2023-08-03 02:35:00|1576.2|1570|1575.9|1569.7|1576.2|1570|1574.8|1568.6|0
1691030400000|2023-08-03 02:40:00|1574.9|1568.7|1575.7|1569.5|1576.2|1570|1574.8|1568.6|0
1691030700000|2023-08-03 02:45:00|1576.1|1569.9|1575.7|1569.5|1576.1|1569.9|1574|1567.8|0
1691031000000|2023-08-03 02:50:00|1574.5|1568.3|1575.5|1569.3|1576.6|1570.4|1574.4|1568.2|0
1691031300000|2023-08-03 02:55:00|1575.4|1569.2|1576.8|1570.6|1577.3|1571.1|1575.3|1569.1|0
1691031600000|2023-08-03 03:00:00|1576.7|1570.5|1576.5|1570.3|1577.5|1571.3|1576.1|1569.9|0
1691031900000|2023-08-03 03:05:00|1576.7|1570.5|1575.8|1569.6|1576.8|1570.6|1575.6|1569.4|0
1691032200000|2023-08-03 03:10:00|1576.6|1570.4|1577.5|1571.3|1577.5|1571.3|1575.4|1569.2|0
1691032500000|2023-08-03 03:15:00|1577.6|1571.4|1578.2|1571.9|1578.2|1571.9|1576.6|1570.4|0
1691032800000|2023-08-03 03:20:00|1578|1571.8|1578.4|1572|1578.4|1572|1576.8|1570.6|0
1691033100000|2023-08-03 03:25:00|1577.3|1571.1|1577.8|1571.6|1578.3|1571.9|1576.9|1570.7|0
1691033400000|2023-08-03 03:30:00|1578|1571.8|1577.2|1571|1578|1571.8|1576.4|1570.2|0
1691033700000|2023-08-03 03:35:00|1575.2|1569|1576.1|1569.9|1576.2|1570|1574.1|1567.9|0
1691034000000|2023-08-03 03:40:00|1574.9|1568.7|1575.9|1569.7|1575.9|1569.7|1574.9|1568.7|0
1691034300000|2023-08-03 03:45:00|1574.8|1568.6|1577.2|1571|1577.2|1571|1574.8|1568.6|0
1691034600000|2023-08-03 03:50:00|1577.1|1570.9|1577.2|1571|1577.4|1571.2|1576.1|1569.9|0
1691034900000|2023-08-03 03:55:00|1577.9|1571.7|1576.9|1570.7|1578.2|1571.9|1576.8|1570.6|0
1691035200000|2023-08-03 04:00:00|1577.9|1571.7|1578.4|1572|1578.4|1572|1576|1569.8|0
1691035500000|2023-08-03 04:05:00|1578.3|1571.9|1577.9|1571.7|1578.6|1572.2|1577.7|1571.5|0
1691035800000|2023-08-03 04:10:00|1577.8|1571.6|1575.5|1569.3|1577.8|1571.6|1575.1|1568.9|0
1691036100000|2023-08-03 04:15:00|1575.4|1569.2|1575.3|1569.1|1575.4|1569.2|1574.1|1567.9|0
1691036400000|2023-08-03 04:20:00|1575.1|1568.9|1575.1|1568.9|1575.2|1569|1574|1567.8|0
1691036700000|2023-08-03 04:25:00|1575.3|1569.1|1575.3|1569.1|1576.4|1570.2|1574.2|1568|0
1691037000000|2023-08-03 04:30:00|1575.4|1569.2|1577.9|1571.7|1577.9|1571.7|1575.3|1569.1|0
1691037300000|2023-08-03 04:35:00|1577.8|1571.6|1577.8|1571.6|1578|1571.8|1576.5|1570.3|0
1691037600000|2023-08-03 04:40:00|1577.9|1571.7|1576.9|1570.7|1578.2|1571.9|1576.9|1570.7|0
1691037900000|2023-08-03 04:45:00|1576|1569.8|1574.3|1568.1|1576|1569.8|1574.3|1568.1|0
1691038200000|2023-08-03 04:50:00|1574.4|1568.2|1574.7|1568.5|1575.8|1569.6|1574.3|1568.1|0
1691038500000|2023-08-03 04:55:00|1574.8|1568.6|1577.4|1571.2|1577.4|1571.2|1574.8|1568.6|0
1691038800000|2023-08-03 05:00:00|1577.8|1571.6|1576.8|1570.6|1577.8|1571.6|1576.8|1570.6|0
1691039100000|2023-08-03 05:05:00|1576.6|1570.4|1577.5|1571.3|1577.5|1571.3|1575.3|1569.1|0
1691039400000|2023-08-03 05:10:00|1577.1|1570.9|1577.5|1571.3|1577.5|1571.3|1576.2|1570|0
1691039700000|2023-08-03 05:15:00|1577.3|1571.1|1574.5|1568.3|1577.3|1571.1|1574.5|1568.3|0
1691040000000|2023-08-03 05:20:00|1575.5|1569.3|1576.3|1570.1|1576.3|1570.1|1575.2|1569|0
1691040300000|2023-08-03 05:25:00|1575.2|1569|1576.1|1569.9|1577.2|1571|1574.9|1568.7|0
1691040600000|2023-08-03 05:30:00|1576|1569.8|1577.5|1571.3|1577.5|1571.3|1574.8|1568.6|0
1691040900000|2023-08-03 05:35:00|1577.6|1571.4|1575.2|1569|1577.6|1571.4|1575.2|1569|0
1691041200000|2023-08-03 05:40:00|1576|1569.8|1575.9|1569.7|1576.1|1569.9|1574.7|1568.5|0
1691041500000|2023-08-03 05:45:00|1574.8|1568.6|1574.6|1568.4|1575.8|1569.6|1574.6|1568.4|0
1691041800000|2023-08-03 05:50:00|1575.6|1569.4|1576|1569.8|1576|1569.8|1574.6|1568.4|0
1691042100000|2023-08-03 05:55:00|1576.2|1570|1577|1570.8|1577|1570.8|1575.7|1569.5|0
1691107800000|2023-08-04 00:10:00|1569.8|1563.6|1569.7|1563.5|1571.1|1564.9|1568.9|1562.7|0
1691108100000|2023-08-04 00:15:00|1571.2|1565|1565.9|1559.7|1571.2|1565|1565.7|1559.5|0
1691108400000|2023-08-04 00:20:00|1566.9|1560.7|1567.7|1561.5|1567.9|1561.7|1566.3|1560.1|0
1691108700000|2023-08-04 00:25:00|1567|1560.8|1566.5|1560.3|1567.2|1561|1565.9|1559.7|0
1691109000000|2023-08-04 00:30:00|1567.7|1561.5|1569.1|1562.9|1569.1|1562.9|1566.6|1560.4|0
1691109300000|2023-08-04 00:35:00|1568.3|1562.1|1569.3|1563.1|1571.1|1564.9|1568.3|1562.1|0
1691109600000|2023-08-04 00:40:00|1569.7|1563.5|1568.2|1562|1570.2|1564|1568|1561.8|0
1691109900000|2023-08-04 00:45:00|1567.8|1561.6|1567|1560.8|1567.9|1561.7|1567|1560.8|0
1691110200000|2023-08-04 00:50:00|1567.1|1560.9|1567.5|1561.3|1568.6|1562.4|1567|1560.8|0
1691110500000|2023-08-04 00:55:00|1568.5|1562.3|1568.3|1562.1|1569.2|1563|1567.9|1561.7|0
1691110800000|2023-08-04 01:00:00|1568.5|1562.3|1569.2|1563|1569.4|1563.2|1567.1|1560.9|0
1691111100000|2023-08-04 01:05:00|1566.9|1560.7|1566.7|1560.5|1568.7|1562.5|1566.7|1560.5|0
1691111400000|2023-08-04 01:10:00|1566.8|1560.6|1567.2|1561|1568|1561.8|1566.7|1560.5|0
1691111700000|2023-08-04 01:15:00|1568.2|1562|1567.5|1561.3|1568.3|1562.1|1566.3|1560.1|0
1691112000000|2023-08-04 01:20:00|1566.7|1560.5|1567.7|1561.5|1568.6|1562.4|1566.7|1560.5|0
1691112300000|2023-08-04 01:25:00|1566.6|1560.4|1567.1|1560.9|1567.1|1560.9|1565.8|1559.6|0
1691112600000|2023-08-04 01:30:00|1568.3|1562.1|1567.2|1561|1569.3|1563.1|1566.8|1560.6|0
1691112900000|2023-08-04 01:35:00|1567.3|1561.1|1567.7|1561.5|1568.4|1562.2|1567.3|1561.1|0
1691113200000|2023-08-04 01:40:00|1568.3|1562.1|1567.4|1561.2|1568.3|1562.1|1566.2|1560|0
1691113500000|2023-08-04 01:45:00|1566.4|1560.2|1565.4|1559.2|1567.2|1561|1565.4|1559.2|0
1691113800000|2023-08-04 01:50:00|1565.5|1559.3|1565.5|1559.3|1565.7|1559.5|1564.7|1558.5|0
1691114100000|2023-08-04 01:55:00|1567.6|1561.4|1565.8|1559.6|1567.6|1561.4|1564.4|1558.2|0
1691114400000|2023-08-04 02:00:00|1565.9|1559.7|1564.6|1558.4|1567|1560.8|1564.6|1558.4|0
1691114700000|2023-08-04 02:05:00|1565.7|1559.5|1566.7|1560.5|1566.8|1560.6|1565.5|1559.3|0
1691115000000|2023-08-04 02:10:00|1566.1|1559.9|1566.1|1559.9|1567.3|1561.1|1566.1|1559.9|0
1691115300000|2023-08-04 02:15:00|1567.2|1561|1567.4|1561.2|1567.4|1561.2|1566|1559.8|0
1691115600000|2023-08-04 02:20:00|1567.6|1561.4|1567.8|1561.6|1568.7|1562.5|1567.4|1561.2|0
1691115900000|2023-08-04 02:25:00|1568.7|1562.5|1566.9|1560.7|1568.7|1562.5|1566.9|1560.7|0
1691116200000|2023-08-04 02:30:00|1567.1|1560.9|1566.6|1560.4|1568|1561.8|1566.5|1560.3|0
1691116500000|2023-08-04 02:35:00|1567.9|1561.7|1566.8|1560.6|1567.9|1561.7|1566.6|1560.4|0
1691116800000|2023-08-04 02:40:00|1568|1561.8|1566.9|1560.7|1568|1561.8|1566.9|1560.7|0
1691117100000|2023-08-04 02:45:00|1567.1|1560.9|1567.3|1561.1|1568|1561.8|1566.1|1559.9|0
1691117400000|2023-08-04 02:50:00|1566.2|1560|1566.1|1559.9|1567.4|1561.2|1566.1|1559.9|0
1691117700000|2023-08-04 02:55:00|1567.3|1561.1|1566.9|1560.7|1568.3|1562.1|1566.2|1560|0
1691118000000|2023-08-04 03:00:00|1566.8|1560.6|1566.8|1560.6|1568.1|1561.9|1566.6|1560.4|0
1691118300000|2023-08-04 03:05:00|1566.9|1560.7|1568.2|1562|1568.2|1562|1566.8|1560.6|0
1691118600000|2023-08-04 03:10:00|1567.2|1561|1567.9|1561.7|1567.9|1561.7|1567|1560.8|0
1691118900000|2023-08-04 03:15:00|1568|1561.8|1565.3|1559.1|1568|1561.8|1565.3|1559.1|0
1691119200000|2023-08-04 03:20:00|1565.2|1559|1564.5|1558.3|1567.2|1561|1564.5|1558.3|0
1691119500000|2023-08-04 03:25:00|1564.6|1558.4|1564.8|1558.6|1565.5|1559.3|1564.5|1558.3|0
1691119800000|2023-08-04 03:30:00|1564.6|1558.4|1564.9|1558.7|1566|1559.8|1564.6|1558.4|0
1691120100000|2023-08-04 03:35:00|1564.5|1558.3|1565|1558.8|1565.9|1559.7|1564.5|1558.3|0
1691120400000|2023-08-04 03:40:00|1563.8|1557.6|1565.6|1559.4|1565.7|1559.5|1563.8|1557.6|0
1691120700000|2023-08-04 03:45:00|1565.4|1559.2|1564.3|1558.1|1565.8|1559.6|1564.3|1558.1|0
1691121000000|2023-08-04 03:50:00|1565.3|1559.1|1565.5|1559.3|1565.5|1559.3|1564.4|1558.2|0
1691121300000|2023-08-04 03:55:00|1564.5|1558.3|1565.1|1558.9|1565.9|1559.7|1564.2|1558|0
1691121600000|2023-08-04 04:00:00|1565.3|1559.1|1566.6|1560.4|1567.9|1561.7|1565.3|1559.1|0
1691121900000|2023-08-04 04:05:00|1566.9|1560.7|1567.6|1561.4|1567.6|1561.4|1566.4|1560.2|0
1691122200000|2023-08-04 04:10:00|1567.7|1561.5|1567.9|1561.7|1568|1561.8|1566.6|1560.4|0
1691122500000|2023-08-04 04:15:00|1567.8|1561.6|1567.8|1561.6|1568|1561.8|1567.8|1561.6|0
1691122800000|2023-08-04 04:20:00|1567.9|1561.7|1568.2|1562|1569.3|1563.1|1567.9|1561.7|0
1691123100000|2023-08-04 04:25:00|1568.1|1561.9|1568|1561.8|1569.1|1562.9|1567.7|1561.5|0
1691123400000|2023-08-04 04:30:00|1568.9|1562.7|1568.7|1562.5|1568.9|1562.7|1567.6|1561.4|0
1691123700000|2023-08-04 04:35:00|1568.8|1562.6|1568.5|1562.3|1569.7|1563.5|1568|1561.8|0
1691124000000|2023-08-04 04:40:00|1569.5|1563.3|1568.6|1562.4|1569.5|1563.3|1568.2|1562|0
1691124300000|2023-08-04 04:45:00|1568.7|1562.5|1570|1563.8|1570|1563.8|1568.7|1562.5|0
1691124600000|2023-08-04 04:50:00|1568.9|1562.7|1568.6|1562.4|1569|1562.8|1567.6|1561.4|0
1691124900000|2023-08-04 04:55:00|1568.7|1562.5|1567.8|1561.6|1568.7|1562.5|1567.7|1561.5|0
1691125200000|2023-08-04 05:00:00|1567.5|1561.3|1568.5|1562.3|1568.8|1562.6|1567.5|1561.3|0
1691125500000|2023-08-04 05:05:00|1568.7|1562.5|1568.3|1562.1|1569.5|1563.3|1567.3|1561.1|0
1691125800000|2023-08-04 05:10:00|1568.5|1562.3|1569.3|1563.1|1569.4|1563.2|1567.5|1561.3|0
1691126100000|2023-08-04 05:15:00|1568.4|1562.2|1571.6|1565.4|1571.7|1565.5|1568.4|1562.2|0
1691126400000|2023-08-04 05:20:00|1571.9|1565.7|1572.9|1566.7|1572.9|1566.7|1571.7|1565.5|0
1691126700000|2023-08-04 05:25:00|1572.1|1565.9|1572.3|1566.1|1573.8|1567.6|1571.7|1565.5|0
1691127000000|2023-08-04 05:30:00|1573.5|1567.3|1572|1565.8|1573.5|1567.3|1571.7|1565.5|0
1691127300000|2023-08-04 05:35:00|1573.2|1567|1573.3|1567.1|1573.5|1567.3|1572.1|1565.9|0
1691127600000|2023-08-04 05:40:00|1573.2|1567|1573.7|1567.5|1573.7|1567.5|1572.6|1566.4|0
1691127900000|2023-08-04 05:45:00|1574|1567.8|1575|1568.8|1575|1568.8|1573.9|1567.7|0
1691128200000|2023-08-04 05:50:00|1576|1569.8|1576.1|1569.9|1576.1|1569.9|1574.9|1568.7|0
1691128500000|2023-08-04 05:55:00|1575.3|1569.1|1573.7|1567.5|1575.5|1569.3|1573.7|1567.5|0
1691367000000|2023-08-07 00:10:00|1577.3|1571.1|1576|1569.8|1577.3|1571.1|1575.8|1569.6|0
1691367300000|2023-08-07 00:15:00|1576.2|1570|1576|1569.8|1577.7|1571.5|1576|1569.8|0
1691367600000|2023-08-07 00:20:00|1576.1|1569.9|1576.4|1570.2|1576.4|1570.2|1574.9|1568.7|0
1691367900000|2023-08-07 00:25:00|1576.1|1569.9|1575.7|1569.5|1577.2|1571|1574.9|1568.7|0
1691368200000|2023-08-07 00:30:00|1575.8|1569.6|1575.5|1569.3|1577.9|1571.7|1575.5|1569.3|0
1691368500000|2023-08-07 00:35:00|1577.5|1571.3|1576.9|1570.7|1577.6|1571.4|1575.4|1569.2|0
1691368800000|2023-08-07 00:40:00|1576.8|1570.6|1577.3|1571.1|1578|1571.8|1576.8|1570.6|0
1691369100000|2023-08-07 00:45:00|1579.4|1573|1580.3|1573.9|1580.5|1574.1|1578|1571.8|0
1691369400000|2023-08-07 00:50:00|1579.5|1573.1|1580.3|1573.9|1580.3|1573.9|1578.6|1572.2|0
1691369700000|2023-08-07 00:55:00|1580.4|1574|1581.1|1574.7|1581.1|1574.7|1579.4|1573|0
1691370000000|2023-08-07 01:00:00|1579.9|1573.5|1580.2|1573.8|1580.2|1573.8|1578.8|1572.4|0
1691370300000|2023-08-07 01:05:00|1580.5|1574.1|1579.5|1573.1|1580.8|1574.4|1579.5|1573.1|0
1691370600000|2023-08-07 01:10:00|1579.6|1573.2|1576.6|1570.4|1579.7|1573.3|1576.6|1570.4|0
1691370900000|2023-08-07 01:15:00|1577.6|1571.4|1576.5|1570.3|1577.7|1571.5|1576.4|1570.2|0
1691371200000|2023-08-07 01:20:00|1576.4|1570.2|1576.7|1570.5|1577.3|1571.1|1575.7|1569.5|0
1691371500000|2023-08-07 01:25:00|1576.8|1570.6|1577.2|1571|1577.2|1571|1576|1569.8|0
1691371800000|2023-08-07 01:30:00|1576|1569.8|1575.7|1569.5|1577|1570.8|1575.5|1569.3|0
1691372100000|2023-08-07 01:35:00|1576.7|1570.5|1577.1|1570.9|1577.1|1570.9|1575.5|1569.3|0
1691372400000|2023-08-07 01:40:00|1577|1570.8|1576|1569.8|1577.3|1571.1|1576|1569.8|0
1691372700000|2023-08-07 01:45:00|1576.2|1570|1576|1569.8|1577.4|1571.2|1576|1569.8|0
1691373000000|2023-08-07 01:50:00|1575.8|1569.6|1575.3|1569.1|1577|1570.8|1575.2|1569|0
1691373300000|2023-08-07 01:55:00|1576.4|1570.2|1576|1569.8|1577.3|1571.1|1575.4|1569.2|0
1691373600000|2023-08-07 02:00:00|1576.2|1570|1576.4|1570.2|1577.4|1571.2|1576.2|1570|0
1691373900000|2023-08-07 02:05:00|1577.4|1571.2|1576.1|1569.9|1577.4|1571.2|1575.1|1568.9|0
1691374200000|2023-08-07 02:10:00|1576.2|1570|1574.9|1568.7|1576.2|1570|1574.9|1568.7|0
1691374500000|2023-08-07 02:15:00|1575.1|1568.9|1574|1567.8|1575.2|1569|1574|1567.8|0
1691374800000|2023-08-07 02:20:00|1573|1566.8|1574.3|1568.1|1574.5|1568.3|1572.9|1566.7|0
1691375100000|2023-08-07 02:25:00|1574.2|1568|1573.4|1567.2|1574.5|1568.3|1573.3|1567.1|0
1691375400000|2023-08-07 02:30:00|1574.4|1568.2|1573|1566.8|1574.4|1568.2|1573|1566.8|0
1691375700000|2023-08-07 02:35:00|1572.7|1566.5|1574.5|1568.3|1574.5|1568.3|1572.5|1566.3|0
1691376000000|2023-08-07 02:40:00|1574.6|1568.4|1575.7|1569.5|1575.8|1569.6|1573.7|1567.5|0
1691376300000|2023-08-07 02:45:00|1575.6|1569.4|1575.7|1569.5|1576.2|1570|1575|1568.8|0
1691376600000|2023-08-07 02:50:00|1574.4|1568.2|1574.3|1568.1|1575.6|1569.4|1574.2|1568|0
1691376900000|2023-08-07 02:55:00|1575.3|1569.1|1574.5|1568.3|1575.5|1569.3|1574.5|1568.3|0
1691377200000|2023-08-07 03:00:00|1574.4|1568.2|1575.2|1569|1575.4|1569.2|1574.3|1568.1|0
1691377500000|2023-08-07 03:05:00|1574.2|1568|1575.3|1569.1|1575.3|1569.1|1574|1567.8|0
1691377800000|2023-08-07 03:10:00|1573.1|1566.9|1575|1568.8|1575|1568.8|1572.8|1566.6|0
1691378100000|2023-08-07 03:15:00|1574.8|1568.6|1573.7|1567.5|1574.9|1568.7|1573.7|1567.5|0
1691378400000|2023-08-07 03:20:00|1573.6|1567.4|1572.3|1566.1|1573.6|1567.4|1572.3|1566.1|0
1691378700000|2023-08-07 03:25:00|1572.1|1565.9|1571.7|1565.5|1572.9|1566.7|1571.7|1565.5|0
1691379000000|2023-08-07 03:30:00|1571.8|1565.6|1573.3|1567.1|1573.3|1567.1|1571|1564.8|0
1691379300000|2023-08-07 03:35:00|1573.5|1567.3|1572.5|1566.3|1573.8|1567.6|1572.5|1566.3|0
1691379600000|2023-08-07 03:40:00|1572.6|1566.4|1572.9|1566.7|1574.1|1567.9|1572.6|1566.4|0
1691379900000|2023-08-07 03:45:00|1574|1567.8|1572.7|1566.5|1574|1567.8|1572.7|1566.5|0
1691380200000|2023-08-07 03:50:00|1573.7|1567.5|1573.7|1567.5|1574.9|1568.7|1572.8|1566.6|0
1691380500000|2023-08-07 03:55:00|1573.6|1567.4|1574.8|1568.6|1574.9|1568.7|1573.5|1567.3|0
1691380800000|2023-08-07 04:00:00|1574.9|1568.7|1575.1|1568.9|1575.1|1568.9|1574|1567.8|0
1691381100000|2023-08-07 04:05:00|1574.1|1567.9|1574|1567.8|1575.3|1569.1|1574|1567.8|0
1691381400000|2023-08-07 04:10:00|1575|1568.8|1574.4|1568.2|1575.2|1569|1574.2|1568|0
1691381700000|2023-08-07 04:15:00|1574.5|1568.3|1574|1567.8|1575.3|1569.1|1573.8|1567.6|0
1691382000000|2023-08-07 04:20:00|1573.9|1567.7|1574.1|1567.9|1575.2|1569|1573.9|1567.7|0
1691382300000|2023-08-07 04:25:00|1574.2|1568|1574.1|1567.9|1575.2|1569|1574|1567.8|0
1691382600000|2023-08-07 04:30:00|1574.2|1568|1575.3|1569.1|1575.5|1569.3|1574.2|1568|0
1691382900000|2023-08-07 04:35:00|1575.4|1569.2|1574.5|1568.3|1575.6|1569.4|1574.5|1568.3|0
1691383200000|2023-08-07 04:40:00|1575.4|1569.2|1574.6|1568.4|1575.6|1569.4|1574.3|1568.1|0
1691383500000|2023-08-07 04:45:00|1575.6|1569.4|1574.2|1568|1575.8|1569.6|1574.2|1568|0
1691383800000|2023-08-07 04:50:00|1575.2|1569|1575.8|1569.6|1575.8|1569.6|1574.9|1568.7|0
1691384100000|2023-08-07 04:55:00|1575.9|1569.7|1575.1|1568.9|1575.9|1569.7|1574.3|1568.1|0
1691384400000|2023-08-07 05:00:00|1575.4|1569.2|1575.7|1569.5|1575.7|1569.5|1574.4|1568.2|0
1691384700000|2023-08-07 05:05:00|1576.4|1570.2|1575.6|1569.4|1576.4|1570.2|1574.4|1568.2|0
1691385000000|2023-08-07 05:10:00|1574.6|1568.4|1576.4|1570.2|1576.4|1570.2|1574.5|1568.3|0
1691385300000|2023-08-07 05:15:00|1577.4|1571.2|1575.2|1569|1577.4|1571.2|1575.1|1568.9|0
1691385600000|2023-08-07 05:20:00|1575.3|1569.1|1576.4|1570.2|1576.4|1570.2|1575.2|1569|0
1691385900000|2023-08-07 05:25:00|1576.5|1570.3|1575.7|1569.5|1576.6|1570.4|1575.4|1569.2|0
1691386200000|2023-08-07 05:30:00|1576.7|1570.5|1577.1|1570.9|1577.1|1570.9|1575.5|1569.3|0
1691386500000|2023-08-07 05:35:00|1577|1570.8|1575.7|1569.5|1577|1570.8|1575.7|1569.5|0
1691386800000|2023-08-07 05:40:00|1577|1570.8|1577.1|1570.9|1577.1|1570.9|1575.7|1569.5|0
1691387100000|2023-08-07 05:45:00|1577.3|1571.1|1576.1|1569.9|1577.4|1571.2|1576.1|1569.9|0
1691387400000|2023-08-07 05:50:00|1577|1570.8|1577.6|1571.4|1577.6|1571.4|1575.9|1569.7|0
1691387700000|2023-08-07 05:55:00|1577.8|1571.6|1577.7|1571.5|1579|1572.6|1577.5|1571.3|0
1691453400000|2023-08-08 00:10:00|1580.4|1574|1582.7|1576.3|1582.8|1576.4|1579.8|1573.4|0
1691453700000|2023-08-08 00:15:00|1582.6|1576.2|1582.8|1576.4|1583.2|1576.8|1581.7|1575.3|0
1691454000000|2023-08-08 00:20:00|1582.7|1576.3|1581.7|1575.3|1585.9|1579.5|1581.7|1575.3|0
1691454300000|2023-08-08 00:25:00|1583.3|1576.9|1584|1577.6|1584.1|1577.7|1582.8|1576.4|0
1691454600000|2023-08-08 00:30:00|1584.1|1577.7|1582|1575.6|1584.1|1577.7|1581.4|1575|0
1691454900000|2023-08-08 00:35:00|1581.8|1575.4|1583.3|1576.9|1583.4|1577|1581.8|1575.4|0
1691455200000|2023-08-08 00:40:00|1583.7|1577.3|1583.3|1576.9|1583.7|1577.3|1582|1575.6|0
1691455500000|2023-08-08 00:45:00|1583.1|1576.7|1581.8|1575.4|1583.3|1576.9|1581.8|1575.4|0
1691455800000|2023-08-08 00:50:00|1580.9|1574.5|1581|1574.6|1581.7|1575.3|1580.6|1574.2|0
1691456100000|2023-08-08 00:55:00|1580.8|1574.4|1581|1574.6|1582.3|1575.9|1580.1|1573.7|0
1691456400000|2023-08-08 01:00:00|1581.1|1574.7|1581|1574.6|1581.1|1574.7|1579.8|1573.4|0
1691456700000|2023-08-08 01:05:00|1580.8|1574.4|1579.8|1573.4|1581.2|1574.8|1579.5|1573.1|0
1691457000000|2023-08-08 01:10:00|1579.7|1573.3|1577.8|1571.6|1580.8|1574.4|1577.4|1571.2|0
1691457300000|2023-08-08 01:15:00|1578.7|1572.3|1579.7|1573.3|1579.8|1573.4|1578.6|1572.2|0
1691457600000|2023-08-08 01:20:00|1579.6|1573.2|1579.1|1572.7|1579.6|1573.2|1578.3|1571.9|0
1691457900000|2023-08-08 01:25:00|1580.3|1573.9|1580.5|1574.1|1580.5|1574.1|1577.9|1571.7|0
1691458200000|2023-08-08 01:30:00|1578.3|1571.9|1578.7|1572.3|1579.9|1573.5|1578.3|1571.9|0
1691458500000|2023-08-08 01:35:00|1579.7|1573.3|1581.1|1574.7|1581.2|1574.8|1579.1|1572.7|0
1691458800000|2023-08-08 01:40:00|1581.4|1575|1581.2|1574.8|1581.4|1575|1580.2|1573.8|0
1691459100000|2023-08-08 01:45:00|1581.1|1574.7|1581|1574.6|1581.1|1574.7|1580.5|1574.1|0
1691459400000|2023-08-08 01:50:00|1581.2|1574.8|1581.9|1575.5|1581.9|1575.5|1581.1|1574.7|0
1691459700000|2023-08-08 01:55:00|1582|1575.6|1581.2|1574.8|1583|1576.6|1580|1573.6|0
1691460000000|2023-08-08 02:00:00|1580.2|1573.8|1580.7|1574.3|1581.2|1574.8|1579.9|1573.5|0
1691460300000|2023-08-08 02:05:00|1580.5|1574.1|1581.1|1574.7|1581.5|1575.1|1580|1573.6|0
1691460600000|2023-08-08 02:10:00|1579.8|1573.4|1580.1|1573.7|1580.8|1574.4|1579.8|1573.4|0
1691460900000|2023-08-08 02:15:00|1579.1|1572.7|1579.5|1573.1|1580.8|1574.4|1579|1572.6|0
1691461200000|2023-08-08 02:20:00|1580.8|1574.4|1580.4|1574|1580.8|1574.4|1579.2|1572.8|0
1691461500000|2023-08-08 02:25:00|1580.5|1574.1|1579.8|1573.4|1581.1|1574.7|1579.8|1573.4|0
1691461800000|2023-08-08 02:30:00|1579.9|1573.5|1580.9|1574.5|1581.3|1574.9|1579.9|1573.5|0
1691462100000|2023-08-08 02:35:00|1579.9|1573.5|1579.7|1573.3|1580.9|1574.5|1579.7|1573.3|0
1691462400000|2023-08-08 02:40:00|1579.9|1573.5|1579.4|1573|1580.7|1574.3|1579.2|1572.8|0
1691462700000|2023-08-08 02:45:00|1579.3|1572.9|1579.3|1572.9|1580.5|1574.1|1579.2|1572.8|0
1691463000000|2023-08-08 02:50:00|1580.3|1573.9|1580.4|1574|1580.4|1574|1579.1|1572.7|0
1691463300000|2023-08-08 02:55:00|1579.3|1572.9|1579.8|1573.4|1580.2|1573.8|1578.6|1572.2|0
1691463600000|2023-08-08 03:00:00|1578.9|1572.5|1579.9|1573.5|1579.9|1573.5|1578.8|1572.4|0
1691463900000|2023-08-08 03:05:00|1579|1572.6|1578.3|1571.9|1579.2|1572.8|1577.6|1571.4|0
1691464200000|2023-08-08 03:10:00|1578.5|1572.1|1578.4|1572|1579.4|1573|1576.9|1570.7|0
1691464500000|2023-08-08 03:15:00|1578.5|1572.1|1579.2|1572.8|1579.9|1573.5|1578.3|1571.9|0
1691464800000|2023-08-08 03:20:00|1578.3|1571.9|1576.9|1570.7|1578.3|1571.9|1576.8|1570.6|0
1691465100000|2023-08-08 03:25:00|1577.9|1571.7|1577.8|1571.6|1578.8|1572.4|1576.9|1570.7|0
1691465400000|2023-08-08 03:30:00|1577.7|1571.5|1577.5|1571.3|1577.9|1571.7|1576.5|1570.3|0
1691465700000|2023-08-08 03:35:00|1577.6|1571.4|1576.6|1570.4|1577.6|1571.4|1576.3|1570.1|0
1691466000000|2023-08-08 03:40:00|1577.6|1571.4|1576.8|1570.6|1578|1571.8|1576.8|1570.6|0
1691466300000|2023-08-08 03:45:00|1576.9|1570.7|1578.7|1572.3|1578.8|1572.4|1576.9|1570.7|0
1691466600000|2023-08-08 03:50:00|1577.6|1571.4|1577.6|1571.4|1578.7|1572.3|1577.5|1571.3|0
1691466900000|2023-08-08 03:55:00|1578.7|1572.3|1577.3|1571.1|1578.7|1572.3|1577.1|1570.9|0
1691467200000|2023-08-08 04:00:00|1578.3|1571.9|1576.9|1570.7|1578.3|1571.9|1576.8|1570.6|0
1691467500000|2023-08-08 04:05:00|1578|1571.8|1577.7|1571.5|1578|1571.8|1576.6|1570.4|0
1691467800000|2023-08-08 04:10:00|1576.7|1570.5|1576.6|1570.4|1576.9|1570.7|1576.6|1570.4|0
1691468100000|2023-08-08 04:15:00|1577.5|1571.3|1577.6|1571.4|1579|1572.6|1576.7|1570.5|0
1691468400000|2023-08-08 04:20:00|1578.8|1572.4|1577.9|1571.7|1579|1572.6|1577.8|1571.6|0
1691468700000|2023-08-08 04:25:00|1576.9|1570.7|1578|1571.8|1579.1|1572.7|1576.9|1570.7|0
1691469000000|2023-08-08 04:30:00|1579.2|1572.8|1578.3|1571.9|1579.2|1572.8|1575|1568.8|0
1691469300000|2023-08-08 04:35:00|1578.4|1572|1577.5|1571.3|1578.7|1572.3|1577.5|1571.3|0
1691469600000|2023-08-08 04:40:00|1578.6|1572.2|1579.9|1573.5|1579.9|1573.5|1577.4|1571.2|0
1691469900000|2023-08-08 04:45:00|1578.8|1572.4|1577.8|1571.6|1580|1573.6|1577.8|1571.6|0
1691470200000|2023-08-08 04:50:00|1578.8|1572.4|1577.8|1571.6|1578.9|1572.5|1577.6|1571.4|0
1691470500000|2023-08-08 04:55:00|1578|1571.8|1578.7|1572.3|1579.8|1573.4|1577.9|1571.7|0
1691470800000|2023-08-08 05:00:00|1578.6|1572.2|1579.5|1573.1|1579.8|1573.4|1578.4|1572|0
1691471100000|2023-08-08 05:05:00|1578.7|1572.3|1578.8|1572.4|1580.2|1573.8|1578.7|1572.3|0
1691471400000|2023-08-08 05:10:00|1578.9|1572.5|1580|1573.6|1580.1|1573.7|1578.8|1572.4|0
1691471700000|2023-08-08 05:15:00|1579.8|1573.4|1579.8|1573.4|1580.1|1573.7|1578.6|1572.2|0
1691472000000|2023-08-08 05:20:00|1579.9|1573.5|1582.1|1575.7|1582.1|1575.7|1578.9|1572.5|0
1691472300000|2023-08-08 05:25:00|1581.2|1574.8|1582.3|1575.9|1582.4|1576|1581.1|1574.7|0
1691472600000|2023-08-08 05:30:00|1582.1|1575.7|1581.3|1574.9|1582.2|1575.8|1581.2|1574.8|0
1691472900000|2023-08-08 05:35:00|1581.2|1574.8|1582.5|1576.1|1582.5|1576.1|1581.2|1574.8|0
1691473200000|2023-08-08 05:40:00|1581.5|1575.1|1581.8|1575.4|1582.5|1576.1|1580.6|1574.2|0
1691473500000|2023-08-08 05:45:00|1580.9|1574.5|1580.9|1574.5|1582.9|1576.5|1580.7|1574.3|0
1691473800000|2023-08-08 05:50:00|1580.7|1574.3|1580.4|1574|1581.9|1575.5|1580.1|1573.7|0
1691474100000|2023-08-08 05:55:00|1580.5|1574.1|1580.8|1574.4|1580.8|1574.4|1580.1|1573.7|0
1691539800000|2023-08-09 00:10:00|1581.8|1575.4|1579.8|1573.4|1582|1575.6|1578.7|1572.3|0
1691540100000|2023-08-09 00:15:00|1579.7|1573.3|1581.1|1574.7|1581.4|1575|1579.7|1573.3|0
1691540400000|2023-08-09 00:20:00|1580.8|1574.4|1579.9|1573.5|1581.3|1574.9|1579.4|1573|0
1691540700000|2023-08-09 00:25:00|1580|1573.6|1580.4|1574|1580.6|1574.2|1579|1572.6|0
1691541000000|2023-08-09 00:30:00|1580.2|1573.8|1580.5|1574.1|1581.6|1575.2|1579.2|1572.8|0
1691541300000|2023-08-09 00:35:00|1581.5|1575.1|1581.5|1575.1|1581.5|1575.1|1580|1573.6|0
1691541600000|2023-08-09 00:40:00|1581.3|1574.9|1582.4|1576|1582.4|1576|1580.2|1573.8|0
1691541900000|2023-08-09 00:45:00|1581.5|1575.1|1583.5|1577.1|1583.5|1577.1|1581.5|1575.1|0
1691542200000|2023-08-09 00:50:00|1582.6|1576.2|1583.5|1577.1|1583.5|1577.1|1582.2|1575.8|0
1691542500000|2023-08-09 00:55:00|1584.7|1578.3|1584.5|1578.1|1584.8|1578.4|1583.2|1576.8|0
1691542800000|2023-08-09 01:00:00|1582.9|1576.5|1582.2|1575.8|1583.7|1577.3|1581.8|1575.4|0
1691543100000|2023-08-09 01:05:00|1583.1|1576.7|1581.6|1575.2|1583.1|1576.7|1580.1|1573.7|0
1691543400000|2023-08-09 01:10:00|1581.5|1575.1|1581.5|1575.1|1581.6|1575.2|1580.1|1573.7|0
1691543700000|2023-08-09 01:15:00|1581.7|1575.3|1582.4|1576|1583.2|1576.8|1581.7|1575.3|0
1691544000000|2023-08-09 01:20:00|1582.3|1575.9|1582.8|1576.4|1582.8|1576.4|1581.4|1575|0
1691544300000|2023-08-09 01:25:00|1582.5|1576.1|1582.5|1576.1|1583.1|1576.7|1581.4|1575|0
1691544600000|2023-08-09 01:30:00|1582.4|1576|1583.3|1576.9|1583.7|1577.3|1582.2|1575.8|0
1691544900000|2023-08-09 01:35:00|1583.4|1577|1584.4|1578|1584.7|1578.3|1583.3|1576.9|0
1691545200000|2023-08-09 01:40:00|1583.5|1577.1|1583.2|1576.8|1584.3|1577.9|1582.5|1576.1|0
1691545500000|2023-08-09 01:45:00|1583.3|1576.9|1584.5|1578.1|1585.1|1578.7|1583.3|1576.9|0
1691545800000|2023-08-09 01:50:00|1584.7|1578.3|1585.1|1578.7|1586|1579.6|1584.2|1577.8|0
1691546100000|2023-08-09 01:55:00|1585|1578.6|1586.1|1579.7|1586.2|1579.8|1584.5|1578.1|0
1691546400000|2023-08-09 02:00:00|1587.2|1580.8|1587.6|1581.2|1587.6|1581.2|1586|1579.6|0
1691546700000|2023-08-09 02:05:00|1587.4|1581|1587|1580.6|1588.8|1582.4|1586.4|1580|0
1691547000000|2023-08-09 02:10:00|1587.5|1581.1|1586.6|1580.2|1587.6|1581.2|1586.5|1580.1|0
1691547300000|2023-08-09 02:15:00|1587.5|1581.1|1588.1|1581.7|1588.1|1581.7|1586.8|1580.4|0
1691547600000|2023-08-09 02:20:00|1589|1582.6|1588.5|1582.1|1589.7|1583.3|1588.5|1582.1|0
1691547900000|2023-08-09 02:25:00|1589.8|1583.4|1589.3|1582.9|1589.8|1583.4|1588.5|1582.1|0
1691548200000|2023-08-09 02:30:00|1588.3|1581.9|1587.8|1581.4|1588.8|1582.4|1587.7|1581.3|0
1691548500000|2023-08-09 02:35:00|1589.8|1583.4|1586.4|1580|1589.8|1583.4|1586.4|1580|0
1691548800000|2023-08-09 02:40:00|1587|1580.6|1588.8|1582.4|1589|1582.6|1586.8|1580.4|0
1691549100000|2023-08-09 02:45:00|1588.7|1582.3|1588.5|1582.1|1588.7|1582.3|1587.6|1581.2|0
1691549400000|2023-08-09 02:50:00|1588.4|1582|1588.6|1582.2|1588.6|1582.2|1587.5|1581.1|0
1691549700000|2023-08-09 02:55:00|1589|1582.6|1588.2|1581.8|1589|1582.6|1587.6|1581.2|0
1691550000000|2023-08-09 03:00:00|1588.9|1582.5|1589.3|1582.9|1589.3|1582.9|1587.7|1581.3|0
1691550300000|2023-08-09 03:05:00|1588.1|1581.7|1589.1|1582.7|1589.2|1582.8|1587.9|1581.5|0
1691550600000|2023-08-09 03:10:00|1588.1|1581.7|1589.5|1583.1|1589.7|1583.3|1588.1|1581.7|0
1691550900000|2023-08-09 03:15:00|1589.6|1583.2|1589.3|1582.9|1590.3|1583.9|1589.3|1582.9|0
1691551200000|2023-08-09 03:20:00|1588.2|1581.8|1589.1|1582.7|1589.2|1582.8|1588.2|1581.8|0
1691551500000|2023-08-09 03:25:00|1588.7|1582.3|1586.9|1580.5|1588.7|1582.3|1586.9|1580.5|0
1691551800000|2023-08-09 03:30:00|1588|1581.6|1588|1581.6|1588.1|1581.7|1586.7|1580.3|0
1691552100000|2023-08-09 03:35:00|1587.9|1581.5|1586.4|1580|1587.9|1581.5|1586.4|1580|0
1691552400000|2023-08-09 03:40:00|1587.5|1581.1|1587.7|1581.3|1587.9|1581.5|1586.6|1580.2|0
1691552700000|2023-08-09 03:45:00|1587.8|1581.4|1587.2|1580.8|1588.1|1581.7|1586.9|1580.5|0
1691553000000|2023-08-09 03:50:00|1588.1|1581.7|1588.2|1581.8|1588.4|1582|1587.1|1580.7|0
1691553300000|2023-08-09 03:55:00|1588.4|1582|1588.3|1581.9|1588.4|1582|1587.2|1580.8|0
1691553600000|2023-08-09 04:00:00|1588.4|1582|1588.5|1582.1|1588.8|1582.4|1587.6|1581.2|0
1691553900000|2023-08-09 04:05:00|1588.6|1582.2|1588.5|1582.1|1588.7|1582.3|1588.4|1582|0
1691554200000|2023-08-09 04:10:00|1588.6|1582.2|1588.7|1582.3|1588.7|1582.3|1587.6|1581.2|0
1691554500000|2023-08-09 04:15:00|1588.8|1582.4|1587.1|1580.7|1588.8|1582.4|1587.1|1580.7|0
1691554800000|2023-08-09 04:20:00|1588.3|1581.9|1588.2|1581.8|1588.5|1582.1|1587.1|1580.7|0
1691555100000|2023-08-09 04:25:00|1588.1|1581.7|1588.2|1581.8|1588.4|1582|1588.1|1581.7|0
1691555400000|2023-08-09 04:30:00|1588.3|1581.9|1588|1581.6|1588.3|1581.9|1586.9|1580.5|0
1691555700000|2023-08-09 04:35:00|1587.9|1581.5|1587.5|1581.1|1588.1|1581.7|1587.5|1581.1|0
1691556000000|2023-08-09 04:40:00|1587.6|1581.2|1588.1|1581.7|1588.2|1581.8|1586.3|1579.9|0
1691556300000|2023-08-09 04:45:00|1588.2|1581.8|1587.9|1581.5|1588.2|1581.8|1586.8|1580.4|0
1691556600000|2023-08-09 04:50:00|1586.9|1580.5|1587.4|1581|1588|1581.6|1586.5|1580.1|0
1691556900000|2023-08-09 04:55:00|1587.1|1580.7|1585.9|1579.5|1587.1|1580.7|1585|1578.6|0
1691557200000|2023-08-09 05:00:00|1586|1579.6|1585.2|1578.8|1586.3|1579.9|1585|1578.6|0
1691557500000|2023-08-09 05:05:00|1586.7|1580.3|1587|1580.6|1587.3|1580.9|1586.1|1579.7|0
1691557800000|2023-08-09 05:10:00|1586|1579.6|1587|1580.6|1587.1|1580.7|1585.9|1579.5|0
1691558100000|2023-08-09 05:15:00|1588|1581.6|1588.9|1582.5|1588.9|1582.5|1586.5|1580.1|0
1691558400000|2023-08-09 05:20:00|1590|1583.6|1588.7|1582.3|1590|1583.6|1588.6|1582.2|0
1691558700000|2023-08-09 05:25:00|1588.6|1582.2|1590|1583.6|1590.3|1583.9|1588.6|1582.2|0
1691559000000|2023-08-09 05:30:00|1590.1|1583.7|1590.5|1584.1|1590.9|1584.5|1590.1|1583.7|0
1691559300000|2023-08-09 05:35:00|1590.6|1584.2|1591.9|1585.5|1591.9|1585.5|1589.5|1583.1|0
1691559600000|2023-08-09 05:40:00|1591.4|1585|1593.3|1586.9|1593.5|1587.1|1591.4|1585|0
1691559900000|2023-08-09 05:45:00|1593.4|1587|1593.5|1587.1|1593.5|1587.1|1593.2|1586.8|0
1691560200000|2023-08-09 05:50:00|1592.5|1586.1|1594.5|1588.1|1594.5|1588.1|1592.5|1586.1|0
1691560500000|2023-08-09 05:55:00|1594.6|1588.2|1594|1587.6|1594.6|1588.2|1593|1586.6|0
1691626200000|2023-08-10 00:10:00|1595|1588.6|1591.2|1584.8|1597.5|1591.1|1590.2|1583.8|0
1691626500000|2023-08-10 00:15:00|1591|1584.6|1587.3|1580.9|1591|1584.6|1587.3|1580.9|0
1691626800000|2023-08-10 00:20:00|1587.6|1581.2|1587|1580.6|1588.1|1581.7|1584.8|1578.4|0
1691627100000|2023-08-10 00:25:00|1588.1|1581.7|1586.1|1579.7|1588.3|1581.9|1585.9|1579.5|0
1691627400000|2023-08-10 00:30:00|1586.2|1579.8|1584.8|1578.4|1586.6|1580.2|1584.4|1578|0
1691627700000|2023-08-10 00:35:00|1585|1578.6|1584.9|1578.5|1585.7|1579.3|1584.1|1577.7|0
1691628000000|2023-08-10 00:40:00|1584.7|1578.3|1585.9|1579.5|1586.3|1579.9|1584.5|1578.1|0
1691628300000|2023-08-10 00:45:00|1585.1|1578.7|1585.2|1578.8|1585.3|1578.9|1584|1577.6|0
1691628600000|2023-08-10 00:50:00|1585.9|1579.5|1582.9|1576.5|1585.9|1579.5|1582.2|1575.8|0
1691628900000|2023-08-10 00:55:00|1584.1|1577.7|1586.1|1579.7|1587.3|1580.9|1584.1|1577.7|0
1691629200000|2023-08-10 01:00:00|1586.8|1580.4|1586.3|1579.9|1587.1|1580.7|1585.8|1579.4|0
1691629500000|2023-08-10 01:05:00|1587.4|1581|1586|1579.6|1587.4|1581|1585.5|1579.1|0
1691629800000|2023-08-10 01:10:00|1586.1|1579.7|1588.9|1582.5|1588.9|1582.5|1586.1|1579.7|0
1691630100000|2023-08-10 01:15:00|1588.7|1582.3|1589|1582.6|1589.1|1582.7|1588.2|1581.8|0
1691630400000|2023-08-10 01:20:00|1591.6|1585.2|1590.9|1584.5|1593|1586.6|1590.5|1584.1|0
1691630700000|2023-08-10 01:25:00|1591|1584.6|1591.5|1585.1|1591.5|1585.1|1590.4|1584|0
1691631000000|2023-08-10 01:30:00|1590.8|1584.4|1589.7|1583.3|1592.1|1585.7|1589.7|1583.3|0
1691631300000|2023-08-10 01:35:00|1589.6|1583.2|1588.3|1581.9|1590.9|1584.5|1588.3|1581.9|0
1691631600000|2023-08-10 01:40:00|1587|1580.6|1588.5|1582.1|1588.6|1582.2|1587|1580.6|0
1691631900000|2023-08-10 01:45:00|1588.3|1581.9|1589.6|1583.2|1589.6|1583.2|1588.1|1581.7|0
1691632200000|2023-08-10 01:50:00|1589.5|1583.1|1589.5|1583.1|1590|1583.6|1589.5|1583.1|0
1691632500000|2023-08-10 01:55:00|1588.3|1581.9|1589.2|1582.8|1589.8|1583.4|1588|1581.6|0
1691632800000|2023-08-10 02:00:00|1589.3|1582.9|1590.3|1583.9|1590.7|1584.3|1589.2|1582.8|0
1691633100000|2023-08-10 02:05:00|1590|1583.6|1589.8|1583.4|1590|1583.6|1588.6|1582.2|0
1691633400000|2023-08-10 02:10:00|1589.9|1583.5|1588.5|1582.1|1590.5|1584.1|1588.5|1582.1|0
1691633700000|2023-08-10 02:15:00|1589.6|1583.2|1590.7|1584.3|1590.8|1584.4|1589.5|1583.1|0
1691634000000|2023-08-10 02:20:00|1589.2|1582.8|1589.5|1583.1|1590.3|1583.9|1589.2|1582.8|0
1691634300000|2023-08-10 02:25:00|1589.7|1583.3|1591.2|1584.8|1591.2|1584.8|1589.7|1583.3|0
1691634600000|2023-08-10 02:30:00|1591.5|1585.1|1590.2|1583.8|1591.6|1585.2|1590.2|1583.8|0
1691634900000|2023-08-10 02:35:00|1591.2|1584.8|1591.5|1585.1|1591.6|1585.2|1589.9|1583.5|0
1691635200000|2023-08-10 02:40:00|1591.6|1585.2|1591.6|1585.2|1591.8|1585.4|1591.6|1585.2|0
1691635500000|2023-08-10 02:45:00|1592.5|1586.1|1592.9|1586.5|1593.3|1586.9|1591.5|1585.1|0
1691635800000|2023-08-10 02:50:00|1593|1586.6|1593|1586.6|1593.4|1587|1592.1|1585.7|0
1691636100000|2023-08-10 02:55:00|1593.2|1586.8|1593.2|1586.8|1593.2|1586.8|1592|1585.6|0
1691636400000|2023-08-10 03:00:00|1593.3|1586.9|1593.3|1586.9|1593.5|1587.1|1592.5|1586.1|0
1691636700000|2023-08-10 03:05:00|1593.2|1586.8|1592.8|1586.4|1593.5|1587.1|1592.8|1586.4|0
1691637000000|2023-08-10 03:10:00|1592.9|1586.5|1592.8|1586.4|1593.2|1586.8|1592.8|1586.4|0
1691637300000|2023-08-10 03:15:00|1591.8|1585.4|1592.6|1586.2|1592.7|1586.3|1591.8|1585.4|0
1691637600000|2023-08-10 03:20:00|1591.6|1585.2|1592.6|1586.2|1593.6|1587.2|1591.4|1585|0
1691637900000|2023-08-10 03:25:00|1592.7|1586.3|1592.7|1586.3|1593.7|1587.3|1592.4|1586|0
1691638200000|2023-08-10 03:30:00|1592.8|1586.4|1592.4|1586|1593.8|1587.4|1592.3|1585.9|0
1691638500000|2023-08-10 03:35:00|1592.5|1586.1|1593.9|1587.5|1593.9|1587.5|1592.5|1586.1|0
1691638800000|2023-08-10 03:40:00|1592.9|1586.5|1593.9|1587.5|1594|1587.6|1592.8|1586.4|0
1691639100000|2023-08-10 03:45:00|1593.8|1587.4|1593.5|1587.1|1594.7|1588.3|1592.5|1586.1|0
1691639400000|2023-08-10 03:50:00|1593.3|1586.9|1594.2|1587.8|1594.2|1587.8|1592.1|1585.7|0
1691639700000|2023-08-10 03:55:00|1594.3|1587.9|1593.4|1587|1594.6|1588.2|1593.4|1587|0
1691640000000|2023-08-10 04:00:00|1594.5|1588.1|1594.9|1588.5|1594.9|1588.5|1593.6|1587.2|0
1691640300000|2023-08-10 04:05:00|1594.8|1588.4|1595.7|1589.3|1595.7|1589.3|1594.5|1588.1|0
1691640600000|2023-08-10 04:10:00|1594.8|1588.4|1594.4|1588|1595.9|1589.5|1594.4|1588|0
1691640900000|2023-08-10 04:15:00|1594.2|1587.8|1595.3|1588.9|1595.5|1589.1|1594.2|1587.8|0
1691641200000|2023-08-10 04:20:00|1594.3|1587.9|1594.3|1587.9|1595.5|1589.1|1594.3|1587.9|0
1691641500000|2023-08-10 04:25:00|1595.4|1589|1594.4|1588|1595.5|1589.1|1594.4|1588|0
1691641800000|2023-08-10 04:30:00|1595.5|1589.1|1594.6|1588.2|1595.9|1589.5|1594.6|1588.2|0
1691642100000|2023-08-10 04:35:00|1595.6|1589.2|1594.4|1588|1595.6|1589.2|1594.2|1587.8|0
1691642400000|2023-08-10 04:40:00|1595.9|1589.5|1594.6|1588.2|1595.9|1589.5|1594.6|1588.2|0
1691642700000|2023-08-10 04:45:00|1595.5|1589.1|1593.9|1587.5|1595.5|1589.1|1593.8|1587.4|0
1691643000000|2023-08-10 04:50:00|1595|1588.6|1594.1|1587.7|1595|1588.6|1592.9|1586.5|0
1691643300000|2023-08-10 04:55:00|1593.9|1587.5|1593.9|1587.5|1594.9|1588.5|1593.7|1587.3|0
1691643600000|2023-08-10 05:00:00|1593.7|1587.3|1593.7|1587.3|1594.7|1588.3|1593.4|1587|0
1691643900000|2023-08-10 05:05:00|1594.6|1588.2|1593.9|1587.5|1594.8|1588.4|1593.5|1587.1|0
1691644200000|2023-08-10 05:10:00|1595|1588.6|1594.4|1588|1595.1|1588.7|1593.3|1586.9|0
1691644500000|2023-08-10 05:15:00|1593.2|1586.8|1594.3|1587.9|1594.5|1588.1|1593.2|1586.8|0
1691644800000|2023-08-10 05:20:00|1593.2|1586.8|1594.4|1588|1594.5|1588.1|1593.2|1586.8|0
1691645100000|2023-08-10 05:25:00|1594.6|1588.2|1594.9|1588.5|1594.9|1588.5|1593.6|1587.2|0
1691645400000|2023-08-10 05:30:00|1593.8|1587.4|1595.2|1588.8|1595.2|1588.8|1593.8|1587.4|0
1691645700000|2023-08-10 05:35:00|1594.1|1587.7|1595|1588.6|1595|1588.6|1593.4|1587|0
1691646000000|2023-08-10 05:40:00|1594.8|1588.4|1593.9|1587.5|1594.9|1588.5|1593.8|1587.4|0
1691646300000|2023-08-10 05:45:00|1594.9|1588.5|1595.2|1588.8|1595.2|1588.8|1593.7|1587.3|0
1691646600000|2023-08-10 05:50:00|1595.3|1588.9|1595.9|1589.5|1596|1589.6|1594.3|1587.9|0
1691646900000|2023-08-10 05:55:00|1595.8|1589.4|1594.5|1588.1|1596.3|1589.9|1594.5|1588.1|0
1691712600000|2023-08-11 00:10:00|1597.2|1590.8|1600.2|1593.8|1600.5|1594.1|1597.2|1590.8|0
1691712900000|2023-08-11 00:15:00|1600.1|1593.7|1602|1595.6|1602.6|1596.2|1600.1|1593.7|0
1691713200000|2023-08-11 00:20:00|1601.7|1595.3|1601.5|1595.1|1601.7|1595.3|1600|1593.6|0
1691713500000|2023-08-11 00:25:00|1601.7|1595.3|1598.8|1592.4|1602.7|1596.3|1598.8|1592.4|0
1691713800000|2023-08-11 00:30:00|1599.9|1593.5|1594.6|1588.2|1599.9|1593.5|1594.3|1587.9|0
1691714100000|2023-08-11 00:35:00|1594.5|1588.1|1593.7|1587.3|1595.9|1589.5|1593.7|1587.3|0
1691714400000|2023-08-11 00:40:00|1595|1588.6|1592.5|1586.1|1595|1588.6|1592.5|1586.1|0
1691714700000|2023-08-11 00:45:00|1593.8|1587.4|1594.5|1588.1|1594.5|1588.1|1592.5|1586.1|0
1691715000000|2023-08-11 00:50:00|1594.7|1588.3|1593.2|1586.8|1594.7|1588.3|1592.9|1586.5|0
1691715300000|2023-08-11 00:55:00|1593.1|1586.7|1594.5|1588.1|1594.5|1588.1|1592.8|1586.4|0
1691715600000|2023-08-11 01:00:00|1593.4|1587|1595.5|1589.1|1596|1589.6|1593.4|1587|0
1691715900000|2023-08-11 01:05:00|1595.6|1589.2|1593.2|1586.8|1595.6|1589.2|1593.2|1586.8|0
1691716200000|2023-08-11 01:10:00|1594|1587.6|1593.4|1587|1594|1587.6|1591.4|1585|0
1691716500000|2023-08-11 01:15:00|1593.2|1586.8|1594|1587.6|1594.1|1587.7|1592.1|1585.7|0
1691716800000|2023-08-11 01:20:00|1594.4|1588|1593.4|1587|1594.4|1588|1592.3|1585.9|0
1691717100000|2023-08-11 01:25:00|1593.5|1587.1|1594.4|1588|1594.4|1588|1592.2|1585.8|0
1691717400000|2023-08-11 01:30:00|1595.3|1588.9|1596.3|1589.9|1596.3|1589.9|1594.1|1587.7|0
1691717700000|2023-08-11 01:35:00|1596.5|1590.1|1594.9|1588.5|1596.6|1590.2|1594.2|1587.8|0
1691718000000|2023-08-11 01:40:00|1595.4|1589|1596.2|1589.8|1597.1|1590.7|1595.4|1589|0
1691718300000|2023-08-11 01:45:00|1594.8|1588.4|1593.7|1587.3|1595.2|1588.8|1593.7|1587.3|0
1691718600000|2023-08-11 01:50:00|1594|1587.6|1593.4|1587|1594|1587.6|1592.4|1586|0
1691718900000|2023-08-11 01:55:00|1593.3|1586.9|1594|1587.6|1594|1587.6|1593.2|1586.8|0
1691719200000|2023-08-11 02:00:00|1594.2|1587.8|1594.2|1587.8|1594.4|1588|1593.2|1586.8|0
1691719500000|2023-08-11 02:05:00|1594.1|1587.7|1593.8|1587.4|1595|1588.6|1592.1|1585.7|0
1691719800000|2023-08-11 02:10:00|1593.7|1587.3|1593.9|1587.5|1594.9|1588.5|1593.7|1587.3|0
1691720100000|2023-08-11 02:15:00|1595.2|1588.8|1593.9|1587.5|1595.2|1588.8|1593.9|1587.5|0
1691720400000|2023-08-11 02:20:00|1593.6|1587.2|1593.7|1587.3|1593.7|1587.3|1593.2|1586.8|0
1691720700000|2023-08-11 02:25:00|1593.6|1587.2|1592.7|1586.3|1593.8|1587.4|1592.7|1586.3|0
1691721000000|2023-08-11 02:30:00|1593.7|1587.3|1594.8|1588.4|1594.8|1588.4|1592.8|1586.4|0
1691721300000|2023-08-11 02:35:00|1594.5|1588.1|1593.3|1586.9|1594.8|1588.4|1593.3|1586.9|0
1691721600000|2023-08-11 02:40:00|1594.1|1587.7|1593.9|1587.5|1594.2|1587.8|1593.9|1587.5|0
1691721900000|2023-08-11 02:45:00|1593.8|1587.4|1593.1|1586.7|1593.8|1587.4|1592.6|1586.2|0
1691722200000|2023-08-11 02:50:00|1593.3|1586.9|1593.1|1586.7|1593.6|1587.2|1592.4|1586|0
1691722500000|2023-08-11 02:55:00|1593|1586.6|1594.7|1588.3|1594.9|1588.5|1593|1586.6|0
1691722800000|2023-08-11 03:00:00|1593.7|1587.3|1593.8|1587.4|1594.8|1588.4|1593.4|1587|0
1691723100000|2023-08-11 03:05:00|1594.8|1588.4|1594.9|1588.5|1595|1588.6|1593.9|1587.5|0
1691723400000|2023-08-11 03:10:00|1594|1587.6|1595.1|1588.7|1595.5|1589.1|1594|1587.6|0
1691723700000|2023-08-11 03:15:00|1594.1|1587.7|1595|1588.6|1595|1588.6|1593.7|1587.3|0
1691724000000|2023-08-11 03:20:00|1595.1|1588.7|1593.7|1587.3|1595.1|1588.7|1593.7|1587.3|0
1691724300000|2023-08-11 03:25:00|1593.6|1587.2|1593.9|1587.5|1594.5|1588.1|1593.6|1587.2|0
1691724600000|2023-08-11 03:30:00|1594.9|1588.5|1593.3|1586.9|1594.9|1588.5|1593.3|1586.9|0
1691724900000|2023-08-11 03:35:00|1593.8|1587.4|1594|1587.6|1594|1587.6|1592.6|1586.2|0
1691725200000|2023-08-11 03:40:00|1594.1|1587.7|1592.5|1586.1|1594.1|1587.7|1592.5|1586.1|0
1691725500000|2023-08-11 03:45:00|1593.4|1587|1592.6|1586.2|1593.6|1587.2|1591.9|1585.5|0
1691725800000|2023-08-11 03:50:00|1591.6|1585.2|1593.5|1587.1|1593.5|1587.1|1591.6|1585.2|0
1691726100000|2023-08-11 03:55:00|1592.2|1585.8|1592.9|1586.5|1593.2|1586.8|1592.1|1585.7|0
1691726400000|2023-08-11 04:00:00|1592.8|1586.4|1592.9|1586.5|1592.9|1586.5|1590.8|1584.4|0
1691726700000|2023-08-11 04:05:00|1593|1586.6|1593.1|1586.7|1593.5|1587.1|1591.9|1585.5|0
1691727000000|2023-08-11 04:10:00|1592.9|1586.5|1592.7|1586.3|1592.9|1586.5|1592.5|1586.1|0
1691727300000|2023-08-11 04:15:00|1592.6|1586.2|1593|1586.6|1593|1586.6|1591.4|1585|0
1691727600000|2023-08-11 04:20:00|1593.2|1586.8|1592.4|1586|1593.4|1587|1592|1585.6|0
1691727900000|2023-08-11 04:25:00|1593.2|1586.8|1593.4|1587|1593.5|1587.1|1592.1|1585.7|0
1691728200000|2023-08-11 04:30:00|1593.2|1586.8|1592.1|1585.7|1594.2|1587.8|1592|1585.6|0
1691728500000|2023-08-11 04:35:00|1592.2|1585.8|1593.6|1587.2|1593.6|1587.2|1592|1585.6|0
1691728800000|2023-08-11 04:40:00|1592.5|1586.1|1593.1|1586.7|1593.7|1587.3|1592.4|1586|0
1691729100000|2023-08-11 04:45:00|1594.3|1587.9|1594.4|1588|1594.5|1588.1|1593.2|1586.8|0
1691729400000|2023-08-11 04:50:00|1594.3|1587.9|1592.9|1586.5|1594.3|1587.9|1592.9|1586.5|0
1691729700000|2023-08-11 04:55:00|1593|1586.6|1592.3|1585.9|1593.1|1586.7|1591.7|1585.3|0
1691730000000|2023-08-11 05:00:00|1592|1585.6|1592.9|1586.5|1592.9|1586.5|1590.9|1584.5|0
1691730300000|2023-08-11 05:05:00|1593|1586.6|1592.7|1586.3|1593|1586.6|1591.8|1585.4|0
1691730600000|2023-08-11 05:10:00|1592.6|1586.2|1591|1584.6|1592.6|1586.2|1591|1584.6|0
1691730900000|2023-08-11 05:15:00|1591.1|1584.7|1592.1|1585.7|1592.2|1585.8|1590.9|1584.5|0
1691731200000|2023-08-11 05:20:00|1592.3|1585.9|1592.6|1586.2|1593.4|1587|1592.2|1585.8|0
1691731500000|2023-08-11 05:25:00|1593.7|1587.3|1591|1584.6|1593.7|1587.3|1591|1584.6|0
1691731800000|2023-08-11 05:30:00|1590.7|1584.3|1591.8|1585.4|1591.8|1585.4|1590.6|1584.2|0
1691732100000|2023-08-11 05:35:00|1592.9|1586.5|1592.9|1586.5|1592.9|1586.5|1591.8|1585.4|0
1691732400000|2023-08-11 05:40:00|1591.7|1585.3|1591.8|1585.4|1593.1|1586.7|1590.7|1584.3|0
1691732700000|2023-08-11 05:45:00|1590.7|1584.3|1592.7|1586.3|1592.9|1586.5|1590.7|1584.3|0
1691733000000|2023-08-11 05:50:00|1592.8|1586.4|1594|1587.6|1594.1|1587.7|1592.7|1586.3|0
1691733300000|2023-08-11 05:55:00|1592.9|1586.5|1593.8|1587.4|1594.1|1587.7|1592.7|1586.3|0
1691971800000|2023-08-14 00:10:00|1592.5|1586.1|1596.2|1589.8|1596.2|1589.8|1592.5|1586.1|0
1691972100000|2023-08-14 00:15:00|1599.7|1593.3|1593.9|1587.5|1599.7|1593.3|1593.9|1587.5|0
1691972400000|2023-08-14 00:20:00|1594.5|1588.1|1596.6|1590.2|1598.3|1591.9|1594.3|1587.9|0
1691972700000|2023-08-14 00:25:00|1597.6|1591.2|1597.7|1591.3|1597.7|1591.3|1596.8|1590.4|0
1691973000000|2023-08-14 00:30:00|1598.5|1592.1|1597.1|1590.7|1598.5|1592.1|1597.1|1590.7|0
1691973300000|2023-08-14 00:35:00|1598.7|1592.3|1599.3|1592.9|1599.3|1592.9|1598.2|1591.8|0
1691973600000|2023-08-14 00:40:00|1600.5|1594.1|1603.5|1597.1|1604.2|1597.8|1599.9|1593.5|0
1691973900000|2023-08-14 00:45:00|1603.6|1597.2|1605.7|1599.3|1605.7|1599.3|1603.6|1597.2|0
1691974200000|2023-08-14 00:50:00|1605.9|1599.5|1606.2|1599.8|1606.9|1600.5|1605.6|1599.2|0
1691974500000|2023-08-14 00:55:00|1606|1599.6|1607.5|1601.1|1607.7|1601.3|1606|1599.6|0
1691974800000|2023-08-14 01:00:00|1608.4|1602|1605.3|1598.9|1608.4|1602|1605.3|1598.9|0
1691975100000|2023-08-14 01:05:00|1605.4|1599|1606.3|1599.9|1607.4|1601|1605.4|1599|0
1691975400000|2023-08-14 01:10:00|1607.5|1601.1|1607|1600.6|1608.6|1602.2|1606.7|1600.3|0
1691975700000|2023-08-14 01:15:00|1607.1|1600.7|1605.9|1599.5|1608.2|1601.8|1605.9|1599.5|0
1691976000000|2023-08-14 01:20:00|1606.2|1599.8|1604.4|1598|1606.2|1599.8|1604.4|1598|0
1691976300000|2023-08-14 01:25:00|1604.2|1597.8|1603|1596.6|1604.2|1597.8|1602.9|1596.5|0
1691976600000|2023-08-14 01:30:00|1603.1|1596.7|1601.5|1595.1|1603.9|1597.5|1601.5|1595.1|0
1691976900000|2023-08-14 01:35:00|1600.6|1594.2|1602.5|1596.1|1602.5|1596.1|1599.7|1593.3|0
1691977200000|2023-08-14 01:40:00|1602.9|1596.5|1603.2|1596.8|1603.4|1597|1601.5|1595.1|0
1691977500000|2023-08-14 01:45:00|1602.9|1596.5|1601.7|1595.3|1603.1|1596.7|1601.6|1595.2|0
1691977800000|2023-08-14 01:50:00|1602.9|1596.5|1603.6|1597.2|1603.6|1597.2|1602.5|1596.1|0
1691978100000|2023-08-14 01:55:00|1603.7|1597.3|1604.2|1597.8|1604.2|1597.8|1602.8|1596.4|0
1691978400000|2023-08-14 02:00:00|1603.3|1596.9|1603.2|1596.8|1603.4|1597|1602.1|1595.7|0
1691978700000|2023-08-14 02:05:00|1603.1|1596.7|1602.6|1596.2|1603.8|1597.4|1602.6|1596.2|0
1691979000000|2023-08-14 02:10:00|1597.7|1591.3|1599.1|1592.7|1600.9|1594.5|1597.7|1591.3|0
1691979300000|2023-08-14 02:15:00|1599.4|1593|1601.2|1594.8|1601.2|1594.8|1599.3|1592.9|0
1691979600000|2023-08-14 02:20:00|1601.1|1594.7|1600.6|1594.2|1602.1|1595.7|1600.6|1594.2|0
1691979900000|2023-08-14 02:25:00|1601.6|1595.2|1601.7|1595.3|1601.8|1595.4|1600.6|1594.2|0
1691980200000|2023-08-14 02:30:00|1600.5|1594.1|1603.9|1597.5|1603.9|1597.5|1600.5|1594.1|0
1691980500000|2023-08-14 02:35:00|1602.6|1596.2|1602.7|1596.3|1604.8|1598.4|1602.6|1596.2|0
1691980800000|2023-08-14 02:40:00|1603.7|1597.3|1602.2|1595.8|1604.8|1598.4|1602.2|1595.8|0
1691981100000|2023-08-14 02:45:00|1602.4|1596|1603|1596.6|1603.9|1597.5|1602.3|1595.9|0
1691981400000|2023-08-14 02:50:00|1604.2|1597.8|1602.7|1596.3|1604.3|1597.9|1602.7|1596.3|0
1691981700000|2023-08-14 02:55:00|1602.6|1596.2|1603.5|1597.1|1603.9|1597.5|1602.6|1596.2|0
1691982000000|2023-08-14 03:00:00|1602.5|1596.1|1603|1596.6|1603.6|1597.2|1601.4|1595|0
1691982300000|2023-08-14 03:05:00|1603.4|1597|1603|1596.6|1604.5|1598.1|1602.8|1596.4|0
1691982600000|2023-08-14 03:10:00|1602.9|1596.5|1602.7|1596.3|1604|1597.6|1602.6|1596.2|0
1691982900000|2023-08-14 03:15:00|1603.6|1597.2|1602.9|1596.5|1603.6|1597.2|1601.4|1595|0
1691983200000|2023-08-14 03:20:00|1601.8|1595.4|1601|1594.6|1603.9|1597.5|1601|1594.6|0
1691983500000|2023-08-14 03:25:00|1603.6|1597.2|1601.7|1595.3|1603.6|1597.2|1601.5|1595.1|0
1691983800000|2023-08-14 03:30:00|1601.4|1595|1601.2|1594.8|1601.5|1595.1|1601.1|1594.7|0
1691984100000|2023-08-14 03:35:00|1602.1|1595.7|1601.5|1595.1|1602.2|1595.8|1601|1594.6|0
1691984400000|2023-08-14 03:40:00|1601.6|1595.2|1601.1|1594.7|1602.3|1595.9|1600.8|1594.4|0
1691984700000|2023-08-14 03:45:00|1601.8|1595.4|1602|1595.6|1602.2|1595.8|1600.6|1594.2|0
1691985000000|2023-08-14 03:50:00|1602.8|1596.4|1600.1|1593.7|1602.8|1596.4|1599.1|1592.7|0
1691985300000|2023-08-14 03:55:00|1599.4|1593|1600.2|1593.8|1600.6|1594.2|1599.4|1593|0
1691985600000|2023-08-14 04:00:00|1600.1|1593.7|1600.2|1593.8|1601.1|1594.7|1599.8|1593.4|0
1691985900000|2023-08-14 04:05:00|1601.2|1594.8|1603.3|1596.9|1603.3|1596.9|1600.3|1593.9|0
1691986200000|2023-08-14 04:10:00|1603.5|1597.1|1601.8|1595.4|1603.5|1597.1|1601.8|1595.4|0
1691986500000|2023-08-14 04:15:00|1602.8|1596.4|1602.1|1595.7|1603.2|1596.8|1602.1|1595.7|0
1691986800000|2023-08-14 04:20:00|1602.3|1595.9|1603|1596.6|1604|1597.6|1602.2|1595.8|0
1691987100000|2023-08-14 04:25:00|1603.2|1596.8|1604.7|1598.3|1604.7|1598.3|1603.2|1596.8|0
1691987400000|2023-08-14 04:30:00|1604.6|1598.2|1605|1598.6|1605.9|1599.5|1603.6|1597.2|0
1691987700000|2023-08-14 04:35:00|1603.9|1597.5|1604.7|1598.3|1604.9|1598.5|1603.8|1597.4|0
1691988000000|2023-08-14 04:40:00|1603.9|1597.5|1604.1|1597.7|1604.8|1598.4|1603.7|1597.3|0
1691988300000|2023-08-14 04:45:00|1605.2|1598.8|1605.1|1598.7|1606.3|1599.9|1604.1|1597.7|0
1691988600000|2023-08-14 04:50:00|1603.9|1597.5|1604.2|1597.8|1605.8|1599.4|1603.8|1597.4|0
1691988900000|2023-08-14 04:55:00|1604.3|1597.9|1604.6|1598.2|1605.7|1599.3|1604.3|1597.9|0
1691989200000|2023-08-14 05:00:00|1604.4|1598|1604.8|1598.4|1606.6|1600.2|1604.4|1598|0
1691989500000|2023-08-14 05:05:00|1604.9|1598.5|1605.9|1599.5|1606|1599.6|1604.7|1598.3|0
1691989800000|2023-08-14 05:10:00|1606.9|1600.5|1605.3|1598.9|1606.9|1600.5|1604.4|1598|0
1691990100000|2023-08-14 05:15:00|1604.3|1597.9|1604.5|1598.1|1605.5|1599.1|1604|1597.6|0
1691990400000|2023-08-14 05:20:00|1604.2|1597.8|1605.3|1598.9|1605.3|1598.9|1604.2|1597.8|0
1691990700000|2023-08-14 05:25:00|1605|1598.6|1605.2|1598.8|1605.3|1598.9|1604|1597.6|0
1691991000000|2023-08-14 05:30:00|1605.5|1599.1|1605.2|1598.8|1606.6|1600.2|1604.5|1598.1|0
1691991300000|2023-08-14 05:35:00|1605.4|1599|1607|1600.6|1607|1600.6|1604.9|1598.5|0
1691991600000|2023-08-14 05:40:00|1605.9|1599.5|1605.1|1598.7|1607.2|1600.8|1605|1598.6|0
1691991900000|2023-08-14 05:45:00|1605|1598.6|1606.5|1600.1|1607.5|1601.1|1605|1598.6|0
1691992200000|2023-08-14 05:50:00|1605.8|1599.4|1607.6|1601.2|1608.5|1602.1|1605.8|1599.4|0
1691992500000|2023-08-14 05:55:00|1608.5|1602.1|1606.4|1600|1608.5|1602.1|1606.1|1599.7|0
1692058200000|2023-08-15 00:10:00|1596.4|1590|1598.2|1591.8|1598.6|1592.2|1594.7|1588.3|0
1692058500000|2023-08-15 00:15:00|1597.6|1591.2|1598.9|1592.5|1601.4|1595|1597.6|1591.2|0
1692058800000|2023-08-15 00:20:00|1599.2|1592.8|1596.9|1590.5|1599.2|1592.8|1595.5|1589.1|0
1692059100000|2023-08-15 00:25:00|1597.2|1590.8|1596.5|1590.1|1598.3|1591.9|1594.6|1588.2|0
1692059400000|2023-08-15 00:30:00|1594.8|1588.4|1598|1591.6|1598.2|1591.8|1594.8|1588.4|0
1692059700000|2023-08-15 00:35:00|1598.4|1592|1597.9|1591.5|1598.7|1592.3|1596.7|1590.3|0
1692060000000|2023-08-15 00:40:00|1597|1590.6|1597.3|1590.9|1598.7|1592.3|1595.6|1589.2|0
1692060300000|2023-08-15 00:45:00|1597.6|1591.2|1597.1|1590.7|1598.7|1592.3|1596.4|1590|0
1692060600000|2023-08-15 00:50:00|1598.3|1591.9|1597.6|1591.2|1598.3|1591.9|1596.7|1590.3|0
1692060900000|2023-08-15 00:55:00|1596.2|1589.8|1596|1589.6|1596.6|1590.2|1594.6|1588.2|0
1692061200000|2023-08-15 01:00:00|1595.9|1589.5|1595.7|1589.3|1595.9|1589.5|1594.4|1588|0
1692061500000|2023-08-15 01:05:00|1596.2|1589.8|1597.1|1590.7|1597.1|1590.7|1595.6|1589.2|0
1692061800000|2023-08-15 01:10:00|1597.3|1590.9|1597.3|1590.9|1597.6|1591.2|1596.8|1590.4|0
1692062100000|2023-08-15 01:15:00|1596.6|1590.2|1596.2|1589.8|1598.1|1591.7|1596.2|1589.8|0
1692062400000|2023-08-15 01:20:00|1597.3|1590.9|1598.1|1591.7|1598.1|1591.7|1596.9|1590.5|0
1692062700000|2023-08-15 01:25:00|1597.3|1590.9|1600.5|1594.1|1600.5|1594.1|1597.3|1590.9|0
1692063000000|2023-08-15 01:30:00|1597.9|1591.5|1600.9|1594.5|1601.9|1595.5|1597.9|1591.5|0
1692063300000|2023-08-15 01:35:00|1601.4|1595|1601|1594.6|1601.4|1595|1598.9|1592.5|0
1692063600000|2023-08-15 01:40:00|1599.2|1592.8|1600.9|1594.5|1601.3|1594.9|1599.2|1592.8|0
1692063900000|2023-08-15 01:45:00|1600.6|1594.2|1600.9|1594.5|1602|1595.6|1599.3|1592.9|0
1692064200000|2023-08-15 01:50:00|1601.9|1595.5|1603.1|1596.7|1603.1|1596.7|1601|1594.6|0
1692064500000|2023-08-15 01:55:00|1603.2|1596.8|1602.5|1596.1|1603.8|1597.4|1602.1|1595.7|0
1692064800000|2023-08-15 02:00:00|1603.6|1597.2|1603.2|1596.8|1604|1597.6|1601.1|1594.7|0
1692065100000|2023-08-15 02:05:00|1603.3|1596.9|1604.3|1597.9|1604.3|1597.9|1602.6|1596.2|0
1692065400000|2023-08-15 02:10:00|1606.2|1599.8|1603.7|1597.3|1606.2|1599.8|1603.6|1597.2|0
1692065700000|2023-08-15 02:15:00|1603.9|1597.5|1605.3|1598.9|1605.3|1598.9|1603.9|1597.5|0
1692066000000|2023-08-15 02:20:00|1605.1|1598.7|1605.7|1599.3|1605.7|1599.3|1605.1|1598.7|0
1692066300000|2023-08-15 02:25:00|1605.3|1598.9|1607.5|1601.1|1608.3|1601.9|1605.3|1598.9|0
1692066600000|2023-08-15 02:30:00|1607.4|1601|1607.8|1601.4|1609.2|1602.8|1607.4|1601|0
1692066900000|2023-08-15 02:35:00|1607.3|1600.9|1608.2|1601.8|1609.1|1602.7|1607.2|1600.8|0
1692067200000|2023-08-15 02:40:00|1609.2|1602.8|1606.6|1600.2|1609.2|1602.8|1606.4|1600|0
1692067500000|2023-08-15 02:45:00|1606.2|1599.8|1606.2|1599.8|1606.6|1600.2|1606.1|1599.7|0
1692067800000|2023-08-15 02:50:00|1605.5|1599.1|1604.8|1598.4|1605.8|1599.4|1604.7|1598.3|0
1692068100000|2023-08-15 02:55:00|1605.7|1599.3|1603.3|1596.9|1605.7|1599.3|1603.3|1596.9|0
1692068400000|2023-08-15 03:00:00|1604.5|1598.1|1604.1|1597.7|1604.9|1598.5|1603.6|1597.2|0
1692068700000|2023-08-15 03:05:00|1603.9|1597.5|1603.2|1596.8|1604.9|1598.5|1603.2|1596.8|0
1692069000000|2023-08-15 03:10:00|1603.4|1597|1603|1596.6|1603.7|1597.3|1602.8|1596.4|0
1692069300000|2023-08-15 03:15:00|1603.1|1596.7|1600.8|1594.4|1603.4|1597|1600.8|1594.4|0
1692069600000|2023-08-15 03:20:00|1602|1595.6|1601.9|1595.5|1602.2|1595.8|1600.9|1594.5|0
1692069900000|2023-08-15 03:25:00|1602|1595.6|1601.8|1595.4|1602.1|1595.7|1600.9|1594.5|0
1692070200000|2023-08-15 03:30:00|1601.7|1595.3|1599.5|1593.1|1601.8|1595.4|1599.5|1593.1|0
1692070500000|2023-08-15 03:35:00|1599.9|1593.5|1602.4|1596|1602.7|1596.3|1599.9|1593.5|0
1692070800000|2023-08-15 03:40:00|1602.3|1595.9|1600.1|1593.7|1602.3|1595.9|1600.1|1593.7|0
1692071100000|2023-08-15 03:45:00|1600|1593.6|1601|1594.6|1601.4|1595|1600|1593.6|0
1692071400000|2023-08-15 03:50:00|1600.9|1594.5|1601.8|1595.4|1602.4|1596|1600.2|1593.8|0
1692071700000|2023-08-15 03:55:00|1601.7|1595.3|1603.5|1597.1|1603.7|1597.3|1601.7|1595.3|0
1692072000000|2023-08-15 04:00:00|1603.8|1597.4|1603.2|1596.8|1603.8|1597.4|1602.8|1596.4|0
1692072300000|2023-08-15 04:05:00|1603.1|1596.7|1601.8|1595.4|1603.1|1596.7|1601.8|1595.4|0
1692072600000|2023-08-15 04:10:00|1602.7|1596.3|1603.7|1597.3|1603.7|1597.3|1601.6|1595.2|0
1692072900000|2023-08-15 04:15:00|1602.4|1596|1603.3|1596.9|1604.1|1597.7|1602.4|1596|0
1692073200000|2023-08-15 04:20:00|1604.2|1597.8|1602.4|1596|1604.2|1597.8|1602.3|1595.9|0
1692073500000|2023-08-15 04:25:00|1603.3|1596.9|1601.9|1595.5|1603.3|1596.9|1601.9|1595.5|0
1692073800000|2023-08-15 04:30:00|1603|1596.6|1602.3|1595.9|1603|1596.6|1601.1|1594.7|0
1692074100000|2023-08-15 04:35:00|1601.2|1594.8|1602|1595.6|1602.8|1596.4|1601.2|1594.8|0
1692074400000|2023-08-15 04:40:00|1601.3|1594.9|1601.8|1595.4|1602.9|1596.5|1600.6|1594.2|0
1692074700000|2023-08-15 04:45:00|1602.2|1595.8|1601|1594.6|1602.3|1595.9|1601|1594.6|0
1692075000000|2023-08-15 04:50:00|1601.1|1594.7|1600.8|1594.4|1602.2|1595.8|1600.8|1594.4|0
1692075300000|2023-08-15 04:55:00|1601.8|1595.4|1602|1595.6|1602.2|1595.8|1600.7|1594.3|0
1692075600000|2023-08-15 05:00:00|1602.1|1595.7|1601.8|1595.4|1602.1|1595.7|1600.5|1594.1|0
1692075900000|2023-08-15 05:05:00|1601.7|1595.3|1601.5|1595.1|1601.7|1595.3|1600.5|1594.1|0
1692076200000|2023-08-15 05:10:00|1601.9|1595.5|1600.6|1594.2|1601.9|1595.5|1600.6|1594.2|0
1692076500000|2023-08-15 05:15:00|1601.4|1595|1601.5|1595.1|1602.2|1595.8|1600.4|1594|0
1692076800000|2023-08-15 05:20:00|1601.9|1595.5|1601.1|1594.7|1601.9|1595.5|1600.6|1594.2|0
1692077100000|2023-08-15 05:25:00|1601.3|1594.9|1601|1594.6|1601.6|1595.2|1600.3|1593.9|0
1692077400000|2023-08-15 05:30:00|1600.9|1594.5|1600.6|1594.2|1600.9|1594.5|1599.4|1593|0
1692077700000|2023-08-15 05:35:00|1600.7|1594.3|1600.4|1594|1600.9|1594.5|1600.4|1594|0
1692078000000|2023-08-15 05:40:00|1600.5|1594.1|1600.3|1593.9|1600.6|1594.2|1598.7|1592.3|0
1692078300000|2023-08-15 05:45:00|1600.5|1594.1|1601.4|1595|1601.7|1595.3|1600.5|1594.1|0
1692078600000|2023-08-15 05:50:00|1602.3|1595.9|1602.9|1596.5|1603.1|1596.7|1601.4|1595|0
1692078900000|2023-08-15 05:55:00|1601.9|1595.5|1602.2|1595.8|1603|1596.6|1601|1594.6|0
1692144600000|2023-08-16 00:10:00|1589.4|1583|1593.7|1587.3|1593.7|1587.3|1589.4|1583|0
1692144900000|2023-08-16 00:15:00|1593.4|1587|1593.4|1587|1595|1588.6|1592.5|1586.1|0
1692145200000|2023-08-16 00:20:00|1593.6|1587.2|1595.5|1589.1|1597.5|1591.1|1593.6|1587.2|0
1692145500000|2023-08-16 00:25:00|1594.7|1588.3|1597.1|1590.7|1598.3|1591.9|1594.7|1588.3|0
1692145800000|2023-08-16 00:30:00|1598.1|1591.7|1595.6|1589.2|1598.3|1591.9|1595.4|1589|0
1692146100000|2023-08-16 00:35:00|1594.8|1588.4|1593.4|1587|1595.9|1589.5|1593.4|1587|0
1692146400000|2023-08-16 00:40:00|1594.6|1588.2|1595.8|1589.4|1595.8|1589.4|1592.5|1586.1|0
1692146700000|2023-08-16 00:45:00|1595.6|1589.2|1595.8|1589.4|1597.2|1590.8|1595.5|1589.1|0
1692147000000|2023-08-16 00:50:00|1597.9|1591.5|1595.7|1589.3|1598.1|1591.7|1595.7|1589.3|0
1692147300000|2023-08-16 00:55:00|1597|1590.6|1592.7|1586.3|1597|1590.6|1592.5|1586.1|0
1692147600000|2023-08-16 01:00:00|1592.9|1586.5|1594.7|1588.3|1594.7|1588.3|1592.5|1586.1|0
1692147900000|2023-08-16 01:05:00|1594.4|1588|1593.3|1586.9|1595.1|1588.7|1592.8|1586.4|0
1692148200000|2023-08-16 01:10:00|1593.4|1587|1592.3|1585.9|1594.3|1587.9|1592.3|1585.9|0
1692148500000|2023-08-16 01:15:00|1592.5|1586.1|1591.3|1584.9|1593.5|1587.1|1591.3|1584.9|0
1692148800000|2023-08-16 01:20:00|1592.1|1585.7|1590.9|1584.5|1592.2|1585.8|1590.3|1583.9|0
1692149100000|2023-08-16 01:25:00|1590.7|1584.3|1592.3|1585.9|1592.9|1586.5|1589.3|1582.9|0
1692149400000|2023-08-16 01:30:00|1592.1|1585.7|1593.6|1587.2|1594|1587.6|1592.1|1585.7|0
1692149700000|2023-08-16 01:35:00|1593.5|1587.1|1592.7|1586.3|1594|1587.6|1592.7|1586.3|0
1692150000000|2023-08-16 01:40:00|1592.8|1586.4|1591.5|1585.1|1592.8|1586.4|1591.5|1585.1|0
1692150300000|2023-08-16 01:45:00|1591.1|1584.7|1592.4|1586|1592.5|1586.1|1590.9|1584.5|0
1692150600000|2023-08-16 01:50:00|1592.6|1586.2|1593.4|1587|1593.6|1587.2|1591.4|1585|0
1692150900000|2023-08-16 01:55:00|1594.1|1587.7|1594.5|1588.1|1595.8|1589.4|1594.1|1587.7|0
1692151200000|2023-08-16 02:00:00|1594.4|1588|1595|1588.6|1596.1|1589.7|1594.4|1588|0
1692151500000|2023-08-16 02:05:00|1595.4|1589|1595.9|1589.5|1597.1|1590.7|1595|1588.6|0
1692151800000|2023-08-16 02:10:00|1596.9|1590.5|1597.4|1591|1597.4|1591|1596.4|1590|0
1692152100000|2023-08-16 02:15:00|1597|1590.6|1596.7|1590.3|1597.1|1590.7|1596.1|1589.7|0
1692152400000|2023-08-16 02:20:00|1597|1590.6|1594.9|1588.5|1597|1590.6|1594.9|1588.5|0
1692152700000|2023-08-16 02:25:00|1596|1589.6|1591.8|1585.4|1596|1589.6|1591.8|1585.4|0
1692153000000|2023-08-16 02:30:00|1592|1585.6|1593.8|1587.4|1594|1587.6|1592|1585.6|0
1692153300000|2023-08-16 02:35:00|1593.6|1587.2|1593|1586.6|1593.7|1587.3|1593|1586.6|0
1692153600000|2023-08-16 02:40:00|1592|1585.6|1592.5|1586.1|1593.6|1587.2|1592|1585.6|0
1692153900000|2023-08-16 02:45:00|1591.4|1585|1591.6|1585.2|1592.4|1586|1591.2|1584.8|0
1692154200000|2023-08-16 02:50:00|1591.7|1585.3|1589.7|1583.3|1591.7|1585.3|1589.7|1583.3|0
1692154500000|2023-08-16 02:55:00|1589.6|1583.2|1589.4|1583|1590.8|1584.4|1589.3|1582.9|0
1692154800000|2023-08-16 03:00:00|1590.8|1584.4|1589.9|1583.5|1591|1584.6|1589.8|1583.4|0
1692155100000|2023-08-16 03:05:00|1590.9|1584.5|1586.8|1580.4|1591.3|1584.9|1586.8|1580.4|0
1692155400000|2023-08-16 03:10:00|1587.1|1580.7|1587.8|1581.4|1589.3|1582.9|1587.1|1580.7|0
1692155700000|2023-08-16 03:15:00|1588.8|1582.4|1588.4|1582|1588.8|1582.4|1587.6|1581.2|0
1692156000000|2023-08-16 03:20:00|1587.5|1581.1|1587.8|1581.4|1588.6|1582.2|1586.9|1580.5|0
1692156300000|2023-08-16 03:25:00|1587.2|1580.8|1588.3|1581.9|1588.5|1582.1|1587.2|1580.8|0
1692156600000|2023-08-16 03:30:00|1588.4|1582|1587.7|1581.3|1588.4|1582|1587.2|1580.8|0
1692156900000|2023-08-16 03:35:00|1586.8|1580.4|1586.2|1579.8|1587.8|1581.4|1586.2|1579.8|0
1692157200000|2023-08-16 03:40:00|1587.2|1580.8|1587.1|1580.7|1587.6|1581.2|1587.1|1580.7|0
1692157500000|2023-08-16 03:45:00|1587.3|1580.9|1586.6|1580.2|1587.3|1580.9|1586.3|1579.9|0
1692157800000|2023-08-16 03:50:00|1586.5|1580.1|1585.4|1579|1586.6|1580.2|1584.9|1578.5|0
1692158100000|2023-08-16 03:55:00|1584.2|1577.8|1582.3|1575.9|1584.2|1577.8|1581.8|1575.4|0
1692158400000|2023-08-16 04:00:00|1582.1|1575.7|1585.1|1578.7|1585.8|1579.4|1582.1|1575.7|0
1692158700000|2023-08-16 04:05:00|1585|1578.6|1586.4|1580|1586.6|1580.2|1585|1578.6|0
1692159000000|2023-08-16 04:10:00|1586.5|1580.1|1587.7|1581.3|1587.7|1581.3|1585.4|1579|0
1692159300000|2023-08-16 04:15:00|1588.1|1581.7|1589|1582.6|1589|1582.6|1588.1|1581.7|0
1692159600000|2023-08-16 04:20:00|1588.9|1582.5|1588.7|1582.3|1589.1|1582.7|1588.7|1582.3|0
1692159900000|2023-08-16 04:25:00|1588.8|1582.4|1587.9|1581.5|1589.6|1583.2|1587.6|1581.2|0
1692160200000|2023-08-16 04:30:00|1589|1582.6|1588.9|1582.5|1589.2|1582.8|1587.9|1581.5|0
1692160500000|2023-08-16 04:35:00|1587.8|1581.4|1587.6|1581.2|1588.7|1582.3|1586.5|1580.1|0
1692160800000|2023-08-16 04:40:00|1587.8|1581.4|1587.7|1581.3|1588.4|1582|1587.2|1580.8|0
1692161100000|2023-08-16 04:45:00|1588.7|1582.3|1588.9|1582.5|1589.3|1582.9|1588.7|1582.3|0
1692161400000|2023-08-16 04:50:00|1587.7|1581.3|1589.2|1582.8|1589.2|1582.8|1587.7|1581.3|0
1692161700000|2023-08-16 04:55:00|1588.9|1582.5|1590|1583.6|1590.1|1583.7|1587.7|1581.3|0
1692162000000|2023-08-16 05:00:00|1588.7|1582.3|1589.7|1583.3|1589.9|1583.5|1588.7|1582.3|0
1692162300000|2023-08-16 05:05:00|1589.8|1583.4|1590.3|1583.9|1590.4|1584|1588.8|1582.4|0
1692162600000|2023-08-16 05:10:00|1589.6|1583.2|1589.6|1583.2|1590.6|1584.2|1589.4|1583|0
1692162900000|2023-08-16 05:15:00|1590.7|1584.3|1590.8|1584.4|1591.1|1584.7|1589.5|1583.1|0
1692163200000|2023-08-16 05:20:00|1589.2|1582.8|1588.1|1581.7|1589.7|1583.3|1587.3|1580.9|0
1692163500000|2023-08-16 05:25:00|1588.2|1581.8|1588.2|1581.8|1588.3|1581.9|1587.7|1581.3|0
1692163800000|2023-08-16 05:30:00|1588.5|1582.1|1588|1581.6|1589|1582.6|1587.3|1580.9|0
1692164100000|2023-08-16 05:35:00|1587.8|1581.4|1586.6|1580.2|1587.8|1581.4|1585.5|1579.1|0
1692164400000|2023-08-16 05:40:00|1589|1582.6|1585.2|1578.8|1589|1582.6|1585.2|1578.8|0
1692164700000|2023-08-16 05:45:00|1585.5|1579.1|1585.6|1579.2|1586|1579.6|1584.9|1578.5|0
1692165000000|2023-08-16 05:50:00|1585.4|1579|1587|1580.6|1587|1580.6|1585.3|1578.9|0
1692165300000|2023-08-16 05:55:00|1585.9|1579.5|1587.2|1580.8|1587.9|1581.5|1585.9|1579.5|0
1692231000000|2023-08-17 00:10:00|1564.1|1557.9|1555|1548.8|1564.1|1557.9|1555|1548.8|0
1692231300000|2023-08-17 00:15:00|1554.9|1548.7|1548.8|1542.6|1555.7|1549.5|1548.8|1542.6|0
1692231600000|2023-08-17 00:20:00|1550.7|1544.5|1541.7|1535.5|1550.7|1544.5|1540.8|1534.6|0
1692231900000|2023-08-17 00:25:00|1542.4|1536.2|1551.4|1545.2|1551.4|1545.2|1542.4|1536.2|0
1692232200000|2023-08-17 00:30:00|1551.8|1545.6|1550.3|1544.1|1552.2|1546|1550.2|1544|0
1692232500000|2023-08-17 00:35:00|1550.4|1544.2|1553.1|1546.9|1553.7|1547.5|1550.4|1544.2|0
1692232800000|2023-08-17 00:40:00|1552.8|1546.6|1553.9|1547.7|1554.9|1548.7|1552.8|1546.6|0
1692233100000|2023-08-17 00:45:00|1554.3|1548.1|1554.7|1548.5|1556.1|1549.9|1552.9|1546.7|0
1692233400000|2023-08-17 00:50:00|1553.5|1547.3|1553.7|1547.5|1555|1548.8|1553.5|1547.3|0
1692233700000|2023-08-17 00:55:00|1552.8|1546.6|1550.9|1544.7|1553.1|1546.9|1550.4|1544.2|0
1692234000000|2023-08-17 01:00:00|1550.1|1543.9|1547.2|1541|1550.2|1544|1546.8|1540.6|0
1692234300000|2023-08-17 01:05:00|1546.1|1539.9|1546.4|1540.2|1547.6|1541.4|1544.9|1538.7|0
1692234600000|2023-08-17 01:10:00|1548.6|1542.4|1548.3|1542.1|1548.6|1542.4|1546.2|1540|0
1692234900000|2023-08-17 01:15:00|1547.3|1541.1|1550.6|1544.4|1551.6|1545.4|1547.3|1541.1|0
1692235200000|2023-08-17 01:20:00|1550.7|1544.5|1552|1545.8|1552|1545.8|1549.1|1542.9|0
1692235500000|2023-08-17 01:25:00|1552.6|1546.4|1550.6|1544.4|1552.6|1546.4|1549.7|1543.5|0
1692235800000|2023-08-17 01:30:00|1551.6|1545.4|1553.7|1547.5|1553.9|1547.7|1551.4|1545.2|0
1692236100000|2023-08-17 01:35:00|1554.6|1548.4|1556.9|1550.7|1557.9|1551.7|1553.1|1546.9|0
1692236400000|2023-08-17 01:40:00|1557.8|1551.6|1562.3|1556.1|1562.4|1556.2|1557.8|1551.6|0
1692236700000|2023-08-17 01:45:00|1561.2|1555|1562.4|1556.2|1562.9|1556.7|1560.4|1554.2|0
1692237000000|2023-08-17 01:50:00|1562.6|1556.4|1561.8|1555.6|1563.1|1556.9|1561.5|1555.3|0
1692237300000|2023-08-17 01:55:00|1560.7|1554.5|1567.4|1561.2|1567.4|1561.2|1560.7|1554.5|0
1692237600000|2023-08-17 02:00:00|1566.6|1560.4|1569.7|1563.5|1570.8|1564.6|1566.6|1560.4|0
1692237900000|2023-08-17 02:05:00|1570|1563.8|1569.5|1563.3|1572.7|1566.5|1569.1|1562.9|0
1692238200000|2023-08-17 02:10:00|1569.6|1563.4|1568.3|1562.1|1570.9|1564.7|1568.3|1562.1|0
1692238500000|2023-08-17 02:15:00|1569.7|1563.5|1567.4|1561.2|1570.9|1564.7|1567.4|1561.2|0
1692238800000|2023-08-17 02:20:00|1567.3|1561.1|1567.7|1561.5|1567.9|1561.7|1565.7|1559.5|0
1692239100000|2023-08-17 02:25:00|1567.5|1561.3|1566.8|1560.6|1567.5|1561.3|1565.7|1559.5|0
1692239400000|2023-08-17 02:30:00|1567.2|1561|1568.1|1561.9|1569.2|1563|1567.2|1561|0
1692239700000|2023-08-17 02:35:00|1568.6|1562.4|1567.9|1561.7|1570.3|1564.1|1567.3|1561.1|0
1692240000000|2023-08-17 02:40:00|1568.4|1562.2|1567.3|1561.1|1568.4|1562.2|1567.3|1561.1|0
1692240300000|2023-08-17 02:45:00|1567.7|1561.5|1568.8|1562.6|1569|1562.8|1567.6|1561.4|0
1692240600000|2023-08-17 02:50:00|1568.9|1562.7|1567.8|1561.6|1569|1562.8|1567.2|1561|0
1692240900000|2023-08-17 02:55:00|1568.2|1562|1570.2|1564|1570.2|1564|1567.1|1560.9|0
1692241200000|2023-08-17 03:00:00|1569|1562.8|1569|1562.8|1570.4|1564.2|1569|1562.8|0
1692241500000|2023-08-17 03:05:00|1570.1|1563.9|1569.3|1563.1|1571|1564.8|1569.3|1563.1|0
1692241800000|2023-08-17 03:10:00|1569.2|1563|1572.9|1566.7|1572.9|1566.7|1569.2|1563|0
1692242100000|2023-08-17 03:15:00|1571|1564.8|1572.4|1566.2|1572.5|1566.3|1571|1564.8|0
1692242400000|2023-08-17 03:20:00|1572.7|1566.5|1573.1|1566.9|1573.2|1567|1572.1|1565.9|0
1692242700000|2023-08-17 03:25:00|1572.1|1565.9|1573.4|1567.2|1573.6|1567.4|1572.1|1565.9|0
1692243000000|2023-08-17 03:30:00|1573.3|1567.1|1574.2|1568|1574.5|1568.3|1572.4|1566.2|0
1692243300000|2023-08-17 03:35:00|1573.1|1566.9|1574.1|1567.9|1574.1|1567.9|1571.7|1565.5|0
1692243600000|2023-08-17 03:40:00|1573|1566.8|1574.6|1568.4|1574.6|1568.4|1573|1566.8|0
1692243900000|2023-08-17 03:45:00|1573.6|1567.4|1572.3|1566.1|1573.6|1567.4|1570.2|1564|0
1692244200000|2023-08-17 03:50:00|1572.6|1566.4|1572.7|1566.5|1572.8|1566.6|1571.5|1565.3|0
1692244500000|2023-08-17 03:55:00|1572.1|1565.9|1571.3|1565.1|1572.3|1566.1|1570.9|1564.7|0
1692244800000|2023-08-17 04:00:00|1571.4|1565.2|1571.7|1565.5|1571.7|1565.5|1570.9|1564.7|0
1692245100000|2023-08-17 04:05:00|1571.8|1565.6|1572.7|1566.5|1572.7|1566.5|1571.7|1565.5|0
1692245400000|2023-08-17 04:10:00|1572.6|1566.4|1571.8|1565.6|1572.8|1566.6|1570.8|1564.6|0
1692245700000|2023-08-17 04:15:00|1569.8|1563.6|1570|1563.8|1571.2|1565|1569|1562.8|0
1692246000000|2023-08-17 04:20:00|1571.2|1565|1569.6|1563.4|1571.7|1565.5|1569.3|1563.1|0
1692246300000|2023-08-17 04:25:00|1570.6|1564.4|1569.1|1562.9|1570.6|1564.4|1567.6|1561.4|0
1692246600000|2023-08-17 04:30:00|1569.3|1563.1|1572.1|1565.9|1572.2|1566|1568.4|1562.2|0
1692246900000|2023-08-17 04:35:00|1572|1565.8|1572.3|1566.1|1572.3|1566.1|1571.8|1565.6|0
1692247200000|2023-08-17 04:40:00|1571.4|1565.2|1572.8|1566.6|1572.8|1566.6|1571.3|1565.1|0
1692247500000|2023-08-17 04:45:00|1571.4|1565.2|1572.8|1566.6|1575.1|1568.9|1571.4|1565.2|0
1692247800000|2023-08-17 04:50:00|1572.7|1566.5|1572.8|1566.6|1573.9|1567.7|1572.5|1566.3|0
1692248100000|2023-08-17 04:55:00|1573.6|1567.4|1572.6|1566.4|1573.6|1567.4|1571.9|1565.7|0
1692248400000|2023-08-17 05:00:00|1571.7|1565.5|1573.5|1567.3|1574|1567.8|1571.7|1565.5|0
1692248700000|2023-08-17 05:05:00|1572.3|1566.1|1572.5|1566.3|1573.6|1567.4|1572.1|1565.9|0
1692249000000|2023-08-17 05:10:00|1572.4|1566.2|1572.9|1566.7|1572.9|1566.7|1571.4|1565.2|0
1692249300000|2023-08-17 05:15:00|1571.7|1565.5|1571.8|1565.6|1573|1566.8|1570.7|1564.5|0
1692249600000|2023-08-17 05:20:00|1573|1566.8|1573.5|1567.3|1574|1567.8|1572.4|1566.2|0
1692249900000|2023-08-17 05:25:00|1572.5|1566.3|1572.4|1566.2|1573.9|1567.7|1572.2|1566|0
1692250200000|2023-08-17 05:30:00|1573.6|1567.4|1569.5|1563.3|1573.6|1567.4|1569.5|1563.3|0
1692250500000|2023-08-17 05:35:00|1569.4|1563.2|1568.7|1562.5|1570.1|1563.9|1568.7|1562.5|0
1692250800000|2023-08-17 05:40:00|1568.6|1562.4|1568.9|1562.7|1569.7|1563.5|1568.2|1562|0
1692251100000|2023-08-17 05:45:00|1568.2|1562|1568|1561.8|1569.5|1563.3|1568|1561.8|0
1692251400000|2023-08-17 05:50:00|1568.9|1562.7|1568.9|1562.7|1569.1|1562.9|1567.3|1561.1|0
1692251700000|2023-08-17 05:55:00|1569.1|1562.9|1568.3|1562.1|1570.2|1564|1567.8|1561.6|0
1692317400000|2023-08-18 00:10:00|1549.9|1543.7|1550.4|1544.2|1551|1544.8|1547.8|1541.6|0
1692317700000|2023-08-18 00:15:00|1550.5|1544.3|1549.4|1543.2|1550.5|1544.3|1547.1|1540.9|0
1692318000000|2023-08-18 00:20:00|1548.9|1542.7|1546.7|1540.5|1548.9|1542.7|1544|1537.8|0
1692318300000|2023-08-18 00:25:00|1545.8|1539.6|1542.5|1536.3|1546|1539.8|1542.2|1536|0
1692318600000|2023-08-18 00:30:00|1543.4|1537.2|1542.2|1536|1543.4|1537.2|1541.2|1535|0
1692318900000|2023-08-18 00:35:00|1542.3|1536.1|1537.3|1531.1|1542.7|1536.5|1536.6|1530.4|0
1692319200000|2023-08-18 00:40:00|1536.4|1530.2|1536.3|1530.1|1538.3|1532.1|1536.2|1530|0
1692319500000|2023-08-18 00:45:00|1537.1|1530.9|1537.7|1531.5|1539.1|1532.9|1535.9|1529.7|0
1692319800000|2023-08-18 00:50:00|1535.6|1529.4|1535.1|1528.9|1535.7|1529.5|1533.7|1527.5|0
1692320100000|2023-08-18 00:55:00|1534.7|1528.5|1534.5|1528.3|1535.1|1528.9|1533.5|1527.3|0
1692320400000|2023-08-18 01:00:00|1533.7|1527.5|1535.1|1528.9|1536|1529.8|1533.5|1527.3|0
1692320700000|2023-08-18 01:05:00|1535.3|1529.1|1538.3|1532.1|1538.3|1532.1|1535.3|1529.1|0
1692321000000|2023-08-18 01:10:00|1537.2|1531|1538.1|1531.9|1539.3|1533.1|1536|1529.8|0
1692321300000|2023-08-18 01:15:00|1538.2|1532|1539.6|1533.4|1540.4|1534.2|1538.2|1532|0
1692321600000|2023-08-18 01:20:00|1539.9|1533.7|1536.7|1530.5|1539.9|1533.7|1536.6|1530.4|0
1692321900000|2023-08-18 01:25:00|1536.5|1530.3|1536.8|1530.6|1536.8|1530.6|1533.6|1527.4|0
1692322200000|2023-08-18 01:30:00|1535.6|1529.4|1537.4|1531.2|1537.4|1531.2|1535.6|1529.4|0
1692322500000|2023-08-18 01:35:00|1536.5|1530.3|1537|1530.8|1537.9|1531.7|1536.5|1530.3|0
1692322800000|2023-08-18 01:40:00|1537.8|1531.6|1535.6|1529.4|1538.1|1531.9|1535.6|1529.4|0
1692323100000|2023-08-18 01:45:00|1535.5|1529.3|1535.1|1528.9|1537|1530.8|1535.1|1528.9|0
1692323400000|2023-08-18 01:50:00|1534.9|1528.7|1538.7|1532.5|1538.7|1532.5|1534.7|1528.5|0
1692323700000|2023-08-18 01:55:00|1536.6|1530.4|1535.4|1529.2|1536.9|1530.7|1534.6|1528.4|0
1692324000000|2023-08-18 02:00:00|1536.2|1530|1535.5|1529.3|1536.6|1530.4|1535.2|1529|0
1692324300000|2023-08-18 02:05:00|1535.4|1529.2|1535.5|1529.3|1535.5|1529.3|1535.3|1529.1|0
1692324600000|2023-08-18 02:10:00|1536.5|1530.3|1535.8|1529.6|1536.7|1530.5|1535.6|1529.4|0
1692324900000|2023-08-18 02:15:00|1536|1529.8|1537.4|1531.2|1537.4|1531.2|1535.2|1529|0
1692325200000|2023-08-18 02:20:00|1536.2|1530|1537.9|1531.7|1538.1|1531.9|1536.2|1530|0
1692325500000|2023-08-18 02:25:00|1536.9|1530.7|1538.1|1531.9|1538.1|1531.9|1536.7|1530.5|0
1692325800000|2023-08-18 02:30:00|1538.2|1532|1539.7|1533.5|1539.7|1533.5|1536.9|1530.7|0
1692326100000|2023-08-18 02:35:00|1539.9|1533.7|1539.3|1533.1|1541.3|1535.1|1539|1532.8|0
1692326400000|2023-08-18 02:40:00|1538.2|1532|1540.4|1534.2|1540.4|1534.2|1538.2|1532|0
1692326700000|2023-08-18 02:45:00|1540.1|1533.9|1541.1|1534.9|1541.1|1534.9|1539.1|1532.9|0
1692327000000|2023-08-18 02:50:00|1538.8|1532.6|1540.2|1534|1541.1|1534.9|1538.8|1532.6|0
1692327300000|2023-08-18 02:55:00|1540.3|1534.1|1540.7|1534.5|1540.7|1534.5|1539.6|1533.4|0
1692327600000|2023-08-18 03:00:00|1540.9|1534.7|1540.9|1534.7|1542|1535.8|1540|1533.8|0
1692327900000|2023-08-18 03:05:00|1541.2|1535|1542.6|1536.4|1543|1536.8|1541.2|1535|0
1692328200000|2023-08-18 03:10:00|1541.1|1534.9|1543.2|1537|1543.2|1537|1540.9|1534.7|0
1692328500000|2023-08-18 03:15:00|1543.4|1537.2|1541.9|1535.7|1543.6|1537.4|1541.9|1535.7|0
1692328800000|2023-08-18 03:20:00|1542|1535.8|1542.5|1536.3|1543|1536.8|1542|1535.8|0
1692329100000|2023-08-18 03:25:00|1542.3|1536.1|1543.2|1537|1543.2|1537|1541.7|1535.5|0
1692329400000|2023-08-18 03:30:00|1543.3|1537.1|1543.2|1537|1543.3|1537.1|1541.8|1535.6|0
1692329700000|2023-08-18 03:35:00|1542.2|1536|1541|1534.8|1543.4|1537.2|1541|1534.8|0
1692330000000|2023-08-18 03:40:00|1541.2|1535|1541|1534.8|1541.2|1535|1540.9|1534.7|0
1692330300000|2023-08-18 03:45:00|1540.7|1534.5|1540.7|1534.5|1541|1534.8|1540.5|1534.3|0
1692330600000|2023-08-18 03:50:00|1537.5|1531.3|1537.1|1530.9|1538.5|1532.3|1537.1|1530.9|0
1692330900000|2023-08-18 03:55:00|1538.1|1531.9|1537.1|1530.9|1538.8|1532.6|1537.1|1530.9|0
1692331200000|2023-08-18 04:00:00|1538|1531.8|1537.3|1531.1|1538.3|1532.1|1537.3|1531.1|0
1692331500000|2023-08-18 04:05:00|1538.4|1532.2|1537.3|1531.1|1538.8|1532.6|1537.3|1531.1|0
1692331800000|2023-08-18 04:10:00|1537.5|1531.3|1538.4|1532.2|1539.3|1533.1|1537.5|1531.3|0
1692332100000|2023-08-18 04:15:00|1538.3|1532.1|1537.1|1530.9|1538.4|1532.2|1537.1|1530.9|0
1692332400000|2023-08-18 04:20:00|1536.9|1530.7|1537.5|1531.3|1538.2|1532|1536.3|1530.1|0
1692332700000|2023-08-18 04:25:00|1537.4|1531.2|1538.2|1532|1538.7|1532.5|1537.3|1531.1|0
1692333000000|2023-08-18 04:30:00|1539.1|1532.9|1538.8|1532.6|1539.2|1533|1538.1|1531.9|0
1692333300000|2023-08-18 04:35:00|1538.7|1532.5|1539|1532.8|1540|1533.8|1538.7|1532.5|0
1692333600000|2023-08-18 04:40:00|1540|1533.8|1539.4|1533.2|1540.3|1534.1|1539|1532.8|0
1692333900000|2023-08-18 04:45:00|1540.3|1534.1|1540.5|1534.3|1540.5|1534.3|1538.6|1532.4|0
1692334200000|2023-08-18 04:50:00|1540.1|1533.9|1540.2|1534|1540.3|1534.1|1540.1|1533.9|0
1692334500000|2023-08-18 04:55:00|1541.3|1535.1|1541.5|1535.3|1541.5|1535.3|1540.1|1533.9|0
1692334800000|2023-08-18 05:00:00|1540.5|1534.3|1541.8|1535.6|1543.5|1537.3|1540.5|1534.3|0
1692335100000|2023-08-18 05:05:00|1541.7|1535.5|1541.8|1535.6|1542.8|1536.6|1540.8|1534.6|0
1692335400000|2023-08-18 05:10:00|1540.8|1534.6|1540.5|1534.3|1541.8|1535.6|1540.4|1534.2|0
1692335700000|2023-08-18 05:15:00|1540.3|1534.1|1539.5|1533.3|1540.8|1534.6|1539.5|1533.3|0
1692336000000|2023-08-18 05:20:00|1540.5|1534.3|1540.9|1534.7|1541|1534.8|1540.5|1534.3|0
1692336300000|2023-08-18 05:25:00|1541.1|1534.9|1540.9|1534.7|1542|1535.8|1539.8|1533.6|0
1692336600000|2023-08-18 05:30:00|1541.9|1535.7|1542|1535.8|1542.4|1536.2|1540.6|1534.4|0
1692336900000|2023-08-18 05:35:00|1541.1|1534.9|1542.5|1536.3|1542.5|1536.3|1541.1|1534.9|0
1692337200000|2023-08-18 05:40:00|1541.5|1535.3|1542.8|1536.6|1542.8|1536.6|1541.4|1535.2|0
1692337500000|2023-08-18 05:45:00|1541.8|1535.6|1542.8|1536.6|1542.9|1536.7|1541.3|1535.1|0
1692337800000|2023-08-18 05:50:00|1540.7|1534.5|1542.3|1536.1|1543.2|1537|1540.7|1534.5|0
1692338100000|2023-08-18 05:55:00|1542.4|1536.2|1542|1535.8|1542.4|1536.2|1541.1|1534.9|0
1692576600000|2023-08-21 00:10:00|1530.7|1524.5|1533.9|1527.7|1535|1528.8|1529.4|1523.2|0
1692576900000|2023-08-21 00:15:00|1533.6|1527.4|1539.2|1533|1540.8|1534.6|1533.5|1527.3|0
1692577200000|2023-08-21 00:20:00|1538.8|1532.6|1542.9|1536.7|1542.9|1536.7|1538.8|1532.6|0
1692577500000|2023-08-21 00:25:00|1541|1534.8|1540.6|1534.4|1542.6|1536.4|1540.2|1534|0
1692577800000|2023-08-21 00:30:00|1541.5|1535.3|1542.7|1536.5|1543.7|1537.5|1541.1|1534.9|0
1692578100000|2023-08-21 00:35:00|1544.9|1538.7|1543.8|1537.6|1544.9|1538.7|1541.9|1535.7|0
1692578400000|2023-08-21 00:40:00|1542.9|1536.7|1540.2|1534|1542.9|1536.7|1539.2|1533|0
1692578700000|2023-08-21 00:45:00|1539.2|1533|1540.4|1534.2|1541.7|1535.5|1539.2|1533|0
1692579000000|2023-08-21 00:50:00|1540.5|1534.3|1539.6|1533.4|1540.9|1534.7|1539.1|1532.9|0
1692579300000|2023-08-21 00:55:00|1540|1533.8|1541.8|1535.6|1541.9|1535.7|1540|1533.8|0
1692579600000|2023-08-21 01:00:00|1541.9|1535.7|1541.2|1535|1541.9|1535.7|1540.3|1534.1|0
1692579900000|2023-08-21 01:05:00|1541.8|1535.6|1541.3|1535.1|1542.7|1536.5|1541.3|1535.1|0
1692580200000|2023-08-21 01:10:00|1542.3|1536.1|1540.6|1534.4|1542.5|1536.3|1540.4|1534.2|0
1692580500000|2023-08-21 01:15:00|1541.6|1535.4|1541.6|1535.4|1541.6|1535.4|1539|1532.8|0
1692580800000|2023-08-21 01:20:00|1541.9|1535.7|1543.6|1537.4|1544.9|1538.7|1541.1|1534.9|0
1692581100000|2023-08-21 01:25:00|1544.4|1538.2|1545.4|1539.2|1545.4|1539.2|1543.1|1536.9|0
1692581400000|2023-08-21 01:30:00|1546.8|1540.6|1546.4|1540.2|1546.8|1540.6|1544.4|1538.2|0
1692581700000|2023-08-21 01:35:00|1546.5|1540.3|1544.5|1538.3|1547|1540.8|1544.5|1538.3|0
1692582000000|2023-08-21 01:40:00|1543.5|1537.3|1546.1|1539.9|1547.1|1540.9|1543.5|1537.3|0
1692582300000|2023-08-21 01:45:00|1546.5|1540.3|1543|1536.8|1546.7|1540.5|1543|1536.8|0
1692582600000|2023-08-21 01:50:00|1542.9|1536.7|1542.4|1536.2|1542.9|1536.7|1540.6|1534.4|0
1692582900000|2023-08-21 01:55:00|1541.9|1535.7|1543.2|1537|1544.2|1538|1541.1|1534.9|0
1692583200000|2023-08-21 02:00:00|1543.8|1537.6|1544.2|1538|1544.4|1538.2|1543.6|1537.4|0
1692583500000|2023-08-21 02:05:00|1544|1537.8|1543.8|1537.6|1545|1538.8|1543.8|1537.6|0
1692583800000|2023-08-21 02:10:00|1543.6|1537.4|1542|1535.8|1545.1|1538.9|1542|1535.8|0
1692584100000|2023-08-21 02:15:00|1542.9|1536.7|1542|1535.8|1544.3|1538.1|1542|1535.8|0
1692584400000|2023-08-21 02:20:00|1541.9|1535.7|1543.9|1537.7|1544|1537.8|1541.9|1535.7|0
1692584700000|2023-08-21 02:25:00|1543.7|1537.5|1542.1|1535.9|1544|1537.8|1542|1535.8|0
1692585000000|2023-08-21 02:30:00|1542.9|1536.7|1540.6|1534.4|1542.9|1536.7|1540|1533.8|0
1692585300000|2023-08-21 02:35:00|1540.4|1534.2|1540.5|1534.3|1542.3|1536.1|1540.4|1534.2|0
1692585600000|2023-08-21 02:40:00|1541.3|1535.1|1538.3|1532.1|1541.3|1535.1|1538.2|1532|0
1692585900000|2023-08-21 02:45:00|1538.6|1532.4|1539|1532.8|1539.3|1533.1|1538.6|1532.4|0
1692586200000|2023-08-21 02:50:00|1538.8|1532.6|1539.6|1533.4|1540.6|1534.4|1538.6|1532.4|0
1692586500000|2023-08-21 02:55:00|1540.7|1534.5|1539.1|1532.9|1540.7|1534.5|1539.1|1532.9|0
1692586800000|2023-08-21 03:00:00|1537|1530.8|1538.1|1531.9|1539.5|1533.3|1537|1530.8|0
1692587100000|2023-08-21 03:05:00|1537.1|1530.9|1539.4|1533.2|1539.4|1533.2|1537.1|1530.9|0
1692587400000|2023-08-21 03:10:00|1539.3|1533.1|1539.8|1533.6|1539.8|1533.6|1537.6|1531.4|0
1692587700000|2023-08-21 03:15:00|1538.6|1532.4|1538.8|1532.6|1539.9|1533.7|1538.6|1532.4|0
1692588000000|2023-08-21 03:20:00|1538.4|1532.2|1536.9|1530.7|1539|1532.8|1536.7|1530.5|0
1692588300000|2023-08-21 03:25:00|1537.8|1531.6|1538|1531.8|1538.2|1532|1536.2|1530|0
1692588600000|2023-08-21 03:30:00|1538.2|1532|1533.4|1527.2|1538.2|1532|1533.4|1527.2|0
1692588900000|2023-08-21 03:35:00|1533.5|1527.3|1533.9|1527.7|1533.9|1527.7|1532.7|1526.5|0
1692589200000|2023-08-21 03:40:00|1533.8|1527.6|1533.6|1527.4|1534.7|1528.5|1533.4|1527.2|0
1692589500000|2023-08-21 03:45:00|1533.5|1527.3|1533.3|1527.1|1534.5|1528.3|1533.2|1527|0
1692589800000|2023-08-21 03:50:00|1534.6|1528.4|1534.6|1528.4|1535.8|1529.6|1533.9|1527.7|0
1692590100000|2023-08-21 03:55:00|1534.7|1528.5|1533.5|1527.3|1535.7|1529.5|1532.9|1526.7|0
1692590400000|2023-08-21 04:00:00|1534.1|1527.9|1533.1|1526.9|1535.1|1528.9|1533|1526.8|0
1692590700000|2023-08-21 04:05:00|1532.9|1526.7|1533.4|1527.2|1533.4|1527.2|1532.7|1526.5|0
1692591000000|2023-08-21 04:10:00|1533.5|1527.3|1533.7|1527.5|1533.7|1527.5|1532.3|1526.1|0
1692591300000|2023-08-21 04:15:00|1533.5|1527.3|1532.5|1526.3|1533.6|1527.4|1532.4|1526.2|0
1692591600000|2023-08-21 04:20:00|1533.4|1527.2|1534.1|1527.9|1534.2|1528|1532.2|1526|0
1692591900000|2023-08-21 04:25:00|1535.1|1528.9|1534|1527.8|1535.3|1529.1|1534|1527.8|0
1692592200000|2023-08-21 04:30:00|1533.6|1527.4|1534.6|1528.4|1534.6|1528.4|1533.5|1527.3|0
1692592500000|2023-08-21 04:35:00|1533.9|1527.7|1533|1526.8|1534.4|1528.2|1533|1526.8|0
1692592800000|2023-08-21 04:40:00|1532.1|1525.9|1532.2|1526|1532.3|1526.1|1532.1|1525.9|0
1692593100000|2023-08-21 04:45:00|1532.1|1525.9|1532.9|1526.7|1533.2|1527|1531.9|1525.7|0
1692593400000|2023-08-21 04:50:00|1531.7|1525.5|1532.4|1526.2|1532.4|1526.2|1531.5|1525.3|0
1692593700000|2023-08-21 04:55:00|1531.3|1525.1|1530.8|1524.6|1532.5|1526.3|1530.8|1524.6|0
1692594000000|2023-08-21 05:00:00|1532.1|1525.9|1528.9|1522.7|1532.1|1525.9|1528.8|1522.6|0
1692594300000|2023-08-21 05:05:00|1529|1522.8|1529.1|1522.9|1531.1|1524.9|1528.9|1522.7|0
1692594600000|2023-08-21 05:10:00|1529|1522.8|1525.9|1519.9|1529.8|1523.6|1525.9|1519.9|0
1692594900000|2023-08-21 05:15:00|1526|1520|1526|1520|1526|1520|1525.2|1519.2|0
1692595200000|2023-08-21 05:20:00|1524.9|1518.9|1527.5|1521.5|1528.8|1522.6|1524.9|1518.9|0
1692595500000|2023-08-21 05:25:00|1527.1|1521.1|1527.2|1521.2|1528.1|1522|1526.8|1520.8|0
1692595800000|2023-08-21 05:30:00|1527.3|1521.3|1526.6|1520.6|1528.7|1522.5|1525.1|1519.1|0
1692596100000|2023-08-21 05:35:00|1525.3|1519.3|1526.6|1520.6|1526.6|1520.6|1524.5|1518.5|0
1692596400000|2023-08-21 05:40:00|1524.6|1518.6|1525.6|1519.6|1526.7|1520.7|1524.4|1518.4|0
1692596700000|2023-08-21 05:45:00|1524.6|1518.6|1524.7|1518.7|1526|1520|1524.6|1518.6|0
1692597000000|2023-08-21 05:50:00|1524.8|1518.8|1524.8|1518.8|1525.4|1519.4|1524.4|1518.4|0
1692597300000|2023-08-21 05:55:00|1523.8|1517.8|1523.3|1517.3|1524.3|1518.3|1523.1|1517.1|0
1692663000000|2023-08-22 00:10:00|1531.3|1525.1|1528.9|1522.7|1531.9|1525.7|1528.3|1522.1|0
1692663300000|2023-08-22 00:15:00|1530|1523.8|1531.9|1525.7|1533.1|1526.9|1528.1|1522|0
1692663600000|2023-08-22 00:20:00|1532.2|1526|1532.1|1525.9|1533.3|1527.1|1532.1|1525.9|0
1692663900000|2023-08-22 00:25:00|1532.2|1526|1533.8|1527.6|1533.8|1527.6|1531.9|1525.7|0
1692664200000|2023-08-22 00:30:00|1532.8|1526.6|1527.7|1521.7|1534|1527.8|1527.7|1521.7|0
1692664500000|2023-08-22 00:35:00|1528.6|1522.4|1528.1|1522|1529.8|1523.6|1526.6|1520.6|0
1692664800000|2023-08-22 00:40:00|1527.7|1521.7|1529.6|1523.4|1530.5|1524.3|1527.5|1521.5|0
1692665100000|2023-08-22 00:45:00|1530.4|1524.2|1534.8|1528.6|1534.8|1528.6|1530.4|1524.2|0
1692665400000|2023-08-22 00:50:00|1532.9|1526.7|1533.9|1527.7|1533.9|1527.7|1531.8|1525.6|0
1692665700000|2023-08-22 00:55:00|1534.2|1528|1535|1528.8|1536.1|1529.9|1532.6|1526.4|0
1692666000000|2023-08-22 01:00:00|1534.8|1528.6|1537.8|1531.6|1537.8|1531.6|1533.9|1527.7|0
1692666300000|2023-08-22 01:05:00|1538.9|1532.7|1537.6|1531.4|1539.2|1533|1537.6|1531.4|0
1692666600000|2023-08-22 01:10:00|1538.5|1532.3|1537.4|1531.2|1539.3|1533.1|1537.3|1531.1|0
1692666900000|2023-08-22 01:15:00|1537.1|1530.9|1538.7|1532.5|1538.8|1532.6|1536.6|1530.4|0
1692667200000|2023-08-22 01:20:00|1538.8|1532.6|1540.2|1534|1540.3|1534.1|1538.8|1532.6|0
1692667500000|2023-08-22 01:25:00|1540.9|1534.7|1540.4|1534.2|1541.4|1535.2|1540.4|1534.2|0
1692667800000|2023-08-22 01:30:00|1542.1|1535.9|1543|1536.8|1544|1537.8|1540.9|1534.7|0
1692668100000|2023-08-22 01:35:00|1544.1|1537.9|1543.5|1537.3|1544.1|1537.9|1542.3|1536.1|0
1692668400000|2023-08-22 01:40:00|1543.7|1537.5|1547.2|1541|1547.2|1541|1543|1536.8|0
1692668700000|2023-08-22 01:45:00|1547|1540.8|1545.8|1539.6|1547|1540.8|1545.8|1539.6|0
1692669000000|2023-08-22 01:50:00|1546.7|1540.5|1547.3|1541.1|1547.3|1541.1|1545.1|1538.9|0
1692669300000|2023-08-22 01:55:00|1547.1|1540.9|1550.2|1544|1550.3|1544.1|1547.1|1540.9|0
1692669600000|2023-08-22 02:00:00|1550.5|1544.3|1548.2|1542|1551.8|1545.6|1548.2|1542|0
1692669900000|2023-08-22 02:05:00|1548.4|1542.2|1548.6|1542.4|1550.7|1544.5|1548.4|1542.2|0
1692670200000|2023-08-22 02:10:00|1549.5|1543.3|1549.8|1543.6|1551.1|1544.9|1548.6|1542.4|0
1692670500000|2023-08-22 02:15:00|1549.7|1543.5|1551|1544.8|1551.7|1545.5|1549.7|1543.5|0
1692670800000|2023-08-22 02:20:00|1551.9|1545.7|1550.9|1544.7|1551.9|1545.7|1550.7|1544.5|0
1692671100000|2023-08-22 02:25:00|1551|1544.8|1549.4|1543.2|1551.4|1545.2|1549.4|1543.2|0
1692671400000|2023-08-22 02:30:00|1550.2|1544|1549.1|1542.9|1550.2|1544|1548.7|1542.5|0
1692671700000|2023-08-22 02:35:00|1549.4|1543.2|1550.4|1544.2|1550.4|1544.2|1549.4|1543.2|0
1692672000000|2023-08-22 02:40:00|1549.5|1543.3|1550.6|1544.4|1551.3|1545.1|1549.5|1543.3|0
1692672300000|2023-08-22 02:45:00|1550.7|1544.5|1551.1|1544.9|1551.7|1545.5|1549.6|1543.4|0
1692672600000|2023-08-22 02:50:00|1551.3|1545.1|1550.3|1544.1|1552.3|1546.1|1549.9|1543.7|0
1692672900000|2023-08-22 02:55:00|1552.7|1546.5|1551.3|1545.1|1552.7|1546.5|1550.4|1544.2|0
1692673200000|2023-08-22 03:00:00|1550.4|1544.2|1552.9|1546.7|1552.9|1546.7|1550.4|1544.2|0
1692673500000|2023-08-22 03:05:00|1551|1544.8|1551.5|1545.3|1553.4|1547.2|1551|1544.8|0
1692673800000|2023-08-22 03:10:00|1551.7|1545.5|1552.5|1546.3|1552.6|1546.4|1551.3|1545.1|0
1692674100000|2023-08-22 03:15:00|1551.7|1545.5|1552.4|1546.2|1552.6|1546.4|1550.2|1544|0
1692674400000|2023-08-22 03:20:00|1552.5|1546.3|1553.3|1547.1|1553.7|1547.5|1552.5|1546.3|0
1692674700000|2023-08-22 03:25:00|1552.1|1545.9|1553.7|1547.5|1553.7|1547.5|1552.1|1545.9|0
1692675000000|2023-08-22 03:30:00|1553.8|1547.6|1552.7|1546.5|1553.8|1547.6|1552.7|1546.5|0
1692675300000|2023-08-22 03:35:00|1550.5|1544.3|1551.2|1545|1551.7|1545.5|1550|1543.8|0
1692675600000|2023-08-22 03:40:00|1550.1|1543.9|1549.3|1543.1|1551|1544.8|1549.3|1543.1|0
1692675900000|2023-08-22 03:45:00|1549.5|1543.3|1549.9|1543.7|1549.9|1543.7|1548.5|1542.3|0
1692676200000|2023-08-22 03:50:00|1550|1543.8|1548.5|1542.3|1550.4|1544.2|1548.5|1542.3|0
1692676500000|2023-08-22 03:55:00|1549.5|1543.3|1550.8|1544.6|1550.8|1544.6|1549.4|1543.2|0
1692676800000|2023-08-22 04:00:00|1549.8|1543.6|1550.6|1544.4|1550.7|1544.5|1549.5|1543.3|0
1692677100000|2023-08-22 04:05:00|1549.6|1543.4|1550.7|1544.5|1550.7|1544.5|1548.2|1542|0
1692677400000|2023-08-22 04:10:00|1550.8|1544.6|1550.7|1544.5|1551.7|1545.5|1550.6|1544.4|0
1692677700000|2023-08-22 04:15:00|1551.6|1545.4|1551.6|1545.4|1552.8|1546.6|1551.6|1545.4|0
1692678000000|2023-08-22 04:20:00|1551.7|1545.5|1552|1545.8|1552.9|1546.7|1551.7|1545.5|0
1692678300000|2023-08-22 04:25:00|1552.9|1546.7|1552.6|1546.4|1553|1546.8|1551.8|1545.6|0
1692678600000|2023-08-22 04:30:00|1551.6|1545.4|1549.2|1543|1552.8|1546.6|1549.2|1543|0
1692678900000|2023-08-22 04:35:00|1550.2|1544|1552.3|1546.1|1552.3|1546.1|1550.2|1544|0
1692679200000|2023-08-22 04:40:00|1551.3|1545.1|1550.8|1544.6|1552.2|1546|1550.6|1544.4|0
1692679500000|2023-08-22 04:45:00|1552|1545.8|1551.3|1545.1|1552.5|1546.3|1550.9|1544.7|0
1692679800000|2023-08-22 04:50:00|1551.4|1545.2|1553.7|1547.5|1553.7|1547.5|1551.4|1545.2|0
1692680100000|2023-08-22 04:55:00|1554.8|1548.6|1553.4|1547.2|1555|1548.8|1552.8|1546.6|0
1692680400000|2023-08-22 05:00:00|1553.3|1547.1|1554.2|1548|1555.3|1549.1|1553.3|1547.1|0
1692680700000|2023-08-22 05:05:00|1554.1|1547.9|1555|1548.8|1555|1548.8|1554|1547.8|0
1692681000000|2023-08-22 05:10:00|1554|1547.8|1554|1547.8|1555.4|1549.2|1553.7|1547.5|0
1692681300000|2023-08-22 05:15:00|1554.1|1547.9|1554.7|1548.5|1555.6|1549.4|1554.1|1547.9|0
1692681600000|2023-08-22 05:20:00|1554.4|1548.2|1555.3|1549.1|1555.6|1549.4|1554.4|1548.2|0
1692681900000|2023-08-22 05:25:00|1555.4|1549.2|1553.9|1547.7|1556.1|1549.9|1553.8|1547.6|0
1692682200000|2023-08-22 05:30:00|1553.6|1547.4|1553.4|1547.2|1555.1|1548.9|1553.4|1547.2|0
1692682500000|2023-08-22 05:35:00|1553.2|1547|1553.2|1547|1554.5|1548.3|1553.2|1547|0
1692682800000|2023-08-22 05:40:00|1552.1|1545.9|1554.2|1548|1556.3|1550.1|1552.1|1545.9|0
1692683100000|2023-08-22 05:45:00|1555.3|1549.1|1555.1|1548.9|1556.3|1550.1|1554.2|1548|0
1692683400000|2023-08-22 05:50:00|1556.3|1550.1|1556.3|1550.1|1557.2|1551|1555.3|1549.1|0
1692683700000|2023-08-22 05:55:00|1557.4|1551.2|1555.2|1549|1557.5|1551.3|1553.8|1547.6|0
1692749400000|2023-08-23 00:10:00|1554.7|1548.5|1550.7|1544.5|1554.7|1548.5|1548.8|1542.6|0
1692749700000|2023-08-23 00:15:00|1549.5|1543.3|1548.9|1542.7|1550.1|1543.9|1548.2|1542|0
1692750000000|2023-08-23 00:20:00|1548.7|1542.5|1549.7|1543.5|1550.6|1544.4|1548.2|1542|0
1692750300000|2023-08-23 00:25:00|1549.6|1543.4|1549.2|1543|1549.6|1543.4|1547.3|1541.1|0
1692750600000|2023-08-23 00:30:00|1547.8|1541.6|1548.9|1542.7|1549|1542.8|1546.9|1540.7|0
1692750900000|2023-08-23 00:35:00|1548.1|1541.9|1543.3|1537.1|1548.4|1542.2|1543.3|1537.1|0
1692751200000|2023-08-23 00:40:00|1543.6|1537.4|1544.9|1538.7|1544.9|1538.7|1543.6|1537.4|0
1692751500000|2023-08-23 00:45:00|1544.8|1538.6|1544.7|1538.5|1545|1538.8|1542.4|1536.2|0
1692751800000|2023-08-23 00:50:00|1545|1538.8|1542.7|1536.5|1545|1538.8|1542.7|1536.5|0
1692752100000|2023-08-23 00:55:00|1541.9|1535.7|1539|1532.8|1541.9|1535.7|1538.2|1532|0
1692752400000|2023-08-23 01:00:00|1538.9|1532.7|1540.1|1533.9|1540.2|1534|1537.2|1531|0
1692752700000|2023-08-23 01:05:00|1544.5|1538.3|1542.3|1536.1|1544.5|1538.3|1541.4|1535.2|0
1692753000000|2023-08-23 01:10:00|1540.3|1534.1|1540|1533.8|1542.5|1536.3|1540|1533.8|0
1692753300000|2023-08-23 01:15:00|1539.4|1533.2|1543.1|1536.9|1543.2|1537|1539.4|1533.2|0
1692753600000|2023-08-23 01:20:00|1545|1538.8|1542|1535.8|1546.1|1539.9|1542|1535.8|0
1692753900000|2023-08-23 01:25:00|1542.1|1535.9|1539.2|1533|1542.1|1535.9|1539.2|1533|0
1692754200000|2023-08-23 01:30:00|1539.1|1532.9|1539.8|1533.6|1540|1533.8|1538.7|1532.5|0
1692754500000|2023-08-23 01:35:00|1540.8|1534.6|1542.1|1535.9|1544.5|1538.3|1540.8|1534.6|0
1692754800000|2023-08-23 01:40:00|1542.2|1536|1543.4|1537.2|1544.4|1538.2|1542.1|1535.9|0
1692755100000|2023-08-23 01:45:00|1543.7|1537.5|1543.3|1537.1|1544.8|1538.6|1543.2|1537|0
1692755400000|2023-08-23 01:50:00|1542.7|1536.5|1543.6|1537.4|1543.6|1537.4|1542.7|1536.5|0
1692755700000|2023-08-23 01:55:00|1543.5|1537.3|1543.7|1537.5|1546.5|1540.3|1543.3|1537.1|0
1692756000000|2023-08-23 02:00:00|1543.8|1537.6|1543.1|1536.9|1544.6|1538.4|1542.5|1536.3|0
1692756300000|2023-08-23 02:05:00|1544.2|1538|1543|1536.8|1544.2|1538|1543|1536.8|0
1692756600000|2023-08-23 02:10:00|1544|1537.8|1541.8|1535.6|1544|1537.8|1541.7|1535.5|0
1692756900000|2023-08-23 02:15:00|1540.8|1534.6|1540.5|1534.3|1541.9|1535.7|1540.5|1534.3|0
1692757200000|2023-08-23 02:20:00|1541|1534.8|1541.6|1535.4|1542.2|1536|1541|1534.8|0
1692757500000|2023-08-23 02:25:00|1542.8|1536.6|1541|1534.8|1542.8|1536.6|1541|1534.8|0
1692757800000|2023-08-23 02:30:00|1541.1|1534.9|1544.2|1538|1544.4|1538.2|1541.1|1534.9|0
1692758100000|2023-08-23 02:35:00|1544.5|1538.3|1544.3|1538.1|1545.2|1539|1543.9|1537.7|0
1692758400000|2023-08-23 02:40:00|1544.1|1537.9|1543.3|1537.1|1544.7|1538.5|1543.3|1537.1|0
1692758700000|2023-08-23 02:45:00|1543.2|1537|1543.4|1537.2|1543.4|1537.2|1542.3|1536.1|0
1692759000000|2023-08-23 02:50:00|1543.2|1537|1542.8|1536.6|1543.2|1537|1541.2|1535|0
1692759300000|2023-08-23 02:55:00|1541.7|1535.5|1544.1|1537.9|1544.3|1538.1|1541.7|1535.5|0
1692759600000|2023-08-23 03:00:00|1544|1537.8|1541.6|1535.4|1544.1|1537.9|1541.6|1535.4|0
1692759900000|2023-08-23 03:05:00|1541.8|1535.6|1544.4|1538.2|1544.4|1538.2|1541.8|1535.6|0
1692760200000|2023-08-23 03:10:00|1544.5|1538.3|1545.6|1539.4|1545.6|1539.4|1542|1535.8|0
1692760500000|2023-08-23 03:15:00|1545.5|1539.3|1545.5|1539.3|1545.7|1539.5|1544.4|1538.2|0
1692760800000|2023-08-23 03:20:00|1545.4|1539.2|1544.9|1538.7|1545.4|1539.2|1544.8|1538.6|0
1692761100000|2023-08-23 03:25:00|1543.8|1537.6|1544.6|1538.4|1545|1538.8|1543.8|1537.6|0
1692761400000|2023-08-23 03:30:00|1544.9|1538.7|1545.2|1539|1545.2|1539|1543.8|1537.6|0
1692761700000|2023-08-23 03:35:00|1543.9|1537.7|1545|1538.8|1545|1538.8|1543.9|1537.7|0
1692762000000|2023-08-23 03:40:00|1544.9|1538.7|1544.3|1538.1|1544.9|1538.7|1543.3|1537.1|0
1692762300000|2023-08-23 03:45:00|1543.2|1537|1544.9|1538.7|1545.4|1539.2|1542.8|1536.6|0
1692762600000|2023-08-23 03:50:00|1544.8|1538.6|1543.5|1537.3|1544.8|1538.6|1543.3|1537.1|0
1692762900000|2023-08-23 03:55:00|1543.3|1537.1|1542.9|1536.7|1543.4|1537.2|1542.1|1535.9|0
1692763200000|2023-08-23 04:00:00|1543|1536.8|1543.4|1537.2|1543.5|1537.3|1542.8|1536.6|0
1692763500000|2023-08-23 04:05:00|1542.5|1536.3|1542.8|1536.6|1543.6|1537.4|1542.5|1536.3|0
1692763800000|2023-08-23 04:10:00|1542.7|1536.5|1540.5|1534.3|1542.9|1536.7|1539.4|1533.2|0
1692764100000|2023-08-23 04:15:00|1541.6|1535.4|1540.7|1534.5|1541.6|1535.4|1539.5|1533.3|0
1692764400000|2023-08-23 04:20:00|1541.8|1535.6|1541.9|1535.7|1543.2|1537|1541|1534.8|0
1692764700000|2023-08-23 04:25:00|1541.8|1535.6|1541.7|1535.5|1542.7|1536.5|1539.5|1533.3|0
1692765000000|2023-08-23 04:30:00|1542|1535.8|1542.1|1535.9|1542.4|1536.2|1540|1533.8|0
1692765300000|2023-08-23 04:35:00|1542|1535.8|1541.9|1535.7|1542|1535.8|1540.8|1534.6|0
1692765600000|2023-08-23 04:40:00|1541|1534.8|1541.2|1535|1542.2|1536|1541|1534.8|0
1692765900000|2023-08-23 04:45:00|1542.3|1536.1|1541.1|1534.9|1542.3|1536.1|1541.1|1534.9|0
1692766200000|2023-08-23 04:50:00|1541|1534.8|1541.2|1535|1541.2|1535|1540|1533.8|0
1692766500000|2023-08-23 04:55:00|1540.1|1533.9|1539.5|1533.3|1541.1|1534.9|1539.1|1532.9|0
1692766800000|2023-08-23 05:00:00|1540.7|1534.5|1542.7|1536.5|1542.9|1536.7|1540.7|1534.5|0
1692767100000|2023-08-23 05:05:00|1542.6|1536.4|1542.4|1536.2|1543.6|1537.4|1541.5|1535.3|0
1692767400000|2023-08-23 05:10:00|1540.1|1533.9|1541.8|1535.6|1541.9|1535.7|1538.9|1532.7|0
1692767700000|2023-08-23 05:15:00|1542|1535.8|1542.5|1536.3|1542.5|1536.3|1542|1535.8|0
1692768000000|2023-08-23 05:20:00|1541.7|1535.5|1540.7|1534.5|1541.9|1535.7|1539.5|1533.3|0
1692768300000|2023-08-23 05:25:00|1541.8|1535.6|1542|1535.8|1542|1535.8|1539.5|1533.3|0
1692768600000|2023-08-23 05:30:00|1541.9|1535.7|1542.5|1536.3|1542.5|1536.3|1540.8|1534.6|0
1692768900000|2023-08-23 05:35:00|1542.8|1536.6|1542.3|1536.1|1542.8|1536.6|1541.6|1535.4|0
1692769200000|2023-08-23 05:40:00|1542.1|1535.9|1541.9|1535.7|1542.2|1536|1540.8|1534.6|0
1692769500000|2023-08-23 05:45:00|1540.8|1534.6|1541|1534.8|1541.8|1535.6|1540.1|1533.9|0
1692769800000|2023-08-23 05:50:00|1539.9|1533.7|1540.4|1534.2|1541.5|1535.3|1539.9|1533.7|0
1692770100000|2023-08-23 05:55:00|1541.6|1535.4|1540.1|1533.9|1541.6|1535.4|1540.1|1533.9|0
1692835800000|2023-08-24 00:10:00|1547.7|1541.5|1545.9|1539.7|1548.3|1542.1|1544.5|1538.3|0
1692836100000|2023-08-24 00:15:00|1546.8|1540.6|1545.3|1539.1|1546.8|1540.6|1545.1|1538.9|0
1692836400000|2023-08-24 00:20:00|1545.8|1539.6|1550.9|1544.7|1551.4|1545.2|1545.8|1539.6|0
1692836700000|2023-08-24 00:25:00|1553.1|1546.9|1552.5|1546.3|1553.7|1547.5|1551.3|1545.1|0
1692837000000|2023-08-24 00:30:00|1552.9|1546.7|1556.2|1550|1557.7|1551.5|1552.9|1546.7|0
1692837300000|2023-08-24 00:35:00|1557|1550.8|1554.5|1548.3|1557|1550.8|1553.7|1547.5|0
1692837600000|2023-08-24 00:40:00|1555.5|1549.3|1556|1549.8|1556.4|1550.2|1554.4|1548.2|0
1692837900000|2023-08-24 00:45:00|1556.1|1549.9|1552.9|1546.7|1556.2|1550|1552.9|1546.7|0
1692838200000|2023-08-24 00:50:00|1551.4|1545.2|1551.3|1545.1|1552.6|1546.4|1551.3|1545.1|0
1692838500000|2023-08-24 00:55:00|1551.1|1544.9|1549.5|1543.3|1551.2|1545|1548.1|1541.9|0
1692838800000|2023-08-24 01:00:00|1548.5|1542.3|1550.3|1544.1|1550.3|1544.1|1548.1|1541.9|0
1692839100000|2023-08-24 01:05:00|1550.5|1544.3|1549.2|1543|1550.5|1544.3|1549.2|1543|0
1692839400000|2023-08-24 01:10:00|1549.1|1542.9|1550|1543.8|1551|1544.8|1549.1|1542.9|0
1692839700000|2023-08-24 01:15:00|1549.9|1543.7|1548|1541.8|1549.9|1543.7|1548|1541.8|0
1692840000000|2023-08-24 01:20:00|1546.9|1540.7|1546.8|1540.6|1548.1|1541.9|1546.8|1540.6|0
1692840300000|2023-08-24 01:25:00|1547.2|1541|1547.9|1541.7|1547.9|1541.7|1545.1|1538.9|0
1692840600000|2023-08-24 01:30:00|1546.9|1540.7|1545.9|1539.7|1546.9|1540.7|1545.1|1538.9|0
1692840900000|2023-08-24 01:35:00|1545.4|1539.2|1546|1539.8|1546.4|1540.2|1544.4|1538.2|0
1692841200000|2023-08-24 01:40:00|1547.3|1541.1|1545.6|1539.4|1547.4|1541.2|1545|1538.8|0
1692841500000|2023-08-24 01:45:00|1545.7|1539.5|1546.5|1540.3|1546.9|1540.7|1545.7|1539.5|0
1692841800000|2023-08-24 01:50:00|1546.4|1540.2|1547.6|1541.4|1547.6|1541.4|1544.5|1538.3|0
1692842100000|2023-08-24 01:55:00|1547.5|1541.3|1544.9|1538.7|1547.5|1541.3|1544.6|1538.4|0
1692842400000|2023-08-24 02:00:00|1543.8|1537.6|1544.2|1538|1545.3|1539.1|1543.1|1536.9|0
1692842700000|2023-08-24 02:05:00|1544.3|1538.1|1545.6|1539.4|1545.7|1539.5|1544.3|1538.1|0
1692843000000|2023-08-24 02:10:00|1546.1|1539.9|1545.7|1539.5|1547.5|1541.3|1545.7|1539.5|0
1692843300000|2023-08-24 02:15:00|1544.7|1538.5|1544.5|1538.3|1545.2|1539|1544.2|1538|0
1692843600000|2023-08-24 02:20:00|1544.7|1538.5|1545.9|1539.7|1545.9|1539.7|1544.7|1538.5|0
1692843900000|2023-08-24 02:25:00|1545.7|1539.5|1546.4|1540.2|1547|1540.8|1544.5|1538.3|0
1692844200000|2023-08-24 02:30:00|1546.5|1540.3|1546.5|1540.3|1546.5|1540.3|1545.3|1539.1|0
1692844500000|2023-08-24 02:35:00|1545.4|1539.2|1545.5|1539.3|1546|1539.8|1545|1538.8|0
1692844800000|2023-08-24 02:40:00|1544.4|1538.2|1546.4|1540.2|1546.4|1540.2|1544.4|1538.2|0
1692845100000|2023-08-24 02:45:00|1545|1538.8|1545.8|1539.6|1547.9|1541.7|1544.7|1538.5|0
1692845400000|2023-08-24 02:50:00|1546.8|1540.6|1545.6|1539.4|1546.9|1540.7|1545.6|1539.4|0
1692845700000|2023-08-24 02:55:00|1545.3|1539.1|1545.5|1539.3|1545.5|1539.3|1544.5|1538.3|0
1692846000000|2023-08-24 03:00:00|1545.4|1539.2|1544.5|1538.3|1545.7|1539.5|1544.5|1538.3|0
1692846300000|2023-08-24 03:05:00|1545.4|1539.2|1546.9|1540.7|1548.6|1542.4|1544.7|1538.5|0
1692846600000|2023-08-24 03:10:00|1547.9|1541.7|1546.4|1540.2|1547.9|1541.7|1546.3|1540.1|0
1692846900000|2023-08-24 03:15:00|1547.6|1541.4|1546.9|1540.7|1547.8|1541.6|1546.5|1540.3|0
1692847200000|2023-08-24 03:20:00|1547|1540.8|1547.1|1540.9|1548.1|1541.9|1546.1|1539.9|0
1692847500000|2023-08-24 03:25:00|1546.9|1540.7|1545.8|1539.6|1546.9|1540.7|1545.8|1539.6|0
1692847800000|2023-08-24 03:30:00|1546.7|1540.5|1547|1540.8|1547|1540.8|1545.4|1539.2|0
1692848100000|2023-08-24 03:35:00|1547.1|1540.9|1547.9|1541.7|1547.9|1541.7|1546.4|1540.2|0
1692848400000|2023-08-24 03:40:00|1547.8|1541.6|1546.8|1540.6|1547.9|1541.7|1546.8|1540.6|0
1692848700000|2023-08-24 03:45:00|1547.9|1541.7|1547.7|1541.5|1547.9|1541.7|1546.6|1540.4|0
1692849000000|2023-08-24 03:50:00|1546.6|1540.4|1546|1539.8|1546.6|1540.4|1546|1539.8|0
1692849300000|2023-08-24 03:55:00|1545.1|1538.9|1544.8|1538.6|1546.1|1539.9|1544.8|1538.6|0
1692849600000|2023-08-24 04:00:00|1545.7|1539.5|1544.1|1537.9|1545.7|1539.5|1544.1|1537.9|0
1692849900000|2023-08-24 04:05:00|1545|1538.8|1544.9|1538.7|1545.9|1539.7|1544.1|1537.9|0
1692850200000|2023-08-24 04:10:00|1545.8|1539.6|1544.3|1538.1|1545.8|1539.6|1544.3|1538.1|0
1692850500000|2023-08-24 04:15:00|1544.1|1537.9|1545.6|1539.4|1545.6|1539.4|1544.1|1537.9|0
1692850800000|2023-08-24 04:20:00|1544.6|1538.4|1545|1538.8|1545.2|1539|1544|1537.8|0
1692851100000|2023-08-24 04:25:00|1544.3|1538.1|1545|1538.8|1545.9|1539.7|1544.3|1538.1|0
1692851400000|2023-08-24 04:30:00|1546|1539.8|1547.4|1541.2|1547.4|1541.2|1546|1539.8|0
1692851700000|2023-08-24 04:35:00|1547.6|1541.4|1548.9|1542.7|1548.9|1542.7|1546.9|1540.7|0
1692852000000|2023-08-24 04:40:00|1549.1|1542.9|1550.4|1544.2|1550.5|1544.3|1548|1541.8|0
1692852300000|2023-08-24 04:45:00|1549.3|1543.1|1550.9|1544.7|1550.9|1544.7|1549.1|1542.9|0
1692852600000|2023-08-24 04:50:00|1550.7|1544.5|1550.6|1544.4|1550.7|1544.5|1549.2|1543|0
1692852900000|2023-08-24 04:55:00|1550.4|1544.2|1550.6|1544.4|1550.6|1544.4|1549.3|1543.1|0
1692853200000|2023-08-24 05:00:00|1550.5|1544.3|1550.9|1544.7|1550.9|1544.7|1549.6|1543.4|0
1692853500000|2023-08-24 05:05:00|1551|1544.8|1551.3|1545.1|1551.3|1545.1|1550.1|1543.9|0
1692853800000|2023-08-24 05:10:00|1551.1|1544.9|1549.4|1543.2|1551.6|1545.4|1549.4|1543.2|0
1692854100000|2023-08-24 05:15:00|1550.4|1544.2|1551.3|1545.1|1552.7|1546.5|1549.5|1543.3|0
1692854400000|2023-08-24 05:20:00|1551.5|1545.3|1551.8|1545.6|1552.1|1545.9|1550.6|1544.4|0
1692854700000|2023-08-24 05:25:00|1551.6|1545.4|1550.2|1544|1551.6|1545.4|1550.1|1543.9|0
1692855000000|2023-08-24 05:30:00|1550|1543.8|1550|1543.8|1551.9|1545.7|1549.8|1543.6|0
1692855300000|2023-08-24 05:35:00|1549.8|1543.6|1548.5|1542.3|1550.1|1543.9|1548.5|1542.3|0
1692855600000|2023-08-24 05:40:00|1549.2|1543|1549.2|1543|1549.2|1543|1548.3|1542.1|0
1692855900000|2023-08-24 05:45:00|1549.1|1542.9|1549.1|1542.9|1549.7|1543.5|1549|1542.8|0
1692856200000|2023-08-24 05:50:00|1548.7|1542.5|1550.1|1543.9|1550.3|1544.1|1548.7|1542.5|0
1692856500000|2023-08-24 05:55:00|1548.8|1542.6|1547.9|1541.7|1549.2|1543|1546.4|1540.2|0
1692922200000|2023-08-25 00:10:00|1528.9|1522.7|1530.8|1524.6|1531.3|1525.1|1528.2|1522|0
1692922500000|2023-08-25 00:15:00|1531|1524.8|1530.6|1524.4|1531.6|1525.4|1529.6|1523.4|0
1692922800000|2023-08-25 00:20:00|1531|1524.8|1533|1526.8|1533|1526.8|1529.8|1523.6|0
1692923100000|2023-08-25 00:25:00|1532.2|1526|1532.6|1526.4|1532.9|1526.7|1530.4|1524.2|0
1692923400000|2023-08-25 00:30:00|1532.4|1526.2|1535.2|1529|1535.4|1529.2|1531.6|1525.4|0
1692923700000|2023-08-25 00:35:00|1535.9|1529.7|1537.2|1531|1537.2|1531|1534.9|1528.7|0
1692924000000|2023-08-25 00:40:00|1537.1|1530.9|1537.9|1531.7|1537.9|1531.7|1535.8|1529.6|0
1692924300000|2023-08-25 00:45:00|1538|1531.8|1537.3|1531.1|1538|1531.8|1536.1|1529.9|0
1692924600000|2023-08-25 00:50:00|1536|1529.8|1538.8|1532.6|1539.8|1533.6|1535.9|1529.7|0
1692924900000|2023-08-25 00:55:00|1537.9|1531.7|1537.3|1531.1|1538.6|1532.4|1537.1|1530.9|0
1692925200000|2023-08-25 01:00:00|1537.2|1531|1538.4|1532.2|1538.7|1532.5|1537.1|1530.9|0
1692925500000|2023-08-25 01:05:00|1537.6|1531.4|1539.1|1532.9|1539.5|1533.3|1537.6|1531.4|0
1692925800000|2023-08-25 01:10:00|1538|1531.8|1539.7|1533.5|1539.9|1533.7|1538|1531.8|0
1692926100000|2023-08-25 01:15:00|1538.7|1532.5|1539.8|1533.6|1540.3|1534.1|1538.7|1532.5|0
1692926400000|2023-08-25 01:20:00|1540.9|1534.7|1539.4|1533.2|1541|1534.8|1539.4|1533.2|0
1692926700000|2023-08-25 01:25:00|1539.5|1533.3|1538.4|1532.2|1540.3|1534.1|1537.3|1531.1|0
1692927000000|2023-08-25 01:30:00|1538.5|1532.3|1538.8|1532.6|1539.5|1533.3|1537.8|1531.6|0
1692927300000|2023-08-25 01:35:00|1537.6|1531.4|1537.2|1531|1538.5|1532.3|1536.6|1530.4|0
1692927600000|2023-08-25 01:40:00|1537|1530.8|1535.5|1529.3|1537.4|1531.2|1535.5|1529.3|0
1692927900000|2023-08-25 01:45:00|1535.9|1529.7|1535.8|1529.6|1537|1530.8|1535.4|1529.2|0
1692928200000|2023-08-25 01:50:00|1536.8|1530.6|1537.3|1531.1|1537.3|1531.1|1535.9|1529.7|0
1692928500000|2023-08-25 01:55:00|1537.4|1531.2|1536.3|1530.1|1537.4|1531.2|1535.7|1529.5|0
1692928800000|2023-08-25 02:00:00|1536.4|1530.2|1535.4|1529.2|1536.4|1530.2|1534.5|1528.3|0
1692929100000|2023-08-25 02:05:00|1534.4|1528.2|1534.1|1527.9|1535.6|1529.4|1534.1|1527.9|0
1692929400000|2023-08-25 02:10:00|1532.7|1526.5|1533.7|1527.5|1534.9|1528.7|1532.7|1526.5|0
1692929700000|2023-08-25 02:15:00|1534.7|1528.5|1534.3|1528.1|1534.7|1528.5|1533.2|1527|0
1692930000000|2023-08-25 02:20:00|1534.2|1528|1533.1|1526.9|1534.3|1528.1|1533|1526.8|0
1692930300000|2023-08-25 02:25:00|1532.9|1526.7|1532.5|1526.3|1533.7|1527.5|1532.4|1526.2|0
1692930600000|2023-08-25 02:30:00|1532.6|1526.4|1532.8|1526.6|1533.2|1527|1532.2|1526|0
1692930900000|2023-08-25 02:35:00|1532.9|1526.7|1532.5|1526.3|1533.7|1527.5|1532.5|1526.3|0
1692931200000|2023-08-25 02:40:00|1531.5|1525.3|1531.1|1524.9|1531.5|1525.3|1531.1|1524.9|0
1692931500000|2023-08-25 02:45:00|1532.1|1525.9|1532.7|1526.5|1532.7|1526.5|1532.1|1525.9|0
1692931800000|2023-08-25 02:50:00|1533.7|1527.5|1533.9|1527.7|1534.1|1527.9|1533.7|1527.5|0
1692932100000|2023-08-25 02:55:00|1533.8|1527.6|1533.5|1527.3|1534.3|1528.1|1533|1526.8|0
1692932400000|2023-08-25 03:00:00|1533.3|1527.1|1533.6|1527.4|1535.6|1529.4|1533.3|1527.1|0
1692932700000|2023-08-25 03:05:00|1533.5|1527.3|1533.9|1527.7|1535.1|1528.9|1533.5|1527.3|0
1692933000000|2023-08-25 03:10:00|1533.8|1527.6|1534.9|1528.7|1534.9|1528.7|1533.8|1527.6|0
1692933300000|2023-08-25 03:15:00|1533.9|1527.7|1532.8|1526.6|1534|1527.8|1532.8|1526.6|0
1692933600000|2023-08-25 03:20:00|1532.9|1526.7|1535.1|1528.9|1535.3|1529.1|1532.9|1526.7|0
1692933900000|2023-08-25 03:25:00|1535.2|1529|1535.4|1529.2|1535.4|1529.2|1534|1527.8|0
1692934200000|2023-08-25 03:30:00|1534.4|1528.2|1534.1|1527.9|1535.2|1529|1534.1|1527.9|0
1692934500000|2023-08-25 03:35:00|1535.2|1529|1536.6|1530.4|1536.6|1530.4|1533.9|1527.7|0
1692934800000|2023-08-25 03:40:00|1535.7|1529.5|1536.9|1530.7|1536.9|1530.7|1535.5|1529.3|0
1692935100000|2023-08-25 03:45:00|1535.9|1529.7|1534.6|1528.4|1535.9|1529.7|1534.5|1528.3|0
1692935400000|2023-08-25 03:50:00|1535.5|1529.3|1534.5|1528.3|1536.5|1530.3|1534.2|1528|0
1692935700000|2023-08-25 03:55:00|1534.3|1528.1|1535.7|1529.5|1536.6|1530.4|1534.3|1528.1|0
1692936000000|2023-08-25 04:00:00|1536.7|1530.5|1536.2|1530|1536.7|1530.5|1535.2|1529|0
1692936300000|2023-08-25 04:05:00|1536.3|1530.1|1533.9|1527.7|1536.3|1530.1|1533.7|1527.5|0
1692936600000|2023-08-25 04:10:00|1533.8|1527.6|1533.9|1527.7|1534.7|1528.5|1533.6|1527.4|0
1692936900000|2023-08-25 04:15:00|1533.8|1527.6|1533.9|1527.7|1535|1528.8|1533.8|1527.6|0
1692937200000|2023-08-25 04:20:00|1535|1528.8|1533.6|1527.4|1536|1529.8|1533.6|1527.4|0
1692937500000|2023-08-25 04:25:00|1533.4|1527.2|1534.5|1528.3|1535.4|1529.2|1533.4|1527.2|0
1692937800000|2023-08-25 04:30:00|1533.4|1527.2|1534.1|1527.9|1535.2|1529|1533.4|1527.2|0
1692938100000|2023-08-25 04:35:00|1534.2|1528|1535.3|1529.1|1535.3|1529.1|1534.1|1527.9|0
1692938400000|2023-08-25 04:40:00|1534.3|1528.1|1534.1|1527.9|1536.4|1530.2|1534.1|1527.9|0
1692938700000|2023-08-25 04:45:00|1535.2|1529|1534.3|1528.1|1535.4|1529.2|1534.1|1527.9|0
1692939000000|2023-08-25 04:50:00|1534.5|1528.3|1534.6|1528.4|1534.7|1528.5|1534.5|1528.3|0
1692939300000|2023-08-25 04:55:00|1535.6|1529.4|1534|1527.8|1535.6|1529.4|1533|1526.8|0
1692939600000|2023-08-25 05:00:00|1533.8|1527.6|1532.2|1526|1533.9|1527.7|1532.1|1525.9|0
1692939900000|2023-08-25 05:05:00|1532.4|1526.2|1533.7|1527.5|1533.8|1527.6|1532.4|1526.2|0
1692940200000|2023-08-25 05:10:00|1533.9|1527.7|1534.4|1528.2|1534.4|1528.2|1532.9|1526.7|0
1692940500000|2023-08-25 05:15:00|1534.3|1528.1|1534.1|1527.9|1534.6|1528.4|1533.2|1527|0
1692940800000|2023-08-25 05:20:00|1534.4|1528.2|1534|1527.8|1534.4|1528.2|1533.2|1527|0
1692941100000|2023-08-25 05:25:00|1533|1526.8|1533.9|1527.7|1534.3|1528.1|1533|1526.8|0
1692941400000|2023-08-25 05:30:00|1534|1527.8|1535.4|1529.2|1536.3|1530.1|1534|1527.8|0
1692941700000|2023-08-25 05:35:00|1535.3|1529.1|1535.1|1528.9|1535.5|1529.3|1534.2|1528|0
1692942000000|2023-08-25 05:40:00|1535.2|1529|1535.7|1529.5|1535.7|1529.5|1534.3|1528.1|0
1692942300000|2023-08-25 05:45:00|1535.5|1529.3|1534.8|1528.6|1536|1529.8|1534.4|1528.2|0
1692942600000|2023-08-25 05:50:00|1535|1528.8|1536.7|1530.5|1536.9|1530.7|1534.9|1528.7|0
1692942900000|2023-08-25 05:55:00|1536.4|1530.2|1536|1529.8|1536.9|1530.7|1535.9|1529.7|0
1693181400000|2023-08-28 00:10:00|1539.9|1533.7|1539.2|1533|1540|1533.8|1537.4|1531.2|0
1693181700000|2023-08-28 00:15:00|1539.9|1533.7|1541|1534.8|1542.1|1535.9|1539.7|1533.5|0
1693182000000|2023-08-28 00:20:00|1540.8|1534.6|1542.5|1536.3|1543.9|1537.7|1540.8|1534.6|0
1693182300000|2023-08-28 00:25:00|1541.1|1534.9|1539.9|1533.7|1542.2|1536|1539.9|1533.7|0
1693182600000|2023-08-28 00:30:00|1539.8|1533.6|1538.2|1532|1539.8|1533.6|1537.9|1531.7|0
1693182900000|2023-08-28 00:35:00|1538.1|1531.9|1536.7|1530.5|1539.5|1533.3|1536.6|1530.4|0
1693183200000|2023-08-28 00:40:00|1536|1529.8|1535.4|1529.2|1537.4|1531.2|1535.3|1529.1|0
1693183500000|2023-08-28 00:45:00|1536.1|1529.9|1538.4|1532.2|1538.4|1532.2|1535.2|1529|0
1693183800000|2023-08-28 00:50:00|1538.1|1531.9|1537.7|1531.5|1538.1|1531.9|1537.6|1531.4|0
1693184100000|2023-08-28 00:55:00|1537.6|1531.4|1535.2|1529|1537.6|1531.4|1535.2|1529|0
1693184400000|2023-08-28 01:00:00|1535.1|1528.9|1535.8|1529.6|1536.8|1530.6|1535.1|1528.9|0
1693184700000|2023-08-28 01:05:00|1536.6|1530.4|1534.3|1528.1|1536.6|1530.4|1533.3|1527.1|0
1693185000000|2023-08-28 01:10:00|1534.4|1528.2|1535.9|1529.7|1535.9|1529.7|1534|1527.8|0
1693185300000|2023-08-28 01:15:00|1536|1529.8|1535.7|1529.5|1536.8|1530.6|1535.7|1529.5|0
1693185600000|2023-08-28 01:20:00|1536.8|1530.6|1535.5|1529.3|1537.2|1531|1535.5|1529.3|0
1693185900000|2023-08-28 01:25:00|1536.6|1530.4|1537.1|1530.9|1537.2|1531|1535.6|1529.4|0
1693186200000|2023-08-28 01:30:00|1535.5|1529.3|1535.1|1528.9|1536.2|1530|1534.8|1528.6|0
1693186500000|2023-08-28 01:35:00|1533.9|1527.7|1534.5|1528.3|1535.5|1529.3|1533.9|1527.7|0
1693186800000|2023-08-28 01:40:00|1534.6|1528.4|1535.6|1529.4|1535.8|1529.6|1534.2|1528|0
1693187100000|2023-08-28 01:45:00|1535.3|1529.1|1535.2|1529|1535.3|1529.1|1534.2|1528|0
1693187400000|2023-08-28 01:50:00|1534.4|1528.2|1536|1529.8|1536.3|1530.1|1534.4|1528.2|0
1693187700000|2023-08-28 01:55:00|1536.1|1529.9|1536|1529.8|1537.3|1531.1|1536|1529.8|0
1693188000000|2023-08-28 02:00:00|1535.5|1529.3|1535.6|1529.4|1535.8|1529.6|1534.5|1528.3|0
1693188300000|2023-08-28 02:05:00|1534.3|1528.1|1534.5|1528.3|1535.5|1529.3|1534.1|1527.9|0
1693188600000|2023-08-28 02:10:00|1535.4|1529.2|1535.6|1529.4|1535.8|1529.6|1534.4|1528.2|0
1693188900000|2023-08-28 02:15:00|1535.8|1529.6|1535|1528.8|1536|1529.8|1534.7|1528.5|0
1693189200000|2023-08-28 02:20:00|1536.1|1529.9|1536.1|1529.9|1536.1|1529.9|1534.8|1528.6|0
1693189500000|2023-08-28 02:25:00|1535|1528.8|1533.9|1527.7|1535|1528.8|1533.7|1527.5|0
1693189800000|2023-08-28 02:30:00|1533.8|1527.6|1535.6|1529.4|1535.6|1529.4|1533.8|1527.6|0
1693190100000|2023-08-28 02:35:00|1534.7|1528.5|1535.5|1529.3|1535.8|1529.6|1534.4|1528.2|0
1693190400000|2023-08-28 02:40:00|1535.1|1528.9|1535.4|1529.2|1535.4|1529.2|1533.7|1527.5|0
1693190700000|2023-08-28 02:45:00|1534.5|1528.3|1535.4|1529.2|1535.6|1529.4|1534.5|1528.3|0
1693191000000|2023-08-28 02:50:00|1535.6|1529.4|1535.4|1529.2|1536.6|1530.4|1535.2|1529|0
1693191300000|2023-08-28 02:55:00|1535.3|1529.1|1535.4|1529.2|1536.5|1530.3|1535.3|1529.1|0
1693191600000|2023-08-28 03:00:00|1535.5|1529.3|1535.1|1528.9|1537.3|1531.1|1535.1|1528.9|0
1693191900000|2023-08-28 03:05:00|1536.2|1530|1536.3|1530.1|1537.4|1531.2|1535.1|1528.9|0
1693192200000|2023-08-28 03:10:00|1536.2|1530|1535.9|1529.7|1537.4|1531.2|1535.9|1529.7|0
1693192500000|2023-08-28 03:15:00|1536.9|1530.7|1536.3|1530.1|1536.9|1530.7|1534.8|1528.6|0
1693192800000|2023-08-28 03:20:00|1536.1|1529.9|1536|1529.8|1536.2|1530|1534.2|1528|0
1693193100000|2023-08-28 03:25:00|1533.9|1527.7|1534.9|1528.7|1536.1|1529.9|1533.9|1527.7|0
1693193400000|2023-08-28 03:30:00|1536|1529.8|1534.3|1528.1|1536|1529.8|1533.8|1527.6|0
1693193700000|2023-08-28 03:35:00|1535.3|1529.1|1534.4|1528.2|1535.6|1529.4|1534.4|1528.2|0
1693194000000|2023-08-28 03:40:00|1534.5|1528.3|1534.4|1528.2|1534.8|1528.6|1534.4|1528.2|0
1693194300000|2023-08-28 03:45:00|1534.3|1528.1|1535.3|1529.1|1535.4|1529.2|1534.1|1527.9|0
1693194600000|2023-08-28 03:50:00|1534.3|1528.1|1536.1|1529.9|1536.1|1529.9|1534.3|1528.1|0
1693194900000|2023-08-28 03:55:00|1535.1|1528.9|1534.8|1528.6|1536|1529.8|1534.8|1528.6|0
1693195200000|2023-08-28 04:00:00|1534.7|1528.5|1536|1529.8|1536|1529.8|1534.7|1528.5|0
1693195500000|2023-08-28 04:05:00|1535.8|1529.6|1534.4|1528.2|1535.8|1529.6|1534.4|1528.2|0
1693195800000|2023-08-28 04:10:00|1535.1|1528.9|1533.9|1527.7|1535.1|1528.9|1533.9|1527.7|0
1693196100000|2023-08-28 04:15:00|1535|1528.8|1534.9|1528.7|1535.2|1529|1534|1527.8|0
1693196400000|2023-08-28 04:20:00|1533.9|1527.7|1532.5|1526.3|1535.1|1528.9|1532.5|1526.3|0
1693196700000|2023-08-28 04:25:00|1533.6|1527.4|1532.7|1526.5|1533.8|1527.6|1532.6|1526.4|0
1693197000000|2023-08-28 04:30:00|1532.5|1526.3|1531.9|1525.7|1533.5|1527.3|1531.9|1525.7|0
1693197300000|2023-08-28 04:35:00|1533|1526.8|1533.6|1527.4|1533.6|1527.4|1532.2|1526|0
1693197600000|2023-08-28 04:40:00|1533.5|1527.3|1534.5|1528.3|1534.7|1528.5|1533.4|1527.2|0
1693197900000|2023-08-28 04:45:00|1534.6|1528.4|1535.8|1529.6|1535.8|1529.6|1533.5|1527.3|0
1693198200000|2023-08-28 04:50:00|1534.7|1528.5|1534.6|1528.4|1534.7|1528.5|1534.5|1528.3|0
1693198500000|2023-08-28 04:55:00|1533.6|1527.4|1534.5|1528.3|1534.5|1528.3|1533.3|1527.1|0
1693198800000|2023-08-28 05:00:00|1533.5|1527.3|1533.7|1527.5|1534.6|1528.4|1533.2|1527|0
1693199100000|2023-08-28 05:05:00|1534.5|1528.3|1533.4|1527.2|1534.5|1528.3|1532.5|1526.3|0
1693199400000|2023-08-28 05:10:00|1533.3|1527.1|1532.2|1526|1534.4|1528.2|1531.8|1525.6|0
1693199700000|2023-08-28 05:15:00|1532.1|1525.9|1533|1526.8|1533|1526.8|1531.7|1525.5|0
1693200000000|2023-08-28 05:20:00|1532|1525.8|1532|1525.8|1533.2|1527|1531.9|1525.7|0
1693200300000|2023-08-28 05:25:00|1531.9|1525.7|1532.6|1526.4|1532.9|1526.7|1531.5|1525.3|0
1693200600000|2023-08-28 05:30:00|1532.3|1526.1|1533.1|1526.9|1533.1|1526.9|1531.7|1525.5|0
1693200900000|2023-08-28 05:35:00|1532.9|1526.7|1532.9|1526.7|1533.2|1527|1531.9|1525.7|0
1693201200000|2023-08-28 05:40:00|1532.8|1526.6|1531.9|1525.7|1534.1|1527.9|1531.9|1525.7|0
1693201500000|2023-08-28 05:45:00|1532|1525.8|1531.9|1525.7|1532.9|1526.7|1531.1|1524.9|0
1693201800000|2023-08-28 05:50:00|1531.8|1525.6|1533|1526.8|1533|1526.8|1531.8|1525.6|0
1693202100000|2023-08-28 05:55:00|1533.1|1526.9|1532.8|1526.6|1533.9|1527.7|1531.1|1524.9|0
1693267800000|2023-08-29 00:10:00|1533.5|1527.3|1537.3|1531.1|1537.3|1531.1|1533.5|1527.3|0
1693268100000|2023-08-29 00:15:00|1538.6|1532.4|1541.6|1535.4|1542.6|1536.4|1538.6|1532.4|0
1693268400000|2023-08-29 00:20:00|1541.5|1535.3|1544.1|1537.9|1544.8|1538.6|1541.5|1535.3|0
1693268700000|2023-08-29 00:25:00|1544|1537.8|1544.6|1538.4|1546.5|1540.3|1544|1537.8|0
1693269000000|2023-08-29 00:30:00|1543.5|1537.3|1542.1|1535.9|1543.8|1537.6|1541.6|1535.4|0
1693269300000|2023-08-29 00:35:00|1543.3|1537.1|1543.7|1537.5|1543.7|1537.5|1541.6|1535.4|0
1693269600000|2023-08-29 00:40:00|1541.9|1535.7|1540.9|1534.7|1543|1536.8|1540.9|1534.7|0
1693269900000|2023-08-29 00:45:00|1540.8|1534.6|1540.8|1534.6|1541.9|1535.7|1540.2|1534|0
1693270200000|2023-08-29 00:50:00|1542|1535.8|1542.5|1536.3|1542.5|1536.3|1540.6|1534.4|0
1693270500000|2023-08-29 00:55:00|1542.2|1536|1541.7|1535.5|1542.3|1536.1|1540.8|1534.6|0
1693270800000|2023-08-29 01:00:00|1540.7|1534.5|1538.5|1532.3|1540.7|1534.5|1538.4|1532.2|0
1693271100000|2023-08-29 01:05:00|1539.7|1533.5|1541.4|1535.2|1541.4|1535.2|1538|1531.8|0
1693271400000|2023-08-29 01:10:00|1540.5|1534.3|1540.7|1534.5|1541.5|1535.3|1540.5|1534.3|0
1693271700000|2023-08-29 01:15:00|1540.5|1534.3|1540.8|1534.6|1542.4|1536.2|1540.5|1534.3|0
1693272000000|2023-08-29 01:20:00|1542.3|1536.1|1541.5|1535.3|1542.3|1536.1|1541.1|1534.9|0
1693272300000|2023-08-29 01:25:00|1541.8|1535.6|1540.4|1534.2|1541.8|1535.6|1540.3|1534.1|0
1693272600000|2023-08-29 01:30:00|1540.3|1534.1|1539.4|1533.2|1540.8|1534.6|1539.3|1533.1|0
1693272900000|2023-08-29 01:35:00|1540.5|1534.3|1538.9|1532.7|1540.5|1534.3|1538.9|1532.7|0
1693273200000|2023-08-29 01:40:00|1540|1533.8|1538.9|1532.7|1540.1|1533.9|1538.7|1532.5|0
1693273500000|2023-08-29 01:45:00|1539.8|1533.6|1538.6|1532.4|1539.8|1533.6|1538.1|1531.9|0
1693273800000|2023-08-29 01:50:00|1538.7|1532.5|1539.3|1533.1|1539.3|1533.1|1537.4|1531.2|0
1693274100000|2023-08-29 01:55:00|1538.4|1532.2|1538.3|1532.1|1538.7|1532.5|1538.3|1532.1|0
1693274400000|2023-08-29 02:00:00|1538.5|1532.3|1538.5|1532.3|1539.4|1533.2|1538|1531.8|0
1693274700000|2023-08-29 02:05:00|1538.4|1532.2|1540.3|1534.1|1540.3|1534.1|1538.4|1532.2|0
1693275000000|2023-08-29 02:10:00|1540|1533.8|1540.7|1534.5|1540.7|1534.5|1539|1532.8|0
1693275300000|2023-08-29 02:15:00|1539.8|1533.6|1540.2|1534|1541.4|1535.2|1539.7|1533.5|0
1693275600000|2023-08-29 02:20:00|1540.4|1534.2|1541.3|1535.1|1541.5|1535.3|1540.2|1534|0
1693275900000|2023-08-29 02:25:00|1540.1|1533.9|1540.5|1534.3|1541.6|1535.4|1540.1|1533.9|0
1693276200000|2023-08-29 02:30:00|1540.6|1534.4|1540.6|1534.4|1541.6|1535.4|1540|1533.8|0
1693276500000|2023-08-29 02:35:00|1541.8|1535.6|1541.6|1535.4|1541.8|1535.6|1540.4|1534.2|0
1693276800000|2023-08-29 02:40:00|1540.7|1534.5|1540.6|1534.4|1541.6|1535.4|1540.4|1534.2|0
1693277100000|2023-08-29 02:45:00|1540.5|1534.3|1544.1|1537.9|1544.1|1537.9|1540.5|1534.3|0
1693277400000|2023-08-29 02:50:00|1544|1537.8|1544.1|1537.9|1544.1|1537.9|1543.6|1537.4|0
1693277700000|2023-08-29 02:55:00|1544.2|1538|1543.2|1537|1544.4|1538.2|1543.1|1536.9|0
1693278000000|2023-08-29 03:00:00|1544.3|1538.1|1544.3|1538.1|1544.7|1538.5|1543.3|1537.1|0
1693278300000|2023-08-29 03:05:00|1543.5|1537.3|1542|1535.8|1544.7|1538.5|1542|1535.8|0
1693278600000|2023-08-29 03:10:00|1543.1|1536.9|1541.8|1535.6|1543.1|1536.9|1541.8|1535.6|0
1693278900000|2023-08-29 03:15:00|1542.8|1536.6|1541.6|1535.4|1542.8|1536.6|1541.6|1535.4|0
1693279200000|2023-08-29 03:20:00|1542.7|1536.5|1541.2|1535|1542.7|1536.5|1541|1534.8|0
1693279500000|2023-08-29 03:25:00|1540.1|1533.9|1539.3|1533.1|1541.1|1534.9|1539.3|1533.1|0
1693279800000|2023-08-29 03:30:00|1540.4|1534.2|1540|1533.8|1540.4|1534.2|1539.8|1533.6|0
1693280100000|2023-08-29 03:35:00|1540.1|1533.9|1538.1|1531.9|1540.1|1533.9|1537.1|1530.9|0
1693280400000|2023-08-29 03:40:00|1538.2|1532|1541.6|1535.4|1541.6|1535.4|1538.2|1532|0
1693280700000|2023-08-29 03:45:00|1538.5|1532.3|1539.3|1533.1|1539.3|1533.1|1538.3|1532.1|0
1693281000000|2023-08-29 03:50:00|1539.4|1533.2|1539.4|1533.2|1539.5|1533.3|1538.1|1531.9|0
1693281300000|2023-08-29 03:55:00|1539.2|1533|1540.3|1534.1|1540.3|1534.1|1539|1532.8|0
1693281600000|2023-08-29 04:00:00|1540.6|1534.4|1540.6|1534.4|1540.9|1534.7|1540.6|1534.4|0
1693281900000|2023-08-29 04:05:00|1540.5|1534.3|1540.4|1534.2|1540.7|1534.5|1539.4|1533.2|0
1693282200000|2023-08-29 04:10:00|1539.4|1533.2|1537.8|1531.6|1540.4|1534.2|1537.8|1531.6|0
1693282500000|2023-08-29 04:15:00|1538.8|1532.6|1537.7|1531.5|1538.9|1532.7|1537.5|1531.3|0
1693282800000|2023-08-29 04:20:00|1537.6|1531.4|1539|1532.8|1539|1532.8|1537.6|1531.4|0
1693283100000|2023-08-29 04:25:00|1537.9|1531.7|1538.8|1532.6|1539.9|1533.7|1537.9|1531.7|0
1693283400000|2023-08-29 04:30:00|1539.8|1533.6|1538.1|1531.9|1539.8|1533.6|1537.8|1531.6|0
1693283700000|2023-08-29 04:35:00|1538|1531.8|1538.2|1532|1539.4|1533.2|1538|1531.8|0
1693284000000|2023-08-29 04:40:00|1538.3|1532.1|1539.6|1533.4|1539.7|1533.5|1538.3|1532.1|0
1693284300000|2023-08-29 04:45:00|1538.5|1532.3|1538.6|1532.4|1539.6|1533.4|1538.4|1532.2|0
1693284600000|2023-08-29 04:50:00|1538.7|1532.5|1540|1533.8|1540|1533.8|1538.7|1532.5|0
1693284900000|2023-08-29 04:55:00|1539.9|1533.7|1537.7|1531.5|1539.9|1533.7|1536.3|1530.1|0
1693285200000|2023-08-29 05:00:00|1537.9|1531.7|1538|1531.8|1538|1531.8|1536.8|1530.6|0
1693285500000|2023-08-29 05:05:00|1539|1532.8|1537.7|1531.5|1539|1532.8|1537.6|1531.4|0
1693285800000|2023-08-29 05:10:00|1537.8|1531.6|1539.3|1533.1|1539.3|1533.1|1537.7|1531.5|0
1693286100000|2023-08-29 05:15:00|1539.2|1533|1540.2|1534|1540.3|1534.1|1539.2|1533|0
1693286400000|2023-08-29 05:20:00|1540.1|1533.9|1540.2|1534|1540.3|1534.1|1539|1532.8|0
1693286700000|2023-08-29 05:25:00|1539|1532.8|1540.2|1534|1540.3|1534.1|1539|1532.8|0
1693287000000|2023-08-29 05:30:00|1540.3|1534.1|1538|1531.8|1540.3|1534.1|1538|1531.8|0
1693287300000|2023-08-29 05:35:00|1539|1532.8|1540.2|1534|1540.2|1534|1537.9|1531.7|0
1693287600000|2023-08-29 05:40:00|1540.1|1533.9|1540|1533.8|1540.3|1534.1|1539.1|1532.9|0
1693287900000|2023-08-29 05:45:00|1539.9|1533.7|1540.1|1533.9|1540.1|1533.9|1538.9|1532.7|0
1693288200000|2023-08-29 05:50:00|1538.8|1532.6|1541.2|1535|1541.4|1535.2|1538.8|1532.6|0
1693288500000|2023-08-29 05:55:00|1541.6|1535.4|1540.4|1534.2|1541.6|1535.4|1540.2|1534|0
1693354200000|2023-08-30 00:10:00|1526.5|1520.5|1530.6|1524.4|1533.3|1527.1|1526.5|1520.5|0
1693354500000|2023-08-30 00:15:00|1530.7|1524.5|1531.4|1525.2|1531.4|1525.2|1529.1|1522.9|0
1693354800000|2023-08-30 00:20:00|1531.2|1525|1532.2|1526|1532.3|1526.1|1530.8|1524.6|0
1693355100000|2023-08-30 00:25:00|1532.3|1526.1|1533|1526.8|1533.5|1527.3|1532.1|1525.9|0
1693355400000|2023-08-30 00:30:00|1532.1|1525.9|1532.8|1526.6|1534.7|1528.5|1531.3|1525.1|0
1693355700000|2023-08-30 00:35:00|1532.1|1525.9|1535.2|1529|1535.8|1529.6|1531.9|1525.7|0
1693356000000|2023-08-30 00:40:00|1536.2|1530|1534.9|1528.7|1536.5|1530.3|1534.1|1527.9|0
1693356300000|2023-08-30 00:45:00|1535|1528.8|1533.6|1527.4|1535|1528.8|1533.5|1527.3|0
1693356600000|2023-08-30 00:50:00|1533.5|1527.3|1535.3|1529.1|1536.4|1530.2|1533.5|1527.3|0
1693356900000|2023-08-30 00:55:00|1536|1529.8|1535.5|1529.3|1536|1529.8|1534.1|1527.9|0
1693357200000|2023-08-30 01:00:00|1534.5|1528.3|1535|1528.8|1535|1528.8|1533.8|1527.6|0
1693357500000|2023-08-30 01:05:00|1534.2|1528|1535.6|1529.4|1535.6|1529.4|1534.1|1527.9|0
1693357800000|2023-08-30 01:10:00|1534.4|1528.2|1534.5|1528.3|1535.7|1529.5|1533.6|1527.4|0
1693358100000|2023-08-30 01:15:00|1534.8|1528.6|1533.1|1526.9|1534.8|1528.6|1532.8|1526.6|0
1693358400000|2023-08-30 01:20:00|1534.3|1528.1|1532.2|1526|1534.4|1528.2|1532.2|1526|0
1693358700000|2023-08-30 01:25:00|1534.1|1527.9|1533.4|1527.2|1534.7|1528.5|1533.4|1527.2|0
1693359000000|2023-08-30 01:30:00|1534.5|1528.3|1540.3|1534.1|1540.3|1534.1|1534.5|1528.3|0
1693359300000|2023-08-30 01:35:00|1540|1533.8|1539.6|1533.4|1541.8|1535.6|1539.6|1533.4|0
1693359600000|2023-08-30 01:40:00|1540|1533.8|1542.4|1536.2|1542.4|1536.2|1540|1533.8|0
1693359900000|2023-08-30 01:45:00|1542.5|1536.3|1541.5|1535.3|1542.8|1536.6|1541.3|1535.1|0
1693360200000|2023-08-30 01:50:00|1542.5|1536.3|1541.4|1535.2|1543.7|1537.5|1540.2|1534|0
1693360500000|2023-08-30 01:55:00|1541.5|1535.3|1542.4|1536.2|1542.8|1536.6|1541.1|1534.9|0
1693360800000|2023-08-30 02:00:00|1541.4|1535.2|1541.8|1535.6|1542.7|1536.5|1540.4|1534.2|0
1693361100000|2023-08-30 02:05:00|1542.3|1536.1|1543.6|1537.4|1543.8|1537.6|1542.3|1536.1|0
1693361400000|2023-08-30 02:10:00|1544|1537.8|1545.7|1539.5|1546|1539.8|1544|1537.8|0
1693361700000|2023-08-30 02:15:00|1544.5|1538.3|1544.9|1538.7|1545.3|1539.1|1544.1|1537.9|0
1693362000000|2023-08-30 02:20:00|1543.7|1537.5|1544.7|1538.5|1544.9|1538.7|1543.7|1537.5|0
1693362300000|2023-08-30 02:25:00|1543.5|1537.3|1543.8|1537.6|1544.6|1538.4|1543.5|1537.3|0
1693362600000|2023-08-30 02:30:00|1543.6|1537.4|1543.6|1537.4|1543.9|1537.7|1542.4|1536.2|0
1693362900000|2023-08-30 02:35:00|1543.7|1537.5|1542.7|1536.5|1543.9|1537.7|1542.7|1536.5|0
1693363200000|2023-08-30 02:40:00|1542.8|1536.6|1543.9|1537.7|1543.9|1537.7|1542.7|1536.5|0
1693363500000|2023-08-30 02:45:00|1543.7|1537.5|1544|1537.8|1544.2|1538|1542.5|1536.3|0
1693363800000|2023-08-30 02:50:00|1543.9|1537.7|1542.7|1536.5|1544.1|1537.9|1542.7|1536.5|0
1693364100000|2023-08-30 02:55:00|1542.8|1536.6|1541.7|1535.5|1544|1537.8|1541.7|1535.5|0
1693364400000|2023-08-30 03:00:00|1541.6|1535.4|1541.7|1535.5|1542.9|1536.7|1541.6|1535.4|0
1693364700000|2023-08-30 03:05:00|1541.5|1535.3|1543|1536.8|1543|1536.8|1541.5|1535.3|0
1693365000000|2023-08-30 03:10:00|1542.8|1536.6|1543|1536.8|1543|1536.8|1541.7|1535.5|0
1693365300000|2023-08-30 03:15:00|1541.9|1535.7|1543.4|1537.2|1543.4|1537.2|1541.9|1535.7|0
1693365600000|2023-08-30 03:20:00|1542.4|1536.2|1542.2|1536|1544|1537.8|1542.2|1536|0
1693365900000|2023-08-30 03:25:00|1542.1|1535.9|1541.5|1535.3|1543.3|1537.1|1540.7|1534.5|0
1693366200000|2023-08-30 03:30:00|1540.6|1534.4|1541.8|1535.6|1542.1|1535.9|1540.6|1534.4|0
1693366500000|2023-08-30 03:35:00|1541.7|1535.5|1540.8|1534.6|1541.9|1535.7|1540.6|1534.4|0
1693366800000|2023-08-30 03:40:00|1541.8|1535.6|1540.6|1534.4|1541.8|1535.6|1539.9|1533.7|0
1693367100000|2023-08-30 03:45:00|1540.3|1534.1|1538.9|1532.7|1540.5|1534.3|1538.9|1532.7|0
1693367400000|2023-08-30 03:50:00|1539.9|1533.7|1540.6|1534.4|1540.6|1534.4|1539.9|1533.7|0
1693367700000|2023-08-30 03:55:00|1540.8|1534.6|1541|1534.8|1542|1535.8|1540.8|1534.6|0
1693368000000|2023-08-30 04:00:00|1542|1535.8|1541.5|1535.3|1542|1535.8|1540.6|1534.4|0
1693368300000|2023-08-30 04:05:00|1540.7|1534.5|1540.2|1534|1541.8|1535.6|1540.2|1534|0
1693368600000|2023-08-30 04:10:00|1540.1|1533.9|1541.4|1535.2|1541.5|1535.3|1540.1|1533.9|0
1693368900000|2023-08-30 04:15:00|1540.4|1534.2|1541|1534.8|1541.7|1535.5|1539.6|1533.4|0
1693369200000|2023-08-30 04:20:00|1541.2|1535|1539.7|1533.5|1541.2|1535|1539.7|1533.5|0
1693369500000|2023-08-30 04:25:00|1540.8|1534.6|1540.5|1534.3|1540.9|1534.7|1539.5|1533.3|0
1693369800000|2023-08-30 04:30:00|1539.4|1533.2|1539.9|1533.7|1540.5|1534.3|1539.3|1533.1|0
1693370100000|2023-08-30 04:35:00|1539.8|1533.6|1539.8|1533.6|1539.8|1533.6|1537.6|1531.4|0
1693370400000|2023-08-30 04:40:00|1538.8|1532.6|1540|1533.8|1540|1533.8|1538.7|1532.5|0
1693370700000|2023-08-30 04:45:00|1538.8|1532.6|1538.8|1532.6|1540.1|1533.9|1538.4|1532.2|0
1693371000000|2023-08-30 04:50:00|1540.1|1533.9|1539.1|1532.9|1540.1|1533.9|1538.9|1532.7|0
1693371300000|2023-08-30 04:55:00|1539|1532.8|1539.4|1533.2|1540.2|1534|1538.9|1532.7|0
1693371600000|2023-08-30 05:00:00|1539.2|1533|1540.8|1534.6|1541|1534.8|1539.2|1533|0
1693371900000|2023-08-30 05:05:00|1540.6|1534.4|1539.7|1533.5|1540.8|1534.6|1539.6|1533.4|0
1693372200000|2023-08-30 05:10:00|1540.4|1534.2|1539.3|1533.1|1540.4|1534.2|1538.9|1532.7|0
1693372500000|2023-08-30 05:15:00|1540.4|1534.2|1540.6|1534.4|1540.6|1534.4|1539.3|1533.1|0
1693372800000|2023-08-30 05:20:00|1539.7|1533.5|1540.7|1534.5|1541|1534.8|1539.5|1533.3|0
1693373100000|2023-08-30 05:25:00|1539.6|1533.4|1540.3|1534.1|1540.9|1534.7|1539.4|1533.2|0
1693373400000|2023-08-30 05:30:00|1539.5|1533.3|1539.5|1533.3|1540.2|1534|1538.7|1532.5|0
1693373700000|2023-08-30 05:35:00|1539.9|1533.7|1538.1|1531.9|1539.9|1533.7|1538.1|1531.9|0
1693374000000|2023-08-30 05:40:00|1538.2|1532|1538.2|1532|1538.3|1532.1|1538.2|1532|0
1693374300000|2023-08-30 05:45:00|1537|1530.8|1536|1529.8|1537.2|1531|1536|1529.8|0
1693374600000|2023-08-30 05:50:00|1536.2|1530|1536.4|1530.2|1537|1530.8|1534.9|1528.7|0
1693374900000|2023-08-30 05:55:00|1536.5|1530.3|1535.2|1529|1536.5|1530.3|1535.2|1529|0
1693440600000|2023-08-31 00:10:00|1547.8|1541.6|1548.8|1542.6|1553.2|1547|1547.8|1541.6|0
1693440900000|2023-08-31 00:15:00|1549.8|1543.6|1550.9|1544.7|1551.5|1545.3|1549.8|1543.6|0
1693441200000|2023-08-31 00:20:00|1550.3|1544.1|1551.4|1545.2|1551.4|1545.2|1549.2|1543|0
1693441500000|2023-08-31 00:25:00|1550.3|1544.1|1552.2|1546|1552.4|1546.2|1550.3|1544.1|0
1693441800000|2023-08-31 00:30:00|1551.6|1545.4|1551.1|1544.9|1551.6|1545.4|1550.4|1544.2|0
1693442100000|2023-08-31 00:35:00|1551.2|1545|1549|1542.8|1551.3|1545.1|1549|1542.8|0
1693442400000|2023-08-31 00:40:00|1549.4|1543.2|1548.7|1542.5|1550.3|1544.1|1548.7|1542.5|0
1693442700000|2023-08-31 00:45:00|1550|1543.8|1550.5|1544.3|1550.8|1544.6|1548.8|1542.6|0
1693443000000|2023-08-31 00:50:00|1551|1544.8|1550.8|1544.6|1551|1544.8|1550.7|1544.5|0
1693443300000|2023-08-31 00:55:00|1551.1|1544.9|1551.6|1545.4|1551.6|1545.4|1550.9|1544.7|0
1693443600000|2023-08-31 01:00:00|1551.7|1545.5|1550.2|1544|1551.8|1545.6|1550.2|1544|0
1693443900000|2023-08-31 01:05:00|1550|1543.8|1550|1543.8|1550.1|1543.9|1548.9|1542.7|0
1693444200000|2023-08-31 01:10:00|1550.1|1543.9|1551.8|1545.6|1551.8|1545.6|1550.1|1543.9|0
1693444500000|2023-08-31 01:15:00|1551.9|1545.7|1552.9|1546.7|1553.8|1547.6|1551.9|1545.7|0
1693444800000|2023-08-31 01:20:00|1551.9|1545.7|1551.2|1545|1553|1546.8|1551.2|1545|0
1693445100000|2023-08-31 01:25:00|1552|1545.8|1551.7|1545.5|1552.8|1546.6|1551.4|1545.2|0
1693445400000|2023-08-31 01:30:00|1552|1545.8|1552.1|1545.9|1552.3|1546.1|1551.7|1545.5|0
1693445700000|2023-08-31 01:35:00|1550.9|1544.7|1551.7|1545.5|1551.7|1545.5|1550.4|1544.2|0
1693446000000|2023-08-31 01:40:00|1551.5|1545.3|1550.4|1544.2|1551.5|1545.3|1549.2|1543|0
1693446300000|2023-08-31 01:45:00|1550.3|1544.1|1549.2|1543|1550.3|1544.1|1548.9|1542.7|0
1693446600000|2023-08-31 01:50:00|1549.3|1543.1|1549.7|1543.5|1550.6|1544.4|1549.1|1542.9|0
1693446900000|2023-08-31 01:55:00|1550.7|1544.5|1549.4|1543.2|1550.7|1544.5|1549.4|1543.2|0
1693447200000|2023-08-31 02:00:00|1549.3|1543.1|1550.9|1544.7|1550.9|1544.7|1549.3|1543.1|0
1693447500000|2023-08-31 02:05:00|1550.5|1544.3|1551.3|1545.1|1552.9|1546.7|1550.5|1544.3|0
1693447800000|2023-08-31 02:10:00|1553.4|1547.2|1551.2|1545|1553.4|1547.2|1551.1|1544.9|0
1693448100000|2023-08-31 02:15:00|1552.1|1545.9|1553.2|1547|1553.4|1547.2|1551.2|1545|0
1693448400000|2023-08-31 02:20:00|1553.4|1547.2|1552.1|1545.9|1553.4|1547.2|1551|1544.8|0
1693448700000|2023-08-31 02:25:00|1553.1|1546.9|1552|1545.8|1553.1|1546.9|1550.7|1544.5|0
1693449000000|2023-08-31 02:30:00|1551.9|1545.7|1550.9|1544.7|1552.4|1546.2|1550.8|1544.6|0
1693449300000|2023-08-31 02:35:00|1550.8|1544.6|1551.1|1544.9|1551.1|1544.9|1549.6|1543.4|0
1693449600000|2023-08-31 02:40:00|1550.2|1544|1549.6|1543.4|1550.2|1544|1548.6|1542.4|0
1693449900000|2023-08-31 02:45:00|1549.7|1543.5|1548.8|1542.6|1549.8|1543.6|1548.8|1542.6|0
1693450200000|2023-08-31 02:50:00|1549.8|1543.6|1549.8|1543.6|1549.9|1543.7|1548.3|1542.1|0
1693450500000|2023-08-31 02:55:00|1549.7|1543.5|1549.3|1543.1|1549.7|1543.5|1548.3|1542.1|0
1693450800000|2023-08-31 03:00:00|1548.1|1541.9|1549.1|1542.9|1549.2|1543|1547.8|1541.6|0
1693451100000|2023-08-31 03:05:00|1548.8|1542.6|1548.9|1542.7|1549|1542.8|1547.7|1541.5|0
1693451400000|2023-08-31 03:10:00|1548.7|1542.5|1547.2|1541|1548.8|1542.6|1547.2|1541|0
1693451700000|2023-08-31 03:15:00|1547.3|1541.1|1547.2|1541|1547.5|1541.3|1546|1539.8|0
1693452000000|2023-08-31 03:20:00|1548.1|1541.9|1548.3|1542.1|1548.3|1542.1|1547.2|1541|0
1693452300000|2023-08-31 03:25:00|1547.3|1541.1|1546.7|1540.5|1548.3|1542.1|1546.7|1540.5|0
1693452600000|2023-08-31 03:30:00|1546.6|1540.4|1546.6|1540.4|1547.9|1541.7|1546.5|1540.3|0
1693452900000|2023-08-31 03:35:00|1547.7|1541.5|1547.4|1541.2|1547.7|1541.5|1546.5|1540.3|0
1693453200000|2023-08-31 03:40:00|1546.4|1540.2|1546.3|1540.1|1547.5|1541.3|1546.3|1540.1|0
1693453500000|2023-08-31 03:45:00|1547.6|1541.4|1547|1540.8|1547.8|1541.6|1546.2|1540|0
1693453800000|2023-08-31 03:50:00|1546.3|1540.1|1547.7|1541.5|1548|1541.8|1546.3|1540.1|0
1693454100000|2023-08-31 03:55:00|1547.5|1541.3|1548.6|1542.4|1548.6|1542.4|1547.4|1541.2|0
1693454400000|2023-08-31 04:00:00|1548.1|1541.9|1548.7|1542.5|1548.7|1542.5|1548.1|1541.9|0
1693454700000|2023-08-31 04:05:00|1547.6|1541.4|1547.9|1541.7|1549.1|1542.9|1547.6|1541.4|0
1693455000000|2023-08-31 04:10:00|1549.2|1543|1550.6|1544.4|1550.6|1544.4|1548|1541.8|0
1693455300000|2023-08-31 04:15:00|1550.9|1544.7|1551.8|1545.6|1552.2|1546|1550.9|1544.7|0
1693455600000|2023-08-31 04:20:00|1551.9|1545.7|1552.2|1546|1552.4|1546.2|1551|1544.8|0
1693455900000|2023-08-31 04:25:00|1551|1544.8|1551|1544.8|1552.1|1545.9|1550.9|1544.7|0
1693456200000|2023-08-31 04:30:00|1552.1|1545.9|1552|1545.8|1552.1|1545.9|1550.8|1544.6|0
1693456500000|2023-08-31 04:35:00|1551.2|1545|1553.2|1547|1553.2|1547|1551.1|1544.9|0
1693456800000|2023-08-31 04:40:00|1553.1|1546.9|1552.7|1546.5|1553.4|1547.2|1552.7|1546.5|0
1693457100000|2023-08-31 04:45:00|1551.5|1545.3|1553.7|1547.5|1553.9|1547.7|1551.5|1545.3|0
1693457400000|2023-08-31 04:50:00|1553.8|1547.6|1552.8|1546.6|1553.9|1547.7|1552.6|1546.4|0
1693457700000|2023-08-31 04:55:00|1552.7|1546.5|1551.7|1545.5|1552.8|1546.6|1551.7|1545.5|0
1693458000000|2023-08-31 05:00:00|1552.9|1546.7|1553.6|1547.4|1553.6|1547.4|1552.1|1545.9|0
1693458300000|2023-08-31 05:05:00|1553.7|1547.5|1555.1|1548.9|1555.1|1548.9|1553.7|1547.5|0
1693458600000|2023-08-31 05:10:00|1555|1548.8|1556.4|1550.2|1556.4|1550.2|1554.1|1547.9|0
1693458900000|2023-08-31 05:15:00|1556.3|1550.1|1555.4|1549.2|1556.3|1550.1|1554|1547.8|0
1693459200000|2023-08-31 05:20:00|1555.2|1549|1555.1|1548.9|1555.2|1549|1554.1|1547.9|0
1693459500000|2023-08-31 05:25:00|1554|1547.8|1554.2|1548|1555.6|1549.4|1554|1547.8|0
1693459800000|2023-08-31 05:30:00|1554.3|1548.1|1554.1|1547.9|1554.3|1548.1|1553|1546.8|0
1693460100000|2023-08-31 05:35:00|1554|1547.8|1555.9|1549.7|1555.9|1549.7|1553|1546.8|0
1693460400000|2023-08-31 05:40:00|1554.7|1548.5|1554.1|1547.9|1556.1|1549.9|1554.1|1547.9|0
1693460700000|2023-08-31 05:45:00|1554.9|1548.7|1556.3|1550.1|1556.3|1550.1|1554.9|1548.7|0
1693461000000|2023-08-31 05:50:00|1556.2|1550|1553.9|1547.7|1556.2|1550|1553.9|1547.7|0
1693461300000|2023-08-31 05:55:00|1555|1548.8|1554.5|1548.3|1556|1549.8|1554.5|1548.3|0
1693527000000|2023-09-01 00:10:00|1549.8|1543.6|1550.1|1543.9|1552.4|1546.2|1547.9|1541.7|0
1693527300000|2023-09-01 00:15:00|1549.5|1543.3|1550.4|1544.2|1550.5|1544.3|1549|1542.8|0
1693527600000|2023-09-01 00:20:00|1549.6|1543.4|1550.9|1544.7|1551.6|1545.4|1548.8|1542.6|0
1693527900000|2023-09-01 00:25:00|1551.2|1545|1551.2|1545|1552.1|1545.9|1550.8|1544.6|0
1693528200000|2023-09-01 00:30:00|1551|1544.8|1550.1|1543.9|1551.8|1545.6|1550|1543.8|0
1693528500000|2023-09-01 00:35:00|1550.7|1544.5|1554.5|1548.3|1554.5|1548.3|1550.5|1544.3|0
1693528800000|2023-09-01 00:40:00|1553.4|1547.2|1554.3|1548.1|1554.5|1548.3|1551.7|1545.5|0
1693529100000|2023-09-01 00:45:00|1554.2|1548|1553.2|1547|1554.2|1548|1550.9|1544.7|0
1693529400000|2023-09-01 00:50:00|1550.9|1544.7|1553.6|1547.4|1554.6|1548.4|1550.9|1544.7|0
1693529700000|2023-09-01 00:55:00|1553.8|1547.6|1554.3|1548.1|1554.6|1548.4|1553.3|1547.1|0
1693530000000|2023-09-01 01:00:00|1553.2|1547|1553.5|1547.3|1554|1547.8|1552.8|1546.6|0
1693530300000|2023-09-01 01:05:00|1555.4|1549.2|1557.8|1551.6|1557.8|1551.6|1555.3|1549.1|0
1693530600000|2023-09-01 01:10:00|1557.1|1550.9|1556.4|1550.2|1557.1|1550.9|1555.4|1549.2|0
1693530900000|2023-09-01 01:15:00|1556.5|1550.3|1556.9|1550.7|1556.9|1550.7|1555.6|1549.4|0
1693531200000|2023-09-01 01:20:00|1555.8|1549.6|1556.6|1550.4|1556.9|1550.7|1555.8|1549.6|0
1693531500000|2023-09-01 01:25:00|1556.7|1550.5|1555.6|1549.4|1556.8|1550.6|1555.6|1549.4|0
1693531800000|2023-09-01 01:30:00|1555.3|1549.1|1555|1548.8|1556.2|1550|1555|1548.8|0
1693532100000|2023-09-01 01:35:00|1556.1|1549.9|1555.4|1549.2|1556.1|1549.9|1554.9|1548.7|0
1693532400000|2023-09-01 01:40:00|1555.3|1549.1|1553|1546.8|1555.3|1549.1|1553|1546.8|0
1693532700000|2023-09-01 01:45:00|1554|1547.8|1554.9|1548.7|1554.9|1548.7|1553.5|1547.3|0
1693533000000|2023-09-01 01:50:00|1555.2|1549|1554.1|1547.9|1555.2|1549|1553.5|1547.3|0
1693533300000|2023-09-01 01:55:00|1551.9|1545.7|1549.9|1543.7|1551.9|1545.7|1549.9|1543.7|0
1693533600000|2023-09-01 02:00:00|1550.2|1544|1549.9|1543.7|1550.2|1544|1548.7|1542.5|0
1693533900000|2023-09-01 02:05:00|1549|1542.8|1549.4|1543.2|1550.6|1544.4|1548.9|1542.7|0
1693534200000|2023-09-01 02:10:00|1550|1543.8|1548.7|1542.5|1550|1543.8|1548.1|1541.9|0
1693534500000|2023-09-01 02:15:00|1548.4|1542.2|1548.8|1542.6|1548.8|1542.6|1548.4|1542.2|0
1693534800000|2023-09-01 02:20:00|1548.6|1542.4|1548.4|1542.2|1549.2|1543|1548.1|1541.9|0
1693535100000|2023-09-01 02:25:00|1548.3|1542.1|1548.2|1542|1549.5|1543.3|1548.2|1542|0
1693535400000|2023-09-01 02:30:00|1548.1|1541.9|1548.7|1542.5|1549.4|1543.2|1547.7|1541.5|0
1693535700000|2023-09-01 02:35:00|1547.7|1541.5|1548.1|1541.9|1548.6|1542.4|1547.4|1541.2|0
1693536000000|2023-09-01 02:40:00|1548.2|1542|1549.3|1543.1|1550.3|1544.1|1548.2|1542|0
1693536300000|2023-09-01 02:45:00|1549.4|1543.2|1548.3|1542.1|1549.4|1543.2|1548.1|1541.9|0
1693536600000|2023-09-01 02:50:00|1548.1|1541.9|1547.6|1541.4|1548.9|1542.7|1547.4|1541.2|0
1693536900000|2023-09-01 02:55:00|1547.8|1541.6|1548.8|1542.6|1548.8|1542.6|1547.7|1541.5|0
1693537200000|2023-09-01 03:00:00|1547.7|1541.5|1548.9|1542.7|1548.9|1542.7|1547.7|1541.5|0
1693537500000|2023-09-01 03:05:00|1549|1542.8|1550.1|1543.9|1551|1544.8|1548.8|1542.6|0
1693537800000|2023-09-01 03:10:00|1550.2|1544|1550.8|1544.6|1551.4|1545.2|1550|1543.8|0
1693538100000|2023-09-01 03:15:00|1549.8|1543.6|1550.3|1544.1|1551.1|1544.9|1549.8|1543.6|0
1693538400000|2023-09-01 03:20:00|1551.3|1545.1|1551.2|1545|1552.1|1545.9|1550.7|1544.5|0
1693538700000|2023-09-01 03:25:00|1551.4|1545.2|1551.4|1545.2|1551.6|1545.4|1550.2|1544|0
1693539000000|2023-09-01 03:30:00|1551.6|1545.4|1550.9|1544.7|1551.6|1545.4|1549.7|1543.5|0
1693539300000|2023-09-01 03:35:00|1551|1544.8|1550.9|1544.7|1551|1544.8|1550.7|1544.5|0
1693539600000|2023-09-01 03:40:00|1550.8|1544.6|1553|1546.8|1553|1546.8|1550.6|1544.4|0
1693539900000|2023-09-01 03:45:00|1552.9|1546.7|1553.3|1547.1|1553.9|1547.7|1552.9|1546.7|0
1693540200000|2023-09-01 03:50:00|1554.3|1548.1|1552.7|1546.5|1554.3|1548.1|1552.7|1546.5|0
1693540500000|2023-09-01 03:55:00|1552.5|1546.3|1553.8|1547.6|1555.5|1549.3|1552.4|1546.2|0
1693540800000|2023-09-01 04:00:00|1553.9|1547.7|1554|1547.8|1555|1548.8|1553.9|1547.7|0
1693541100000|2023-09-01 04:05:00|1555.1|1548.9|1555.7|1549.5|1555.8|1549.6|1554.1|1547.9|0
1693541400000|2023-09-01 04:10:00|1556.7|1550.5|1555.8|1549.6|1556.7|1550.5|1555.6|1549.4|0
1693541700000|2023-09-01 04:15:00|1556.8|1550.6|1556|1549.8|1557.8|1551.6|1556|1549.8|0
1693542000000|2023-09-01 04:20:00|1555.7|1549.5|1556|1549.8|1557.1|1550.9|1555.7|1549.5|0
1693542300000|2023-09-01 04:25:00|1555.2|1549|1555.5|1549.3|1556.5|1550.3|1555.2|1549|0
1693542600000|2023-09-01 04:30:00|1556.7|1550.5|1555.2|1549|1556.7|1550.5|1555.1|1548.9|0
1693542900000|2023-09-01 04:35:00|1555.3|1549.1|1555.2|1549|1555.4|1549.2|1555.2|1549|0
1693543200000|2023-09-01 04:40:00|1555.4|1549.2|1554.7|1548.5|1556.4|1550.2|1554.7|1548.5|0
1693543500000|2023-09-01 04:45:00|1554.6|1548.4|1555.3|1549.1|1555.4|1549.2|1554.3|1548.1|0
1693543800000|2023-09-01 04:50:00|1554.2|1548|1555|1548.8|1555|1548.8|1553.9|1547.7|0
1693544100000|2023-09-01 04:55:00|1553.8|1547.6|1555.1|1548.9|1555.1|1548.9|1553.8|1547.6|0
1693544400000|2023-09-01 05:00:00|1555.4|1549.2|1554.5|1548.3|1555.5|1549.3|1554.3|1548.1|0
1693544700000|2023-09-01 05:05:00|1554.3|1548.1|1554.4|1548.2|1555.6|1549.4|1554.3|1548.1|0
1693545000000|2023-09-01 05:10:00|1555.5|1549.3|1555.3|1549.1|1555.6|1549.4|1554.5|1548.3|0
1693545300000|2023-09-01 05:15:00|1555.5|1549.3|1554.6|1548.4|1555.5|1549.3|1554.2|1548|0
1693545600000|2023-09-01 05:20:00|1555.7|1549.5|1554.6|1548.4|1555.7|1549.5|1554.6|1548.4|0
1693545900000|2023-09-01 05:25:00|1554.3|1548.1|1553.7|1547.5|1555.1|1548.9|1553.6|1547.4|0
1693546200000|2023-09-01 05:30:00|1555.8|1549.6|1555.8|1549.6|1556.9|1550.7|1555.7|1549.5|0
1693546500000|2023-09-01 05:35:00|1556|1549.8|1555.7|1549.5|1556.2|1550|1555.7|1549.5|0
1693546800000|2023-09-01 05:40:00|1555.3|1549.1|1553.5|1547.3|1556.6|1550.4|1553.5|1547.3|0
1693547100000|2023-09-01 05:45:00|1554.9|1548.7|1553.4|1547.2|1554.9|1548.7|1553.4|1547.2|0
1693547400000|2023-09-01 05:50:00|1553.5|1547.3|1552|1545.8|1553.5|1547.3|1551|1544.8|0
1693547700000|2023-09-01 05:55:00|1552.9|1546.7|1550.9|1544.7|1552.9|1546.7|1550.9|1544.7|0
1693786200000|2023-09-04 00:10:00|1552.3|1546.1|1551.6|1545.4|1554.1|1547.9|1551.6|1545.4|0
1693786500000|2023-09-04 00:15:00|1551.4|1545.2|1551.1|1544.9|1553.7|1547.5|1551.1|1544.9|0
1693786800000|2023-09-04 00:20:00|1551.4|1545.2|1552.1|1545.9|1553.3|1547.1|1548.3|1542.1|0
1693787100000|2023-09-04 00:25:00|1553.2|1547|1555.4|1549.2|1555.4|1549.2|1553.1|1546.9|0
1693787400000|2023-09-04 00:30:00|1555.5|1549.3|1557|1550.8|1557.2|1551|1555.5|1549.3|0
1693787700000|2023-09-04 00:35:00|1557.8|1551.6|1556.2|1550|1557.8|1551.6|1555.3|1549.1|0
1693788000000|2023-09-04 00:40:00|1556.3|1550.1|1555.3|1549.1|1556.6|1550.4|1555.3|1549.1|0
1693788300000|2023-09-04 00:45:00|1555.1|1548.9|1557.7|1551.5|1558|1551.8|1555.1|1548.9|0
1693788600000|2023-09-04 00:50:00|1557.4|1551.2|1553.9|1547.7|1557.4|1551.2|1553.9|1547.7|0
1693788900000|2023-09-04 00:55:00|1554|1547.8|1556.8|1550.6|1556.8|1550.6|1554|1547.8|0
1693789200000|2023-09-04 01:00:00|1555.7|1549.5|1553.5|1547.3|1555.7|1549.5|1553.5|1547.3|0
1693789500000|2023-09-04 01:05:00|1554.6|1548.4|1552.9|1546.7|1554.6|1548.4|1552.9|1546.7|0
1693789800000|2023-09-04 01:10:00|1552.7|1546.5|1553.5|1547.3|1554|1547.8|1552.7|1546.5|0
1693790100000|2023-09-04 01:15:00|1553.7|1547.5|1554.6|1548.4|1555.6|1549.4|1553.3|1547.1|0
1693790400000|2023-09-04 01:20:00|1555.4|1549.2|1553|1546.8|1555.4|1549.2|1553|1546.8|0
1693790700000|2023-09-04 01:25:00|1554|1547.8|1552.9|1546.7|1554|1547.8|1551.8|1545.6|0
1693791000000|2023-09-04 01:30:00|1552.4|1546.2|1550.1|1543.9|1552.9|1546.7|1550.1|1543.9|0
1693791300000|2023-09-04 01:35:00|1549.9|1543.7|1549.8|1543.6|1552.1|1545.9|1549.7|1543.5|0
1693791600000|2023-09-04 01:40:00|1550.7|1544.5|1550.6|1544.4|1551|1544.8|1549.3|1543.1|0
1693791900000|2023-09-04 01:45:00|1550.8|1544.6|1552|1545.8|1552|1545.8|1550.6|1544.4|0
1693792200000|2023-09-04 01:50:00|1553.1|1546.9|1555.1|1548.9|1555.1|1548.9|1552.1|1545.9|0
1693792500000|2023-09-04 01:55:00|1553.9|1547.7|1552.6|1546.4|1554.4|1548.2|1552.1|1545.9|0
1693792800000|2023-09-04 02:00:00|1553.6|1547.4|1555.6|1549.4|1555.6|1549.4|1553.5|1547.3|0
1693793100000|2023-09-04 02:05:00|1554.5|1548.3|1553.1|1546.9|1555.7|1549.5|1553.1|1546.9|0
1693793400000|2023-09-04 02:10:00|1554|1547.8|1554.1|1547.9|1554.1|1547.9|1552.8|1546.6|0
1693793700000|2023-09-04 02:15:00|1552.9|1546.7|1554.5|1548.3|1554.5|1548.3|1552.9|1546.7|0
1693794000000|2023-09-04 02:20:00|1554.3|1548.1|1554|1547.8|1554.3|1548.1|1552.9|1546.7|0
1693794300000|2023-09-04 02:25:00|1553.9|1547.7|1555.3|1549.1|1556.1|1549.9|1553.9|1547.7|0
1693794600000|2023-09-04 02:30:00|1554.3|1548.1|1554.5|1548.3|1555.3|1549.1|1554.3|1548.1|0
1693794900000|2023-09-04 02:35:00|1554.4|1548.2|1554.1|1547.9|1554.4|1548.2|1552.9|1546.7|0
1693795200000|2023-09-04 02:40:00|1554.4|1548.2|1554.6|1548.4|1556.1|1549.9|1553.7|1547.5|0
1693795500000|2023-09-04 02:45:00|1555.3|1549.1|1555.8|1549.6|1555.8|1549.6|1554.3|1548.1|0
1693795800000|2023-09-04 02:50:00|1553.8|1547.6|1556.2|1550|1556.2|1550|1553.7|1547.5|0
1693796100000|2023-09-04 02:55:00|1556.3|1550.1|1556.8|1550.6|1556.9|1550.7|1555.6|1549.4|0
1693796400000|2023-09-04 03:00:00|1556.9|1550.7|1555.8|1549.6|1556.9|1550.7|1554.5|1548.3|0
1693796700000|2023-09-04 03:05:00|1555.9|1549.7|1555.5|1549.3|1555.9|1549.7|1554.6|1548.4|0
1693797000000|2023-09-04 03:10:00|1555.4|1549.2|1556.3|1550.1|1556.3|1550.1|1554.1|1547.9|0
1693797300000|2023-09-04 03:15:00|1556.2|1550|1555|1548.8|1556.3|1550.1|1555|1548.8|0
1693797600000|2023-09-04 03:20:00|1554.1|1547.9|1553.8|1547.6|1555.1|1548.9|1552.7|1546.5|0
1693797900000|2023-09-04 03:25:00|1552.7|1546.5|1552.2|1546|1553.4|1547.2|1551.2|1545|0
1693798200000|2023-09-04 03:30:00|1551.6|1545.4|1553.1|1546.9|1553.7|1547.5|1551.6|1545.4|0
1693798500000|2023-09-04 03:35:00|1552.9|1546.7|1551.6|1545.4|1552.9|1546.7|1551.6|1545.4|0
1693798800000|2023-09-04 03:40:00|1552.4|1546.2|1553.1|1546.9|1553.1|1546.9|1551.6|1545.4|0
1693799100000|2023-09-04 03:45:00|1552.9|1546.7|1551.7|1545.5|1552.9|1546.7|1550.7|1544.5|0
1693799400000|2023-09-04 03:50:00|1551.4|1545.2|1550.3|1544.1|1551.4|1545.2|1550.3|1544.1|0
1693799700000|2023-09-04 03:55:00|1551.2|1545|1551.3|1545.1|1551.5|1545.3|1550.3|1544.1|0
1693800000000|2023-09-04 04:00:00|1551.2|1545|1551.4|1545.2|1552.2|1546|1550.2|1544|0
1693800300000|2023-09-04 04:05:00|1551.5|1545.3|1552.5|1546.3|1552.5|1546.3|1551.5|1545.3|0
1693800600000|2023-09-04 04:10:00|1551.3|1545.1|1553.1|1546.9|1553.4|1547.2|1551.3|1545.1|0
1693800900000|2023-09-04 04:15:00|1553.2|1547|1553.3|1547.1|1553.3|1547.1|1552.2|1546|0
1693801200000|2023-09-04 04:20:00|1553.1|1546.9|1552.2|1546|1553.7|1547.5|1552.2|1546|0
1693801500000|2023-09-04 04:25:00|1551.2|1545|1552.9|1546.7|1553.2|1547|1551.1|1544.9|0
1693801800000|2023-09-04 04:30:00|1551.9|1545.7|1551.9|1545.7|1553|1546.8|1550.8|1544.6|0
1693802100000|2023-09-04 04:35:00|1551.7|1545.5|1551.5|1545.3|1552.9|1546.7|1551|1544.8|0
1693802400000|2023-09-04 04:40:00|1552.4|1546.2|1550|1543.8|1552.4|1546.2|1548|1541.8|0
1693802700000|2023-09-04 04:45:00|1548.9|1542.7|1550.1|1543.9|1550.2|1544|1548.9|1542.7|0
1693803000000|2023-09-04 04:50:00|1549.2|1543|1550|1543.8|1550.5|1544.3|1549.2|1543|0
1693803300000|2023-09-04 04:55:00|1549.1|1542.9|1549.4|1543.2|1550.9|1544.7|1549.1|1542.9|0
1693803600000|2023-09-04 05:00:00|1550|1543.8|1549.6|1543.4|1551.2|1545|1548.7|1542.5|0
1693803900000|2023-09-04 05:05:00|1548.6|1542.4|1548.3|1542.1|1549.5|1543.3|1548.2|1542|0
1693804200000|2023-09-04 05:10:00|1548.2|1542|1549.7|1543.5|1549.7|1543.5|1548.2|1542|0
1693804500000|2023-09-04 05:15:00|1550|1543.8|1551.4|1545.2|1551.4|1545.2|1550|1543.8|0
1693804800000|2023-09-04 05:20:00|1550.5|1544.3|1551.2|1545|1551.4|1545.2|1550.1|1543.9|0
1693805100000|2023-09-04 05:25:00|1551|1544.8|1551.1|1544.9|1551.4|1545.2|1550.9|1544.7|0
1693805400000|2023-09-04 05:30:00|1549|1542.8|1550.6|1544.4|1551|1544.8|1549|1542.8|0
1693805700000|2023-09-04 05:35:00|1550.7|1544.5|1550.2|1544|1550.7|1544.5|1549.3|1543.1|0
1693806000000|2023-09-04 05:40:00|1550.3|1544.1|1550.2|1544|1550.7|1544.5|1549|1542.8|0
1693806300000|2023-09-04 05:45:00|1550.3|1544.1|1547.9|1541.7|1550.3|1544.1|1547.9|1541.7|0
1693806600000|2023-09-04 05:50:00|1547.8|1541.6|1549.3|1543.1|1549.3|1543.1|1547.8|1541.6|0
1693806900000|2023-09-04 05:55:00|1549.4|1543.2|1548.7|1542.5|1550|1543.8|1548.2|1542|0
1693872600000|2023-09-05 00:10:00|1543.1|1536.9|1548.2|1542|1548.2|1542|1543.1|1536.9|0
1693872900000|2023-09-05 00:15:00|1547.7|1541.5|1549|1542.8|1549.8|1543.6|1547.2|1541|0
1693873200000|2023-09-05 00:20:00|1548.7|1542.5|1549|1542.8|1550.4|1544.2|1548.7|1542.5|0
1693873500000|2023-09-05 00:25:00|1547.6|1541.4|1548.1|1541.9|1549|1542.8|1547.6|1541.4|0
1693873800000|2023-09-05 00:30:00|1549.2|1543|1545.7|1539.5|1549.2|1543|1545.7|1539.5|0
1693874100000|2023-09-05 00:35:00|1547.5|1541.3|1548|1541.8|1548|1541.8|1547|1540.8|0
1693874400000|2023-09-05 00:40:00|1547|1540.8|1546.9|1540.7|1547|1540.8|1544.9|1538.7|0
1693874700000|2023-09-05 00:45:00|1545.8|1539.6|1546.3|1540.1|1546.9|1540.7|1545.8|1539.6|0
1693875000000|2023-09-05 00:50:00|1546.4|1540.2|1544.7|1538.5|1546.7|1540.5|1544.7|1538.5|0
1693875300000|2023-09-05 00:55:00|1545.6|1539.4|1545.3|1539.1|1545.8|1539.6|1544.7|1538.5|0
1693875600000|2023-09-05 01:00:00|1545.7|1539.5|1546.8|1540.6|1546.8|1540.6|1545.7|1539.5|0
1693875900000|2023-09-05 01:05:00|1546.5|1540.3|1544.8|1538.6|1546.8|1540.6|1544.8|1538.6|0
1693876200000|2023-09-05 01:10:00|1546.7|1540.5|1545.9|1539.7|1546.7|1540.5|1544.6|1538.4|0
1693876500000|2023-09-05 01:15:00|1545.8|1539.6|1546.2|1540|1546.4|1540.2|1545.6|1539.4|0
1693876800000|2023-09-05 01:20:00|1546.3|1540.1|1546|1539.8|1547.6|1541.4|1545.7|1539.5|0
1693877100000|2023-09-05 01:25:00|1545.9|1539.7|1545.8|1539.6|1546|1539.8|1544.9|1538.7|0
1693877400000|2023-09-05 01:30:00|1545.7|1539.5|1546.8|1540.6|1546.8|1540.6|1544.9|1538.7|0
1693877700000|2023-09-05 01:35:00|1546|1539.8|1545.5|1539.3|1546.7|1540.5|1545.5|1539.3|0
1693878000000|2023-09-05 01:40:00|1546.4|1540.2|1545.5|1539.3|1546.5|1540.3|1545.3|1539.1|0
1693878300000|2023-09-05 01:45:00|1546.4|1540.2|1546.1|1539.9|1546.6|1540.4|1543.4|1537.2|0
1693878600000|2023-09-05 01:50:00|1545.9|1539.7|1545.8|1539.6|1545.9|1539.7|1544.9|1538.7|0
1693878900000|2023-09-05 01:55:00|1545.7|1539.5|1544.1|1537.9|1545.7|1539.5|1544|1537.8|0
1693879200000|2023-09-05 02:00:00|1545.2|1539|1544.5|1538.3|1545.6|1539.4|1544.1|1537.9|0
1693879500000|2023-09-05 02:05:00|1545.5|1539.3|1545.6|1539.4|1545.6|1539.4|1544.4|1538.2|0
1693879800000|2023-09-05 02:10:00|1545.7|1539.5|1544.4|1538.2|1546|1539.8|1544.4|1538.2|0
1693880100000|2023-09-05 02:15:00|1544.2|1538|1544.5|1538.3|1545.6|1539.4|1544.2|1538|0
1693880400000|2023-09-05 02:20:00|1544.4|1538.2|1544.6|1538.4|1544.6|1538.4|1544.3|1538.1|0
1693880700000|2023-09-05 02:25:00|1544.7|1538.5|1544.7|1538.5|1544.7|1538.5|1543.7|1537.5|0
1693881000000|2023-09-05 02:30:00|1544.9|1538.7|1544.1|1537.9|1544.9|1538.7|1544|1537.8|0
1693881300000|2023-09-05 02:35:00|1544|1537.8|1544|1537.8|1544|1537.8|1543|1536.8|0
1693881600000|2023-09-05 02:40:00|1543.8|1537.6|1542.4|1536.2|1543.9|1537.7|1541.3|1535.1|0
1693881900000|2023-09-05 02:45:00|1541.5|1535.3|1542|1535.8|1543|1536.8|1541.5|1535.3|0
1693882200000|2023-09-05 02:50:00|1541.8|1535.6|1543.2|1537|1543.2|1537|1541.8|1535.6|0
1693882500000|2023-09-05 02:55:00|1543.3|1537.1|1543|1536.8|1544.4|1538.2|1541.9|1535.7|0
1693882800000|2023-09-05 03:00:00|1544.1|1537.9|1543.3|1537.1|1544.4|1538.2|1543.1|1536.9|0
1693883100000|2023-09-05 03:05:00|1544.4|1538.2|1545.1|1538.9|1545.5|1539.3|1543.4|1537.2|0
1693883400000|2023-09-05 03:10:00|1544.1|1537.9|1542.7|1536.5|1545|1538.8|1542.5|1536.3|0
1693883700000|2023-09-05 03:15:00|1542.5|1536.3|1543.7|1537.5|1543.8|1537.6|1542.5|1536.3|0
1693884000000|2023-09-05 03:20:00|1543.8|1537.6|1542.6|1536.4|1543.8|1537.6|1542.6|1536.4|0
1693884300000|2023-09-05 03:25:00|1543.6|1537.4|1543.8|1537.6|1543.8|1537.6|1542.6|1536.4|0
1693884600000|2023-09-05 03:30:00|1542.8|1536.6|1542.9|1536.7|1544|1537.8|1542.8|1536.6|0
1693884900000|2023-09-05 03:35:00|1543.8|1537.6|1543.7|1537.5|1543.9|1537.7|1541.6|1535.4|0
1693885200000|2023-09-05 03:40:00|1543.8|1537.6|1543.3|1537.1|1543.8|1537.6|1543.2|1537|0
1693885500000|2023-09-05 03:45:00|1543.4|1537.2|1543.5|1537.3|1543.6|1537.4|1542.4|1536.2|0
1693885800000|2023-09-05 03:50:00|1543.6|1537.4|1544|1537.8|1544|1537.8|1543.5|1537.3|0
1693886100000|2023-09-05 03:55:00|1544.1|1537.9|1544|1537.8|1544.1|1537.9|1543.7|1537.5|0
1693886400000|2023-09-05 04:00:00|1543.7|1537.5|1543.6|1537.4|1543.7|1537.5|1543.6|1537.4|0
1693886700000|2023-09-05 04:05:00|1544|1537.8|1544.9|1538.7|1545.2|1539|1544|1537.8|0
1693887000000|2023-09-05 04:10:00|1544.7|1538.5|1546.5|1540.3|1546.5|1540.3|1544.7|1538.5|0
1693887300000|2023-09-05 04:15:00|1546.6|1540.4|1546.5|1540.3|1546.6|1540.4|1545.5|1539.3|0
1693887600000|2023-09-05 04:20:00|1545.5|1539.3|1545.8|1539.6|1545.8|1539.6|1544.5|1538.3|0
1693887900000|2023-09-05 04:25:00|1545.7|1539.5|1545.7|1539.5|1545.8|1539.6|1544.4|1538.2|0
1693888200000|2023-09-05 04:30:00|1545.8|1539.6|1545|1538.8|1545.8|1539.6|1544|1537.8|0
1693888500000|2023-09-05 04:35:00|1545.1|1538.9|1545.4|1539.2|1545.5|1539.3|1544.2|1538|0
1693888800000|2023-09-05 04:40:00|1545.5|1539.3|1545.8|1539.6|1545.8|1539.6|1544.5|1538.3|0
1693889100000|2023-09-05 04:45:00|1545.7|1539.5|1545.6|1539.4|1545.7|1539.5|1544.7|1538.5|0
1693889400000|2023-09-05 04:50:00|1544.6|1538.4|1545.6|1539.4|1545.7|1539.5|1544.5|1538.3|0
1693889700000|2023-09-05 04:55:00|1545.4|1539.2|1544.6|1538.4|1545.4|1539.2|1544.5|1538.3|0
1693890000000|2023-09-05 05:00:00|1545.7|1539.5|1545.5|1539.3|1545.7|1539.5|1544.7|1538.5|0
1693890300000|2023-09-05 05:05:00|1544.5|1538.3|1545.5|1539.3|1545.6|1539.4|1544.5|1538.3|0
1693890600000|2023-09-05 05:10:00|1544.5|1538.3|1545.1|1538.9|1546.8|1540.6|1544.5|1538.3|0
1693890900000|2023-09-05 05:15:00|1546.1|1539.9|1546|1539.8|1546.2|1540|1545|1538.8|0
1693891200000|2023-09-05 05:20:00|1544.9|1538.7|1545.7|1539.5|1546|1539.8|1544.9|1538.7|0
1693891500000|2023-09-05 05:25:00|1545.6|1539.4|1545.5|1539.3|1545.7|1539.5|1544.6|1538.4|0
1693891800000|2023-09-05 05:30:00|1544.5|1538.3|1546.5|1540.3|1546.5|1540.3|1544.3|1538.1|0
1693892100000|2023-09-05 05:35:00|1546.4|1540.2|1545.5|1539.3|1546.4|1540.2|1545.3|1539.1|0
1693892400000|2023-09-05 05:40:00|1545.8|1539.6|1545.1|1538.9|1546.2|1540|1545.1|1538.9|0
1693892700000|2023-09-05 05:45:00|1546.7|1540.5|1546.7|1540.5|1546.8|1540.6|1546.5|1540.3|0
1693893000000|2023-09-05 05:50:00|1545.7|1539.5|1546.2|1540|1547.3|1541.1|1545.7|1539.5|0
1693893300000|2023-09-05 05:55:00|1547.4|1541.2|1547|1540.8|1547.4|1541.2|1546.1|1539.9|0
1693959000000|2023-09-06 00:10:00|1546.8|1540.6|1544.7|1538.5|1547.9|1541.7|1544.7|1538.5|0
1693959300000|2023-09-06 00:15:00|1546.6|1540.4|1542.5|1536.3|1546.6|1540.4|1542.5|1536.3|0
1693959600000|2023-09-06 00:20:00|1543.5|1537.3|1543|1536.8|1543.8|1537.6|1542.3|1536.1|0
1693959900000|2023-09-06 00:25:00|1542.9|1536.7|1542.2|1536|1543.3|1537.1|1542.2|1536|0
1693960200000|2023-09-06 00:30:00|1542.4|1536.2|1542.6|1536.4|1542.6|1536.4|1541.3|1535.1|0
1693960500000|2023-09-06 00:35:00|1541.4|1535.2|1539|1532.8|1541.4|1535.2|1539|1532.8|0
1693960800000|2023-09-06 00:40:00|1539.1|1532.9|1538.5|1532.3|1540.3|1534.1|1538.3|1532.1|0
1693961100000|2023-09-06 00:45:00|1539.2|1533|1538.3|1532.1|1539.2|1533|1537.3|1531.1|0
1693961400000|2023-09-06 00:50:00|1538|1531.8|1535.3|1529.1|1538|1531.8|1535.3|1529.1|0
1693961700000|2023-09-06 00:55:00|1535.2|1529|1535.9|1529.7|1535.9|1529.7|1534.4|1528.2|0
1693962000000|2023-09-06 01:00:00|1534.8|1528.6|1536.3|1530.1|1536.8|1530.6|1534.8|1528.6|0
1693962300000|2023-09-06 01:05:00|1536.5|1530.3|1536.9|1530.7|1537.5|1531.3|1536.4|1530.2|0
1693962600000|2023-09-06 01:10:00|1537.1|1530.9|1536.1|1529.9|1538.6|1532.4|1536.1|1529.9|0
1693962900000|2023-09-06 01:15:00|1537.3|1531.1|1537.1|1530.9|1537.4|1531.2|1535.5|1529.3|0
1693963200000|2023-09-06 01:20:00|1536|1529.8|1537.6|1531.4|1538|1531.8|1535.5|1529.3|0
1693963500000|2023-09-06 01:25:00|1536.5|1530.3|1535.3|1529.1|1536.5|1530.3|1535.3|1529.1|0
1693963800000|2023-09-06 01:30:00|1535.4|1529.2|1536.5|1530.3|1536.5|1530.3|1535.1|1528.9|0
1693964100000|2023-09-06 01:35:00|1535.8|1529.6|1536.9|1530.7|1536.9|1530.7|1535.6|1529.4|0
1693964400000|2023-09-06 01:40:00|1535.7|1529.5|1535.6|1529.4|1536.7|1530.5|1534.2|1528|0
1693964700000|2023-09-06 01:45:00|1534.5|1528.3|1536.1|1529.9|1536.1|1529.9|1534.5|1528.3|0
1693965000000|2023-09-06 01:50:00|1535.1|1528.9|1536|1529.8|1536.1|1529.9|1535.1|1528.9|0
1693965300000|2023-09-06 01:55:00|1536.1|1529.9|1534|1527.8|1536.3|1530.1|1533.9|1527.7|0
1693965600000|2023-09-06 02:00:00|1535|1528.8|1534.3|1528.1|1535.4|1529.2|1533.9|1527.7|0
1693965900000|2023-09-06 02:05:00|1535.3|1529.1|1533.8|1527.6|1535.3|1529.1|1533.8|1527.6|0
1693966200000|2023-09-06 02:10:00|1533.9|1527.7|1534.9|1528.7|1534.9|1528.7|1533.8|1527.6|0
1693966500000|2023-09-06 02:15:00|1535|1528.8|1533.7|1527.5|1535|1528.8|1533.7|1527.5|0
1693966800000|2023-09-06 02:20:00|1533.6|1527.4|1534.4|1528.2|1534.7|1528.5|1533.4|1527.2|0
1693967100000|2023-09-06 02:25:00|1535.8|1529.6|1536.1|1529.9|1536.2|1530|1534.7|1528.5|0
1693967400000|2023-09-06 02:30:00|1534.9|1528.7|1535.4|1529.2|1536.4|1530.2|1534.9|1528.7|0
1693967700000|2023-09-06 02:35:00|1535.3|1529.1|1535.1|1528.9|1535.4|1529.2|1535.1|1528.9|0
1693968000000|2023-09-06 02:40:00|1535.2|1529|1536.8|1530.6|1536.8|1530.6|1535.2|1529|0
1693968300000|2023-09-06 02:45:00|1535.6|1529.4|1535.5|1529.3|1536.6|1530.4|1535.5|1529.3|0
1693968600000|2023-09-06 02:50:00|1535.6|1529.4|1535.4|1529.2|1536.4|1530.2|1535.4|1529.2|0
1693968900000|2023-09-06 02:55:00|1536.3|1530.1|1535.5|1529.3|1537.3|1531.1|1535.5|1529.3|0
1693969200000|2023-09-06 03:00:00|1536.8|1530.6|1536.8|1530.6|1537|1530.8|1535.6|1529.4|0
1693969500000|2023-09-06 03:05:00|1535.4|1529.2|1535.7|1529.5|1537.3|1531.1|1535.4|1529.2|0
1693969800000|2023-09-06 03:10:00|1534.6|1528.4|1535.8|1529.6|1536.8|1530.6|1534.6|1528.4|0
1693970100000|2023-09-06 03:15:00|1535.7|1529.5|1535.9|1529.7|1535.9|1529.7|1534.7|1528.5|0
1693970400000|2023-09-06 03:20:00|1535.1|1528.9|1535.6|1529.4|1536.1|1529.9|1534.8|1528.6|0
1693970700000|2023-09-06 03:25:00|1534.6|1528.4|1534.1|1527.9|1534.6|1528.4|1533.1|1526.9|0
1693971000000|2023-09-06 03:30:00|1535.8|1529.6|1533.9|1527.7|1535.8|1529.6|1532.8|1526.6|0
1693971300000|2023-09-06 03:35:00|1532.8|1526.6|1531.7|1525.5|1533.9|1527.7|1531.7|1525.5|0
1693971600000|2023-09-06 03:40:00|1533.8|1527.6|1531.6|1525.4|1533.8|1527.6|1531.6|1525.4|0
1693971900000|2023-09-06 03:45:00|1531.5|1525.3|1531.3|1525.1|1532.4|1526.2|1531|1524.8|0
1693972200000|2023-09-06 03:50:00|1531.4|1525.2|1531.7|1525.5|1532.4|1526.2|1531.4|1525.2|0
1693972500000|2023-09-06 03:55:00|1531.3|1525.1|1532.1|1525.9|1532.1|1525.9|1531|1524.8|0
1693972800000|2023-09-06 04:00:00|1531.1|1524.9|1530.7|1524.5|1531.6|1525.4|1530.4|1524.2|0
1693973100000|2023-09-06 04:05:00|1530.8|1524.6|1531.9|1525.7|1532.1|1525.9|1530.8|1524.6|0
1693973400000|2023-09-06 04:10:00|1530.9|1524.7|1532.4|1526.2|1532.6|1526.4|1530.9|1524.7|0
1693973700000|2023-09-06 04:15:00|1531.5|1525.3|1531|1524.8|1533.5|1527.3|1531|1524.8|0
1693974000000|2023-09-06 04:20:00|1531.9|1525.7|1530.8|1524.6|1531.9|1525.7|1529.7|1523.5|0
1693974300000|2023-09-06 04:25:00|1529.7|1523.5|1529.5|1523.3|1530.8|1524.6|1529.3|1523.1|0
1693974600000|2023-09-06 04:30:00|1530.5|1524.3|1533.3|1527.1|1533.6|1527.4|1530.5|1524.3|0
1693974900000|2023-09-06 04:35:00|1532.5|1526.3|1532.8|1526.6|1533.9|1527.7|1532|1525.8|0
1693975200000|2023-09-06 04:40:00|1533|1526.8|1532.8|1526.6|1533.7|1527.5|1532|1525.8|0
1693975500000|2023-09-06 04:45:00|1533.8|1527.6|1533.9|1527.7|1533.9|1527.7|1532.8|1526.6|0
1693975800000|2023-09-06 04:50:00|1532.9|1526.7|1533.8|1527.6|1534|1527.8|1532.8|1526.6|0
1693976100000|2023-09-06 04:55:00|1533.9|1527.7|1533.7|1527.5|1533.9|1527.7|1532.8|1526.6|0
1693976400000|2023-09-06 05:00:00|1534|1527.8|1533.4|1527.2|1534|1527.8|1532.2|1526|0
1693976700000|2023-09-06 05:05:00|1533.2|1527|1533.3|1527.1|1533.3|1527.1|1532.3|1526.1|0
1693977000000|2023-09-06 05:10:00|1532|1525.8|1532.9|1526.7|1533|1526.8|1531.8|1525.6|0
1693977300000|2023-09-06 05:15:00|1529.7|1523.5|1531.8|1525.6|1531.8|1525.6|1529.7|1523.5|0
1693977600000|2023-09-06 05:20:00|1530.6|1524.4|1531.2|1525|1531.5|1525.3|1529.3|1523.1|0
1693977900000|2023-09-06 05:25:00|1530.9|1524.7|1529.9|1523.7|1531.1|1524.9|1529.9|1523.7|0
1693978200000|2023-09-06 05:30:00|1529.8|1523.6|1530.1|1523.9|1530.1|1523.9|1528.8|1522.6|0
1693978500000|2023-09-06 05:35:00|1529.3|1523.1|1529.4|1523.2|1530.4|1524.2|1529.1|1522.9|0
1693978800000|2023-09-06 05:40:00|1529.6|1523.4|1532.5|1526.3|1532.7|1526.5|1529.5|1523.3|0
1693979100000|2023-09-06 05:45:00|1531.5|1525.3|1532.1|1525.9|1532.5|1526.3|1531.5|1525.3|0
1693979400000|2023-09-06 05:50:00|1532.3|1526.1|1530.8|1524.6|1532.4|1526.2|1530.8|1524.6|0
1693979700000|2023-09-06 05:55:00|1531.8|1525.6|1531|1524.8|1531.9|1525.7|1530.6|1524.4|0
1694045400000|2023-09-07 00:10:00|1526.8|1520.8|1525.4|1519.4|1529.4|1523.2|1525.4|1519.4|0
1694045700000|2023-09-07 00:15:00|1523.1|1517.1|1522.5|1516.5|1525.8|1519.8|1522.5|1516.5|0
1694046000000|2023-09-07 00:20:00|1523.6|1517.6|1523.8|1517.8|1524.5|1518.5|1523.3|1517.3|0
1694046300000|2023-09-07 00:25:00|1523.9|1517.9|1525.3|1519.3|1526.3|1520.3|1523.9|1517.9|0
1694046600000|2023-09-07 00:30:00|1524.1|1518.1|1523.5|1517.5|1526.1|1520.1|1523.5|1517.5|0
1694046900000|2023-09-07 00:35:00|1524.3|1518.3|1523.8|1517.8|1524.4|1518.4|1522.8|1516.8|0
1694047200000|2023-09-07 00:40:00|1522.3|1516.3|1519.5|1513.5|1523.5|1517.5|1519.5|1513.5|0
1694047500000|2023-09-07 00:45:00|1519.4|1513.4|1521.2|1515.2|1521.3|1515.3|1519.2|1513.2|0
1694047800000|2023-09-07 00:50:00|1519.3|1513.3|1521.5|1515.5|1522.6|1516.6|1519.3|1513.3|0
1694048100000|2023-09-07 00:55:00|1522.7|1516.7|1522.3|1516.3|1522.7|1516.7|1521.6|1515.6|0
1694048400000|2023-09-07 01:00:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1520|1514|0
1694048700000|2023-09-07 01:05:00|1523.3|1517.3|1523.4|1517.4|1523.7|1517.7|1522.5|1516.5|0
1694049000000|2023-09-07 01:10:00|1523.7|1517.7|1525.8|1519.8|1525.8|1519.8|1523.7|1517.7|0
1694049300000|2023-09-07 01:15:00|1525.6|1519.6|1526.6|1520.6|1526.6|1520.6|1524.6|1518.6|0
1694049600000|2023-09-07 01:20:00|1525.7|1519.7|1526.6|1520.6|1526.7|1520.7|1525.5|1519.5|0
1694049900000|2023-09-07 01:25:00|1527.4|1521.4|1528.1|1522|1528.1|1522|1526.3|1520.3|0
1694050200000|2023-09-07 01:30:00|1526.9|1520.9|1527|1521|1527.8|1521.8|1526.1|1520.1|0
1694050500000|2023-09-07 01:35:00|1526.8|1520.8|1527.2|1521.2|1528.1|1522|1526.8|1520.8|0
1694050800000|2023-09-07 01:40:00|1527|1521|1527.1|1521.1|1527.4|1521.4|1525.9|1519.9|0
1694051100000|2023-09-07 01:45:00|1526|1520|1525.4|1519.4|1527|1521|1525.4|1519.4|0
1694051400000|2023-09-07 01:50:00|1525.5|1519.5|1525.7|1519.7|1526|1520|1524.3|1518.3|0
1694051700000|2023-09-07 01:55:00|1524.5|1518.5|1525.5|1519.5|1526.6|1520.6|1524.4|1518.4|0
1694052000000|2023-09-07 02:00:00|1526.8|1520.8|1525.3|1519.3|1526.8|1520.8|1524.9|1518.9|0
1694052300000|2023-09-07 02:05:00|1526.4|1520.4|1525|1519|1526.4|1520.4|1524.1|1518.1|0
1694052600000|2023-09-07 02:10:00|1523.9|1517.9|1525.4|1519.4|1526.5|1520.5|1523.9|1517.9|0
1694052900000|2023-09-07 02:15:00|1526.4|1520.4|1524.6|1518.6|1526.4|1520.4|1524.6|1518.6|0
1694053200000|2023-09-07 02:20:00|1524.5|1518.5|1523.6|1517.6|1524.6|1518.6|1523.6|1517.6|0
1694053500000|2023-09-07 02:25:00|1523.9|1517.9|1523.8|1517.8|1524|1518|1522.6|1516.6|0
1694053800000|2023-09-07 02:30:00|1521.8|1515.8|1522.2|1516.2|1523.6|1517.6|1521.8|1515.8|0
1694054100000|2023-09-07 02:35:00|1523.1|1517.1|1523.3|1517.3|1523.3|1517.3|1522.1|1516.1|0
1694054400000|2023-09-07 02:40:00|1523|1517|1522.4|1516.4|1523.4|1517.4|1522.2|1516.2|0
1694054700000|2023-09-07 02:45:00|1522.3|1516.3|1523.9|1517.9|1523.9|1517.9|1522.3|1516.3|0
1694055000000|2023-09-07 02:50:00|1522.8|1516.8|1523.3|1517.3|1523.3|1517.3|1522.1|1516.1|0
1694055300000|2023-09-07 02:55:00|1523.5|1517.5|1523|1517|1523.5|1517.5|1522.2|1516.2|0
1694055600000|2023-09-07 03:00:00|1522.1|1516.1|1522.3|1516.3|1523|1517|1521.8|1515.8|0
1694055900000|2023-09-07 03:05:00|1523.1|1517.1|1522.4|1516.4|1523.7|1517.7|1522.2|1516.2|0
1694056200000|2023-09-07 03:10:00|1523.6|1517.6|1524|1518|1524|1518|1522.5|1516.5|0
1694056500000|2023-09-07 03:15:00|1522.9|1516.9|1523.3|1517.3|1524.3|1518.3|1522.9|1516.9|0
1694056800000|2023-09-07 03:20:00|1524.2|1518.2|1523.7|1517.7|1524.2|1518.2|1522.8|1516.8|0
1694057100000|2023-09-07 03:25:00|1522.5|1516.5|1522.4|1516.4|1522.5|1516.5|1522.3|1516.3|0
1694057400000|2023-09-07 03:30:00|1522.6|1516.6|1521|1515|1522.8|1516.8|1520.2|1514.2|0
1694057700000|2023-09-07 03:35:00|1520|1514|1520.4|1514.4|1521.1|1515.1|1520|1514|0
1694058000000|2023-09-07 03:40:00|1521.4|1515.4|1523.8|1517.8|1524|1518|1521.4|1515.4|0
1694058300000|2023-09-07 03:45:00|1523.9|1517.9|1523.9|1517.9|1524|1518|1522.8|1516.8|0
1694058600000|2023-09-07 03:50:00|1524|1518|1523.7|1517.7|1524.9|1518.9|1522.9|1516.9|0
1694058900000|2023-09-07 03:55:00|1523.5|1517.5|1521.7|1515.7|1523.5|1517.5|1520.7|1514.7|0
1694059200000|2023-09-07 04:00:00|1521.8|1515.8|1522.2|1516.2|1522.2|1516.2|1521.8|1515.8|0
1694059500000|2023-09-07 04:05:00|1522|1516|1521.7|1515.7|1522|1516|1520.5|1514.5|0
1694059800000|2023-09-07 04:10:00|1520.6|1514.6|1521.1|1515.1|1522|1516|1520.5|1514.5|0
1694060100000|2023-09-07 04:15:00|1520.9|1514.9|1521.3|1515.3|1522.3|1516.3|1520.9|1514.9|0
1694060400000|2023-09-07 04:20:00|1522.2|1516.2|1520.8|1514.8|1522.4|1516.4|1520.8|1514.8|0
1694060700000|2023-09-07 04:25:00|1521.7|1515.7|1521.2|1515.2|1522.5|1516.5|1521.2|1515.2|0
1694061000000|2023-09-07 04:30:00|1522.3|1516.3|1521.4|1515.4|1522.4|1516.4|1521.1|1515.1|0
1694061300000|2023-09-07 04:35:00|1521.3|1515.3|1520.9|1514.9|1522.1|1516.1|1520.8|1514.8|0
1694061600000|2023-09-07 04:40:00|1521.8|1515.8|1522.3|1516.3|1522.3|1516.3|1520.2|1514.2|0
1694061900000|2023-09-07 04:45:00|1522.5|1516.5|1521.3|1515.3|1522.5|1516.5|1521.3|1515.3|0
1694062200000|2023-09-07 04:50:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.8|1514.8|0
1694062500000|2023-09-07 04:55:00|1520.8|1514.8|1521.4|1515.4|1522.3|1516.3|1520.7|1514.7|0
1694062800000|2023-09-07 05:00:00|1522.7|1516.7|1521.4|1515.4|1522.7|1516.7|1521.4|1515.4|0
1694063100000|2023-09-07 05:05:00|1522.3|1516.3|1526|1520|1526|1520|1522.3|1516.3|0
1694063400000|2023-09-07 05:10:00|1526.2|1520.2|1525.9|1519.9|1526.2|1520.2|1523.9|1517.9|0
1694063700000|2023-09-07 05:15:00|1524.9|1518.9|1525.1|1519.1|1526.2|1520.2|1524.7|1518.7|0
1694064000000|2023-09-07 05:20:00|1526.1|1520.1|1526.5|1520.5|1526.5|1520.5|1525.1|1519.1|0
1694064300000|2023-09-07 05:25:00|1526.6|1520.6|1526|1520|1526.6|1520.6|1525.4|1519.4|0
1694064600000|2023-09-07 05:30:00|1525.7|1519.7|1525.4|1519.4|1526.4|1520.4|1524.4|1518.4|0
1694064900000|2023-09-07 05:35:00|1524.1|1518.1|1524.8|1518.8|1525.6|1519.6|1524.1|1518.1|0
1694065200000|2023-09-07 05:40:00|1524.7|1518.7|1525.3|1519.3|1526.3|1520.3|1524.7|1518.7|0
1694065500000|2023-09-07 05:45:00|1525.4|1519.4|1526.5|1520.5|1526.5|1520.5|1525|1519|0
1694065800000|2023-09-07 05:50:00|1525.2|1519.2|1524.9|1518.9|1526.2|1520.2|1524.8|1518.8|0
1694066100000|2023-09-07 05:55:00|1525.8|1519.8|1526.4|1520.4|1526.4|1520.4|1524.9|1518.9|0
1694131800000|2023-09-08 00:10:00|1527|1521|1529.2|1523|1529.5|1523.3|1527|1521|0
1694132100000|2023-09-08 00:15:00|1527.2|1521.2|1527.7|1521.7|1528.2|1522|1525.7|1519.7|0
1694132400000|2023-09-08 00:20:00|1526.1|1520.1|1525.6|1519.6|1527.1|1521.1|1524.9|1518.9|0
1694132700000|2023-09-08 00:25:00|1523.4|1517.4|1522.7|1516.7|1524.4|1518.4|1522.7|1516.7|0
1694133000000|2023-09-08 00:30:00|1521.4|1515.4|1521.5|1515.5|1522.4|1516.4|1520.7|1514.7|0
1694133300000|2023-09-08 00:35:00|1520.6|1514.6|1521.9|1515.9|1521.9|1515.9|1519.9|1513.9|0
1694133600000|2023-09-08 00:40:00|1522.1|1516.1|1520|1514|1522.2|1516.2|1520|1514|0
1694133900000|2023-09-08 00:45:00|1521.1|1515.1|1521.4|1515.4|1521.6|1515.6|1519.8|1513.8|0
1694134200000|2023-09-08 00:50:00|1520.6|1514.6|1522.4|1516.4|1522.4|1516.4|1520.6|1514.6|0
1694134500000|2023-09-08 00:55:00|1521.4|1515.4|1522.1|1516.1|1523.2|1517.2|1521.3|1515.3|0
1694134800000|2023-09-08 01:00:00|1523.2|1517.2|1523.2|1517.2|1523.2|1517.2|1521.8|1515.8|0
1694135100000|2023-09-08 01:05:00|1524.2|1518.2|1521.4|1515.4|1524.2|1518.2|1521.4|1515.4|0
1694135400000|2023-09-08 01:10:00|1522.4|1516.4|1522.6|1516.6|1522.8|1516.8|1521.4|1515.4|0
1694135700000|2023-09-08 01:15:00|1522.5|1516.5|1522.8|1516.8|1522.8|1516.8|1521.1|1515.1|0
1694136000000|2023-09-08 01:20:00|1521.7|1515.7|1522.1|1516.1|1522.7|1516.7|1521.6|1515.6|0
1694136300000|2023-09-08 01:25:00|1521.2|1515.2|1521.2|1515.2|1522.4|1516.4|1521.1|1515.1|0
1694136600000|2023-09-08 01:30:00|1522.3|1516.3|1521.1|1515.1|1522.4|1516.4|1519.1|1513.1|0
1694136900000|2023-09-08 01:35:00|1519.1|1513.1|1520.5|1514.5|1520.5|1514.5|1518.8|1512.8|0
1694137200000|2023-09-08 01:40:00|1519.3|1513.3|1520.3|1514.3|1520.4|1514.4|1519.2|1513.2|0
1694137500000|2023-09-08 01:45:00|1519.9|1513.9|1519.8|1513.8|1520.8|1514.8|1518.6|1512.6|0
1694137800000|2023-09-08 01:50:00|1519.9|1513.9|1520.8|1514.8|1522.2|1516.2|1519.9|1513.9|0
1694138100000|2023-09-08 01:55:00|1520.9|1514.9|1521.8|1515.8|1522.1|1516.1|1520.7|1514.7|0
1694138400000|2023-09-08 02:00:00|1520.9|1514.9|1521.5|1515.5|1521.9|1515.9|1520.7|1514.7|0
1694138700000|2023-09-08 02:05:00|1520.6|1514.6|1520.9|1514.9|1522|1516|1520.5|1514.5|0
1694139000000|2023-09-08 02:10:00|1520.7|1514.7|1520.6|1514.6|1521.7|1515.7|1520.4|1514.4|0
1694139300000|2023-09-08 02:15:00|1521.5|1515.5|1521.9|1515.9|1522|1516|1520.5|1514.5|0
1694139600000|2023-09-08 02:20:00|1522.2|1516.2|1522.8|1516.8|1522.9|1516.9|1521.3|1515.3|0
1694139900000|2023-09-08 02:25:00|1523|1517|1524.2|1518.2|1524.3|1518.3|1523|1517|0
1694140200000|2023-09-08 02:30:00|1523.3|1517.3|1524.5|1518.5|1524.5|1518.5|1523.3|1517.3|0
1694140500000|2023-09-08 02:35:00|1523.5|1517.5|1524.3|1518.3|1524.4|1518.4|1523.2|1517.2|0
1694140800000|2023-09-08 02:40:00|1524.4|1518.4|1523.9|1517.9|1524.4|1518.4|1522.2|1516.2|0
1694141100000|2023-09-08 02:45:00|1522.9|1516.9|1524.1|1518.1|1524.1|1518.1|1521.9|1515.9|0
1694141400000|2023-09-08 02:50:00|1522.9|1516.9|1523.5|1517.5|1524|1518|1521.7|1515.7|0
1694141700000|2023-09-08 02:55:00|1523.4|1517.4|1522.6|1516.6|1523.5|1517.5|1522.5|1516.5|0
1694142000000|2023-09-08 03:00:00|1521.5|1515.5|1522.6|1516.6|1523.8|1517.8|1521.5|1515.5|0
1694142300000|2023-09-08 03:05:00|1523.7|1517.7|1522.6|1516.6|1523.7|1517.7|1522.5|1516.5|0
1694142600000|2023-09-08 03:10:00|1521.7|1515.7|1522.6|1516.6|1522.6|1516.6|1521.4|1515.4|0
1694142900000|2023-09-08 03:15:00|1522.5|1516.5|1522.7|1516.7|1522.8|1516.8|1521.6|1515.6|0
1694143200000|2023-09-08 03:20:00|1521.7|1515.7|1522.5|1516.5|1522.6|1516.6|1521.6|1515.6|0
1694143500000|2023-09-08 03:25:00|1522.6|1516.6|1523.9|1517.9|1523.9|1517.9|1521.5|1515.5|0
1694143800000|2023-09-08 03:30:00|1522.9|1516.9|1522.5|1516.5|1522.9|1516.9|1521.4|1515.4|0
1694144100000|2023-09-08 03:35:00|1521.6|1515.6|1523|1517|1523|1517|1521.6|1515.6|0
1694144400000|2023-09-08 03:40:00|1525|1519|1525|1519|1525|1519|1524|1518|0
1694144700000|2023-09-08 03:45:00|1524|1518|1524.8|1518.8|1525|1519|1523.8|1517.8|0
1694145000000|2023-09-08 03:50:00|1524.9|1518.9|1525|1519|1525|1519|1523.9|1517.9|0
1694145300000|2023-09-08 03:55:00|1524.1|1518.1|1524.9|1518.9|1525.2|1519.2|1523.9|1517.9|0
1694145600000|2023-09-08 04:00:00|1525|1519|1523.4|1517.4|1525|1519|1523.3|1517.3|0
1694145900000|2023-09-08 04:05:00|1524.5|1518.5|1524.8|1518.8|1525|1519|1523.6|1517.6|0
1694146200000|2023-09-08 04:10:00|1524.6|1518.6|1524.1|1518.1|1525|1519|1523.5|1517.5|0
1694146500000|2023-09-08 04:15:00|1524.9|1518.9|1525|1519|1525|1519|1523.7|1517.7|0
1694146800000|2023-09-08 04:20:00|1524.9|1518.9|1524.9|1518.9|1524.9|1518.9|1523.8|1517.8|0
1694147100000|2023-09-08 04:25:00|1525|1519|1525.1|1519.1|1525.1|1519.1|1524.7|1518.7|0
1694147400000|2023-09-08 04:30:00|1524.9|1518.9|1524.4|1518.4|1525.5|1519.5|1523.8|1517.8|0
1694147700000|2023-09-08 04:35:00|1525.5|1519.5|1525.6|1519.6|1525.6|1519.6|1524.2|1518.2|0
1694148000000|2023-09-08 04:40:00|1525.8|1519.8|1525.3|1519.3|1525.8|1519.8|1524.4|1518.4|0
1694148300000|2023-09-08 04:45:00|1525.2|1519.2|1521.9|1515.9|1525.2|1519.2|1521.8|1515.8|0
1694148600000|2023-09-08 04:50:00|1522.8|1516.8|1523|1517|1523|1517|1521.6|1515.6|0
1694148900000|2023-09-08 04:55:00|1522.9|1516.9|1524.7|1518.7|1524.7|1518.7|1521.6|1515.6|0
1694149200000|2023-09-08 05:00:00|1524.8|1518.8|1524.4|1518.4|1525.2|1519.2|1524.1|1518.1|0
1694149500000|2023-09-08 05:05:00|1524.6|1518.6|1523.9|1517.9|1525.4|1519.4|1523.9|1517.9|0
1694149800000|2023-09-08 05:10:00|1523.7|1517.7|1524.7|1518.7|1524.8|1518.8|1523.7|1517.7|0
1694150100000|2023-09-08 05:15:00|1524.5|1518.5|1523.7|1517.7|1525.7|1519.7|1523.7|1517.7|0
1694150400000|2023-09-08 05:20:00|1523.8|1517.8|1524.7|1518.7|1524.9|1518.9|1523.7|1517.7|0
1694150700000|2023-09-08 05:25:00|1523.7|1517.7|1524.3|1518.3|1524.8|1518.8|1523.4|1517.4|0
1694151000000|2023-09-08 05:30:00|1523.3|1517.3|1524.7|1518.7|1524.7|1518.7|1523.3|1517.3|0
1694151300000|2023-09-08 05:35:00|1523.9|1517.9|1523.5|1517.5|1524.7|1518.7|1523.5|1517.5|0
1694151600000|2023-09-08 05:40:00|1524.5|1518.5|1523.3|1517.3|1524.7|1518.7|1523.3|1517.3|0
1694151900000|2023-09-08 05:45:00|1524.4|1518.4|1524.5|1518.5|1524.5|1518.5|1523.5|1517.5|0
1694152200000|2023-09-08 05:50:00|1523.6|1517.6|1525.2|1519.2|1525.2|1519.2|1523.5|1517.5|0
1694152500000|2023-09-08 05:55:00|1524|1518|1524.5|1518.5|1526.5|1520.5|1524|1518|0
1694391000000|2023-09-11 00:10:00|1519.9|1513.9|1517.6|1511.6|1520.2|1514.2|1517.6|1511.6|0
1694391300000|2023-09-11 00:15:00|1519.1|1513.1|1518.4|1512.4|1519.1|1513.1|1517|1511|0
1694391600000|2023-09-11 00:20:00|1518.5|1512.5|1519.9|1513.9|1519.9|1513.9|1517|1511|0
1694391900000|2023-09-11 00:25:00|1519.2|1513.2|1522|1516|1522|1516|1518.9|1512.9|0
1694392200000|2023-09-11 00:30:00|1520.7|1514.7|1520.4|1514.4|1522.1|1516.1|1519.3|1513.3|0
1694392500000|2023-09-11 00:35:00|1520.2|1514.2|1518.2|1512.2|1520.5|1514.5|1518.1|1512.1|0
1694392800000|2023-09-11 00:40:00|1517.9|1511.9|1515.9|1509.9|1518.1|1512.1|1515.9|1509.9|0
1694393100000|2023-09-11 00:45:00|1516|1510|1516.8|1510.8|1517.2|1511.2|1514.9|1508.9|0
1694393400000|2023-09-11 00:50:00|1516.6|1510.6|1515.5|1509.5|1516.6|1510.6|1515.5|1509.5|0
1694393700000|2023-09-11 00:55:00|1515.4|1509.4|1517.1|1511.1|1517.1|1511.1|1515.4|1509.4|0
1694394000000|2023-09-11 01:00:00|1517.5|1511.5|1518.4|1512.4|1518.7|1512.7|1517.5|1511.5|0
1694394300000|2023-09-11 01:05:00|1517.3|1511.3|1519|1513|1519|1513|1517.3|1511.3|0
1694394600000|2023-09-11 01:10:00|1518.1|1512.1|1517.8|1511.8|1519.1|1513.1|1517.8|1511.8|0
1694394900000|2023-09-11 01:15:00|1518|1512|1517.8|1511.8|1519.2|1513.2|1517.8|1511.8|0
1694395200000|2023-09-11 01:20:00|1517.6|1511.6|1518|1512|1518.5|1512.5|1517|1511|0
1694395500000|2023-09-11 01:25:00|1518.2|1512.2|1517.7|1511.7|1518.7|1512.7|1516.8|1510.8|0
1694395800000|2023-09-11 01:30:00|1516.6|1510.6|1515.3|1509.3|1517.8|1511.8|1514.3|1508.3|0
1694396100000|2023-09-11 01:35:00|1515.2|1509.2|1514.4|1508.4|1516.4|1510.4|1513.7|1507.7|0
1694396400000|2023-09-11 01:40:00|1514.5|1508.5|1514.5|1508.5|1515.7|1509.7|1514.5|1508.5|0
1694396700000|2023-09-11 01:45:00|1514.3|1508.3|1516.9|1510.9|1518.1|1512.1|1514.3|1508.3|0
1694397000000|2023-09-11 01:50:00|1517|1511|1517.4|1511.4|1518.5|1512.5|1517|1511|0
1694397300000|2023-09-11 01:55:00|1517.6|1511.6|1516.1|1510.1|1517.8|1511.8|1516|1510|0
1694397600000|2023-09-11 02:00:00|1516.3|1510.3|1516.8|1510.8|1517.8|1511.8|1516.3|1510.3|0
1694397900000|2023-09-11 02:05:00|1516.7|1510.7|1517.5|1511.5|1517.9|1511.9|1516.6|1510.6|0
1694398200000|2023-09-11 02:10:00|1518.6|1512.6|1520.3|1514.3|1520.4|1514.4|1518.6|1512.6|0
1694398500000|2023-09-11 02:15:00|1520.4|1514.4|1520.4|1514.4|1520.8|1514.8|1520.4|1514.4|0
1694398800000|2023-09-11 02:20:00|1520.3|1514.3|1519.7|1513.7|1520.3|1514.3|1518.7|1512.7|0
1694399100000|2023-09-11 02:25:00|1518.7|1512.7|1520|1514|1520|1514|1518.7|1512.7|0
1694399400000|2023-09-11 02:30:00|1518.7|1512.7|1519.7|1513.7|1519.9|1513.9|1518.7|1512.7|0
1694399700000|2023-09-11 02:35:00|1520|1514|1518.9|1512.9|1520|1514|1518.8|1512.8|0
1694400000000|2023-09-11 02:40:00|1519.2|1513.2|1519.2|1513.2|1519.3|1513.3|1518.1|1512.1|0
1694400300000|2023-09-11 02:45:00|1518.9|1512.9|1520.7|1514.7|1520.7|1514.7|1516.9|1510.9|0
1694400600000|2023-09-11 02:50:00|1520.8|1514.8|1518.8|1512.8|1520.8|1514.8|1518.8|1512.8|0
1694400900000|2023-09-11 02:55:00|1519.9|1513.9|1520.5|1514.5|1521.1|1515.1|1519.6|1513.6|0
1694401200000|2023-09-11 03:00:00|1520.7|1514.7|1520.7|1514.7|1520.7|1514.7|1519.4|1513.4|0
1694401500000|2023-09-11 03:05:00|1519.5|1513.5|1523.2|1517.2|1523.2|1517.2|1519.5|1513.5|0
1694401800000|2023-09-11 03:10:00|1522|1516|1522.7|1516.7|1523.4|1517.4|1522|1516|0
1694402100000|2023-09-11 03:15:00|1522.5|1516.5|1521.8|1515.8|1522.6|1516.6|1520.5|1514.5|0
1694402400000|2023-09-11 03:20:00|1521.7|1515.7|1520.6|1514.6|1521.7|1515.7|1520.5|1514.5|0
1694402700000|2023-09-11 03:25:00|1520.5|1514.5|1520.8|1514.8|1521.8|1515.8|1520.5|1514.5|0
1694403000000|2023-09-11 03:30:00|1521.9|1515.9|1522.1|1516.1|1522.1|1516.1|1520.9|1514.9|0
1694403300000|2023-09-11 03:35:00|1521.9|1515.9|1520.9|1514.9|1522.1|1516.1|1520.9|1514.9|0
1694403600000|2023-09-11 03:40:00|1520.7|1514.7|1521.8|1515.8|1521.8|1515.8|1520.5|1514.5|0
1694403900000|2023-09-11 03:45:00|1521.7|1515.7|1521.3|1515.3|1521.7|1515.7|1520.7|1514.7|0
1694404200000|2023-09-11 03:50:00|1521.2|1515.2|1520.2|1514.2|1521.3|1515.3|1520.2|1514.2|0
1694404500000|2023-09-11 03:55:00|1521.2|1515.2|1520.6|1514.6|1521.2|1515.2|1519.8|1513.8|0
1694404800000|2023-09-11 04:00:00|1519.6|1513.6|1520.7|1514.7|1521.7|1515.7|1519.6|1513.6|0
1694405100000|2023-09-11 04:05:00|1521.5|1515.5|1521.4|1515.4|1522.6|1516.6|1521.3|1515.3|0
1694405400000|2023-09-11 04:10:00|1521.5|1515.5|1520.3|1514.3|1521.7|1515.7|1520.3|1514.3|0
1694405700000|2023-09-11 04:15:00|1519.2|1513.2|1519.7|1513.7|1520.4|1514.4|1517.7|1511.7|0
1694406000000|2023-09-11 04:20:00|1519.8|1513.8|1519.7|1513.7|1520.9|1514.9|1519.7|1513.7|0
1694406300000|2023-09-11 04:25:00|1520.7|1514.7|1521.2|1515.2|1521.9|1515.9|1519.9|1513.9|0
1694406600000|2023-09-11 04:30:00|1521.6|1515.6|1520.2|1514.2|1521.6|1515.6|1520.2|1514.2|0
1694406900000|2023-09-11 04:35:00|1520.4|1514.4|1521.5|1515.5|1521.6|1515.6|1520.4|1514.4|0
1694407200000|2023-09-11 04:40:00|1521.3|1515.3|1521.2|1515.2|1521.4|1515.4|1520.1|1514.1|0
1694407500000|2023-09-11 04:45:00|1520.1|1514.1|1521|1515|1521.2|1515.2|1520|1514|0
1694407800000|2023-09-11 04:50:00|1520.9|1514.9|1520.7|1514.7|1520.9|1514.9|1518.6|1512.6|0
1694408100000|2023-09-11 04:55:00|1520.6|1514.6|1521.4|1515.4|1521.4|1515.4|1519.9|1513.9|0
1694408400000|2023-09-11 05:00:00|1522.3|1516.3|1521.2|1515.2|1522.3|1516.3|1519.9|1513.9|0
1694408700000|2023-09-11 05:05:00|1521.1|1515.1|1518.6|1512.6|1521.2|1515.2|1518.6|1512.6|0
1694409000000|2023-09-11 05:10:00|1519.6|1513.6|1521.1|1515.1|1521.1|1515.1|1519.6|1513.6|0
1694409300000|2023-09-11 05:15:00|1521.6|1515.6|1522|1516|1522.1|1516.1|1520.6|1514.6|0
1694409600000|2023-09-11 05:20:00|1522.1|1516.1|1522.8|1516.8|1522.9|1516.9|1521.1|1515.1|0
1694409900000|2023-09-11 05:25:00|1522.7|1516.7|1522.1|1516.1|1523.1|1517.1|1521.8|1515.8|0
1694410200000|2023-09-11 05:30:00|1522.2|1516.2|1522.4|1516.4|1523.4|1517.4|1521.8|1515.8|0
1694410500000|2023-09-11 05:35:00|1522.7|1516.7|1523.4|1517.4|1524.6|1518.6|1522.7|1516.7|0
1694410800000|2023-09-11 05:40:00|1523.6|1517.6|1523.8|1517.8|1524.6|1518.6|1523.1|1517.1|0
1694411100000|2023-09-11 05:45:00|1524.8|1518.8|1523.4|1517.4|1524.8|1518.8|1523.1|1517.1|0
1694411400000|2023-09-11 05:50:00|1525.3|1519.3|1525|1519|1526|1520|1523.2|1517.2|0
1694411700000|2023-09-11 05:55:00|1526.3|1520.3|1524.9|1518.9|1526.3|1520.3|1523.5|1517.5|0
1694477400000|2023-09-12 00:10:00|1519.5|1513.5|1517|1511|1520.3|1514.3|1517|1511|0
1694477700000|2023-09-12 00:15:00|1516.9|1510.9|1517.2|1511.2|1517.2|1511.2|1514.7|1508.7|0
1694478000000|2023-09-12 00:20:00|1517.3|1511.3|1512.7|1506.7|1517.3|1511.3|1512.6|1506.6|0
1694478300000|2023-09-12 00:25:00|1512.6|1506.6|1514.6|1508.6|1515.5|1509.5|1511.8|1505.8|0
1694478600000|2023-09-12 00:30:00|1514.5|1508.5|1515.2|1509.2|1515.2|1509.2|1512.8|1506.8|0
1694478900000|2023-09-12 00:35:00|1515|1509|1514.7|1508.7|1515|1509|1512.5|1506.5|0
1694479200000|2023-09-12 00:40:00|1513.8|1507.8|1514.3|1508.3|1515|1509|1513|1507|0
1694479500000|2023-09-12 00:45:00|1514.4|1508.4|1513.5|1507.5|1515.8|1509.8|1513|1507|0
1694479800000|2023-09-12 00:50:00|1513.3|1507.3|1515.2|1509.2|1515.2|1509.2|1513.3|1507.3|0
1694480100000|2023-09-12 00:55:00|1514.1|1508.1|1514.9|1508.9|1516|1510|1513.8|1507.8|0
1694480400000|2023-09-12 01:00:00|1514.6|1508.6|1514.7|1508.7|1515.1|1509.1|1513.4|1507.4|0
1694480700000|2023-09-12 01:05:00|1514.5|1508.5|1514.4|1508.4|1515|1509|1514.4|1508.4|0
1694481000000|2023-09-12 01:10:00|1514.5|1508.5|1512.4|1506.4|1514.5|1508.5|1512.4|1506.4|0
1694481300000|2023-09-12 01:15:00|1513.5|1507.5|1512.7|1506.7|1513.7|1507.7|1512|1506|0
1694481600000|2023-09-12 01:20:00|1512.6|1506.6|1512.7|1506.7|1514|1508|1512.6|1506.6|0
1694481900000|2023-09-12 01:25:00|1512.8|1506.8|1513.5|1507.5|1514.5|1508.5|1512.8|1506.8|0
1694482200000|2023-09-12 01:30:00|1514.5|1508.5|1515.6|1509.6|1515.8|1509.8|1513.8|1507.8|0
1694482500000|2023-09-12 01:35:00|1514.7|1508.7|1516.1|1510.1|1516.5|1510.5|1514.7|1508.7|0
1694482800000|2023-09-12 01:40:00|1516.2|1510.2|1516.3|1510.3|1516.4|1510.4|1514.8|1508.8|0
1694483100000|2023-09-12 01:45:00|1516.4|1510.4|1516.8|1510.8|1517|1511|1515.4|1509.4|0
1694483400000|2023-09-12 01:50:00|1516.9|1510.9|1515.3|1509.3|1517|1511|1515.3|1509.3|0
1694483700000|2023-09-12 01:55:00|1516.4|1510.4|1516.3|1510.3|1516.4|1510.4|1514.9|1508.9|0
1694484000000|2023-09-12 02:00:00|1516.4|1510.4|1514.9|1508.9|1516.4|1510.4|1514.2|1508.2|0
1694484300000|2023-09-12 02:05:00|1514.8|1508.8|1512.2|1506.2|1514.8|1508.8|1512.2|1506.2|0
1694484600000|2023-09-12 02:10:00|1513.2|1507.2|1516.2|1510.2|1516.2|1510.2|1513.1|1507.1|0
1694484900000|2023-09-12 02:15:00|1516.3|1510.3|1517.1|1511.1|1517.1|1511.1|1516.3|1510.3|0
1694485200000|2023-09-12 02:20:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1515.5|1509.5|0
1694485500000|2023-09-12 02:25:00|1516.7|1510.7|1516.2|1510.2|1517.3|1511.3|1515.9|1509.9|0
1694485800000|2023-09-12 02:30:00|1517.3|1511.3|1516.2|1510.2|1517.4|1511.4|1516.2|1510.2|0
1694486100000|2023-09-12 02:35:00|1516.3|1510.3|1515.4|1509.4|1517.2|1511.2|1515.4|1509.4|0
1694486400000|2023-09-12 02:40:00|1516.5|1510.5|1516.9|1510.9|1517|1511|1515.5|1509.5|0
1694486700000|2023-09-12 02:45:00|1516|1510|1515.5|1509.5|1518|1512|1515.5|1509.5|0
1694487000000|2023-09-12 02:50:00|1516.5|1510.5|1516.3|1510.3|1517.6|1511.6|1516.2|1510.2|0
1694487300000|2023-09-12 02:55:00|1517.4|1511.4|1516.8|1510.8|1517.8|1511.8|1516.3|1510.3|0
1694487600000|2023-09-12 03:00:00|1517.9|1511.9|1517.3|1511.3|1518.1|1512.1|1517|1511|0
1694487900000|2023-09-12 03:05:00|1518.3|1512.3|1516.8|1510.8|1518.3|1512.3|1516.8|1510.8|0
1694488200000|2023-09-12 03:10:00|1516.9|1510.9|1517.2|1511.2|1518.3|1512.3|1516.9|1510.9|0
1694488500000|2023-09-12 03:15:00|1518.3|1512.3|1517.1|1511.1|1518.3|1512.3|1517|1511|0
1694488800000|2023-09-12 03:20:00|1517|1511|1517.4|1511.4|1518.3|1512.3|1517|1511|0
1694489100000|2023-09-12 03:25:00|1517.1|1511.1|1517.2|1511.2|1518.5|1512.5|1517.1|1511.1|0
1694489400000|2023-09-12 03:30:00|1517.1|1511.1|1517.3|1511.3|1518.6|1512.6|1517.1|1511.1|0
1694489700000|2023-09-12 03:35:00|1517.2|1511.2|1517.2|1511.2|1518.2|1512.2|1517|1511|0
1694490000000|2023-09-12 03:40:00|1517.3|1511.3|1517.3|1511.3|1518.2|1512.2|1517.1|1511.1|0
1694490300000|2023-09-12 03:45:00|1517.4|1511.4|1517.2|1511.2|1517.4|1511.4|1517.2|1511.2|0
1694490600000|2023-09-12 03:50:00|1517.4|1511.4|1518.4|1512.4|1518.4|1512.4|1517.3|1511.3|0
1694490900000|2023-09-12 03:55:00|1517.6|1511.6|1517.4|1511.4|1518.4|1512.4|1517.2|1511.2|0
1694491200000|2023-09-12 04:00:00|1517.3|1511.3|1517.3|1511.3|1518.6|1512.6|1517.1|1511.1|0
1694491500000|2023-09-12 04:05:00|1517.2|1511.2|1518.2|1512.2|1518.2|1512.2|1517.1|1511.1|0
1694491800000|2023-09-12 04:10:00|1517.2|1511.2|1516.8|1510.8|1517.2|1511.2|1516.8|1510.8|0
1694492100000|2023-09-12 04:15:00|1516.7|1510.7|1517.5|1511.5|1517.7|1511.7|1515.6|1509.6|0
1694492400000|2023-09-12 04:20:00|1517.6|1511.6|1516.3|1510.3|1517.8|1511.8|1516.3|1510.3|0
1694492700000|2023-09-12 04:25:00|1516.4|1510.4|1517.2|1511.2|1517.2|1511.2|1516.4|1510.4|0
1694493000000|2023-09-12 04:30:00|1517.3|1511.3|1517.4|1511.4|1518.2|1512.2|1516.9|1510.9|0
1694493300000|2023-09-12 04:35:00|1517.3|1511.3|1517.8|1511.8|1517.9|1511.9|1517.2|1511.2|0
1694493600000|2023-09-12 04:40:00|1518.7|1512.7|1518.2|1512.2|1518.9|1512.9|1517.6|1511.6|0
1694493900000|2023-09-12 04:45:00|1519.4|1513.4|1518.6|1512.6|1519.7|1513.7|1518.4|1512.4|0
1694494200000|2023-09-12 04:50:00|1518.7|1512.7|1520.3|1514.3|1520.5|1514.5|1518.7|1512.7|0
1694494500000|2023-09-12 04:55:00|1520.2|1514.2|1520.5|1514.5|1521.4|1515.4|1520|1514|0
1694494800000|2023-09-12 05:00:00|1519.6|1513.6|1520.8|1514.8|1520.9|1514.9|1519.5|1513.5|0
1694495100000|2023-09-12 05:05:00|1519.7|1513.7|1519.9|1513.9|1520.8|1514.8|1519.6|1513.6|0
1694495400000|2023-09-12 05:10:00|1519.7|1513.7|1519.4|1513.4|1520.6|1514.6|1519.3|1513.3|0
1694495700000|2023-09-12 05:15:00|1519.3|1513.3|1519|1513|1520.5|1514.5|1519|1513|0
1694496000000|2023-09-12 05:20:00|1518.7|1512.7|1519.7|1513.7|1519.7|1513.7|1518.4|1512.4|0
1694496300000|2023-09-12 05:25:00|1519.6|1513.6|1518.8|1512.8|1519.7|1513.7|1518.6|1512.6|0
1694496600000|2023-09-12 05:30:00|1518.7|1512.7|1519.6|1513.6|1520|1514|1518.7|1512.7|0
1694496900000|2023-09-12 05:35:00|1518.7|1512.7|1518.8|1512.8|1519.9|1513.9|1518.5|1512.5|0
1694497200000|2023-09-12 05:40:00|1518.5|1512.5|1518.2|1512.2|1519.9|1513.9|1518.2|1512.2|0
1694497500000|2023-09-12 05:45:00|1518.4|1512.4|1519.3|1513.3|1519.5|1513.5|1518.1|1512.1|0
1694497800000|2023-09-12 05:50:00|1518.6|1512.6|1519.9|1513.9|1520.9|1514.9|1517.8|1511.8|0
1694498100000|2023-09-12 05:55:00|1519.8|1513.8|1518.7|1512.7|1520.3|1514.3|1518.7|1512.7|0
1694563800000|2023-09-13 00:10:00|1514|1508|1510.5|1504.5|1514.4|1508.4|1510.1|1504.1|0
1694564100000|2023-09-13 00:15:00|1510.4|1504.4|1508.9|1502.9|1510.4|1504.4|1508.4|1502.4|0
1694564400000|2023-09-13 00:20:00|1509.1|1503.1|1510|1504|1511.2|1505.2|1509.1|1503.1|0
1694564700000|2023-09-13 00:25:00|1509.8|1503.8|1509.5|1503.5|1509.9|1503.9|1508.3|1502.3|0
1694565000000|2023-09-13 00:30:00|1509.3|1503.3|1507.8|1501.8|1509.4|1503.4|1507.7|1501.7|0
1694565300000|2023-09-13 00:35:00|1508|1502|1504.2|1498.2|1508|1502|1504.2|1498.2|0
1694565600000|2023-09-13 00:40:00|1505.4|1499.4|1506.5|1500.5|1507.4|1501.4|1505.3|1499.3|0
1694565900000|2023-09-13 00:45:00|1506.3|1500.3|1506.8|1500.8|1507.3|1501.3|1505.7|1499.7|0
1694566200000|2023-09-13 00:50:00|1505.6|1499.6|1505.3|1499.3|1506.3|1500.3|1505|1499|0
1694566500000|2023-09-13 00:55:00|1505.4|1499.4|1504.6|1498.6|1505.5|1499.5|1503.6|1497.6|0
1694566800000|2023-09-13 01:00:00|1505.7|1499.7|1505.6|1499.6|1506.8|1500.8|1505|1499|0
1694567100000|2023-09-13 01:05:00|1505.5|1499.5|1504.5|1498.5|1505.5|1499.5|1503.5|1497.5|0
1694567400000|2023-09-13 01:10:00|1503.2|1497.2|1504.7|1498.7|1504.7|1498.7|1503.2|1497.2|0
1694567700000|2023-09-13 01:15:00|1505.8|1499.8|1505.3|1499.3|1506.4|1500.4|1504.9|1498.9|0
1694568000000|2023-09-13 01:20:00|1505.5|1499.5|1504.7|1498.7|1506.6|1500.6|1504.4|1498.4|0
1694568300000|2023-09-13 01:25:00|1504.9|1498.9|1504.3|1498.3|1505.4|1499.4|1504.1|1498.1|0
1694568600000|2023-09-13 01:30:00|1504.4|1498.4|1504.2|1498.2|1504.7|1498.7|1503.7|1497.7|0
1694568900000|2023-09-13 01:35:00|1504.4|1498.4|1503.2|1497.2|1505.2|1499.2|1503.2|1497.2|0
1694569200000|2023-09-13 01:40:00|1504.1|1498.1|1503.4|1497.4|1504.1|1498.1|1502.4|1496.4|0
1694569500000|2023-09-13 01:45:00|1502|1496|1501.9|1495.9|1503.1|1497.1|1501.9|1495.9|0
1694569800000|2023-09-13 01:50:00|1502.1|1496.1|1501.8|1495.8|1503.1|1497.1|1501.5|1495.5|0
1694570100000|2023-09-13 01:55:00|1502.1|1496.1|1503.4|1497.4|1503.4|1497.4|1501.8|1495.8|0
1694570400000|2023-09-13 02:00:00|1502.3|1496.3|1502.1|1496.1|1503.7|1497.7|1502.1|1496.1|0
1694570700000|2023-09-13 02:05:00|1502.2|1496.2|1503.1|1497.1|1503.1|1497.1|1502.2|1496.2|0
1694571000000|2023-09-13 02:10:00|1502.9|1496.9|1502.5|1496.5|1502.9|1496.9|1502.4|1496.4|0
1694571300000|2023-09-13 02:15:00|1502.3|1496.3|1502.4|1496.4|1502.5|1496.5|1502|1496|0
1694571600000|2023-09-13 02:20:00|1502.5|1496.5|1503|1497|1503.2|1497.2|1502.5|1496.5|0
1694571900000|2023-09-13 02:25:00|1503.1|1497.1|1502.3|1496.3|1503.5|1497.5|1501.9|1495.9|0
1694572200000|2023-09-13 02:30:00|1503.5|1497.5|1502.4|1496.4|1503.5|1497.5|1502.2|1496.2|0
1694572500000|2023-09-13 02:35:00|1503.4|1497.4|1503.7|1497.7|1503.7|1497.7|1502.4|1496.4|0
1694572800000|2023-09-13 02:40:00|1503.6|1497.6|1501.3|1495.3|1503.6|1497.6|1501.3|1495.3|0
1694573100000|2023-09-13 02:45:00|1501.8|1495.8|1501.2|1495.2|1502.5|1496.5|1501.1|1495.1|0
1694573400000|2023-09-13 02:50:00|1502.1|1496.1|1501.5|1495.5|1502.5|1496.5|1500.9|1494.9|0
1694573700000|2023-09-13 02:55:00|1501.6|1495.6|1501.2|1495.2|1502.5|1496.5|1501.2|1495.2|0
1694574000000|2023-09-13 03:00:00|1500.1|1494.1|1500.9|1494.9|1500.9|1494.9|1499|1493|0
1694574300000|2023-09-13 03:05:00|1501|1495|1500.9|1494.9|1501.9|1495.9|1500|1494|0
1694574600000|2023-09-13 03:10:00|1500.7|1494.7|1500.7|1494.7|1501.8|1495.8|1500.3|1494.3|0
1694574900000|2023-09-13 03:15:00|1500.9|1494.9|1501.5|1495.5|1502.1|1496.1|1500.8|1494.8|0
1694575200000|2023-09-13 03:20:00|1501.4|1495.4|1501.5|1495.5|1502.5|1496.5|1501.2|1495.2|0
1694575500000|2023-09-13 03:25:00|1501.6|1495.6|1502.1|1496.1|1502.9|1496.9|1501.6|1495.6|0
1694575800000|2023-09-13 03:30:00|1502.3|1496.3|1502.1|1496.1|1503.1|1497.1|1501.9|1495.9|0
1694576100000|2023-09-13 03:35:00|1503.1|1497.1|1502|1496|1503.1|1497.1|1501.8|1495.8|0
1694576400000|2023-09-13 03:40:00|1502.1|1496.1|1503.2|1497.2|1503.2|1497.2|1501.9|1495.9|0
1694576700000|2023-09-13 03:45:00|1503.1|1497.1|1501.7|1495.7|1503.1|1497.1|1501.7|1495.7|0
1694577000000|2023-09-13 03:50:00|1501.8|1495.8|1501.7|1495.7|1502.4|1496.4|1501.3|1495.3|0
1694577300000|2023-09-13 03:55:00|1501.8|1495.8|1501.6|1495.6|1501.8|1495.8|1501.5|1495.5|0
1694577600000|2023-09-13 04:00:00|1501.8|1495.8|1503.5|1497.5|1503.5|1497.5|1501.3|1495.3|0
1694577900000|2023-09-13 04:05:00|1502.5|1496.5|1504.7|1498.7|1504.7|1498.7|1502.5|1496.5|0
1694578200000|2023-09-13 04:10:00|1504.8|1498.8|1505.1|1499.1|1505.1|1499.1|1503.9|1497.9|0
1694578500000|2023-09-13 04:15:00|1505.3|1499.3|1504.7|1498.7|1505.9|1499.9|1504.7|1498.7|0
1694578800000|2023-09-13 04:20:00|1506|1500|1505.9|1499.9|1506.2|1500.2|1504.5|1498.5|0
1694579100000|2023-09-13 04:25:00|1505.6|1499.6|1505.8|1499.8|1506|1500|1504.9|1498.9|0
1694579400000|2023-09-13 04:30:00|1504.9|1498.9|1507.2|1501.2|1507.3|1501.3|1504.9|1498.9|0
1694579700000|2023-09-13 04:35:00|1507.3|1501.3|1507.7|1501.7|1507.7|1501.7|1507.2|1501.2|0
1694580000000|2023-09-13 04:40:00|1508.7|1502.7|1509.5|1503.5|1509.5|1503.5|1508.3|1502.3|0
1694580300000|2023-09-13 04:45:00|1509.4|1503.4|1511.5|1505.5|1511.6|1505.6|1509.4|1503.4|0
1694580600000|2023-09-13 04:50:00|1511.6|1505.6|1511|1505|1512.1|1506.1|1510.8|1504.8|0
1694580900000|2023-09-13 04:55:00|1511.1|1505.1|1510.4|1504.4|1511.4|1505.4|1510.3|1504.3|0
1694581200000|2023-09-13 05:00:00|1510.3|1504.3|1510.4|1504.4|1510.4|1504.4|1510|1504|0
1694581500000|2023-09-13 05:05:00|1510.2|1504.2|1510.1|1504.1|1510.3|1504.3|1509.8|1503.8|0
1694581800000|2023-09-13 05:10:00|1510|1504|1510.9|1504.9|1510.9|1504.9|1509.3|1503.3|0
1694582100000|2023-09-13 05:15:00|1510.7|1504.7|1511|1505|1512|1506|1510.6|1504.6|0
1694582400000|2023-09-13 05:20:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.5|1504.5|0
1694582700000|2023-09-13 05:25:00|1511|1505|1510.9|1504.9|1511.3|1505.3|1509.9|1503.9|0
1694583000000|2023-09-13 05:30:00|1511.1|1505.1|1511|1505|1511.3|1505.3|1510.9|1504.9|0
1694583300000|2023-09-13 05:35:00|1509.5|1503.5|1510.2|1504.2|1511.2|1505.2|1509.2|1503.2|0
1694583600000|2023-09-13 05:40:00|1509.1|1503.1|1510.1|1504.1|1510.3|1504.3|1508.9|1502.9|0
1694583900000|2023-09-13 05:45:00|1510.3|1504.3|1510.4|1504.4|1510.5|1504.5|1510.2|1504.2|0
1694584200000|2023-09-13 05:50:00|1509.2|1503.2|1510.2|1504.2|1510.2|1504.2|1509.2|1503.2|0
1694584500000|2023-09-13 05:55:00|1509.5|1503.5|1510.7|1504.7|1511.9|1505.9|1509.5|1503.5|0
1694650200000|2023-09-14 00:10:00|1512.5|1506.5|1510.4|1504.4|1512.5|1506.5|1509|1503|0
1694650500000|2023-09-14 00:15:00|1509.3|1503.3|1511.5|1505.5|1511.5|1505.5|1509.3|1503.3|0
1694650800000|2023-09-14 00:20:00|1512|1506|1511.3|1505.3|1512.3|1506.3|1511.3|1505.3|0
1694651100000|2023-09-14 00:25:00|1511.5|1505.5|1511.2|1505.2|1511.7|1505.7|1511.2|1505.2|0
1694651400000|2023-09-14 00:30:00|1510.1|1504.1|1512.1|1506.1|1512.3|1506.3|1509.8|1503.8|0
1694651700000|2023-09-14 00:35:00|1512.3|1506.3|1514.9|1508.9|1514.9|1508.9|1512.1|1506.1|0
1694652000000|2023-09-14 00:40:00|1515|1509|1514.6|1508.6|1515.4|1509.4|1513.4|1507.4|0
1694652300000|2023-09-14 00:45:00|1513.7|1507.7|1515.3|1509.3|1515.6|1509.6|1513.7|1507.7|0
1694652600000|2023-09-14 00:50:00|1515.4|1509.4|1514.8|1508.8|1516.6|1510.6|1514.8|1508.8|0
1694652900000|2023-09-14 00:55:00|1516.3|1510.3|1515.6|1509.6|1517.2|1511.2|1515.6|1509.6|0
1694653200000|2023-09-14 01:00:00|1515.4|1509.4|1513.8|1507.8|1515.4|1509.4|1513.8|1507.8|0
1694653500000|2023-09-14 01:05:00|1515|1509|1514.7|1508.7|1515.9|1509.9|1514.7|1508.7|0
1694653800000|2023-09-14 01:10:00|1515.8|1509.8|1513.7|1507.7|1515.8|1509.8|1513.5|1507.5|0
1694654100000|2023-09-14 01:15:00|1513.6|1507.6|1515|1509|1515|1509|1513.5|1507.5|0
1694654400000|2023-09-14 01:20:00|1515.1|1509.1|1513.7|1507.7|1515.2|1509.2|1513.7|1507.7|0
1694654700000|2023-09-14 01:25:00|1513.5|1507.5|1513.5|1507.5|1514.6|1508.6|1513.5|1507.5|0
1694655000000|2023-09-14 01:30:00|1514.6|1508.6|1513.7|1507.7|1514.6|1508.6|1512.9|1506.9|0
1694655300000|2023-09-14 01:35:00|1512.7|1506.7|1512.9|1506.9|1513.4|1507.4|1512.7|1506.7|0
1694655600000|2023-09-14 01:40:00|1513|1507|1513.5|1507.5|1513.6|1507.6|1512.3|1506.3|0
1694655900000|2023-09-14 01:45:00|1513.4|1507.4|1513|1507|1513.6|1507.6|1511.3|1505.3|0
1694656200000|2023-09-14 01:50:00|1512.8|1506.8|1514.2|1508.2|1514.3|1508.3|1512.8|1506.8|0
1694656500000|2023-09-14 01:55:00|1514.6|1508.6|1514.2|1508.2|1514.6|1508.6|1514.2|1508.2|0
1694656800000|2023-09-14 02:00:00|1513.2|1507.2|1513.9|1507.9|1514.4|1508.4|1512.8|1506.8|0
1694657100000|2023-09-14 02:05:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1513.9|1507.9|0
1694657400000|2023-09-14 02:10:00|1514.3|1508.3|1513|1507|1515.2|1509.2|1512.9|1506.9|0
1694657700000|2023-09-14 02:15:00|1514|1508|1514.2|1508.2|1514.4|1508.4|1513.3|1507.3|0
1694658000000|2023-09-14 02:20:00|1513.9|1507.9|1513.6|1507.6|1514|1508|1512.5|1506.5|0
1694658300000|2023-09-14 02:25:00|1512.5|1506.5|1513.7|1507.7|1514.8|1508.8|1512.5|1506.5|0
1694658600000|2023-09-14 02:30:00|1514.7|1508.7|1515.8|1509.8|1515.8|1509.8|1514.7|1508.7|0
1694658900000|2023-09-14 02:35:00|1514.5|1508.5|1515|1509|1515.2|1509.2|1514.5|1508.5|0
1694659200000|2023-09-14 02:40:00|1514.1|1508.1|1515.2|1509.2|1515.5|1509.5|1514.1|1508.1|0
1694659500000|2023-09-14 02:45:00|1515.3|1509.3|1515.9|1509.9|1515.9|1509.9|1515.3|1509.3|0
1694659800000|2023-09-14 02:50:00|1517|1511|1516.7|1510.7|1517|1511|1516.4|1510.4|0
1694660100000|2023-09-14 02:55:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|0
1694660400000|2023-09-14 03:00:00|1516.3|1510.3|1516.7|1510.7|1516.7|1510.7|1515.7|1509.7|0
1694660700000|2023-09-14 03:05:00|1516.6|1510.6|1515.6|1509.6|1516.6|1510.6|1514.9|1508.9|0
1694661000000|2023-09-14 03:10:00|1515.5|1509.5|1515.2|1509.2|1515.6|1509.6|1514.4|1508.4|0
1694661300000|2023-09-14 03:15:00|1515|1509|1514.1|1508.1|1515|1509|1514.1|1508.1|0
1694661600000|2023-09-14 03:20:00|1514|1508|1513.2|1507.2|1514|1508|1512.8|1506.8|0
1694661900000|2023-09-14 03:25:00|1513.1|1507.1|1514.2|1508.2|1514.7|1508.7|1513.1|1507.1|0
1694662200000|2023-09-14 03:30:00|1514|1508|1514.2|1508.2|1515.4|1509.4|1513.1|1507.1|0
1694662500000|2023-09-14 03:35:00|1515.1|1509.1|1515.4|1509.4|1515.4|1509.4|1515.1|1509.1|0
1694662800000|2023-09-14 03:40:00|1515.7|1509.7|1515.6|1509.6|1515.7|1509.7|1514.5|1508.5|0
1694663100000|2023-09-14 03:45:00|1515.5|1509.5|1514.2|1508.2|1515.6|1509.6|1514.1|1508.1|0
1694663400000|2023-09-14 03:50:00|1515.3|1509.3|1514.9|1508.9|1515.8|1509.8|1514.2|1508.2|0
1694663700000|2023-09-14 03:55:00|1515.9|1509.9|1517.2|1511.2|1517.4|1511.4|1514.7|1508.7|0
1694664000000|2023-09-14 04:00:00|1517.3|1511.3|1518|1512|1518.4|1512.4|1517.3|1511.3|0
1694664300000|2023-09-14 04:05:00|1518.1|1512.1|1518.6|1512.6|1518.6|1512.6|1518|1512|0
1694664600000|2023-09-14 04:10:00|1518.3|1512.3|1518.3|1512.3|1518.4|1512.4|1517|1511|0
1694664900000|2023-09-14 04:15:00|1517.3|1511.3|1517.6|1511.6|1518.2|1512.2|1516.7|1510.7|0
1694665200000|2023-09-14 04:20:00|1517.5|1511.5|1518|1512|1518|1512|1516.5|1510.5|0
1694665500000|2023-09-14 04:25:00|1517.8|1511.8|1518.7|1512.7|1518.7|1512.7|1517.5|1511.5|0
1694665800000|2023-09-14 04:30:00|1518.6|1512.6|1517.5|1511.5|1518.7|1512.7|1517.5|1511.5|0
1694666100000|2023-09-14 04:35:00|1517.4|1511.4|1517.3|1511.3|1517.4|1511.4|1516.1|1510.1|0
1694666400000|2023-09-14 04:40:00|1516.2|1510.2|1516.1|1510.1|1517.5|1511.5|1516.1|1510.1|0
1694666700000|2023-09-14 04:45:00|1517.2|1511.2|1516|1510|1517.2|1511.2|1515.9|1509.9|0
1694667000000|2023-09-14 04:50:00|1516.1|1510.1|1516|1510|1516.1|1510.1|1515.8|1509.8|0
1694667300000|2023-09-14 04:55:00|1515.8|1509.8|1516.1|1510.1|1516.3|1510.3|1515.8|1509.8|0
1694667600000|2023-09-14 05:00:00|1516.2|1510.2|1516.1|1510.1|1516.4|1510.4|1516|1510|0
1694667900000|2023-09-14 05:05:00|1516.3|1510.3|1516.1|1510.1|1516.3|1510.3|1514.9|1508.9|0
1694668200000|2023-09-14 05:10:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1514.8|1508.8|0
1694668500000|2023-09-14 05:15:00|1516.2|1510.2|1516.3|1510.3|1516.3|1510.3|1515|1509|0
1694668800000|2023-09-14 05:20:00|1516.4|1510.4|1516.7|1510.7|1516.7|1510.7|1515.1|1509.1|0
1694669100000|2023-09-14 05:25:00|1515.8|1509.8|1516.9|1510.9|1516.9|1510.9|1515.7|1509.7|0
1694669400000|2023-09-14 05:30:00|1516.8|1510.8|1516.6|1510.6|1516.9|1510.9|1515.9|1509.9|0
1694669700000|2023-09-14 05:35:00|1515.7|1509.7|1515.3|1509.3|1516.5|1510.5|1515.3|1509.3|0
1694670000000|2023-09-14 05:40:00|1516.3|1510.3|1515.1|1509.1|1516.3|1510.3|1514|1508|0
1694670300000|2023-09-14 05:45:00|1513.9|1507.9|1516.3|1510.3|1516.4|1510.4|1513.9|1507.9|0
1694670600000|2023-09-14 05:50:00|1516.5|1510.5|1516.3|1510.3|1516.6|1510.6|1516.3|1510.3|0
1694670900000|2023-09-14 05:55:00|1516.5|1510.5|1517|1511|1517.6|1511.6|1515.4|1509.4|0
1694736600000|2023-09-15 00:10:00|1528.7|1522.5|1532.8|1526.6|1533.7|1527.5|1528.7|1522.5|0
1694736900000|2023-09-15 00:15:00|1532|1525.8|1527.1|1521.1|1532.1|1525.9|1526.7|1520.7|0
1694737200000|2023-09-15 00:20:00|1528.1|1522|1527.5|1521.5|1528.6|1522.4|1527|1521|0
1694737500000|2023-09-15 00:25:00|1526.4|1520.4|1528.3|1522.1|1530.3|1524.1|1526.4|1520.4|0
1694737800000|2023-09-15 00:30:00|1528.4|1522.2|1529|1522.8|1530.1|1523.9|1528.2|1522|0
1694738100000|2023-09-15 00:35:00|1530|1523.8|1530.4|1524.2|1530.4|1524.2|1530|1523.8|0
1694738400000|2023-09-15 00:40:00|1530.1|1523.9|1529.4|1523.2|1530.1|1523.9|1528.1|1522|0
1694738700000|2023-09-15 00:45:00|1530.2|1524|1528.4|1522.2|1530.2|1524|1528.4|1522.2|0
1694739000000|2023-09-15 00:50:00|1529.4|1523.2|1531.7|1525.5|1531.7|1525.5|1527.9|1521.9|0
1694739300000|2023-09-15 00:55:00|1531.4|1525.2|1530.9|1524.7|1531.4|1525.2|1530.5|1524.3|0
1694739600000|2023-09-15 01:00:00|1531.2|1525|1531.8|1525.6|1531.8|1525.6|1531.1|1524.9|0
1694739900000|2023-09-15 01:05:00|1531.6|1525.4|1530.3|1524.1|1531.6|1525.4|1527.7|1521.7|0
1694740200000|2023-09-15 01:10:00|1530.2|1524|1530.6|1524.4|1531.4|1525.2|1530.2|1524|0
1694740500000|2023-09-15 01:15:00|1530.5|1524.3|1529.9|1523.7|1530.5|1524.3|1528.5|1522.3|0
1694740800000|2023-09-15 01:20:00|1529.5|1523.3|1529.7|1523.5|1529.7|1523.5|1528.3|1522.1|0
1694741100000|2023-09-15 01:25:00|1529.4|1523.2|1528.8|1522.6|1530.4|1524.2|1528.8|1522.6|0
1694741400000|2023-09-15 01:30:00|1529.5|1523.3|1529.3|1523.1|1529.9|1523.7|1528.7|1522.5|0
1694741700000|2023-09-15 01:35:00|1529.2|1523|1526.3|1520.3|1529.2|1523|1525.9|1519.9|0
1694742000000|2023-09-15 01:40:00|1527.3|1521.3|1525|1519|1527.4|1521.4|1525|1519|0
1694742300000|2023-09-15 01:45:00|1526.5|1520.5|1526|1520|1527.6|1521.6|1526|1520|0
1694742600000|2023-09-15 01:50:00|1526.1|1520.1|1526|1520|1527|1521|1525.9|1519.9|0
1694742900000|2023-09-15 01:55:00|1527|1521|1527|1521|1527.1|1521.1|1526|1520|0
1694743200000|2023-09-15 02:00:00|1525.9|1519.9|1526|1520|1527.3|1521.3|1525.9|1519.9|0
1694743500000|2023-09-15 02:05:00|1524|1518|1525.9|1519.9|1526.1|1520.1|1523.9|1517.9|0
1694743800000|2023-09-15 02:10:00|1526|1520|1525.9|1519.9|1527|1521|1525.9|1519.9|0
1694744100000|2023-09-15 02:15:00|1526|1520|1524.9|1518.9|1526.2|1520.2|1524.9|1518.9|0
1694744400000|2023-09-15 02:20:00|1525|1519|1523.9|1517.9|1525.2|1519.2|1523.9|1517.9|0
1694744700000|2023-09-15 02:25:00|1524.9|1518.9|1524.4|1518.4|1524.9|1518.9|1523.5|1517.5|0
1694745000000|2023-09-15 02:30:00|1525.6|1519.6|1524.2|1518.2|1525.7|1519.7|1524.2|1518.2|0
1694745300000|2023-09-15 02:35:00|1524.3|1518.3|1526.4|1520.4|1526.6|1520.6|1524.3|1518.3|0
1694745600000|2023-09-15 02:40:00|1526.5|1520.5|1526.4|1520.4|1526.5|1520.5|1526.3|1520.3|0
1694745900000|2023-09-15 02:45:00|1525.4|1519.4|1526.7|1520.7|1526.7|1520.7|1525.4|1519.4|0
1694746200000|2023-09-15 02:50:00|1525.7|1519.7|1526.1|1520.1|1527.1|1521.1|1525.7|1519.7|0
1694746500000|2023-09-15 02:55:00|1527.2|1521.2|1524.8|1518.8|1527.2|1521.2|1524.8|1518.8|0
1694746800000|2023-09-15 03:00:00|1524.9|1518.9|1526.6|1520.6|1526.6|1520.6|1524.6|1518.6|0
1694747100000|2023-09-15 03:05:00|1526.5|1520.5|1525.4|1519.4|1526.5|1520.5|1525.1|1519.1|0
1694747400000|2023-09-15 03:10:00|1526.5|1520.5|1526.4|1520.4|1526.5|1520.5|1526.2|1520.2|0
1694747700000|2023-09-15 03:15:00|1526.2|1520.2|1526.1|1520.1|1526.3|1520.3|1525.2|1519.2|0
1694748000000|2023-09-15 03:20:00|1527.1|1521.1|1526.9|1520.9|1527.6|1521.6|1526.9|1520.9|0
1694748300000|2023-09-15 03:25:00|1527.1|1521.1|1527.6|1521.6|1527.6|1521.6|1526.4|1520.4|0
1694748600000|2023-09-15 03:30:00|1527.5|1521.5|1527|1521|1527.7|1521.7|1527|1521|0
1694748900000|2023-09-15 03:35:00|1527.1|1521.1|1526.1|1520.1|1527.1|1521.1|1525.9|1519.9|0
1694749200000|2023-09-15 03:40:00|1526.4|1520.4|1524.1|1518.1|1526.5|1520.5|1524.1|1518.1|0
1694749500000|2023-09-15 03:45:00|1526.1|1520.1|1525.1|1519.1|1526.1|1520.1|1524|1518|0
1694749800000|2023-09-15 03:50:00|1524.4|1518.4|1524.9|1518.9|1524.9|1518.9|1523.8|1517.8|0
1694750100000|2023-09-15 03:55:00|1523.8|1517.8|1523.9|1517.9|1524|1518|1523.8|1517.8|0
1694750400000|2023-09-15 04:00:00|1523|1517|1523.8|1517.8|1524.2|1518.2|1523|1517|0
1694750700000|2023-09-15 04:05:00|1523.9|1517.9|1524|1518|1524.8|1518.8|1522.7|1516.7|0
1694751000000|2023-09-15 04:10:00|1523.9|1517.9|1523.4|1517.4|1524.3|1518.3|1523.4|1517.4|0
1694751300000|2023-09-15 04:15:00|1524|1518|1523.1|1517.1|1524.1|1518.1|1521.9|1515.9|0
1694751600000|2023-09-15 04:20:00|1523|1517|1522.4|1516.4|1523.4|1517.4|1522.1|1516.1|0
1694751900000|2023-09-15 04:25:00|1522.5|1516.5|1522.1|1516.1|1522.5|1516.5|1521.2|1515.2|0
1694752200000|2023-09-15 04:30:00|1522.2|1516.2|1521.4|1515.4|1522.4|1516.4|1521.2|1515.2|0
1694752500000|2023-09-15 04:35:00|1521.3|1515.3|1522.4|1516.4|1523.5|1517.5|1521.2|1515.2|0
1694752800000|2023-09-15 04:40:00|1522.1|1516.1|1523.3|1517.3|1523.7|1517.7|1521.3|1515.3|0
1694753100000|2023-09-15 04:45:00|1522.4|1516.4|1523.5|1517.5|1523.7|1517.7|1522.4|1516.4|0
1694753400000|2023-09-15 04:50:00|1523.8|1517.8|1522.5|1516.5|1523.8|1517.8|1522.4|1516.4|0
1694753700000|2023-09-15 04:55:00|1523.7|1517.7|1522.7|1516.7|1523.7|1517.7|1522.4|1516.4|0
1694754000000|2023-09-15 05:00:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1521.5|1515.5|0
1694754300000|2023-09-15 05:05:00|1522.8|1516.8|1522.4|1516.4|1523.3|1517.3|1521.9|1515.9|0
1694754600000|2023-09-15 05:10:00|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1521.9|1515.9|0
1694754900000|2023-09-15 05:15:00|1523.3|1517.3|1523.3|1517.3|1523.5|1517.5|1523.1|1517.1|0
1694755200000|2023-09-15 05:20:00|1523.2|1517.2|1524.3|1518.3|1524.6|1518.6|1523.2|1517.2|0
1694755500000|2023-09-15 05:25:00|1524.2|1518.2|1523|1517|1524.2|1518.2|1522.9|1516.9|0
1694755800000|2023-09-15 05:30:00|1524.1|1518.1|1526.5|1520.5|1526.5|1520.5|1523.1|1517.1|0
1694756100000|2023-09-15 05:35:00|1526.6|1520.6|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|0
1694756400000|2023-09-15 05:40:00|1526.4|1520.4|1526.3|1520.3|1526.6|1520.6|1525.3|1519.3|0
1694756700000|2023-09-15 05:45:00|1526.2|1520.2|1525.9|1519.9|1526.3|1520.3|1524.9|1518.9|0
1694757000000|2023-09-15 05:50:00|1525.7|1519.7|1525|1519|1526.3|1520.3|1525|1519|0
1694757300000|2023-09-15 05:55:00|1524.9|1518.9|1525.4|1519.4|1526.7|1520.7|1524.9|1518.9|0
1694995800000|2023-09-18 00:10:00|1516|1510|1515.6|1509.6|1516.3|1510.3|1514.2|1508.2|0
1694996100000|2023-09-18 00:15:00|1516.1|1510.1|1516.1|1510.1|1516.6|1510.6|1514.3|1508.3|0
1694996400000|2023-09-18 00:20:00|1516.7|1510.7|1516.2|1510.2|1516.7|1510.7|1515.8|1509.8|0
1694996700000|2023-09-18 00:25:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.8|1509.8|0
1694997000000|2023-09-18 00:30:00|1515|1509|1515.4|1509.4|1515.8|1509.8|1514.9|1508.9|0
1694997300000|2023-09-18 00:35:00|1515.6|1509.6|1514.3|1508.3|1515.7|1509.7|1514.1|1508.1|0
1694997600000|2023-09-18 00:40:00|1513.4|1507.4|1511.3|1505.3|1513.4|1507.4|1510.9|1504.9|0
1694997900000|2023-09-18 00:45:00|1511.4|1505.4|1512.4|1506.4|1512.8|1506.8|1511.4|1505.4|0
1694998200000|2023-09-18 00:50:00|1511.2|1505.2|1512.4|1506.4|1512.4|1506.4|1511.1|1505.1|0
1694998500000|2023-09-18 00:55:00|1512.3|1506.3|1512.3|1506.3|1512.3|1506.3|1511.2|1505.2|0
1694998800000|2023-09-18 01:00:00|1512.4|1506.4|1512.1|1506.1|1513|1507|1510.9|1504.9|0
1694999100000|2023-09-18 01:05:00|1511.1|1505.1|1512.3|1506.3|1512.3|1506.3|1511|1505|0
1694999400000|2023-09-18 01:10:00|1511.1|1505.1|1511.8|1505.8|1513.1|1507.1|1511.1|1505.1|0
1694999700000|2023-09-18 01:15:00|1511.6|1505.6|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|0
1695000000000|2023-09-18 01:20:00|1511.7|1505.7|1510.1|1504.1|1512.7|1506.7|1509.6|1503.6|0
1695000300000|2023-09-18 01:25:00|1510.2|1504.2|1509.6|1503.6|1510.9|1504.9|1509.5|1503.5|0
1695000600000|2023-09-18 01:30:00|1510.5|1504.5|1509.6|1503.6|1510.9|1504.9|1509.6|1503.6|0
1695000900000|2023-09-18 01:35:00|1509.8|1503.8|1509|1503|1510.1|1504.1|1508.8|1502.8|0
1695001200000|2023-09-18 01:40:00|1508.9|1502.9|1508.8|1502.8|1510|1504|1507.9|1501.9|0
1695001500000|2023-09-18 01:45:00|1510|1504|1510.3|1504.3|1510.4|1504.4|1509.1|1503.1|0
1695001800000|2023-09-18 01:50:00|1510.4|1504.4|1508.5|1502.5|1510.4|1504.4|1508.3|1502.3|0
1695002100000|2023-09-18 01:55:00|1509.6|1503.6|1508.4|1502.4|1509.6|1503.6|1508|1502|0
1695002400000|2023-09-18 02:00:00|1508.3|1502.3|1509|1503|1509.5|1503.5|1508.3|1502.3|0
1695002700000|2023-09-18 02:05:00|1509.9|1503.9|1508.5|1502.5|1509.9|1503.9|1507.7|1501.7|0
1695003000000|2023-09-18 02:10:00|1508.6|1502.6|1507.6|1501.6|1508.6|1502.6|1507.2|1501.2|0
1695003300000|2023-09-18 02:15:00|1507.5|1501.5|1508.2|1502.2|1508.6|1502.6|1507|1501|0
1695003600000|2023-09-18 02:20:00|1507.2|1501.2|1508.1|1502.1|1508.3|1502.3|1507.2|1501.2|0
1695003900000|2023-09-18 02:25:00|1507|1501|1507.9|1501.9|1508.1|1502.1|1506.8|1500.8|0
1695004200000|2023-09-18 02:30:00|1506.9|1500.9|1507|1501|1507.9|1501.9|1506.4|1500.4|0
1695004500000|2023-09-18 02:35:00|1507.1|1501.1|1507|1501|1507.3|1501.3|1505.8|1499.8|0
1695004800000|2023-09-18 02:40:00|1505.8|1499.8|1505.8|1499.8|1507|1501|1505.6|1499.6|0
1695005100000|2023-09-18 02:45:00|1506|1500|1507.2|1501.2|1507.3|1501.3|1506|1500|0
1695005400000|2023-09-18 02:50:00|1507.1|1501.1|1508.2|1502.2|1508.2|1502.2|1506.7|1500.7|0
1695005700000|2023-09-18 02:55:00|1507.8|1501.8|1508|1502|1508.1|1502.1|1506.6|1500.6|0
1695006000000|2023-09-18 03:00:00|1507.2|1501.2|1508.3|1502.3|1509.1|1503.1|1507.2|1501.2|0
1695006300000|2023-09-18 03:05:00|1509.1|1503.1|1508.8|1502.8|1509.1|1503.1|1507.5|1501.5|0
1695006600000|2023-09-18 03:10:00|1508.7|1502.7|1509.1|1503.1|1509.2|1503.2|1508.7|1502.7|0
1695006900000|2023-09-18 03:15:00|1509|1503|1508.8|1502.8|1509.9|1503.9|1508.6|1502.6|0
1695007200000|2023-09-18 03:20:00|1509.3|1503.3|1510.2|1504.2|1510.5|1504.5|1507.2|1501.2|0
1695007500000|2023-09-18 03:25:00|1510.3|1504.3|1510.4|1504.4|1510.5|1504.5|1509.2|1503.2|0
1695007800000|2023-09-18 03:30:00|1509.1|1503.1|1510.8|1504.8|1510.8|1504.8|1509.1|1503.1|0
1695008100000|2023-09-18 03:35:00|1510.7|1504.7|1511|1505|1511|1505|1509.5|1503.5|0
1695008400000|2023-09-18 03:40:00|1510.2|1504.2|1510.1|1504.1|1511.3|1505.3|1510.1|1504.1|0
1695008700000|2023-09-18 03:45:00|1510.2|1504.2|1510.1|1504.1|1510.2|1504.2|1508.1|1502.1|0
1695009000000|2023-09-18 03:50:00|1510.2|1504.2|1511.3|1505.3|1511.3|1505.3|1509.9|1503.9|0
1695009300000|2023-09-18 03:55:00|1511.2|1505.2|1510.9|1504.9|1511.2|1505.2|1510|1504|0
1695009600000|2023-09-18 04:00:00|1509.9|1503.9|1510.2|1504.2|1511.1|1505.1|1509.4|1503.4|0
1695009900000|2023-09-18 04:05:00|1511.3|1505.3|1511.5|1505.5|1511.5|1505.5|1511.2|1505.2|0
1695010200000|2023-09-18 04:10:00|1511.6|1505.6|1510.9|1504.9|1511.6|1505.6|1509.8|1503.8|0
1695010500000|2023-09-18 04:15:00|1510.1|1504.1|1511.7|1505.7|1511.7|1505.7|1510.1|1504.1|0
1695010800000|2023-09-18 04:20:00|1511.8|1505.8|1511.4|1505.4|1511.8|1505.8|1510.6|1504.6|0
1695011100000|2023-09-18 04:25:00|1511.5|1505.5|1511.7|1505.7|1511.7|1505.7|1510.4|1504.4|0
1695011400000|2023-09-18 04:30:00|1510.7|1504.7|1511.7|1505.7|1511.7|1505.7|1510.7|1504.7|0
1695011700000|2023-09-18 04:35:00|1510.6|1504.6|1511.3|1505.3|1511.6|1505.6|1510.3|1504.3|0
1695012000000|2023-09-18 04:40:00|1511.2|1505.2|1513.4|1507.4|1513.4|1507.4|1510.9|1504.9|0
1695012300000|2023-09-18 04:45:00|1513.3|1507.3|1512.8|1506.8|1513.3|1507.3|1512.2|1506.2|0
1695012600000|2023-09-18 04:50:00|1512.7|1506.7|1511.7|1505.7|1512.8|1506.8|1511.6|1505.6|0
1695012900000|2023-09-18 04:55:00|1512.8|1506.8|1511.4|1505.4|1512.8|1506.8|1511.4|1505.4|0
1695013200000|2023-09-18 05:00:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1511.3|1505.3|0
1695013500000|2023-09-18 05:05:00|1512|1506|1511.9|1505.9|1512.1|1506.1|1511.9|1505.9|0
1695013800000|2023-09-18 05:10:00|1512|1506|1510.7|1504.7|1512.8|1506.8|1510.6|1504.6|0
1695014100000|2023-09-18 05:15:00|1510.6|1504.6|1511.5|1505.5|1511.9|1505.9|1510.5|1504.5|0
1695014400000|2023-09-18 05:20:00|1510.5|1504.5|1511.4|1505.4|1511.7|1505.7|1510.4|1504.4|0
1695014700000|2023-09-18 05:25:00|1511.3|1505.3|1511.3|1505.3|1511.3|1505.3|1510.1|1504.1|0
1695015000000|2023-09-18 05:30:00|1510.3|1504.3|1510.7|1504.7|1511.4|1505.4|1510.3|1504.3|0
1695015300000|2023-09-18 05:35:00|1510.8|1504.8|1512|1506|1512|1506|1510.7|1504.7|0
1695015600000|2023-09-18 05:40:00|1512.2|1506.2|1510.3|1504.3|1512.2|1506.2|1509.5|1503.5|0
1695015900000|2023-09-18 05:45:00|1510.4|1504.4|1511|1505|1512.4|1506.4|1509.9|1503.9|0
1695016200000|2023-09-18 05:50:00|1510.9|1504.9|1509.7|1503.7|1511|1505|1509.7|1503.7|0
1695016500000|2023-09-18 05:55:00|1510.7|1504.7|1508.8|1502.8|1510.7|1504.7|1507.7|1501.7|0
1695082200000|2023-09-19 00:10:00|1500.3|1494.3|1502.7|1496.7|1503.8|1497.8|1500.3|1494.3|0
1695082500000|2023-09-19 00:15:00|1501.7|1495.7|1503.3|1497.3|1503.3|1497.3|1500.4|1494.4|0
1695082800000|2023-09-19 00:20:00|1502.2|1496.2|1503.8|1497.8|1504.8|1498.8|1502.2|1496.2|0
1695083100000|2023-09-19 00:25:00|1503.6|1497.6|1502.3|1496.3|1504.2|1498.2|1502.3|1496.3|0
1695083400000|2023-09-19 00:30:00|1501.4|1495.4|1499.6|1493.6|1502.3|1496.3|1499.6|1493.6|0
1695083700000|2023-09-19 00:35:00|1501.9|1495.9|1500.4|1494.4|1501.9|1495.9|1500.1|1494.1|0
1695084000000|2023-09-19 00:40:00|1501.6|1495.6|1502.6|1496.6|1503.4|1497.4|1500.9|1494.9|0
1695084300000|2023-09-19 00:45:00|1502.4|1496.4|1504|1498|1504|1498|1501.7|1495.7|0
1695084600000|2023-09-19 00:50:00|1503|1497|1502.3|1496.3|1503.1|1497.1|1501.8|1495.8|0
1695084900000|2023-09-19 00:55:00|1502.9|1496.9|1505.2|1499.2|1505.2|1499.2|1502.8|1496.8|0
1695085200000|2023-09-19 01:00:00|1505.3|1499.3|1506.3|1500.3|1506.4|1500.4|1504.3|1498.3|0
1695085500000|2023-09-19 01:05:00|1505.5|1499.5|1506.2|1500.2|1506.5|1500.5|1504.8|1498.8|0
1695085800000|2023-09-19 01:10:00|1506.3|1500.3|1504.6|1498.6|1506.3|1500.3|1504.5|1498.5|0
1695086100000|2023-09-19 01:15:00|1504.4|1498.4|1503.9|1497.9|1505.1|1499.1|1503.5|1497.5|0
1695086400000|2023-09-19 01:20:00|1503.7|1497.7|1504.8|1498.8|1505.6|1499.6|1503.7|1497.7|0
1695086700000|2023-09-19 01:25:00|1503.8|1497.8|1502.7|1496.7|1505|1499|1502.7|1496.7|0
1695087000000|2023-09-19 01:30:00|1502.8|1496.8|1502.8|1496.8|1504|1498|1500.5|1494.5|0
1695087300000|2023-09-19 01:35:00|1503.8|1497.8|1503.4|1497.4|1504.4|1498.4|1503.1|1497.1|0
1695087600000|2023-09-19 01:40:00|1503|1497|1503.4|1497.4|1504.1|1498.1|1502.9|1496.9|0
1695087900000|2023-09-19 01:45:00|1502.7|1496.7|1502.1|1496.1|1503.7|1497.7|1502.1|1496.1|0
1695088200000|2023-09-19 01:50:00|1501.8|1495.8|1500.2|1494.2|1502.7|1496.7|1500.2|1494.2|0
1695088500000|2023-09-19 01:55:00|1499.2|1493.2|1499.3|1493.3|1500.6|1494.6|1499|1493|0
1695088800000|2023-09-19 02:00:00|1499.4|1493.4|1500.5|1494.5|1500.5|1494.5|1498.9|1492.9|0
1695089100000|2023-09-19 02:05:00|1499.4|1493.4|1500.3|1494.3|1501|1495|1498.9|1492.9|0
1695089400000|2023-09-19 02:10:00|1501.3|1495.3|1502|1496|1502.2|1496.2|1501|1495|0
1695089700000|2023-09-19 02:15:00|1502.5|1496.5|1502.1|1496.1|1503.5|1497.5|1502.1|1496.1|0
1695090000000|2023-09-19 02:20:00|1503.1|1497.1|1500.7|1494.7|1504.2|1498.2|1500.5|1494.5|0
1695090300000|2023-09-19 02:25:00|1500.4|1494.4|1500.6|1494.6|1501.6|1495.6|1499.9|1493.9|0
1695090600000|2023-09-19 02:30:00|1500.4|1494.4|1500.9|1494.9|1500.9|1494.9|1499.9|1493.9|0
1695090900000|2023-09-19 02:35:00|1500.1|1494.1|1503.1|1497.1|1503.1|1497.1|1500.1|1494.1|0
1695091200000|2023-09-19 02:40:00|1503.2|1497.2|1503.8|1497.8|1503.8|1497.8|1502.5|1496.5|0
1695091500000|2023-09-19 02:45:00|1503.9|1497.9|1503.6|1497.6|1504.2|1498.2|1502.8|1496.8|0
1695091800000|2023-09-19 02:50:00|1503.7|1497.7|1503.6|1497.6|1503.9|1497.9|1502.6|1496.6|0
1695092100000|2023-09-19 02:55:00|1503.2|1497.2|1503.8|1497.8|1503.8|1497.8|1503.2|1497.2|0
1695092400000|2023-09-19 03:00:00|1504|1498|1503.7|1497.7|1504.1|1498.1|1502.6|1496.6|0
1695092700000|2023-09-19 03:05:00|1502.7|1496.7|1503.9|1497.9|1504.7|1498.7|1502.7|1496.7|0
1695093000000|2023-09-19 03:10:00|1505|1499|1505.9|1499.9|1505.9|1499.9|1504.6|1498.6|0
1695093300000|2023-09-19 03:15:00|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1504.5|1498.5|0
1695093600000|2023-09-19 03:20:00|1504.5|1498.5|1505|1499|1505.5|1499.5|1504|1498|0
1695093900000|2023-09-19 03:25:00|1504|1498|1505.8|1499.8|1505.9|1499.9|1504|1498|0
1695094200000|2023-09-19 03:30:00|1506|1500|1506.1|1500.1|1506.1|1500.1|1504.9|1498.9|0
1695094500000|2023-09-19 03:35:00|1505.9|1499.9|1506.1|1500.1|1506.2|1500.2|1505.1|1499.1|0
1695094800000|2023-09-19 03:40:00|1504.9|1498.9|1505.1|1499.1|1507|1501|1504.9|1498.9|0
1695095100000|2023-09-19 03:45:00|1506.3|1500.3|1506.2|1500.2|1506.3|1500.3|1505.1|1499.1|0
1695095400000|2023-09-19 03:50:00|1505.3|1499.3|1506.6|1500.6|1507.7|1501.7|1505.3|1499.3|0
1695095700000|2023-09-19 03:55:00|1506.5|1500.5|1506.1|1500.1|1507.7|1501.7|1506|1500|0
1695096000000|2023-09-19 04:00:00|1506.2|1500.2|1506.1|1500.1|1507.5|1501.5|1505|1499|0
1695096300000|2023-09-19 04:05:00|1506|1500|1506|1500|1506.2|1500.2|1504.9|1498.9|0
1695096600000|2023-09-19 04:10:00|1506.4|1500.4|1506.9|1500.9|1506.9|1500.9|1505.4|1499.4|0
1695096900000|2023-09-19 04:15:00|1506.8|1500.8|1506.9|1500.9|1507|1501|1505.8|1499.8|0
1695097200000|2023-09-19 04:20:00|1505.7|1499.7|1506|1500|1506.7|1500.7|1505|1499|0
1695097500000|2023-09-19 04:25:00|1506.3|1500.3|1505.2|1499.2|1506.5|1500.5|1505.2|1499.2|0
1695097800000|2023-09-19 04:30:00|1506.3|1500.3|1505.7|1499.7|1506.3|1500.3|1504.7|1498.7|0
1695098100000|2023-09-19 04:35:00|1505|1499|1506.2|1500.2|1506.2|1500.2|1505|1499|0
1695098400000|2023-09-19 04:40:00|1507.3|1501.3|1505.6|1499.6|1507.3|1501.3|1505.5|1499.5|0
1695098700000|2023-09-19 04:45:00|1505.7|1499.7|1505.8|1499.8|1505.8|1499.8|1504.7|1498.7|0
1695099000000|2023-09-19 04:50:00|1505.7|1499.7|1504|1498|1505.7|1499.7|1503.4|1497.4|0
1695099300000|2023-09-19 04:55:00|1504.7|1498.7|1505.4|1499.4|1505.4|1499.4|1503.8|1497.8|0
1695099600000|2023-09-19 05:00:00|1504.4|1498.4|1506.3|1500.3|1506.7|1500.7|1504.4|1498.4|0
1695099900000|2023-09-19 05:05:00|1506.4|1500.4|1506.6|1500.6|1506.7|1500.7|1506.4|1500.4|0
1695100200000|2023-09-19 05:10:00|1506.7|1500.7|1507.2|1501.2|1507.4|1501.4|1506.6|1500.6|0
1695100500000|2023-09-19 05:15:00|1508.2|1502.2|1506.8|1500.8|1508.2|1502.2|1506.7|1500.7|0
1695100800000|2023-09-19 05:20:00|1508|1502|1506.7|1500.7|1508|1502|1506.7|1500.7|0
1695101100000|2023-09-19 05:25:00|1506.9|1500.9|1506.2|1500.2|1507.4|1501.4|1506.2|1500.2|0
1695101400000|2023-09-19 05:30:00|1506.1|1500.1|1506.1|1500.1|1507.2|1501.2|1506|1500|0
1695101700000|2023-09-19 05:35:00|1507.1|1501.1|1505.3|1499.3|1507.1|1501.1|1505.2|1499.2|0
1695102000000|2023-09-19 05:40:00|1505.2|1499.2|1505.4|1499.4|1506.7|1500.7|1505.2|1499.2|0
1695102300000|2023-09-19 05:45:00|1505.3|1499.3|1506.6|1500.6|1506.6|1500.6|1505.1|1499.1|0
1695102600000|2023-09-19 05:50:00|1506.3|1500.3|1505.3|1499.3|1506.3|1500.3|1505.1|1499.1|0
1695102900000|2023-09-19 05:55:00|1505.1|1499.1|1506.1|1500.1|1507.1|1501.1|1504.9|1498.9|0
1695082200000|2023-09-19 00:10:00|1500.3|1494.3|1502.7|1496.7|1503.8|1497.8|1500.3|1494.3|0
1695082500000|2023-09-19 00:15:00|1501.7|1495.7|1503.3|1497.3|1503.3|1497.3|1500.4|1494.4|0
1695082800000|2023-09-19 00:20:00|1502.2|1496.2|1503.8|1497.8|1504.8|1498.8|1502.2|1496.2|0
1695083100000|2023-09-19 00:25:00|1503.6|1497.6|1502.3|1496.3|1504.2|1498.2|1502.3|1496.3|0
1695083400000|2023-09-19 00:30:00|1501.4|1495.4|1499.6|1493.6|1502.3|1496.3|1499.6|1493.6|0
1695083700000|2023-09-19 00:35:00|1501.9|1495.9|1500.4|1494.4|1501.9|1495.9|1500.1|1494.1|0
1695084000000|2023-09-19 00:40:00|1501.6|1495.6|1502.6|1496.6|1503.4|1497.4|1500.9|1494.9|0
1695084300000|2023-09-19 00:45:00|1502.4|1496.4|1504|1498|1504|1498|1501.7|1495.7|0
1695084600000|2023-09-19 00:50:00|1503|1497|1502.3|1496.3|1503.1|1497.1|1501.8|1495.8|0
1695084900000|2023-09-19 00:55:00|1502.9|1496.9|1505.2|1499.2|1505.2|1499.2|1502.8|1496.8|0
1695085200000|2023-09-19 01:00:00|1505.3|1499.3|1506.3|1500.3|1506.4|1500.4|1504.3|1498.3|0
1695085500000|2023-09-19 01:05:00|1505.5|1499.5|1506.2|1500.2|1506.5|1500.5|1504.8|1498.8|0
1695085800000|2023-09-19 01:10:00|1506.3|1500.3|1504.6|1498.6|1506.3|1500.3|1504.5|1498.5|0
1695086100000|2023-09-19 01:15:00|1504.4|1498.4|1503.9|1497.9|1505.1|1499.1|1503.5|1497.5|0
1695086400000|2023-09-19 01:20:00|1503.7|1497.7|1504.8|1498.8|1505.6|1499.6|1503.7|1497.7|0
1695086700000|2023-09-19 01:25:00|1503.8|1497.8|1502.7|1496.7|1505|1499|1502.7|1496.7|0
1695087000000|2023-09-19 01:30:00|1502.8|1496.8|1502.8|1496.8|1504|1498|1500.5|1494.5|0
1695087300000|2023-09-19 01:35:00|1503.8|1497.8|1503.4|1497.4|1504.4|1498.4|1503.1|1497.1|0
1695087600000|2023-09-19 01:40:00|1503|1497|1503.4|1497.4|1504.1|1498.1|1502.9|1496.9|0
1695087900000|2023-09-19 01:45:00|1502.7|1496.7|1502.1|1496.1|1503.7|1497.7|1502.1|1496.1|0
1695088200000|2023-09-19 01:50:00|1501.8|1495.8|1500.2|1494.2|1502.7|1496.7|1500.2|1494.2|0
1695088500000|2023-09-19 01:55:00|1499.2|1493.2|1499.3|1493.3|1500.6|1494.6|1499|1493|0
1695088800000|2023-09-19 02:00:00|1499.4|1493.4|1500.5|1494.5|1500.5|1494.5|1498.9|1492.9|0
1695089100000|2023-09-19 02:05:00|1499.4|1493.4|1500.3|1494.3|1501|1495|1498.9|1492.9|0
1695089400000|2023-09-19 02:10:00|1501.3|1495.3|1502|1496|1502.2|1496.2|1501|1495|0
1695089700000|2023-09-19 02:15:00|1502.5|1496.5|1502.1|1496.1|1503.5|1497.5|1502.1|1496.1|0
1695090000000|2023-09-19 02:20:00|1503.1|1497.1|1500.7|1494.7|1504.2|1498.2|1500.5|1494.5|0
1695090300000|2023-09-19 02:25:00|1500.4|1494.4|1500.6|1494.6|1501.6|1495.6|1499.9|1493.9|0
1695090600000|2023-09-19 02:30:00|1500.4|1494.4|1500.9|1494.9|1500.9|1494.9|1499.9|1493.9|0
1695090900000|2023-09-19 02:35:00|1500.1|1494.1|1503.1|1497.1|1503.1|1497.1|1500.1|1494.1|0
1695091200000|2023-09-19 02:40:00|1503.2|1497.2|1503.8|1497.8|1503.8|1497.8|1502.5|1496.5|0
1695091500000|2023-09-19 02:45:00|1503.9|1497.9|1503.6|1497.6|1504.2|1498.2|1502.8|1496.8|0
1695091800000|2023-09-19 02:50:00|1503.7|1497.7|1503.6|1497.6|1503.9|1497.9|1502.6|1496.6|0
1695092100000|2023-09-19 02:55:00|1503.2|1497.2|1503.8|1497.8|1503.8|1497.8|1503.2|1497.2|0
1695092400000|2023-09-19 03:00:00|1504|1498|1503.7|1497.7|1504.1|1498.1|1502.6|1496.6|0
1695092700000|2023-09-19 03:05:00|1502.7|1496.7|1503.9|1497.9|1504.7|1498.7|1502.7|1496.7|0
1695093000000|2023-09-19 03:10:00|1505|1499|1505.9|1499.9|1505.9|1499.9|1504.6|1498.6|0
1695093300000|2023-09-19 03:15:00|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1504.5|1498.5|0
1695093600000|2023-09-19 03:20:00|1504.5|1498.5|1505|1499|1505.5|1499.5|1504|1498|0
1695093900000|2023-09-19 03:25:00|1504|1498|1505.8|1499.8|1505.9|1499.9|1504|1498|0
1695094200000|2023-09-19 03:30:00|1506|1500|1506.1|1500.1|1506.1|1500.1|1504.9|1498.9|0
1695094500000|2023-09-19 03:35:00|1505.9|1499.9|1506.1|1500.1|1506.2|1500.2|1505.1|1499.1|0
1695094800000|2023-09-19 03:40:00|1504.9|1498.9|1505.1|1499.1|1507|1501|1504.9|1498.9|0
1695095100000|2023-09-19 03:45:00|1506.3|1500.3|1506.2|1500.2|1506.3|1500.3|1505.1|1499.1|0
1695095400000|2023-09-19 03:50:00|1505.3|1499.3|1506.6|1500.6|1507.7|1501.7|1505.3|1499.3|0
1695095700000|2023-09-19 03:55:00|1506.5|1500.5|1506.1|1500.1|1507.7|1501.7|1506|1500|0
1695096000000|2023-09-19 04:00:00|1506.2|1500.2|1506.1|1500.1|1507.5|1501.5|1505|1499|0
1695096300000|2023-09-19 04:05:00|1506|1500|1506|1500|1506.2|1500.2|1504.9|1498.9|0
1695096600000|2023-09-19 04:10:00|1506.4|1500.4|1506.9|1500.9|1506.9|1500.9|1505.4|1499.4|0
1695096900000|2023-09-19 04:15:00|1506.8|1500.8|1506.9|1500.9|1507|1501|1505.8|1499.8|0
1695097200000|2023-09-19 04:20:00|1505.7|1499.7|1506|1500|1506.7|1500.7|1505|1499|0
1695097500000|2023-09-19 04:25:00|1506.3|1500.3|1505.2|1499.2|1506.5|1500.5|1505.2|1499.2|0
1695097800000|2023-09-19 04:30:00|1506.3|1500.3|1505.7|1499.7|1506.3|1500.3|1504.7|1498.7|0
1695098100000|2023-09-19 04:35:00|1505|1499|1506.2|1500.2|1506.2|1500.2|1505|1499|0
1695098400000|2023-09-19 04:40:00|1507.3|1501.3|1505.6|1499.6|1507.3|1501.3|1505.5|1499.5|0
1695098700000|2023-09-19 04:45:00|1505.7|1499.7|1505.8|1499.8|1505.8|1499.8|1504.7|1498.7|0
1695099000000|2023-09-19 04:50:00|1505.7|1499.7|1504|1498|1505.7|1499.7|1503.4|1497.4|0
1695099300000|2023-09-19 04:55:00|1504.7|1498.7|1505.4|1499.4|1505.4|1499.4|1503.8|1497.8|0
1695099600000|2023-09-19 05:00:00|1504.4|1498.4|1506.3|1500.3|1506.7|1500.7|1504.4|1498.4|0
1695099900000|2023-09-19 05:05:00|1506.4|1500.4|1506.6|1500.6|1506.7|1500.7|1506.4|1500.4|0
1695100200000|2023-09-19 05:10:00|1506.7|1500.7|1507.2|1501.2|1507.4|1501.4|1506.6|1500.6|0
1695100500000|2023-09-19 05:15:00|1508.2|1502.2|1506.8|1500.8|1508.2|1502.2|1506.7|1500.7|0
1695100800000|2023-09-19 05:20:00|1508|1502|1506.7|1500.7|1508|1502|1506.7|1500.7|0
1695101100000|2023-09-19 05:25:00|1506.9|1500.9|1506.2|1500.2|1507.4|1501.4|1506.2|1500.2|0
1695101400000|2023-09-19 05:30:00|1506.1|1500.1|1506.1|1500.1|1507.2|1501.2|1506|1500|0
1695101700000|2023-09-19 05:35:00|1507.1|1501.1|1505.3|1499.3|1507.1|1501.1|1505.2|1499.2|0
1695102000000|2023-09-19 05:40:00|1505.2|1499.2|1505.4|1499.4|1506.7|1500.7|1505.2|1499.2|0
1695102300000|2023-09-19 05:45:00|1505.3|1499.3|1506.6|1500.6|1506.6|1500.6|1505.1|1499.1|0
1695102600000|2023-09-19 05:50:00|1506.3|1500.3|1505.3|1499.3|1506.3|1500.3|1505.1|1499.1|0
1695102900000|2023-09-19 05:55:00|1505.1|1499.1|1506.1|1500.1|1507.1|1501.1|1504.9|1498.9|0
1695168600000|2023-09-20 00:10:00|1500.8|1494.8|1500.9|1494.9|1501.9|1495.9|1500.6|1494.6|0
1695168900000|2023-09-20 00:15:00|1500.7|1494.7|1500|1494|1501|1495|1499.7|1493.7|0
1695169200000|2023-09-20 00:20:00|1500.1|1494.1|1499.3|1493.3|1500.1|1494.1|1497.9|1491.9|0
1695169500000|2023-09-20 00:25:00|1498.2|1492.2|1500.7|1494.7|1501.4|1495.4|1498.2|1492.2|0
1695169800000|2023-09-20 00:30:00|1501.7|1495.7|1498.2|1492.2|1501.7|1495.7|1496.7|1490.7|0
1695170100000|2023-09-20 00:35:00|1498|1492|1498.4|1492.4|1498.6|1492.6|1498|1492|0
1695170400000|2023-09-20 00:40:00|1498.2|1492.2|1497.9|1491.9|1498.2|1492.2|1496.9|1490.9|0
1695170700000|2023-09-20 00:45:00|1496.8|1490.8|1497.5|1491.5|1497.5|1491.5|1496.3|1490.3|0
1695171000000|2023-09-20 00:50:00|1497.7|1491.7|1498.1|1492.1|1498.1|1492.1|1495.9|1489.9|0
1695171300000|2023-09-20 00:55:00|1498|1492|1496.7|1490.7|1498|1492|1496.3|1490.3|0
1695171600000|2023-09-20 01:00:00|1496.6|1490.6|1497.3|1491.3|1497.3|1491.3|1496.1|1490.1|0
1695171900000|2023-09-20 01:05:00|1496.4|1490.4|1497.7|1491.7|1498.1|1492.1|1496.4|1490.4|0
1695172200000|2023-09-20 01:10:00|1496.7|1490.7|1498.4|1492.4|1498.5|1492.5|1496.7|1490.7|0
1695172500000|2023-09-20 01:15:00|1498.5|1492.5|1498.2|1492.2|1500.6|1494.6|1498.2|1492.2|0
1695172800000|2023-09-20 01:20:00|1498.1|1492.1|1497.7|1491.7|1498.9|1492.9|1497.7|1491.7|0
1695173100000|2023-09-20 01:25:00|1497.9|1491.9|1497.7|1491.7|1498.2|1492.2|1497.3|1491.3|0
1695173400000|2023-09-20 01:30:00|1497.8|1491.8|1497.1|1491.1|1498.1|1492.1|1496.8|1490.8|0
1695173700000|2023-09-20 01:35:00|1498.1|1492.1|1496.2|1490.2|1498.1|1492.1|1496.2|1490.2|0
1695174000000|2023-09-20 01:40:00|1496.3|1490.3|1496.7|1490.7|1496.8|1490.8|1496.3|1490.3|0
1695174300000|2023-09-20 01:45:00|1496.5|1490.5|1496.4|1490.4|1497.4|1491.4|1495.2|1489.2|0
1695174600000|2023-09-20 01:50:00|1497.4|1491.4|1496|1490|1497.4|1491.4|1495.3|1489.3|0
1695174900000|2023-09-20 01:55:00|1496.1|1490.1|1496|1490|1496.7|1490.7|1495.6|1489.6|0
1695175200000|2023-09-20 02:00:00|1497|1491|1495.9|1489.9|1497|1491|1494.7|1488.7|0
1695175500000|2023-09-20 02:05:00|1494.6|1488.6|1493.8|1487.8|1494.8|1488.8|1493.6|1487.6|0
1695175800000|2023-09-20 02:10:00|1493.6|1487.6|1494.7|1488.7|1494.7|1488.7|1493.2|1487.2|0
1695176100000|2023-09-20 02:15:00|1492.5|1486.5|1492.3|1486.3|1493.5|1487.5|1492.3|1486.3|0
1695176400000|2023-09-20 02:20:00|1492.5|1486.5|1493.3|1487.3|1493.3|1487.3|1491.9|1485.9|0
1695176700000|2023-09-20 02:25:00|1493.2|1487.2|1494.5|1488.5|1494.5|1488.5|1492.3|1486.3|0
1695177000000|2023-09-20 02:30:00|1494.6|1488.6|1495|1489|1495.7|1489.7|1493.6|1487.6|0
1695177300000|2023-09-20 02:35:00|1493.9|1487.9|1495.5|1489.5|1495.5|1489.5|1493.9|1487.9|0
1695177600000|2023-09-20 02:40:00|1495.4|1489.4|1498.2|1492.2|1498.3|1492.3|1495.4|1489.4|0
1695177900000|2023-09-20 02:45:00|1499.1|1493.1|1499.9|1493.9|1500|1494|1498.8|1492.8|0
1695178200000|2023-09-20 02:50:00|1500|1494|1500.2|1494.2|1500.2|1494.2|1499|1493|0
1695178500000|2023-09-20 02:55:00|1500.1|1494.1|1500.6|1494.6|1501|1495|1499.5|1493.5|0
1695178800000|2023-09-20 03:00:00|1500.7|1494.7|1500.5|1494.5|1500.7|1494.7|1499.5|1493.5|0
1695179100000|2023-09-20 03:05:00|1500.3|1494.3|1500.5|1494.5|1500.5|1494.5|1499.2|1493.2|0
1695179400000|2023-09-20 03:10:00|1499.5|1493.5|1500.9|1494.9|1500.9|1494.9|1499.5|1493.5|0
1695179700000|2023-09-20 03:15:00|1500.8|1494.8|1500.7|1494.7|1500.8|1494.8|1498.6|1492.6|0
1695180000000|2023-09-20 03:20:00|1499.7|1493.7|1500.6|1494.6|1500.8|1494.8|1498.6|1492.6|0
1695180300000|2023-09-20 03:25:00|1500.5|1494.5|1499.6|1493.6|1500.7|1494.7|1499.4|1493.4|0
1695180600000|2023-09-20 03:30:00|1499.5|1493.5|1499.6|1493.6|1500.5|1494.5|1498.3|1492.3|0
1695180900000|2023-09-20 03:35:00|1499.7|1493.7|1499.3|1493.3|1499.7|1493.7|1498.4|1492.4|0
1695181200000|2023-09-20 03:40:00|1499.4|1493.4|1499.5|1493.5|1499.5|1493.5|1499.2|1493.2|0
1695181500000|2023-09-20 03:45:00|1500.5|1494.5|1498.9|1492.9|1500.5|1494.5|1498.9|1492.9|0
1695181800000|2023-09-20 03:50:00|1499.1|1493.1|1497.3|1491.3|1499.1|1493.1|1497.3|1491.3|0
1695182100000|2023-09-20 03:55:00|1498.1|1492.1|1497.5|1491.5|1498.6|1492.6|1497.4|1491.4|0
1695182400000|2023-09-20 04:00:00|1498.5|1492.5|1497.2|1491.2|1498.5|1492.5|1497.1|1491.1|0
1695182700000|2023-09-20 04:05:00|1498.3|1492.3|1497.1|1491.1|1498.3|1492.3|1497.1|1491.1|0
1695183000000|2023-09-20 04:10:00|1498|1492|1497.2|1491.2|1498.4|1492.4|1496.4|1490.4|0
1695183300000|2023-09-20 04:15:00|1497.1|1491.1|1497.1|1491.1|1497.3|1491.3|1495.6|1489.6|0
1695183600000|2023-09-20 04:20:00|1496.1|1490.1|1495.8|1489.8|1497.2|1491.2|1495.8|1489.8|0
1695183900000|2023-09-20 04:25:00|1495.9|1489.9|1495.6|1489.6|1497.8|1491.8|1495.6|1489.6|0
1695184200000|2023-09-20 04:30:00|1496.5|1490.5|1497.2|1491.2|1497.8|1491.8|1495.6|1489.6|0
1695184500000|2023-09-20 04:35:00|1497.3|1491.3|1497.2|1491.2|1497.3|1491.3|1496.8|1490.8|0
1695184800000|2023-09-20 04:40:00|1497.1|1491.1|1498.5|1492.5|1499.6|1493.6|1497.1|1491.1|0
1695185100000|2023-09-20 04:45:00|1498.4|1492.4|1498.6|1492.6|1498.6|1492.6|1498|1492|0
1695185400000|2023-09-20 04:50:00|1498.9|1492.9|1498|1492|1498.9|1492.9|1497.1|1491.1|0
1695185700000|2023-09-20 04:55:00|1496.7|1490.7|1497.1|1491.1|1498.4|1492.4|1496.7|1490.7|0
1695186000000|2023-09-20 05:00:00|1496.9|1490.9|1497.5|1491.5|1498.1|1492.1|1496.1|1490.1|0
1695186300000|2023-09-20 05:05:00|1497.4|1491.4|1498.7|1492.7|1498.7|1492.7|1496.5|1490.5|0
1695186600000|2023-09-20 05:10:00|1497.9|1491.9|1498|1492|1499.2|1493.2|1496.9|1490.9|0
1695186900000|2023-09-20 05:15:00|1499.1|1493.1|1497.1|1491.1|1499.1|1493.1|1497.1|1491.1|0
1695187200000|2023-09-20 05:20:00|1498.3|1492.3|1499.3|1493.3|1499.3|1493.3|1497.5|1491.5|0
1695187500000|2023-09-20 05:25:00|1499.2|1493.2|1499.1|1493.1|1499.4|1493.4|1498.1|1492.1|0
1695187800000|2023-09-20 05:30:00|1498.1|1492.1|1499.2|1493.2|1499.2|1493.2|1497.8|1491.8|0
1695188100000|2023-09-20 05:35:00|1500.3|1494.3|1499.9|1493.9|1500.3|1494.3|1499.1|1493.1|0
1695188400000|2023-09-20 05:40:00|1499|1493|1499.3|1493.3|1499.9|1493.9|1498.5|1492.5|0
1695188700000|2023-09-20 05:45:00|1498.1|1492.1|1497.6|1491.6|1498.5|1492.5|1497.4|1491.4|0
1695189000000|2023-09-20 05:50:00|1498.8|1492.8|1499.2|1493.2|1499.9|1493.9|1497.9|1491.9|0
1695189300000|2023-09-20 05:55:00|1499.3|1493.3|1498.1|1492.1|1500.3|1494.3|1498.1|1492.1|0
1695255300000|2023-09-21 00:15:00|1490.2|1484.2|1491.4|1485.4|1491.4|1485.4|1488.1|1482.1|0
1695255600000|2023-09-21 00:20:00|1490.1|1484.1|1495.2|1489.2|1496|1490|1490.1|1484.1|0
1695255900000|2023-09-21 00:25:00|1493.9|1487.9|1494|1488|1494|1488|1490.6|1484.6|0
1695256200000|2023-09-21 00:30:00|1492.9|1486.9|1494.7|1488.7|1494.7|1488.7|1492.9|1486.9|0
1695256500000|2023-09-21 00:35:00|1493.9|1487.9|1495.5|1489.5|1495.6|1489.6|1492.1|1486.1|0
1695256800000|2023-09-21 00:40:00|1495.2|1489.2|1495.1|1489.1|1495.2|1489.2|1493.8|1487.8|0
1695257100000|2023-09-21 00:45:00|1494.1|1488.1|1495|1489|1495|1489|1493.7|1487.7|0
1695257400000|2023-09-21 00:50:00|1493.8|1487.8|1495.1|1489.1|1496.1|1490.1|1493.5|1487.5|0
1695257700000|2023-09-21 00:55:00|1494.8|1488.8|1493.2|1487.2|1494.8|1488.8|1493.2|1487.2|0
1695258000000|2023-09-21 01:00:00|1492.9|1486.9|1488.7|1482.7|1492.9|1486.9|1488.7|1482.7|0
1695258300000|2023-09-21 01:05:00|1489.8|1483.8|1488.5|1482.5|1491.1|1485.1|1488.5|1482.5|0
1695258600000|2023-09-21 01:10:00|1489.5|1483.5|1489|1483|1490.1|1484.1|1488.4|1482.4|0
1695258900000|2023-09-21 01:15:00|1489.9|1483.9|1488.5|1482.5|1489.9|1483.9|1488.4|1482.4|0
1695259200000|2023-09-21 01:20:00|1488.4|1482.4|1489.3|1483.3|1489.6|1483.6|1487.9|1481.9|0
1695259500000|2023-09-21 01:25:00|1489.4|1483.4|1487.1|1481.1|1489.4|1483.4|1487.1|1481.1|0
1695259800000|2023-09-21 01:30:00|1488.1|1482.1|1486.6|1480.6|1488.1|1482.1|1486.6|1480.6|0
1695260100000|2023-09-21 01:35:00|1486.5|1480.5|1487.8|1481.8|1488.1|1482.1|1486.5|1480.5|0
1695260400000|2023-09-21 01:40:00|1486.5|1480.5|1487|1481|1487.5|1481.5|1486.3|1480.3|0
1695260700000|2023-09-21 01:45:00|1487.1|1481.1|1490.1|1484.1|1490.3|1484.3|1487.1|1481.1|0
1695261000000|2023-09-21 01:50:00|1489|1483|1487.4|1481.4|1489.7|1483.7|1487.4|1481.4|0
1695261300000|2023-09-21 01:55:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1487.6|1481.6|0
1695261600000|2023-09-21 02:00:00|1489.6|1483.6|1489|1483|1490.6|1484.6|1487.8|1481.8|0
1695261900000|2023-09-21 02:05:00|1487.6|1481.6|1489.2|1483.2|1489.2|1483.2|1487.3|1481.3|0
1695262200000|2023-09-21 02:10:00|1488|1482|1488|1482|1489.2|1483.2|1487.9|1481.9|0
1695262500000|2023-09-21 02:15:00|1487.7|1481.7|1490.9|1484.9|1491|1485|1487.6|1481.6|0
1695262800000|2023-09-21 02:20:00|1491.1|1485.1|1490.2|1484.2|1491.3|1485.3|1490.1|1484.1|0
1695263100000|2023-09-21 02:25:00|1490.3|1484.3|1489.1|1483.1|1490.4|1484.4|1488.9|1482.9|0
1695263400000|2023-09-21 02:30:00|1489.2|1483.2|1489.9|1483.9|1491.4|1485.4|1489.1|1483.1|0
1695263700000|2023-09-21 02:35:00|1491|1485|1492.3|1486.3|1493.3|1487.3|1491|1485|0
1695264000000|2023-09-21 02:40:00|1493.4|1487.4|1491.8|1485.8|1493.4|1487.4|1491.6|1485.6|0
1695264300000|2023-09-21 02:45:00|1491|1485|1490.6|1484.6|1491.9|1485.9|1489.6|1483.6|0
1695264600000|2023-09-21 02:50:00|1489.5|1483.5|1491|1485|1491|1485|1489.5|1483.5|0
1695264900000|2023-09-21 02:55:00|1491.5|1485.5|1490|1484|1491.5|1485.5|1490|1484|0
1695265200000|2023-09-21 03:00:00|1491.3|1485.3|1491.2|1485.2|1491.3|1485.3|1489.8|1483.8|0
1695265500000|2023-09-21 03:05:00|1491.3|1485.3|1490.2|1484.2|1491.6|1485.6|1490.2|1484.2|0
1695265800000|2023-09-21 03:10:00|1491.3|1485.3|1488.7|1482.7|1491.3|1485.3|1488.7|1482.7|0
1695266100000|2023-09-21 03:15:00|1490|1484|1490.2|1484.2|1490.9|1484.9|1488.9|1482.9|0
1695266400000|2023-09-21 03:20:00|1490.1|1484.1|1489.8|1483.8|1490.1|1484.1|1489.5|1483.5|0
1695266700000|2023-09-21 03:25:00|1490.7|1484.7|1488.9|1482.9|1490.7|1484.7|1488.7|1482.7|0
1695267000000|2023-09-21 03:30:00|1488.7|1482.7|1490|1484|1490|1484|1488.5|1482.5|0
1695267300000|2023-09-21 03:35:00|1490.1|1484.1|1490|1484|1490.1|1484.1|1488.7|1482.7|0
1695267600000|2023-09-21 03:40:00|1489.8|1483.8|1489.3|1483.3|1489.9|1483.9|1488.4|1482.4|0
1695267900000|2023-09-21 03:45:00|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1488.9|1482.9|0
1695268200000|2023-09-21 03:50:00|1489.3|1483.3|1488|1482|1489.4|1483.4|1488|1482|0
1695268500000|2023-09-21 03:55:00|1489|1483|1487.9|1481.9|1489.1|1483.1|1487.9|1481.9|0
1695268800000|2023-09-21 04:00:00|1488.8|1482.8|1489|1483|1489.7|1483.7|1487.6|1481.6|0
1695269100000|2023-09-21 04:05:00|1489.1|1483.1|1487.3|1481.3|1489.1|1483.1|1487.3|1481.3|0
1695269400000|2023-09-21 04:10:00|1487.6|1481.6|1487.2|1481.2|1488.5|1482.5|1487.1|1481.1|0
1695269700000|2023-09-21 04:15:00|1489.5|1483.5|1491.1|1485.1|1491.1|1485.1|1486.5|1480.5|0
1695270000000|2023-09-21 04:20:00|1491.9|1485.9|1491.8|1485.8|1491.9|1485.9|1490.7|1484.7|0
1695270300000|2023-09-21 04:25:00|1491.4|1485.4|1491|1485|1492.3|1486.3|1490.9|1484.9|0
1695270600000|2023-09-21 04:30:00|1492.2|1486.2|1492|1486|1492.9|1486.9|1491.1|1485.1|0
1695270900000|2023-09-21 04:35:00|1493.1|1487.1|1494.2|1488.2|1494.5|1488.5|1493.1|1487.1|0
1695271200000|2023-09-21 04:40:00|1493.2|1487.2|1494.6|1488.6|1494.6|1488.6|1493.2|1487.2|0
1695271500000|2023-09-21 04:45:00|1493.6|1487.6|1494.7|1488.7|1494.7|1488.7|1493.6|1487.6|0
1695271800000|2023-09-21 04:50:00|1493.7|1487.7|1492.3|1486.3|1493.9|1487.9|1491.7|1485.7|0
1695272100000|2023-09-21 04:55:00|1493.3|1487.3|1492.9|1486.9|1493.9|1487.9|1492.1|1486.1|0
1695272400000|2023-09-21 05:00:00|1492.6|1486.6|1492.7|1486.7|1493.6|1487.6|1491.6|1485.6|0
1695272700000|2023-09-21 05:05:00|1491.9|1485.9|1492.4|1486.4|1493.3|1487.3|1491.8|1485.8|0
1695273000000|2023-09-21 05:10:00|1493.3|1487.3|1492.8|1486.8|1493.6|1487.6|1492.4|1486.4|0
1695273300000|2023-09-21 05:15:00|1493.9|1487.9|1494|1488|1494.1|1488.1|1492.9|1486.9|0
1695273600000|2023-09-21 05:20:00|1494.3|1488.3|1494|1488|1494.3|1488.3|1492|1486|0
1695273900000|2023-09-21 05:25:00|1495.6|1489.6|1495.7|1489.7|1495.7|1489.7|1495.3|1489.3|0
1695274200000|2023-09-21 05:30:00|1496.8|1490.8|1496.5|1490.5|1497.6|1491.6|1495.2|1489.2|0
1695274500000|2023-09-21 05:35:00|1496.6|1490.6|1497.5|1491.5|1498.1|1492.1|1496.1|1490.1|0
1695274800000|2023-09-21 05:40:00|1497.6|1491.6|1497.9|1491.9|1499|1493|1497.6|1491.6|0
1695275100000|2023-09-21 05:45:00|1498.9|1492.9|1500.4|1494.4|1500.4|1494.4|1497|1491|0
1695275400000|2023-09-21 05:50:00|1500.5|1494.5|1498.4|1492.4|1501.4|1495.4|1498.4|1492.4|0
1695275700000|2023-09-21 05:55:00|1498.5|1492.5|1498.7|1492.7|1499.1|1493.1|1497.6|1491.6|0
1695341400000|2023-09-22 00:10:00|1482.9|1476.9|1481.1|1475.1|1484|1478|1480.4|1474.4|0
1695341700000|2023-09-22 00:15:00|1481.2|1475.2|1479.8|1473.8|1481.2|1475.2|1479.1|1473.1|0
1695342000000|2023-09-22 00:20:00|1479.3|1473.3|1483|1477|1483.3|1477.3|1479.3|1473.3|0
1695342300000|2023-09-22 00:25:00|1482.1|1476.1|1480.3|1474.3|1484.1|1478.1|1479.6|1473.6|0
1695342600000|2023-09-22 00:30:00|1481.3|1475.3|1481.5|1475.5|1483.4|1477.4|1481.1|1475.1|0
1695342900000|2023-09-22 00:35:00|1481.6|1475.6|1483.8|1477.8|1484.2|1478.2|1481.6|1475.6|0
1695343200000|2023-09-22 00:40:00|1483.7|1477.7|1483.8|1477.8|1485.8|1479.8|1483.7|1477.7|0
1695343500000|2023-09-22 00:45:00|1485|1479|1484.4|1478.4|1485.3|1479.3|1483.1|1477.1|0
1695343800000|2023-09-22 00:50:00|1483.1|1477.1|1484.2|1478.2|1485.2|1479.2|1483.1|1477.1|0
1695344100000|2023-09-22 00:55:00|1484.1|1478.1|1482.3|1476.3|1485.4|1479.4|1482.3|1476.3|0
1695344400000|2023-09-22 01:00:00|1482.2|1476.2|1482.4|1476.4|1482.4|1476.4|1479.9|1473.9|0
1695344700000|2023-09-22 01:05:00|1482.2|1476.2|1483.3|1477.3|1483.3|1477.3|1480.8|1474.8|0
1695345000000|2023-09-22 01:10:00|1482.1|1476.1|1481.7|1475.7|1483.1|1477.1|1481.6|1475.6|0
1695345300000|2023-09-22 01:15:00|1481.9|1475.9|1482|1476|1482.2|1476.2|1480.8|1474.8|0
1695345600000|2023-09-22 01:20:00|1481.8|1475.8|1480.8|1474.8|1481.8|1475.8|1480.4|1474.4|0
1695345900000|2023-09-22 01:25:00|1482.3|1476.3|1482.2|1476.2|1483|1477|1481.3|1475.3|0
1695346200000|2023-09-22 01:30:00|1482.1|1476.1|1483.3|1477.3|1484.4|1478.4|1482.1|1476.1|0
1695346500000|2023-09-22 01:35:00|1483.8|1477.8|1484.3|1478.3|1485.9|1479.9|1483.7|1477.7|0
1695346800000|2023-09-22 01:40:00|1485.4|1479.4|1485.6|1479.6|1486.6|1480.6|1485.4|1479.4|0
1695347100000|2023-09-22 01:45:00|1485|1479|1484.5|1478.5|1485.6|1479.6|1484|1478|0
1695347400000|2023-09-22 01:50:00|1484.4|1478.4|1484.8|1478.8|1484.9|1478.9|1484.4|1478.4|0
1695347700000|2023-09-22 01:55:00|1484.6|1478.6|1485.1|1479.1|1485.1|1479.1|1484.5|1478.5|0
1695348000000|2023-09-22 02:00:00|1485.4|1479.4|1487.1|1481.1|1487.2|1481.2|1484.9|1478.9|0
1695348300000|2023-09-22 02:05:00|1487|1481|1487.3|1481.3|1488.3|1482.3|1486.3|1480.3|0
1695348600000|2023-09-22 02:10:00|1487.1|1481.1|1487.3|1481.3|1487.5|1481.5|1486.3|1480.3|0
1695348900000|2023-09-22 02:15:00|1486.1|1480.1|1487|1481|1488.1|1482.1|1486|1480|0
1695349200000|2023-09-22 02:20:00|1486.9|1480.9|1486.6|1480.6|1487.9|1481.9|1486.5|1480.5|0
1695349500000|2023-09-22 02:25:00|1486.7|1480.7|1488.7|1482.7|1488.8|1482.8|1486.7|1480.7|0
1695349800000|2023-09-22 02:30:00|1487.6|1481.6|1488.9|1482.9|1488.9|1482.9|1487.6|1481.6|0
1695350100000|2023-09-22 02:35:00|1490.2|1484.2|1488|1482|1490.2|1484.2|1487.9|1481.9|0
1695350400000|2023-09-22 02:40:00|1487.9|1481.9|1487.8|1481.8|1488.9|1482.9|1487.7|1481.7|0
1695350700000|2023-09-22 02:45:00|1488.1|1482.1|1488.3|1482.3|1488.7|1482.7|1487.6|1481.6|0
1695351000000|2023-09-22 02:50:00|1487.4|1481.4|1487.1|1481.1|1489.1|1483.1|1487.1|1481.1|0
1695351300000|2023-09-22 02:55:00|1488.1|1482.1|1488.8|1482.8|1490.1|1484.1|1488.1|1482.1|0
1695351600000|2023-09-22 03:00:00|1488.7|1482.7|1488.4|1482.4|1489.5|1483.5|1488.4|1482.4|0
1695351900000|2023-09-22 03:05:00|1488.5|1482.5|1488.7|1482.7|1489.7|1483.7|1488.5|1482.5|0
1695352200000|2023-09-22 03:10:00|1488.6|1482.6|1490.3|1484.3|1490.3|1484.3|1487.5|1481.5|0
1695352500000|2023-09-22 03:15:00|1489.3|1483.3|1489.3|1483.3|1490.3|1484.3|1489|1483|0
1695352800000|2023-09-22 03:20:00|1489.5|1483.5|1490.6|1484.6|1490.7|1484.7|1489.4|1483.4|0
1695353100000|2023-09-22 03:25:00|1489.5|1483.5|1491.8|1485.8|1491.8|1485.8|1489.5|1483.5|0
1695353400000|2023-09-22 03:30:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.9|1485.9|0
1695353700000|2023-09-22 03:35:00|1491.4|1485.4|1490.9|1484.9|1491.5|1485.5|1490.4|1484.4|0
1695354000000|2023-09-22 03:40:00|1491.2|1485.2|1491.8|1485.8|1492|1486|1489.7|1483.7|0
1695354300000|2023-09-22 03:45:00|1490.7|1484.7|1489|1483|1490.7|1484.7|1488.9|1482.9|0
1695354600000|2023-09-22 03:50:00|1490|1484|1491.4|1485.4|1491.4|1485.4|1489.9|1483.9|0
1695354900000|2023-09-22 03:55:00|1490.6|1484.6|1490.2|1484.2|1491.4|1485.4|1490.2|1484.2|0
1695355200000|2023-09-22 04:00:00|1490.4|1484.4|1492|1486|1492|1486|1490.1|1484.1|0
1695355500000|2023-09-22 04:05:00|1493.1|1487.1|1493.4|1487.4|1493.7|1487.7|1493.1|1487.1|0
1695355800000|2023-09-22 04:10:00|1493.3|1487.3|1492.1|1486.1|1493.3|1487.3|1491|1485|0
1695356100000|2023-09-22 04:15:00|1491.2|1485.2|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|0
1695356400000|2023-09-22 04:20:00|1491.5|1485.5|1490.4|1484.4|1491.5|1485.5|1490.3|1484.3|0
1695356700000|2023-09-22 04:25:00|1490.5|1484.5|1490.6|1484.6|1491.8|1485.8|1490.5|1484.5|0
1695357000000|2023-09-22 04:30:00|1491.7|1485.7|1490.1|1484.1|1491.7|1485.7|1490.1|1484.1|0
1695357300000|2023-09-22 04:35:00|1491.2|1485.2|1490.2|1484.2|1491.4|1485.4|1490|1484|0
1695357600000|2023-09-22 04:40:00|1491.2|1485.2|1489.5|1483.5|1491.3|1485.3|1489.3|1483.3|0
1695357900000|2023-09-22 04:45:00|1488.5|1482.5|1488.4|1482.4|1489.5|1483.5|1488.3|1482.3|0
1695358200000|2023-09-22 04:50:00|1488.5|1482.5|1488.5|1482.5|1489.6|1483.6|1488.5|1482.5|0
1695358500000|2023-09-22 04:55:00|1489.5|1483.5|1488.7|1482.7|1489.6|1483.6|1488.5|1482.5|0
1695358800000|2023-09-22 05:00:00|1488.8|1482.8|1488.6|1482.6|1489.7|1483.7|1488.5|1482.5|0
1695359100000|2023-09-22 05:05:00|1488.5|1482.5|1489.5|1483.5|1490.3|1484.3|1488.2|1482.2|0
1695359400000|2023-09-22 05:10:00|1488.3|1482.3|1489.6|1483.6|1489.7|1483.7|1488.3|1482.3|0
1695359700000|2023-09-22 05:15:00|1489|1483|1488.8|1482.8|1489|1483|1487.9|1481.9|0
1695360000000|2023-09-22 05:20:00|1489.9|1483.9|1489.7|1483.7|1490|1484|1488.7|1482.7|0
1695360300000|2023-09-22 05:25:00|1489.6|1483.6|1490|1484|1490.1|1484.1|1488.7|1482.7|0
1695360600000|2023-09-22 05:30:00|1489.1|1483.1|1490.9|1484.9|1491.1|1485.1|1488.6|1482.6|0
1695360900000|2023-09-22 05:35:00|1491|1485|1490.8|1484.8|1491|1485|1489.8|1483.8|0
1695361200000|2023-09-22 05:40:00|1491.1|1485.1|1490.1|1484.1|1491.1|1485.1|1489.7|1483.7|0
1695361500000|2023-09-22 05:45:00|1491|1485|1491.5|1485.5|1491.5|1485.5|1490.3|1484.3|0
1695361800000|2023-09-22 05:50:00|1491.6|1485.6|1492.2|1486.2|1492.2|1486.2|1490.3|1484.3|0
1695362100000|2023-09-22 05:55:00|1491.1|1485.1|1489.9|1483.9|1492.3|1486.3|1489.9|1483.9|0
1695600600000|2023-09-25 00:10:00|1488.6|1482.6|1487.5|1481.5|1489|1483|1487.2|1481.2|0
1695600900000|2023-09-25 00:15:00|1487.7|1481.7|1488|1482|1488|1482|1485.9|1479.9|0
1695601200000|2023-09-25 00:20:00|1488.2|1482.2|1490.5|1484.5|1491.1|1485.1|1488.2|1482.2|0
1695601500000|2023-09-25 00:25:00|1490.8|1484.8|1495|1489|1495|1489|1490.8|1484.8|0
1695601800000|2023-09-25 00:30:00|1494.6|1488.6|1492.8|1486.8|1494.7|1488.7|1492.8|1486.8|0
1695602100000|2023-09-25 00:35:00|1492.4|1486.4|1493.2|1487.2|1493.7|1487.7|1490.6|1484.6|0
1695602400000|2023-09-25 00:40:00|1493.4|1487.4|1493.5|1487.5|1493.6|1487.6|1492.9|1486.9|0
1695602700000|2023-09-25 00:45:00|1493.4|1487.4|1494.8|1488.8|1495.8|1489.8|1493.4|1487.4|0
1695603000000|2023-09-25 00:50:00|1494.9|1488.9|1494.8|1488.8|1494.9|1488.9|1493.1|1487.1|0
1695603300000|2023-09-25 00:55:00|1494.9|1488.9|1494.9|1488.9|1496.5|1490.5|1494.9|1488.9|0
1695603600000|2023-09-25 01:00:00|1495|1489|1494.8|1488.8|1495.9|1489.9|1494.3|1488.3|0
1695603900000|2023-09-25 01:05:00|1493.8|1487.8|1495|1489|1495|1489|1493.8|1487.8|0
1695604200000|2023-09-25 01:10:00|1495.1|1489.1|1496.2|1490.2|1496.3|1490.3|1494.8|1488.8|0
1695604500000|2023-09-25 01:15:00|1495.3|1489.3|1494.7|1488.7|1495.5|1489.5|1494.2|1488.2|0
1695604800000|2023-09-25 01:20:00|1494.5|1488.5|1495.7|1489.7|1495.8|1489.8|1494.5|1488.5|0
1695605100000|2023-09-25 01:25:00|1494.9|1488.9|1494.9|1488.9|1496|1490|1494.7|1488.7|0
1695605400000|2023-09-25 01:30:00|1494.8|1488.8|1494.9|1488.9|1496.3|1490.3|1494.7|1488.7|0
1695605700000|2023-09-25 01:35:00|1495|1489|1495.6|1489.6|1495.6|1489.6|1495|1489|0
1695606000000|2023-09-25 01:40:00|1495.7|1489.7|1496.1|1490.1|1496.7|1490.7|1495.5|1489.5|0
1695606300000|2023-09-25 01:45:00|1495.2|1489.2|1498.8|1492.8|1498.8|1492.8|1495.1|1489.1|0
1695606600000|2023-09-25 01:50:00|1499.6|1493.6|1499.6|1493.6|1500.5|1494.5|1499.4|1493.4|0
1695606900000|2023-09-25 01:55:00|1499.7|1493.7|1500|1494|1500.6|1494.6|1499.4|1493.4|0
1695607200000|2023-09-25 02:00:00|1500.1|1494.1|1499.9|1493.9|1500.4|1494.4|1498.9|1492.9|0
1695607500000|2023-09-25 02:05:00|1500|1494|1500|1494|1500.2|1494.2|1499.3|1493.3|0
1695607800000|2023-09-25 02:10:00|1500.1|1494.1|1496.6|1490.6|1500.1|1494.1|1496.5|1490.5|0
1695608100000|2023-09-25 02:15:00|1496.7|1490.7|1498.7|1492.7|1499.1|1493.1|1496.7|1490.7|0
1695608400000|2023-09-25 02:20:00|1497.6|1491.6|1497.5|1491.5|1498.7|1492.7|1497.4|1491.4|0
1695608700000|2023-09-25 02:25:00|1499.7|1493.7|1498.3|1492.3|1499.7|1493.7|1497.3|1491.3|0
1695609000000|2023-09-25 02:30:00|1498.2|1492.2|1498|1492|1498.5|1492.5|1497|1491|0
1695609300000|2023-09-25 02:35:00|1497.9|1491.9|1497.6|1491.6|1499.1|1493.1|1497.6|1491.6|0
1695609600000|2023-09-25 02:40:00|1498.7|1492.7|1499.2|1493.2|1499.2|1493.2|1497.6|1491.6|0
1695609900000|2023-09-25 02:45:00|1499.3|1493.3|1500|1494|1500.4|1494.4|1498.5|1492.5|0
1695610200000|2023-09-25 02:50:00|1499.9|1493.9|1499.6|1493.6|1500|1494|1499.4|1493.4|0
1695610500000|2023-09-25 02:55:00|1500.1|1494.1|1500.2|1494.2|1500.5|1494.5|1500.1|1494.1|0
1695610800000|2023-09-25 03:00:00|1500.1|1494.1|1499|1493|1500.1|1494.1|1498.9|1492.9|0
1695611100000|2023-09-25 03:05:00|1499.2|1493.2|1500|1494|1500|1494|1498.8|1492.8|0
1695611400000|2023-09-25 03:10:00|1500.2|1494.2|1500.2|1494.2|1500.2|1494.2|1499.2|1493.2|0
1695611700000|2023-09-25 03:15:00|1499.2|1493.2|1500.6|1494.6|1500.6|1494.6|1499.2|1493.2|0
1695612000000|2023-09-25 03:20:00|1499.5|1493.5|1498.8|1492.8|1500.5|1494.5|1498.8|1492.8|0
1695612300000|2023-09-25 03:25:00|1498.6|1492.6|1501.7|1495.7|1501.7|1495.7|1498.6|1492.6|0
1695612600000|2023-09-25 03:30:00|1500.6|1494.6|1499.5|1493.5|1500.6|1494.6|1499.2|1493.2|0
1695612900000|2023-09-25 03:35:00|1499.4|1493.4|1499.3|1493.3|1500.7|1494.7|1499.3|1493.3|0
1695613200000|2023-09-25 03:40:00|1500.3|1494.3|1500|1494|1500.9|1494.9|1499.3|1493.3|0
1695613500000|2023-09-25 03:45:00|1500.1|1494.1|1501.4|1495.4|1501.4|1495.4|1500|1494|0
1695613800000|2023-09-25 03:50:00|1500.2|1494.2|1501.2|1495.2|1501.5|1495.5|1500.2|1494.2|0
1695614100000|2023-09-25 03:55:00|1501.8|1495.8|1502.6|1496.6|1503.1|1497.1|1501.7|1495.7|0
1695614400000|2023-09-25 04:00:00|1502.7|1496.7|1501.1|1495.1|1502.7|1496.7|1501|1495|0
1695614700000|2023-09-25 04:05:00|1503|1497|1503|1497|1503.1|1497.1|1500|1494|0
1695615000000|2023-09-25 04:10:00|1502.5|1496.5|1502.4|1496.4|1502.5|1496.5|1501|1495|0
1695615300000|2023-09-25 04:15:00|1501.4|1495.4|1504.2|1498.2|1504.2|1498.2|1501.4|1495.4|0
1695615600000|2023-09-25 04:20:00|1504.3|1498.3|1503.3|1497.3|1504.4|1498.4|1503.3|1497.3|0
1695615900000|2023-09-25 04:25:00|1503.1|1497.1|1503.2|1497.2|1503.9|1497.9|1502.9|1496.9|0
1695616200000|2023-09-25 04:30:00|1504.3|1498.3|1505.8|1499.8|1505.8|1499.8|1503.4|1497.4|0
1695616500000|2023-09-25 04:35:00|1504.8|1498.8|1505.4|1499.4|1505.7|1499.7|1504.5|1498.5|0
1695616800000|2023-09-25 04:40:00|1504.5|1498.5|1504.6|1498.6|1505.7|1499.7|1504.4|1498.4|0
1695617100000|2023-09-25 04:45:00|1504.5|1498.5|1504.4|1498.4|1505.5|1499.5|1504.1|1498.1|0
1695617400000|2023-09-25 04:50:00|1505.4|1499.4|1504.5|1498.5|1505.9|1499.9|1504.4|1498.4|0
1695617700000|2023-09-25 04:55:00|1505.5|1499.5|1505.3|1499.3|1505.9|1499.9|1504.6|1498.6|0
1695618000000|2023-09-25 05:00:00|1506.3|1500.3|1505.2|1499.2|1506.3|1500.3|1504.8|1498.8|0
1695618300000|2023-09-25 05:05:00|1505.3|1499.3|1506.9|1500.9|1506.9|1500.9|1505.3|1499.3|0
1695618600000|2023-09-25 05:10:00|1506.7|1500.7|1505.7|1499.7|1506.8|1500.8|1505.5|1499.5|0
1695618900000|2023-09-25 05:15:00|1505.5|1499.5|1507.4|1501.4|1507.4|1501.4|1505.5|1499.5|0
1695619200000|2023-09-25 05:20:00|1506.4|1500.4|1507.7|1501.7|1507.7|1501.7|1506.4|1500.4|0
1695619500000|2023-09-25 05:25:00|1507.8|1501.8|1506.7|1500.7|1507.8|1501.8|1505.8|1499.8|0
1695619800000|2023-09-25 05:30:00|1506.8|1500.8|1505.5|1499.5|1506.8|1500.8|1505.5|1499.5|0
1695620100000|2023-09-25 05:35:00|1505.4|1499.4|1507|1501|1507.1|1501.1|1505.4|1499.4|0
1695620400000|2023-09-25 05:40:00|1507.1|1501.1|1507.4|1501.4|1508.4|1502.4|1506.9|1500.9|0
1695620700000|2023-09-25 05:45:00|1507.6|1501.6|1508.2|1502.2|1509.2|1503.2|1507.6|1501.6|0
1695621000000|2023-09-25 05:50:00|1508.3|1502.3|1508.6|1502.6|1509.2|1503.2|1508|1502|0
1695621300000|2023-09-25 05:55:00|1508.7|1502.7|1508.5|1502.5|1508.7|1502.7|1507.4|1501.4|0
1695687000000|2023-09-26 00:10:00|1504.4|1498.4|1505.9|1499.9|1507.4|1501.4|1504|1498|0
1695687300000|2023-09-26 00:15:00|1505.3|1499.3|1503.3|1497.3|1505.3|1499.3|1502.1|1496.1|0
1695687600000|2023-09-26 00:20:00|1502.7|1496.7|1504.3|1498.3|1505.6|1499.6|1501.9|1495.9|0
1695687900000|2023-09-26 00:25:00|1502.1|1496.1|1502.2|1496.2|1502.9|1496.9|1502.1|1496.1|0
1695688200000|2023-09-26 00:30:00|1503.4|1497.4|1502|1496|1503.6|1497.6|1502|1496|0
1695688500000|2023-09-26 00:35:00|1501.7|1495.7|1498.9|1492.9|1503.7|1497.7|1498.9|1492.9|0
1695688800000|2023-09-26 00:40:00|1500.7|1494.7|1502.2|1496.2|1502.2|1496.2|1498.7|1492.7|0
1695689100000|2023-09-26 00:45:00|1500.9|1494.9|1499.5|1493.5|1501.9|1495.9|1499.5|1493.5|0
1695689400000|2023-09-26 00:50:00|1500.1|1494.1|1499.7|1493.7|1500.1|1494.1|1497.4|1491.4|0
1695689700000|2023-09-26 00:55:00|1499.8|1493.8|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|0
1695690000000|2023-09-26 01:00:00|1499.5|1493.5|1500.8|1494.8|1500.8|1494.8|1498.9|1492.9|0
1695690300000|2023-09-26 01:05:00|1500.7|1494.7|1500.8|1494.8|1500.8|1494.8|1498.6|1492.6|0
1695690600000|2023-09-26 01:10:00|1500.9|1494.9|1500.5|1494.5|1501.5|1495.5|1499.5|1493.5|0
1695690900000|2023-09-26 01:15:00|1499.3|1493.3|1500.3|1494.3|1500.4|1494.4|1499|1493|0
1695691200000|2023-09-26 01:20:00|1500.4|1494.4|1499.2|1493.2|1501.2|1495.2|1499.2|1493.2|0
1695691500000|2023-09-26 01:25:00|1500.3|1494.3|1501|1495|1501|1495|1499.1|1493.1|0
1695691800000|2023-09-26 01:30:00|1501.7|1495.7|1501|1495|1501.7|1495.7|1499.5|1493.5|0
1695692100000|2023-09-26 01:35:00|1499.9|1493.9|1501|1495|1501|1495|1499.9|1493.9|0
1695692400000|2023-09-26 01:40:00|1499.2|1493.2|1498.2|1492.2|1500.2|1494.2|1497.8|1491.8|0
1695692700000|2023-09-26 01:45:00|1498.1|1492.1|1498.1|1492.1|1498.4|1492.4|1498.1|1492.1|0
1695693000000|2023-09-26 01:50:00|1498.4|1492.4|1499.1|1493.1|1499.2|1493.2|1498|1492|0
1695693300000|2023-09-26 01:55:00|1499.3|1493.3|1499.1|1493.1|1499.3|1493.3|1498.1|1492.1|0
1695693600000|2023-09-26 02:00:00|1499|1493|1497.9|1491.9|1499|1493|1495.8|1489.8|0
1695693900000|2023-09-26 02:05:00|1497.8|1491.8|1498|1492|1498.1|1492.1|1497|1491|0
1695694200000|2023-09-26 02:10:00|1496.9|1490.9|1497|1491|1498.2|1492.2|1496.9|1490.9|0
1695694500000|2023-09-26 02:15:00|1497.1|1491.1|1496.3|1490.3|1497.5|1491.5|1496.1|1490.1|0
1695694800000|2023-09-26 02:20:00|1497.5|1491.5|1498.9|1492.9|1498.9|1492.9|1497.4|1491.4|0
1695695100000|2023-09-26 02:25:00|1498.8|1492.8|1499.4|1493.4|1499.8|1493.8|1497.5|1491.5|0
1695695400000|2023-09-26 02:30:00|1498.1|1492.1|1499.1|1493.1|1499.2|1493.2|1498.1|1492.1|0
1695695700000|2023-09-26 02:35:00|1498.8|1492.8|1498.3|1492.3|1499.2|1493.2|1498.2|1492.2|0
1695696000000|2023-09-26 02:40:00|1499.2|1493.2|1499.4|1493.4|1499.4|1493.4|1499|1493|0
1695696300000|2023-09-26 02:45:00|1499.3|1493.3|1498.4|1492.4|1499.3|1493.3|1498.1|1492.1|0
1695696600000|2023-09-26 02:50:00|1499.1|1493.1|1498.1|1492.1|1499.2|1493.2|1498.1|1492.1|0
1695696900000|2023-09-26 02:55:00|1499.1|1493.1|1499.1|1493.1|1499.2|1493.2|1498|1492|0
1695697200000|2023-09-26 03:00:00|1499.3|1493.3|1497.4|1491.4|1499.7|1493.7|1497.4|1491.4|0
1695697500000|2023-09-26 03:05:00|1498.6|1492.6|1499|1493|1499|1493|1497.5|1491.5|0
1695697800000|2023-09-26 03:10:00|1497.9|1491.9|1496.8|1490.8|1499|1493|1496.8|1490.8|0
1695698100000|2023-09-26 03:15:00|1498.1|1492.1|1499.4|1493.4|1500.4|1494.4|1498|1492|0
1695698400000|2023-09-26 03:20:00|1500.6|1494.6|1498.2|1492.2|1500.6|1494.6|1498|1492|0
1695698700000|2023-09-26 03:25:00|1498.1|1492.1|1499.1|1493.1|1499.1|1493.1|1498|1492|0
1695699000000|2023-09-26 03:30:00|1499.2|1493.2|1498.5|1492.5|1499.3|1493.3|1498.1|1492.1|0
1695699300000|2023-09-26 03:35:00|1498.3|1492.3|1498.6|1492.6|1499.8|1493.8|1498.3|1492.3|0
1695699600000|2023-09-26 03:40:00|1498.5|1492.5|1499.6|1493.6|1499.6|1493.6|1498.5|1492.5|0
1695699900000|2023-09-26 03:45:00|1498.5|1492.5|1497.3|1491.3|1499.7|1493.7|1497.3|1491.3|0
1695700200000|2023-09-26 03:50:00|1497.4|1491.4|1497.6|1491.6|1498.4|1492.4|1497.4|1491.4|0
1695700500000|2023-09-26 03:55:00|1497.5|1491.5|1497.3|1491.3|1497.6|1491.6|1496.3|1490.3|0
1695700800000|2023-09-26 04:00:00|1497.1|1491.1|1497.5|1491.5|1497.5|1491.5|1496.1|1490.1|0
1695701100000|2023-09-26 04:05:00|1497.4|1491.4|1496.3|1490.3|1497.6|1491.6|1496.2|1490.2|0
1695701400000|2023-09-26 04:10:00|1496.2|1490.2|1496.3|1490.3|1497.2|1491.2|1496.1|1490.1|0
1695701700000|2023-09-26 04:15:00|1497.3|1491.3|1499.3|1493.3|1499.3|1493.3|1497.2|1491.2|0
1695702000000|2023-09-26 04:20:00|1499.4|1493.4|1499.5|1493.5|1499.5|1493.5|1499.4|1493.4|0
1695702300000|2023-09-26 04:25:00|1499.6|1493.6|1498.7|1492.7|1499.7|1493.7|1498.3|1492.3|0
1695702600000|2023-09-26 04:30:00|1499.8|1493.8|1498.6|1492.6|1499.9|1493.9|1498.5|1492.5|0
1695702900000|2023-09-26 04:35:00|1499.9|1493.9|1501.1|1495.1|1501.1|1495.1|1499.8|1493.8|0
1695703200000|2023-09-26 04:40:00|1500.1|1494.1|1499.1|1493.1|1501|1495|1499.1|1493.1|0
1695703500000|2023-09-26 04:45:00|1500.1|1494.1|1500|1494|1500.3|1494.3|1499|1493|0
1695703800000|2023-09-26 04:50:00|1499.9|1493.9|1500|1494|1500.2|1494.2|1498.8|1492.8|0
1695704100000|2023-09-26 04:55:00|1500.5|1494.5|1499.1|1493.1|1500.5|1494.5|1499.1|1493.1|0
1695704400000|2023-09-26 05:00:00|1499.2|1493.2|1500.5|1494.5|1501.2|1495.2|1499|1493|0
1695704700000|2023-09-26 05:05:00|1499.4|1493.4|1500.6|1494.6|1500.7|1494.7|1499.4|1493.4|0
1695705000000|2023-09-26 05:10:00|1499.7|1493.7|1501.3|1495.3|1501.3|1495.3|1499.7|1493.7|0
1695705300000|2023-09-26 05:15:00|1501.2|1495.2|1500.4|1494.4|1501.5|1495.5|1500.3|1494.3|0
1695705600000|2023-09-26 05:20:00|1500.1|1494.1|1499.7|1493.7|1500.9|1494.9|1497.7|1491.7|0
1695705900000|2023-09-26 05:25:00|1499.8|1493.8|1500.7|1494.7|1501|1495|1498.8|1492.8|0
1695706200000|2023-09-26 05:30:00|1499.7|1493.7|1500.4|1494.4|1500.5|1494.5|1499.4|1493.4|0
1695706500000|2023-09-26 05:35:00|1499.2|1493.2|1500.7|1494.7|1501.5|1495.5|1499.2|1493.2|0
1695706800000|2023-09-26 05:40:00|1500.4|1494.4|1499.8|1493.8|1500.9|1494.9|1499.6|1493.6|0
1695707100000|2023-09-26 05:45:00|1500.8|1494.8|1499.4|1493.4|1500.8|1494.8|1499.4|1493.4|0
1695707400000|2023-09-26 05:50:00|1499.3|1493.3|1497.9|1491.9|1499.3|1493.3|1497.9|1491.9|0
1695707700000|2023-09-26 05:55:00|1498.1|1492.1|1499.2|1493.2|1499.8|1493.8|1497.7|1491.7|0
1695773400000|2023-09-27 00:10:00|1494.7|1488.7|1494.6|1488.6|1494.8|1488.8|1492.6|1486.6|0
1695773700000|2023-09-27 00:15:00|1494.4|1488.4|1495.6|1489.6|1495.8|1489.8|1493.1|1487.1|0
1695774000000|2023-09-27 00:20:00|1494.5|1488.5|1495.6|1489.6|1496.5|1490.5|1494.5|1488.5|0
1695774300000|2023-09-27 00:25:00|1495.7|1489.7|1495.5|1489.5|1496|1490|1495|1489|0
1695774600000|2023-09-27 00:30:00|1494.6|1488.6|1495.3|1489.3|1495.7|1489.7|1494.2|1488.2|0
1695774900000|2023-09-27 00:35:00|1495|1489|1494.2|1488.2|1495|1489|1493.4|1487.4|0
1695775200000|2023-09-27 00:40:00|1494.3|1488.3|1491.1|1485.1|1494.3|1488.3|1491.1|1485.1|0
1695775500000|2023-09-27 00:45:00|1491.2|1485.2|1493.9|1487.9|1493.9|1487.9|1490.7|1484.7|0
1695775800000|2023-09-27 00:50:00|1494|1488|1492|1486|1494|1488|1491.2|1485.2|0
1695776100000|2023-09-27 00:55:00|1491.9|1485.9|1493.3|1487.3|1493.3|1487.3|1491.9|1485.9|0
1695776400000|2023-09-27 01:00:00|1492.9|1486.9|1493.1|1487.1|1493.4|1487.4|1492.3|1486.3|0
1695776700000|2023-09-27 01:05:00|1493.5|1487.5|1493.7|1487.7|1493.7|1487.7|1492.3|1486.3|0
1695777000000|2023-09-27 01:10:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1491.7|1485.7|0
1695777300000|2023-09-27 01:15:00|1493.3|1487.3|1493|1487|1493.3|1487.3|1492|1486|0
1695777600000|2023-09-27 01:20:00|1492.1|1486.1|1493.3|1487.3|1493.3|1487.3|1491.5|1485.5|0
1695777900000|2023-09-27 01:25:00|1492.3|1486.3|1493.3|1487.3|1493.6|1487.6|1492.1|1486.1|0
1695778200000|2023-09-27 01:30:00|1494.4|1488.4|1493.8|1487.8|1495.2|1489.2|1493.8|1487.8|0
1695778500000|2023-09-27 01:35:00|1493.9|1487.9|1493.2|1487.2|1493.9|1487.9|1493.2|1487.2|0
1695778800000|2023-09-27 01:40:00|1493|1487|1491.5|1485.5|1493.9|1487.9|1491.5|1485.5|0
1695779100000|2023-09-27 01:45:00|1491.3|1485.3|1492.2|1486.2|1492.4|1486.4|1491.2|1485.2|0
1695779400000|2023-09-27 01:50:00|1491.1|1485.1|1491|1485|1491.2|1485.2|1490.9|1484.9|0
1695779700000|2023-09-27 01:55:00|1490.8|1484.8|1492.3|1486.3|1492.3|1486.3|1490.8|1484.8|0
1695780000000|2023-09-27 02:00:00|1492|1486|1492.2|1486.2|1492.6|1486.6|1491.4|1485.4|0
1695780300000|2023-09-27 02:05:00|1491.2|1485.2|1490.3|1484.3|1492.7|1486.7|1490.3|1484.3|0
1695780600000|2023-09-27 02:10:00|1490.4|1484.4|1489.9|1483.9|1490.5|1484.5|1489.9|1483.9|0
1695780900000|2023-09-27 02:15:00|1489.7|1483.7|1490.5|1484.5|1490.5|1484.5|1489.5|1483.5|0
1695781200000|2023-09-27 02:20:00|1489.4|1483.4|1489.6|1483.6|1490.8|1484.8|1489.2|1483.2|0
1695781500000|2023-09-27 02:25:00|1489.5|1483.5|1490.9|1484.9|1491.9|1485.9|1489.5|1483.5|0
1695781800000|2023-09-27 02:30:00|1490.8|1484.8|1490.4|1484.4|1492.9|1486.9|1490.4|1484.4|0
1695782100000|2023-09-27 02:35:00|1493.5|1487.5|1491.2|1485.2|1493.5|1487.5|1491.2|1485.2|0
1695782400000|2023-09-27 02:40:00|1492.4|1486.4|1492.8|1486.8|1492.8|1486.8|1491.2|1485.2|0
1695782700000|2023-09-27 02:45:00|1491.7|1485.7|1492|1486|1492.8|1486.8|1491.6|1485.6|0
1695783000000|2023-09-27 02:50:00|1492.1|1486.1|1492.8|1486.8|1492.8|1486.8|1491.9|1485.9|0
1695783300000|2023-09-27 02:55:00|1491.9|1485.9|1490.5|1484.5|1491.9|1485.9|1490.4|1484.4|0
1695783600000|2023-09-27 03:00:00|1490.6|1484.6|1491.6|1485.6|1491.6|1485.6|1490.2|1484.2|0
1695783900000|2023-09-27 03:05:00|1491.7|1485.7|1491.6|1485.6|1491.9|1485.9|1491.6|1485.6|0
1695784200000|2023-09-27 03:10:00|1491.7|1485.7|1492.9|1486.9|1493|1487|1491.7|1485.7|0
1695784500000|2023-09-27 03:15:00|1493|1487|1493.4|1487.4|1493.4|1487.4|1492|1486|0
1695784800000|2023-09-27 03:20:00|1492.3|1486.3|1493.3|1487.3|1493.4|1487.4|1492.3|1486.3|0
1695785100000|2023-09-27 03:25:00|1493.4|1487.4|1493|1487|1494.4|1488.4|1493|1487|0
1695785400000|2023-09-27 03:30:00|1494.1|1488.1|1492.8|1486.8|1494.1|1488.1|1492.8|1486.8|0
1695785700000|2023-09-27 03:35:00|1493|1487|1493.9|1487.9|1494.9|1488.9|1492.7|1486.7|0
1695786000000|2023-09-27 03:40:00|1493.6|1487.6|1493.9|1487.9|1494.8|1488.8|1493.6|1487.6|0
1695786300000|2023-09-27 03:45:00|1493.8|1487.8|1495|1489|1495|1489|1493.8|1487.8|0
1695786600000|2023-09-27 03:50:00|1492.9|1486.9|1494.1|1488.1|1495.2|1489.2|1492.9|1486.9|0
1695786900000|2023-09-27 03:55:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1493.7|1487.7|0
1695787200000|2023-09-27 04:00:00|1493.7|1487.7|1494.7|1488.7|1495.5|1489.5|1493.6|1487.6|0
1695787500000|2023-09-27 04:05:00|1494.9|1488.9|1494.9|1488.9|1496|1490|1494.6|1488.6|0
1695787800000|2023-09-27 04:10:00|1494.8|1488.8|1495|1489|1496.2|1490.2|1494.8|1488.8|0
1695788100000|2023-09-27 04:15:00|1495.1|1489.1|1495.9|1489.9|1496|1490|1494.8|1488.8|0
1695788400000|2023-09-27 04:20:00|1495.8|1489.8|1495.6|1489.6|1495.8|1489.8|1494.6|1488.6|0
1695788700000|2023-09-27 04:25:00|1495.7|1489.7|1496.4|1490.4|1496.7|1490.7|1495.7|1489.7|0
1695789000000|2023-09-27 04:30:00|1496.3|1490.3|1494.9|1488.9|1496.7|1490.7|1494.4|1488.4|0
1695789300000|2023-09-27 04:35:00|1495|1489|1496.5|1490.5|1497.4|1491.4|1495|1489|0
1695789600000|2023-09-27 04:40:00|1496.3|1490.3|1496.1|1490.1|1497.3|1491.3|1496.1|1490.1|0
1695789900000|2023-09-27 04:45:00|1496.2|1490.2|1496.3|1490.3|1497.4|1491.4|1496.2|1490.2|0
1695790200000|2023-09-27 04:50:00|1497.3|1491.3|1495.4|1489.4|1497.3|1491.3|1495.3|1489.3|0
1695790500000|2023-09-27 04:55:00|1495.2|1489.2|1495.3|1489.3|1495.4|1489.4|1495.1|1489.1|0
1695790800000|2023-09-27 05:00:00|1495.4|1489.4|1496.2|1490.2|1496.2|1490.2|1495.1|1489.1|0
1695791100000|2023-09-27 05:05:00|1495.4|1489.4|1495.6|1489.6|1496.4|1490.4|1495.2|1489.2|0
1695791400000|2023-09-27 05:10:00|1495.7|1489.7|1497|1491|1497|1491|1494.7|1488.7|0
1695791700000|2023-09-27 05:15:00|1496.9|1490.9|1496.8|1490.8|1496.9|1490.9|1495.6|1489.6|0
1695792000000|2023-09-27 05:20:00|1496.5|1490.5|1496.6|1490.6|1496.6|1490.6|1495.3|1489.3|0
1695792300000|2023-09-27 05:25:00|1497.7|1491.7|1498|1492|1498|1492|1496.6|1490.6|0
1695792600000|2023-09-27 05:30:00|1498.1|1492.1|1496.9|1490.9|1498.4|1492.4|1496.9|1490.9|0
1695792900000|2023-09-27 05:35:00|1497.6|1491.6|1497.1|1491.1|1498.1|1492.1|1496.8|1490.8|0
1695793200000|2023-09-27 05:40:00|1498.3|1492.3|1498.1|1492.1|1498.3|1492.3|1497.1|1491.1|0
1695793500000|2023-09-27 05:45:00|1497.1|1491.1|1497.6|1491.6|1498.2|1492.2|1496.1|1490.1|0
1695793800000|2023-09-27 05:50:00|1496.6|1490.6|1497.8|1491.8|1498.2|1492.2|1496.6|1490.6|0
1695794100000|2023-09-27 05:55:00|1498.7|1492.7|1498.4|1492.4|1498.7|1492.7|1497.4|1491.4|0
1695859800000|2023-09-28 00:10:00|1487.2|1481.2|1485.9|1479.9|1487.2|1481.2|1485.3|1479.3|0
1695860100000|2023-09-28 00:15:00|1484.7|1478.7|1487.8|1481.8|1487.8|1481.8|1483.9|1477.9|0
1695860400000|2023-09-28 00:20:00|1486.9|1480.9|1489.3|1483.3|1489.8|1483.8|1486.9|1480.9|0
1695860700000|2023-09-28 00:25:00|1489.1|1483.1|1489.7|1483.7|1490.6|1484.6|1489.1|1483.1|0
1695861000000|2023-09-28 00:30:00|1489.6|1483.6|1489.1|1483.1|1490.7|1484.7|1488.8|1482.8|0
1695861300000|2023-09-28 00:35:00|1488.9|1482.9|1490.7|1484.7|1491.6|1485.6|1488.4|1482.4|0
1695861600000|2023-09-28 00:40:00|1490.8|1484.8|1491.1|1485.1|1492.9|1486.9|1490.7|1484.7|0
1695861900000|2023-09-28 00:45:00|1492.3|1486.3|1491.1|1485.1|1492.6|1486.6|1491.1|1485.1|0
1695862200000|2023-09-28 00:50:00|1491.4|1485.4|1489.9|1483.9|1491.4|1485.4|1489.3|1483.3|0
1695862500000|2023-09-28 00:55:00|1487.9|1481.9|1488.8|1482.8|1490|1484|1487.9|1481.9|0
1695862800000|2023-09-28 01:00:00|1489.1|1483.1|1491.6|1485.6|1491.6|1485.6|1489.1|1483.1|0
1695863100000|2023-09-28 01:05:00|1492.2|1486.2|1494.4|1488.4|1494.4|1488.4|1492.2|1486.2|0
1695863400000|2023-09-28 01:10:00|1493.2|1487.2|1495.1|1489.1|1495.7|1489.7|1493.2|1487.2|0
1695863700000|2023-09-28 01:15:00|1494.8|1488.8|1493.3|1487.3|1495.3|1489.3|1493.2|1487.2|0
1695864000000|2023-09-28 01:20:00|1493.4|1487.4|1495|1489|1495|1489|1493.2|1487.2|0
1695864300000|2023-09-28 01:25:00|1494.2|1488.2|1496.6|1490.6|1496.6|1490.6|1494.2|1488.2|0
1695864600000|2023-09-28 01:30:00|1495.6|1489.6|1497.4|1491.4|1497.4|1491.4|1495.2|1489.2|0
1695864900000|2023-09-28 01:35:00|1497.8|1491.8|1496.4|1490.4|1497.8|1491.8|1495.5|1489.5|0
1695865200000|2023-09-28 01:40:00|1496.2|1490.2|1495.6|1489.6|1496.4|1490.4|1495.1|1489.1|0
1695865500000|2023-09-28 01:45:00|1494.1|1488.1|1495.1|1489.1|1495.2|1489.2|1494.1|1488.1|0
1695865800000|2023-09-28 01:50:00|1494.1|1488.1|1496.2|1490.2|1496.3|1490.3|1494|1488|0
1695866100000|2023-09-28 01:55:00|1494.2|1488.2|1493.4|1487.4|1495.1|1489.1|1493.4|1487.4|0
1695866400000|2023-09-28 02:00:00|1493.6|1487.6|1494.4|1488.4|1494.7|1488.7|1493.5|1487.5|0
1695866700000|2023-09-28 02:05:00|1494.1|1488.1|1494.4|1488.4|1494.4|1488.4|1493.1|1487.1|0
1695867000000|2023-09-28 02:10:00|1493.2|1487.2|1494.8|1488.8|1494.8|1488.8|1493.1|1487.1|0
1695867300000|2023-09-28 02:15:00|1495.1|1489.1|1494.4|1488.4|1495.1|1489.1|1493.2|1487.2|0
1695867600000|2023-09-28 02:20:00|1494.3|1488.3|1493.2|1487.2|1494.4|1488.4|1493|1487|0
1695867900000|2023-09-28 02:25:00|1492.9|1486.9|1490.9|1484.9|1493.7|1487.7|1490.9|1484.9|0
1695868200000|2023-09-28 02:30:00|1491|1485|1489.9|1483.9|1491.9|1485.9|1489.9|1483.9|0
1695868500000|2023-09-28 02:35:00|1490|1484|1490.7|1484.7|1490.7|1484.7|1489.5|1483.5|0
1695868800000|2023-09-28 02:40:00|1489.6|1483.6|1490.5|1484.5|1490.7|1484.7|1489.6|1483.6|0
1695869100000|2023-09-28 02:45:00|1490.4|1484.4|1489.7|1483.7|1490.7|1484.7|1489.5|1483.5|0
1695869400000|2023-09-28 02:50:00|1490.9|1484.9|1492.5|1486.5|1492.5|1486.5|1490.4|1484.4|0
1695869700000|2023-09-28 02:55:00|1492.6|1486.6|1492.8|1486.8|1492.8|1486.8|1491.6|1485.6|0
1695870000000|2023-09-28 03:00:00|1491.5|1485.5|1490.9|1484.9|1492.6|1486.6|1490.9|1484.9|0
1695870300000|2023-09-28 03:05:00|1490.7|1484.7|1493.1|1487.1|1493.2|1487.2|1490.7|1484.7|0
1695870600000|2023-09-28 03:10:00|1491.9|1485.9|1492.4|1486.4|1492.7|1486.7|1491.5|1485.5|0
1695870900000|2023-09-28 03:15:00|1492.3|1486.3|1491.2|1485.2|1492.5|1486.5|1490.2|1484.2|0
1695871200000|2023-09-28 03:20:00|1492.3|1486.3|1492.3|1486.3|1492.4|1486.4|1491.2|1485.2|0
1695871500000|2023-09-28 03:25:00|1491.8|1485.8|1490.9|1484.9|1491.8|1485.8|1489.8|1483.8|0
1695871800000|2023-09-28 03:30:00|1489.9|1483.9|1490|1484|1490.6|1484.6|1489.1|1483.1|0
1695872100000|2023-09-28 03:35:00|1490.1|1484.1|1489.4|1483.4|1490.4|1484.4|1489.2|1483.2|0
1695872400000|2023-09-28 03:40:00|1490.7|1484.7|1490|1484|1490.7|1484.7|1488.8|1482.8|0
1695872700000|2023-09-28 03:45:00|1488.9|1482.9|1489.4|1483.4|1489.9|1483.9|1488.2|1482.2|0
1695873000000|2023-09-28 03:50:00|1489.5|1483.5|1488.4|1482.4|1489.5|1483.5|1488.3|1482.3|0
1695873300000|2023-09-28 03:55:00|1489.2|1483.2|1488.9|1482.9|1489.3|1483.3|1487.9|1481.9|0
1695873600000|2023-09-28 04:00:00|1489.1|1483.1|1487.4|1481.4|1489.1|1483.1|1487.4|1481.4|0
1695873900000|2023-09-28 04:05:00|1487.1|1481.1|1486.8|1480.8|1488.7|1482.7|1486.8|1480.8|0
1695874200000|2023-09-28 04:10:00|1486.7|1480.7|1484.4|1478.4|1487|1481|1483.4|1477.4|0
1695874500000|2023-09-28 04:15:00|1483.3|1477.3|1482.4|1476.4|1484.1|1478.1|1482.2|1476.2|0
1695874800000|2023-09-28 04:20:00|1482.7|1476.7|1484.4|1478.4|1484.7|1478.7|1482.7|1476.7|0
1695875100000|2023-09-28 04:25:00|1485.5|1479.5|1487.5|1481.5|1487.5|1481.5|1485.5|1479.5|0
1695875400000|2023-09-28 04:30:00|1486.4|1480.4|1487.2|1481.2|1488.5|1482.5|1486.4|1480.4|0
1695875700000|2023-09-28 04:35:00|1487.3|1481.3|1488.8|1482.8|1489|1483|1487.3|1481.3|0
1695876000000|2023-09-28 04:40:00|1488.9|1482.9|1488.5|1482.5|1489.8|1483.8|1488.4|1482.4|0
1695876300000|2023-09-28 04:45:00|1489.8|1483.8|1489.4|1483.4|1490.1|1484.1|1488.5|1482.5|0
1695876600000|2023-09-28 04:50:00|1489.3|1483.3|1489.6|1483.6|1489.7|1483.7|1489.3|1483.3|0
1695876900000|2023-09-28 04:55:00|1488.2|1482.2|1488.9|1482.9|1489.2|1483.2|1488|1482|0
1695877200000|2023-09-28 05:00:00|1489|1483|1489.4|1483.4|1489.4|1483.4|1487.7|1481.7|0
1695877500000|2023-09-28 05:05:00|1488.4|1482.4|1488.6|1482.6|1489.3|1483.3|1488.4|1482.4|0
1695877800000|2023-09-28 05:10:00|1487.4|1481.4|1487|1481|1488.5|1482.5|1487|1481|0
1695878100000|2023-09-28 05:15:00|1487.8|1481.8|1488.1|1482.1|1488.1|1482.1|1487|1481|0
1695878400000|2023-09-28 05:20:00|1488|1482|1486.8|1480.8|1488|1482|1486.8|1480.8|0
1695878700000|2023-09-28 05:25:00|1488|1482|1487.2|1481.2|1488.2|1482.2|1485.7|1479.7|0
1695879000000|2023-09-28 05:30:00|1487|1481|1486.2|1480.2|1487.3|1481.3|1486|1480|0
1695879300000|2023-09-28 05:35:00|1487.2|1481.2|1487.7|1481.7|1487.7|1481.7|1486.4|1480.4|0
1695879600000|2023-09-28 05:40:00|1486.5|1480.5|1488.6|1482.6|1488.6|1482.6|1486.5|1480.5|0
1695879900000|2023-09-28 05:45:00|1487.4|1481.4|1487.1|1481.1|1488.2|1482.2|1486.9|1480.9|0
1695880200000|2023-09-28 05:50:00|1487.4|1481.4|1486.5|1480.5|1488.6|1482.6|1486.5|1480.5|0
1695880500000|2023-09-28 05:55:00|1487.6|1481.6|1487.4|1481.4|1487.7|1481.7|1486.3|1480.3|0
1695946200000|2023-09-29 00:10:00|1491.5|1485.5|1496.9|1490.9|1497|1491|1490.9|1484.9|0
1695946500000|2023-09-29 00:15:00|1496.4|1490.4|1492.2|1486.2|1496.4|1490.4|1492.1|1486.1|0
1695946800000|2023-09-29 00:20:00|1491.7|1485.7|1489.9|1483.9|1493.5|1487.5|1489.9|1483.9|0
1695947100000|2023-09-29 00:25:00|1490|1484|1490.8|1484.8|1490.9|1484.9|1489.5|1483.5|0
1695947400000|2023-09-29 00:30:00|1490.5|1484.5|1487.4|1481.4|1490.6|1484.6|1487.4|1481.4|0
1695947700000|2023-09-29 00:35:00|1487.6|1481.6|1488.3|1482.3|1489.6|1483.6|1487.3|1481.3|0
1695948000000|2023-09-29 00:40:00|1488.1|1482.1|1488.8|1482.8|1490.1|1484.1|1488.1|1482.1|0
1695948300000|2023-09-29 00:45:00|1488.3|1482.3|1487.5|1481.5|1488.6|1482.6|1487.2|1481.2|0
1695948600000|2023-09-29 00:50:00|1488.5|1482.5|1487.1|1481.1|1488.5|1482.5|1487.1|1481.1|0
1695948900000|2023-09-29 00:55:00|1487|1481|1485|1479|1488.1|1482.1|1485|1479|0
1695949200000|2023-09-29 01:00:00|1485.2|1479.2|1484.3|1478.3|1485.2|1479.2|1483.8|1477.8|0
1695949500000|2023-09-29 01:05:00|1484.4|1478.4|1484.1|1478.1|1485.5|1479.5|1484.1|1478.1|0
1695949800000|2023-09-29 01:10:00|1484.9|1478.9|1485.3|1479.3|1485.5|1479.5|1484|1478|0
1695950100000|2023-09-29 01:15:00|1485.4|1479.4|1484|1478|1485.6|1479.6|1484|1478|0
1695950400000|2023-09-29 01:20:00|1485.2|1479.2|1483.1|1477.1|1485.2|1479.2|1483.1|1477.1|0
1695950700000|2023-09-29 01:25:00|1483.4|1477.4|1483|1477|1484.5|1478.5|1483|1477|0
1695951000000|2023-09-29 01:30:00|1483.8|1477.8|1482.2|1476.2|1483.8|1477.8|1482.2|1476.2|0
1695951300000|2023-09-29 01:35:00|1482|1476|1482.2|1476.2|1483.9|1477.9|1480.9|1474.9|0
1695951600000|2023-09-29 01:40:00|1482.1|1476.1|1482.7|1476.7|1483.7|1477.7|1482.1|1476.1|0
1695951900000|2023-09-29 01:45:00|1482.8|1476.8|1483.1|1477.1|1484.2|1478.2|1482.5|1476.5|0
1695952200000|2023-09-29 01:50:00|1483.2|1477.2|1482|1476|1483.3|1477.3|1482|1476|0
1695952500000|2023-09-29 01:55:00|1483.2|1477.2|1484.1|1478.1|1484.1|1478.1|1482.1|1476.1|0
1695952800000|2023-09-29 02:00:00|1483|1477|1484.6|1478.6|1485.4|1479.4|1483|1477|0
1695953100000|2023-09-29 02:05:00|1484.4|1478.4|1484.8|1478.8|1485.4|1479.4|1484.4|1478.4|0
1695953400000|2023-09-29 02:10:00|1485.9|1479.9|1486.1|1480.1|1487.2|1481.2|1484.9|1478.9|0
1695953700000|2023-09-29 02:15:00|1487.3|1481.3|1486.4|1480.4|1487.6|1481.6|1485.5|1479.5|0
1695954000000|2023-09-29 02:20:00|1487.4|1481.4|1489.1|1483.1|1489.2|1483.2|1487.4|1481.4|0
1695954300000|2023-09-29 02:25:00|1489.3|1483.3|1490.8|1484.8|1490.8|1484.8|1489.2|1483.2|0
1695954600000|2023-09-29 02:30:00|1489.9|1483.9|1490.7|1484.7|1491.1|1485.1|1489.9|1483.9|0
1695954900000|2023-09-29 02:35:00|1490.8|1484.8|1490.7|1484.7|1490.8|1484.8|1489.5|1483.5|0
1695955200000|2023-09-29 02:40:00|1490.8|1484.8|1491.6|1485.6|1491.6|1485.6|1489.8|1483.8|0
1695955500000|2023-09-29 02:45:00|1491.4|1485.4|1490.5|1484.5|1492.7|1486.7|1490.3|1484.3|0
1695955800000|2023-09-29 02:50:00|1491.4|1485.4|1491.2|1485.2|1491.4|1485.4|1490.2|1484.2|0
1695956100000|2023-09-29 02:55:00|1491.3|1485.3|1490.1|1484.1|1492.4|1486.4|1490.1|1484.1|0
1695956400000|2023-09-29 03:00:00|1491.2|1485.2|1491|1485|1492.1|1486.1|1491|1485|0
1695956700000|2023-09-29 03:05:00|1492.1|1486.1|1492|1486|1492.2|1486.2|1490.1|1484.1|0
1695957000000|2023-09-29 03:10:00|1492.2|1486.2|1491.6|1485.6|1492.2|1486.2|1490.7|1484.7|0
1695957300000|2023-09-29 03:15:00|1491.7|1485.7|1491.7|1485.7|1491.8|1485.8|1490.5|1484.5|0
1695957600000|2023-09-29 03:20:00|1491.6|1485.6|1491.6|1485.6|1491.7|1485.7|1489.5|1483.5|0
1695957900000|2023-09-29 03:25:00|1491.7|1485.7|1492|1486|1492|1486|1490.9|1484.9|0
1695958200000|2023-09-29 03:30:00|1490.9|1484.9|1491.6|1485.6|1491.9|1485.9|1490.9|1484.9|0
1695958500000|2023-09-29 03:35:00|1492.6|1486.6|1490.7|1484.7|1492.9|1486.9|1490.6|1484.6|0
1695958800000|2023-09-29 03:40:00|1490.6|1484.6|1490|1484|1492|1486|1489.9|1483.9|0
1695959100000|2023-09-29 03:45:00|1490.8|1484.8|1490.9|1484.9|1492|1486|1490.7|1484.7|0
1695959400000|2023-09-29 03:50:00|1490.8|1484.8|1492.1|1486.1|1492.1|1486.1|1490.7|1484.7|0
1695959700000|2023-09-29 03:55:00|1491|1485|1491|1485|1492|1486|1490.8|1484.8|0
1695960000000|2023-09-29 04:00:00|1490.9|1484.9|1493|1487|1493|1487|1490.9|1484.9|0
1695960300000|2023-09-29 04:05:00|1492.9|1486.9|1492.9|1486.9|1493.7|1487.7|1491.6|1485.6|0
1695960600000|2023-09-29 04:10:00|1492.8|1486.8|1494.5|1488.5|1494.5|1488.5|1492.8|1486.8|0
1695960900000|2023-09-29 04:15:00|1493.5|1487.5|1494.9|1488.9|1495|1489|1493.5|1487.5|0
1695961200000|2023-09-29 04:20:00|1494.8|1488.8|1494.9|1488.9|1495|1489|1493.8|1487.8|0
1695961500000|2023-09-29 04:25:00|1494.7|1488.7|1494.8|1488.8|1494.9|1488.9|1493.7|1487.7|0
1695961800000|2023-09-29 04:30:00|1495|1489|1495.6|1489.6|1495.6|1489.6|1494|1488|0
1695962100000|2023-09-29 04:35:00|1494.6|1488.6|1495.9|1489.9|1495.9|1489.9|1494.6|1488.6|0
1695962400000|2023-09-29 04:40:00|1495.6|1489.6|1495.5|1489.5|1495.7|1489.7|1494.4|1488.4|0
1695962700000|2023-09-29 04:45:00|1494.4|1488.4|1495.6|1489.6|1495.7|1489.7|1494.4|1488.4|0
1695963000000|2023-09-29 04:50:00|1495.2|1489.2|1495.5|1489.5|1495.5|1489.5|1494.2|1488.2|0
1695963300000|2023-09-29 04:55:00|1495.3|1489.3|1494.5|1488.5|1495.3|1489.3|1493.7|1487.7|0
1695963600000|2023-09-29 05:00:00|1494.2|1488.2|1494.1|1488.1|1494.3|1488.3|1493.2|1487.2|0
1695963900000|2023-09-29 05:05:00|1493.1|1487.1|1492.6|1486.6|1493.9|1487.9|1492.6|1486.6|0
1695964200000|2023-09-29 05:10:00|1492.5|1486.5|1491.9|1485.9|1493.5|1487.5|1491.5|1485.5|0
1695964500000|2023-09-29 05:15:00|1492.8|1486.8|1492.6|1486.6|1492.8|1486.8|1491.5|1485.5|0
1695964800000|2023-09-29 05:20:00|1491.6|1485.6|1493|1487|1493.8|1487.8|1491.6|1485.6|0
1695965100000|2023-09-29 05:25:00|1492.6|1486.6|1491.6|1485.6|1493.8|1487.8|1491.6|1485.6|0
1695965400000|2023-09-29 05:30:00|1491.5|1485.5|1491.5|1485.5|1491.6|1485.6|1490.3|1484.3|0
1695965700000|2023-09-29 05:35:00|1491.7|1485.7|1490.2|1484.2|1492.1|1486.1|1490|1484|0
1695966000000|2023-09-29 05:40:00|1491.1|1485.1|1491.2|1485.2|1491.3|1485.3|1490.8|1484.8|0
1695966300000|2023-09-29 05:45:00|1491.1|1485.1|1491.2|1485.2|1491.2|1485.2|1491|1485|0
1695966600000|2023-09-29 05:50:00|1490.1|1484.1|1491.9|1485.9|1492.1|1486.1|1490.1|1484.1|0
1695966900000|2023-09-29 05:55:00|1492|1486|1489|1483|1492|1486|1489|1483|0
1696201800000|2023-10-01 23:10:00|1492.8|1486.8|1495|1489|1495.6|1489.6|1491.8|1485.8|0
1696202100000|2023-10-01 23:15:00|1494.3|1488.3|1495|1489|1495|1489|1493.7|1487.7|0
1696202400000|2023-10-01 23:20:00|1496|1490|1496.8|1490.8|1499|1493|1495.5|1489.5|0
1696202700000|2023-10-01 23:25:00|1497.9|1491.9|1497.1|1491.1|1498.4|1492.4|1496.8|1490.8|0
1696203000000|2023-10-01 23:30:00|1497.4|1491.4|1495.4|1489.4|1498.5|1492.5|1495.1|1489.1|0
1696203300000|2023-10-01 23:35:00|1495.7|1489.7|1496.5|1490.5|1496.9|1490.9|1495.7|1489.7|0
1696203600000|2023-10-01 23:40:00|1496.4|1490.4|1496|1490|1496.9|1490.9|1495.3|1489.3|0
1696203900000|2023-10-01 23:45:00|1495|1489|1493.2|1487.2|1495|1489|1492.9|1486.9|0
1696204200000|2023-10-01 23:50:00|1494.5|1488.5|1494.1|1488.1|1494.5|1488.5|1492.2|1486.2|0
1696204500000|2023-10-01 23:55:00|1494|1488|1494.1|1488.1|1495.2|1489.2|1494|1488|0
1696204800000|2023-10-02 00:00:00|1494.3|1488.3|1494.4|1488.4|1495.4|1489.4|1494|1488|0
1696205100000|2023-10-02 00:05:00|1494.6|1488.6|1493.5|1487.5|1495.7|1489.7|1493.5|1487.5|0
1696205400000|2023-10-02 00:10:00|1494.6|1488.6|1493.9|1487.9|1495.2|1489.2|1493.7|1487.7|0
1696205700000|2023-10-02 00:15:00|1493.8|1487.8|1495.2|1489.2|1496.3|1490.3|1493.8|1487.8|0
1696206000000|2023-10-02 00:20:00|1496.2|1490.2|1495.8|1489.8|1496.4|1490.4|1494.9|1488.9|0
1696206300000|2023-10-02 00:25:00|1494.8|1488.8|1493.8|1487.8|1494.9|1488.9|1493.5|1487.5|0
1696206600000|2023-10-02 00:30:00|1493.9|1487.9|1493.7|1487.7|1494.9|1488.9|1493.7|1487.7|0
1696206900000|2023-10-02 00:35:00|1493.8|1487.8|1493.3|1487.3|1495.1|1489.1|1493.3|1487.3|0
1696207200000|2023-10-02 00:40:00|1493.2|1487.2|1491.5|1485.5|1493.5|1487.5|1491.4|1485.4|0
1696207500000|2023-10-02 00:45:00|1491.4|1485.4|1490.9|1484.9|1492.4|1486.4|1490.9|1484.9|0
1696207800000|2023-10-02 00:50:00|1490.8|1484.8|1490.2|1484.2|1490.8|1484.8|1489.7|1483.7|0
1696208100000|2023-10-02 00:55:00|1490.6|1484.6|1491.3|1485.3|1491.5|1485.5|1490.4|1484.4|0
1696208400000|2023-10-02 01:00:00|1491.4|1485.4|1491.8|1485.8|1491.8|1485.8|1491.2|1485.2|0
1696208700000|2023-10-02 01:05:00|1492|1486|1492|1486|1492.3|1486.3|1491.8|1485.8|0
1696209000000|2023-10-02 01:10:00|1492.2|1486.2|1492.5|1486.5|1492.5|1486.5|1492.2|1486.2|0
1696209300000|2023-10-02 01:15:00|1493.3|1487.3|1491.8|1485.8|1493.3|1487.3|1491.8|1485.8|0
1696209600000|2023-10-02 01:20:00|1491.9|1485.9|1491.3|1485.3|1493.2|1487.2|1489.4|1483.4|0
1696209900000|2023-10-02 01:25:00|1490.3|1484.3|1491.7|1485.7|1491.7|1485.7|1490.3|1484.3|0
1696210200000|2023-10-02 01:30:00|1490.7|1484.7|1490.1|1484.1|1492.2|1486.2|1490.1|1484.1|0
1696210500000|2023-10-02 01:35:00|1491.3|1485.3|1490.8|1484.8|1491.3|1485.3|1489.7|1483.7|0
1696210800000|2023-10-02 01:40:00|1489.6|1483.6|1489.6|1483.6|1490.6|1484.6|1489.5|1483.5|0
1696211100000|2023-10-02 01:45:00|1489.5|1483.5|1488.4|1482.4|1489.6|1483.6|1488.4|1482.4|0
1696211400000|2023-10-02 01:50:00|1488.5|1482.5|1488.8|1482.8|1490.3|1484.3|1488.2|1482.2|0
1696211700000|2023-10-02 01:55:00|1488.9|1482.9|1489.8|1483.8|1489.8|1483.8|1487.8|1481.8|0
1696212000000|2023-10-02 02:00:00|1489.9|1483.9|1488.7|1482.7|1490|1484|1488.7|1482.7|0
1696212300000|2023-10-02 02:05:00|1488.9|1482.9|1490.2|1484.2|1490.3|1484.3|1488.9|1482.9|0
1696212600000|2023-10-02 02:10:00|1490.3|1484.3|1489.4|1483.4|1490.5|1484.5|1489.2|1483.2|0
1696212900000|2023-10-02 02:15:00|1490.5|1484.5|1489.4|1483.4|1490.5|1484.5|1488.4|1482.4|0
1696213200000|2023-10-02 02:20:00|1490.4|1484.4|1490.4|1484.4|1490.6|1484.6|1489.5|1483.5|0
1696213500000|2023-10-02 02:25:00|1490.2|1484.2|1488.8|1482.8|1490.2|1484.2|1488.8|1482.8|0
1696213800000|2023-10-02 02:30:00|1490|1484|1489.8|1483.8|1490|1484|1488.6|1482.6|0
1696214100000|2023-10-02 02:35:00|1489.9|1483.9|1490.3|1484.3|1490.3|1484.3|1489.2|1483.2|0
1696214400000|2023-10-02 02:40:00|1490.2|1484.2|1489.2|1483.2|1490.5|1484.5|1489.2|1483.2|0
1696214700000|2023-10-02 02:45:00|1490.3|1484.3|1489.4|1483.4|1490.5|1484.5|1489.3|1483.3|0
1696215000000|2023-10-02 02:50:00|1490.5|1484.5|1489.9|1483.9|1491.1|1485.1|1489.9|1483.9|0
1696215300000|2023-10-02 02:55:00|1490.1|1484.1|1490.8|1484.8|1491.1|1485.1|1490|1484|0
1696215600000|2023-10-02 03:00:00|1489.9|1483.9|1490.3|1484.3|1490.6|1484.6|1489.2|1483.2|0
1696215900000|2023-10-02 03:05:00|1490.4|1484.4|1488.2|1482.2|1490.4|1484.4|1488.1|1482.1|0
1696216200000|2023-10-02 03:10:00|1489.2|1483.2|1488|1482|1489.4|1483.4|1488|1482|0
1696216500000|2023-10-02 03:15:00|1488.8|1482.8|1487.6|1481.6|1488.9|1482.9|1487.4|1481.4|0
1696216800000|2023-10-02 03:20:00|1487.7|1481.7|1487.5|1481.5|1488.6|1482.6|1487.4|1481.4|0
1696217100000|2023-10-02 03:25:00|1487.4|1481.4|1488.4|1482.4|1488.5|1482.5|1487.3|1481.3|0
1696217400000|2023-10-02 03:30:00|1487.3|1481.3|1486.9|1480.9|1488.6|1482.6|1486.8|1480.8|0
1696217700000|2023-10-02 03:35:00|1486.8|1480.8|1486.9|1480.9|1487|1481|1486.8|1480.8|0
1696218000000|2023-10-02 03:40:00|1486.4|1480.4|1487.1|1481.1|1487.1|1481.1|1486|1480|0
1696218300000|2023-10-02 03:45:00|1486.3|1480.3|1486.6|1480.6|1487.7|1481.7|1486.3|1480.3|0
1696218600000|2023-10-02 03:50:00|1486.4|1480.4|1488.1|1482.1|1488.1|1482.1|1486.4|1480.4|0
1696218900000|2023-10-02 03:55:00|1487.8|1481.8|1486.9|1480.9|1487.8|1481.8|1486.6|1480.6|0
1696219200000|2023-10-02 04:00:00|1486.8|1480.8|1486.5|1480.5|1487.6|1481.6|1486.5|1480.5|0
1696219500000|2023-10-02 04:05:00|1486.1|1480.1|1485.9|1479.9|1487.2|1481.2|1485.9|1479.9|0
1696219800000|2023-10-02 04:10:00|1485.8|1479.8|1486|1480|1486.6|1480.6|1485.6|1479.6|0
1696220100000|2023-10-02 04:15:00|1486.1|1480.1|1486.1|1480.1|1487.2|1481.2|1486|1480|0
1696220400000|2023-10-02 04:20:00|1486|1480|1488|1482|1488.2|1482.2|1486|1480|0
1696220700000|2023-10-02 04:25:00|1488.2|1482.2|1488.7|1482.7|1488.7|1482.7|1487.4|1481.4|0
1696221000000|2023-10-02 04:30:00|1487.8|1481.8|1487.3|1481.3|1489|1483|1486.9|1480.9|0
1696221300000|2023-10-02 04:35:00|1485.7|1479.7|1486.2|1480.2|1486.2|1480.2|1484.8|1478.8|0
1696221600000|2023-10-02 04:40:00|1485.2|1479.2|1486.9|1480.9|1487|1481|1484.9|1478.9|0
1696221900000|2023-10-02 04:45:00|1486|1480|1484.7|1478.7|1486.5|1480.5|1483.4|1477.4|0
1696222200000|2023-10-02 04:50:00|1484.6|1478.6|1484.7|1478.7|1485.5|1479.5|1484.6|1478.6|0
1696222500000|2023-10-02 04:55:00|1484.8|1478.8|1483.9|1477.9|1485.2|1479.2|1482.8|1476.8|0
1696288200000|2023-10-02 23:10:00|1472|1466.2|1470.9|1465.1|1472|1466.2|1468.1|1462.3|0
1696288500000|2023-10-02 23:15:00|1469.8|1464|1468|1462.2|1470.8|1465|1467.8|1462|0
1696288800000|2023-10-02 23:20:00|1470.1|1464.3|1469.1|1463.3|1470.1|1464.3|1465.3|1459.5|0
1696289100000|2023-10-02 23:25:00|1469.4|1463.6|1471|1465.2|1471.4|1465.6|1467.7|1461.9|0
1696289400000|2023-10-02 23:30:00|1470.9|1465.1|1471.2|1465.4|1471.2|1465.4|1470|1464.2|0
1696289700000|2023-10-02 23:35:00|1470.1|1464.3|1470.5|1464.7|1471.1|1465.3|1469.3|1463.5|0
1696290000000|2023-10-02 23:40:00|1470.8|1465|1471|1465.2|1471.2|1465.4|1469.5|1463.7|0
1696290300000|2023-10-02 23:45:00|1469.6|1463.8|1470|1464.2|1470.8|1465|1469.2|1463.4|0
1696290600000|2023-10-02 23:50:00|1469.9|1464.1|1467.9|1462.1|1470|1464.2|1467.7|1461.9|0
1696290900000|2023-10-02 23:55:00|1466.5|1460.7|1468.3|1462.5|1468.3|1462.5|1466.5|1460.7|0
1696291200000|2023-10-03 00:00:00|1467|1461.2|1467.9|1462.1|1469.4|1463.6|1466.9|1461.1|0
1696291500000|2023-10-03 00:05:00|1468.6|1462.8|1468|1462.2|1469.3|1463.5|1467|1461.2|0
1696291800000|2023-10-03 00:10:00|1467|1461.2|1470.4|1464.6|1470.4|1464.6|1467|1461.2|0
1696292100000|2023-10-03 00:15:00|1470.3|1464.5|1467.4|1461.6|1470.3|1464.5|1467.3|1461.5|0
1696292400000|2023-10-03 00:20:00|1468.3|1462.5|1467.8|1462|1468.8|1463|1466.6|1460.8|0
1696292700000|2023-10-03 00:25:00|1466.8|1461|1468.2|1462.4|1468.2|1462.4|1466.7|1460.9|0
1696293000000|2023-10-03 00:30:00|1467.4|1461.6|1471|1465.2|1471|1465.2|1467.4|1461.6|0
1696293300000|2023-10-03 00:35:00|1470.3|1464.5|1472.8|1467|1473|1467.2|1470.3|1464.5|0
1696293600000|2023-10-03 00:40:00|1472.5|1466.7|1471.9|1466.1|1472.5|1466.7|1469.7|1463.9|0
1696293900000|2023-10-03 00:45:00|1472|1466.2|1472.3|1466.5|1472.3|1466.5|1471.7|1465.9|0
1696294200000|2023-10-03 00:50:00|1473.3|1467.5|1471.2|1465.4|1473.3|1467.5|1470.9|1465.1|0
1696294500000|2023-10-03 00:55:00|1471.3|1465.5|1470.8|1465|1471.3|1465.5|1469.6|1463.8|0
1696294800000|2023-10-03 01:00:00|1469.7|1463.9|1470|1464.2|1471.3|1465.5|1469.7|1463.9|0
1696295100000|2023-10-03 01:05:00|1470.9|1465.1|1469.8|1464|1471.2|1465.4|1469.8|1464|0
1696295400000|2023-10-03 01:10:00|1468.6|1462.8|1469.4|1463.6|1469.6|1463.8|1468.3|1462.5|0
1696295700000|2023-10-03 01:15:00|1469.3|1463.5|1470.3|1464.5|1470.3|1464.5|1468.5|1462.7|0
1696296000000|2023-10-03 01:20:00|1470.4|1464.6|1469.4|1463.6|1470.4|1464.6|1468.3|1462.5|0
1696296300000|2023-10-03 01:25:00|1469.3|1463.5|1468.4|1462.6|1469.3|1463.5|1467.8|1462|0
1696296600000|2023-10-03 01:30:00|1468.2|1462.4|1467.5|1461.7|1468.4|1462.6|1466.6|1460.8|0
1696296900000|2023-10-03 01:35:00|1468.5|1462.7|1469.8|1464|1470|1464.2|1467.7|1461.9|0
1696297200000|2023-10-03 01:40:00|1471|1465.2|1471.7|1465.9|1472|1466.2|1470.2|1464.4|0
1696297500000|2023-10-03 01:45:00|1470.7|1464.9|1470.3|1464.5|1471.5|1465.7|1469.3|1463.5|0
1696297800000|2023-10-03 01:50:00|1469.2|1463.4|1470.4|1464.6|1470.6|1464.8|1469.2|1463.4|0
1696298100000|2023-10-03 01:55:00|1469.3|1463.5|1469.1|1463.3|1470.2|1464.4|1468.9|1463.1|0
1696298400000|2023-10-03 02:00:00|1469|1463.2|1469.5|1463.7|1470.4|1464.6|1468.9|1463.1|0
1696298700000|2023-10-03 02:05:00|1469.6|1463.8|1469.2|1463.4|1470.5|1464.7|1468.8|1463|0
1696299000000|2023-10-03 02:10:00|1469|1463.2|1471|1465.2|1471|1465.2|1469|1463.2|0
1696299300000|2023-10-03 02:15:00|1469.7|1463.9|1470.8|1465|1471|1465.2|1469.3|1463.5|0
1696299600000|2023-10-03 02:20:00|1469.8|1464|1470.8|1465|1470.8|1465|1469.1|1463.3|0
1696299900000|2023-10-03 02:25:00|1470.9|1465.1|1471.2|1465.4|1472.6|1466.8|1469.9|1464.1|0
1696300200000|2023-10-03 02:30:00|1472.3|1466.5|1470.4|1464.6|1472.3|1466.5|1470.4|1464.6|0
1696300500000|2023-10-03 02:35:00|1470.3|1464.5|1469.8|1464|1470.3|1464.5|1469.3|1463.5|0
1696300800000|2023-10-03 02:40:00|1469.5|1463.7|1467.8|1462|1469.5|1463.7|1467.8|1462|0
1696301100000|2023-10-03 02:45:00|1468.8|1463|1468.8|1463|1469.4|1463.6|1467.9|1462.1|0
1696301400000|2023-10-03 02:50:00|1469.7|1463.9|1470.6|1464.8|1470.7|1464.9|1468.1|1462.3|0
1696301700000|2023-10-03 02:55:00|1469.6|1463.8|1470.3|1464.5|1470.7|1464.9|1469.6|1463.8|0
1696302000000|2023-10-03 03:00:00|1470|1464.2|1468.9|1463.1|1471.1|1465.3|1468.9|1463.1|0
1696302300000|2023-10-03 03:05:00|1468.7|1462.9|1469.3|1463.5|1469.7|1463.9|1468.5|1462.7|0
1696302600000|2023-10-03 03:10:00|1470.5|1464.7|1469.5|1463.7|1470.7|1464.9|1469.5|1463.7|0
1696302900000|2023-10-03 03:15:00|1470.8|1465|1469.7|1463.9|1471.8|1466|1469.5|1463.7|0
1696303200000|2023-10-03 03:20:00|1469.8|1464|1469.7|1463.9|1470.8|1465|1469.6|1463.8|0
1696303500000|2023-10-03 03:25:00|1469.6|1463.8|1470.6|1464.8|1470.7|1464.9|1469.6|1463.8|0
1696303800000|2023-10-03 03:30:00|1469.6|1463.8|1470.5|1464.7|1472.3|1466.5|1469.6|1463.8|0
1696304100000|2023-10-03 03:35:00|1470.6|1464.8|1472.1|1466.3|1472.1|1466.3|1470.6|1464.8|0
1696304400000|2023-10-03 03:40:00|1471.2|1465.4|1473.5|1467.7|1473.5|1467.7|1471|1465.2|0
1696304700000|2023-10-03 03:45:00|1473.6|1467.8|1474.3|1468.5|1475.6|1469.8|1473.6|1467.8|0
1696305000000|2023-10-03 03:50:00|1475.7|1469.9|1474.7|1468.9|1475.7|1469.9|1473.6|1467.8|0
1696305300000|2023-10-03 03:55:00|1474.9|1469.1|1475.5|1469.7|1475.5|1469.7|1474.1|1468.3|0
1696305600000|2023-10-03 04:00:00|1475.7|1469.9|1474.9|1469.1|1475.9|1470.1|1473.7|1467.9|0
1696305900000|2023-10-03 04:05:00|1476|1470.2|1478.7|1472.7|1478.7|1472.7|1476|1470.2|0
1696306200000|2023-10-03 04:10:00|1477.8|1472|1478.5|1472.5|1479|1473|1477.8|1472|0
1696306500000|2023-10-03 04:15:00|1478.4|1472.4|1475|1469.2|1479.3|1473.3|1475|1469.2|0
1696306800000|2023-10-03 04:20:00|1474|1468.2|1473.5|1467.7|1474.6|1468.8|1473.3|1467.5|0
1696307100000|2023-10-03 04:25:00|1473.7|1467.9|1473.8|1468|1475.1|1469.3|1473.7|1467.9|0
1696307400000|2023-10-03 04:30:00|1474.6|1468.8|1474|1468.2|1475.6|1469.8|1473.8|1468|0
1696307700000|2023-10-03 04:35:00|1473.9|1468.1|1475.1|1469.3|1475.1|1469.3|1473.8|1468|0
1696308000000|2023-10-03 04:40:00|1475.2|1469.4|1475.1|1469.3|1475.2|1469.4|1473.4|1467.6|0
1696308300000|2023-10-03 04:45:00|1473.7|1467.9|1473.2|1467.4|1474.3|1468.5|1472.9|1467.1|0
1696308600000|2023-10-03 04:50:00|1474|1468.2|1471.1|1465.3|1474.2|1468.4|1470.8|1465|0
1696308900000|2023-10-03 04:55:00|1472|1466.2|1472.6|1466.8|1472.6|1466.8|1470|1464.2|0
1696374600000|2023-10-03 23:10:00|1463.1|1457.3|1465.5|1459.7|1465.5|1459.7|1462.8|1457|0
1696374900000|2023-10-03 23:15:00|1466.3|1460.5|1463|1457.2|1466.3|1460.5|1463|1457.2|0
1696375200000|2023-10-03 23:20:00|1462.9|1457.1|1462.2|1456.4|1463.1|1457.3|1462.2|1456.4|0
1696375500000|2023-10-03 23:25:00|1462|1456.2|1462.8|1457|1463|1457.2|1461.8|1456|0
1696375800000|2023-10-03 23:30:00|1461.7|1455.9|1462.7|1456.9|1462.7|1456.9|1461.4|1455.6|0
1696376100000|2023-10-03 23:35:00|1461.6|1455.8|1462.2|1456.4|1462.9|1457.1|1461.5|1455.7|0
1696376400000|2023-10-03 23:40:00|1462|1456.2|1460.6|1454.8|1462|1456.2|1460.5|1454.7|0
1696376700000|2023-10-03 23:45:00|1460.1|1454.3|1459.2|1453.4|1460.1|1454.3|1459.1|1453.3|0
1696377000000|2023-10-03 23:50:00|1460.1|1454.3|1461|1455.2|1461|1455.2|1458.9|1453.1|0
1696377300000|2023-10-03 23:55:00|1459.5|1453.7|1462.4|1456.6|1462.4|1456.6|1459.4|1453.6|0
1696377600000|2023-10-04 00:00:00|1460.1|1454.3|1457|1451.2|1460.1|1454.3|1457|1451.2|0
1696377900000|2023-10-04 00:05:00|1456.9|1451.1|1457.9|1452.1|1457.9|1452.1|1456.5|1450.7|0
1696378200000|2023-10-04 00:10:00|1456.7|1450.9|1458.6|1452.8|1458.6|1452.8|1456.2|1450.4|0
1696378500000|2023-10-04 00:15:00|1458.5|1452.7|1456.4|1450.6|1458.5|1452.7|1456.3|1450.5|0
1696378800000|2023-10-04 00:20:00|1456.7|1450.9|1456|1450.2|1456.7|1450.9|1456|1450.2|0
1696379100000|2023-10-04 00:25:00|1455.8|1450|1456.6|1450.8|1456.6|1450.8|1455.4|1449.6|0
1696379400000|2023-10-04 00:30:00|1456.5|1450.7|1457.6|1451.8|1457.6|1451.8|1456|1450.2|0
1696379700000|2023-10-04 00:35:00|1456.9|1451.1|1457|1451.2|1457.9|1452.1|1456.5|1450.7|0
1696380000000|2023-10-04 00:40:00|1457.2|1451.4|1457.5|1451.7|1458.6|1452.8|1457.2|1451.4|0
1696380300000|2023-10-04 00:45:00|1457.8|1452|1456.7|1450.9|1457.8|1452|1456.7|1450.9|0
1696380600000|2023-10-04 00:50:00|1456.9|1451.1|1456.3|1450.5|1458.3|1452.5|1456.3|1450.5|0
1696380900000|2023-10-04 00:55:00|1456.4|1450.6|1456.6|1450.8|1457.7|1451.9|1455.8|1450|0
1696381200000|2023-10-04 01:00:00|1456.5|1450.7|1454.9|1449.1|1457.2|1451.4|1453.6|1447.8|0
1696381500000|2023-10-04 01:05:00|1454.8|1449|1453.5|1447.7|1454.9|1449.1|1453|1447.2|0
1696381800000|2023-10-04 01:10:00|1454.6|1448.8|1453.2|1447.4|1454.8|1449|1453.2|1447.4|0
1696382100000|2023-10-04 01:15:00|1453.5|1447.7|1454.8|1449|1454.8|1449|1453.4|1447.6|0
1696382400000|2023-10-04 01:20:00|1454.7|1448.9|1454.3|1448.5|1454.7|1448.9|1453.2|1447.4|0
1696382700000|2023-10-04 01:25:00|1453.1|1447.3|1454.6|1448.8|1454.6|1448.8|1453|1447.2|0
1696383000000|2023-10-04 01:30:00|1453.6|1447.8|1452.4|1446.6|1453.9|1448.1|1452.2|1446.4|0
1696383300000|2023-10-04 01:35:00|1453.4|1447.6|1452.1|1446.3|1453.4|1447.6|1452.1|1446.3|0
1696383600000|2023-10-04 01:40:00|1451.9|1446.1|1452|1446.2|1452.2|1446.4|1450.7|1444.9|0
1696383900000|2023-10-04 01:45:00|1451.8|1446|1452.8|1447|1452.8|1447|1451.8|1446|0
1696384200000|2023-10-04 01:50:00|1452.9|1447.1|1453.6|1447.8|1454|1448.2|1452.8|1447|0
1696384500000|2023-10-04 01:55:00|1453.3|1447.5|1455.9|1450.1|1456.5|1450.7|1453.3|1447.5|0
1696384800000|2023-10-04 02:00:00|1456.4|1450.6|1454.3|1448.5|1456.4|1450.6|1454.3|1448.5|0
1696385100000|2023-10-04 02:05:00|1454.2|1448.4|1454.5|1448.7|1455.8|1450|1454.2|1448.4|0
1696385400000|2023-10-04 02:10:00|1455.9|1450.1|1454.7|1448.9|1455.9|1450.1|1454.6|1448.8|0
1696385700000|2023-10-04 02:15:00|1455.8|1450|1455.4|1449.6|1455.8|1450|1454.4|1448.6|0
1696386000000|2023-10-04 02:20:00|1454.4|1448.6|1455.7|1449.9|1455.7|1449.9|1453.9|1448.1|0
1696386300000|2023-10-04 02:25:00|1455.6|1449.8|1454.7|1448.9|1455.6|1449.8|1454.5|1448.7|0
1696386600000|2023-10-04 02:30:00|1454.4|1448.6|1455.9|1450.1|1455.9|1450.1|1454.4|1448.6|0
1696386900000|2023-10-04 02:35:00|1455.1|1449.3|1454.6|1448.8|1456.1|1450.3|1454.5|1448.7|0
1696387200000|2023-10-04 02:40:00|1454.7|1448.9|1454.4|1448.6|1455.8|1450|1454.4|1448.6|0
1696387500000|2023-10-04 02:45:00|1455.5|1449.7|1454.2|1448.4|1455.5|1449.7|1454.1|1448.3|0
1696387800000|2023-10-04 02:50:00|1455|1449.2|1454.5|1448.7|1455.5|1449.7|1453.8|1448|0
1696388100000|2023-10-04 02:55:00|1454.7|1448.9|1455.6|1449.8|1455.8|1450|1454.5|1448.7|0
1696388400000|2023-10-04 03:00:00|1455.7|1449.9|1458.1|1452.3|1458.1|1452.3|1455.7|1449.9|0
1696388700000|2023-10-04 03:05:00|1457.9|1452.1|1455.8|1450|1459|1453.2|1455.8|1450|0
1696389000000|2023-10-04 03:10:00|1455.9|1450.1|1455.9|1450.1|1455.9|1450.1|1455.8|1450|0
1696389300000|2023-10-04 03:15:00|1457.9|1452.1|1455.5|1449.7|1457.9|1452.1|1455.3|1449.5|0
1696389600000|2023-10-04 03:20:00|1455.4|1449.6|1455.2|1449.4|1456.4|1450.6|1455|1449.2|0
1696389900000|2023-10-04 03:25:00|1455.1|1449.3|1454.9|1449.1|1456.3|1450.5|1454.9|1449.1|0
1696390200000|2023-10-04 03:30:00|1455.7|1449.9|1453.5|1447.7|1456.9|1451.1|1453.5|1447.7|0
1696390500000|2023-10-04 03:35:00|1453.3|1447.5|1454.6|1448.8|1454.6|1448.8|1452.9|1447.1|0
1696390800000|2023-10-04 03:40:00|1454.4|1448.6|1452.2|1446.4|1454.4|1448.6|1452.2|1446.4|0
1696391100000|2023-10-04 03:45:00|1452.1|1446.3|1453.4|1447.6|1453.9|1448.1|1452.1|1446.3|0
1696391400000|2023-10-04 03:50:00|1453.5|1447.7|1453|1447.2|1453.5|1447.7|1452.3|1446.5|0
1696391700000|2023-10-04 03:55:00|1453.3|1447.5|1454.9|1449.1|1454.9|1449.1|1453.3|1447.5|0
1696392000000|2023-10-04 04:00:00|1453.9|1448.1|1453|1447.2|1454.6|1448.8|1453|1447.2|0
1696392300000|2023-10-04 04:05:00|1452.9|1447.1|1453.7|1447.9|1454.4|1448.6|1452.9|1447.1|0
1696392600000|2023-10-04 04:10:00|1453.4|1447.6|1454.4|1448.6|1454.4|1448.6|1453.1|1447.3|0
1696392900000|2023-10-04 04:15:00|1453.2|1447.4|1453.6|1447.8|1455|1449.2|1453.2|1447.4|0
1696393200000|2023-10-04 04:20:00|1454.9|1449.1|1454.2|1448.4|1454.9|1449.1|1453.5|1447.7|0
1696393500000|2023-10-04 04:25:00|1453.2|1447.4|1453.4|1447.6|1454.7|1448.9|1453.2|1447.4|0
1696393800000|2023-10-04 04:30:00|1453.5|1447.7|1455.3|1449.5|1455.3|1449.5|1453.5|1447.7|0
1696394100000|2023-10-04 04:35:00|1455.2|1449.4|1456.6|1450.8|1457.5|1451.7|1455.2|1449.4|0
1696394400000|2023-10-04 04:40:00|1456.7|1450.9|1456.7|1450.9|1457.6|1451.8|1456.6|1450.8|0
1696394700000|2023-10-04 04:45:00|1457.8|1452|1458|1452.2|1458.1|1452.3|1456.5|1450.7|0
1696395000000|2023-10-04 04:50:00|1459|1453.2|1458.5|1452.7|1459|1453.2|1457.9|1452.1|0
1696395300000|2023-10-04 04:55:00|1458.7|1452.9|1457.1|1451.3|1460.1|1454.3|1457.1|1451.3|0
1696461000000|2023-10-04 23:10:00|1462.8|1457|1469|1463.2|1469.5|1463.7|1462.8|1457|0
1696461300000|2023-10-04 23:15:00|1468.7|1462.9|1467.1|1461.3|1468.7|1462.9|1467|1461.2|0
1696461600000|2023-10-04 23:20:00|1468|1462.2|1467.8|1462|1470|1464.2|1466.2|1460.4|0
1696461900000|2023-10-04 23:25:00|1466.3|1460.5|1468.9|1463.1|1470|1464.2|1466.3|1460.5|0
1696462200000|2023-10-04 23:30:00|1468.8|1463|1471.8|1466|1471.8|1466|1468.8|1463|0
1696462500000|2023-10-04 23:35:00|1471.5|1465.7|1473.1|1467.3|1473.3|1467.5|1471.5|1465.7|0
1696462800000|2023-10-04 23:40:00|1473.3|1467.5|1473.9|1468.1|1474.2|1468.4|1472.8|1467|0
1696463100000|2023-10-04 23:45:00|1472.8|1467|1471|1465.2|1472.9|1467.1|1470.6|1464.8|0
1696463400000|2023-10-04 23:50:00|1470.9|1465.1|1471.9|1466.1|1472.4|1466.6|1470.9|1465.1|0
1696463700000|2023-10-04 23:55:00|1471.8|1466|1471.5|1465.7|1471.8|1466|1470.7|1464.9|0
1696464000000|2023-10-05 00:00:00|1471.8|1466|1469.4|1463.6|1471.8|1466|1468.8|1463|0
1696464300000|2023-10-05 00:05:00|1469.2|1463.4|1468.8|1463|1470.1|1464.3|1468.8|1463|0
1696464600000|2023-10-05 00:10:00|1468.7|1462.9|1468.8|1463|1468.8|1463|1467.5|1461.7|0
1696464900000|2023-10-05 00:15:00|1467.2|1461.4|1469.4|1463.6|1469.4|1463.6|1467.2|1461.4|0
1696465200000|2023-10-05 00:20:00|1469.3|1463.5|1467.7|1461.9|1469.3|1463.5|1467.7|1461.9|0
1696465500000|2023-10-05 00:25:00|1468.6|1462.8|1466.3|1460.5|1468.6|1462.8|1466.3|1460.5|0
1696465800000|2023-10-05 00:30:00|1466.1|1460.3|1467.7|1461.9|1468.9|1463.1|1466.1|1460.3|0
1696466100000|2023-10-05 00:35:00|1467.6|1461.8|1468.3|1462.5|1469.3|1463.5|1467.6|1461.8|0
1696466400000|2023-10-05 00:40:00|1468.5|1462.7|1470.2|1464.4|1471.1|1465.3|1468.5|1462.7|0
1696466700000|2023-10-05 00:45:00|1470.3|1464.5|1471.2|1465.4|1472.1|1466.3|1469.9|1464.1|0
1696467000000|2023-10-05 00:50:00|1471.4|1465.6|1472|1466.2|1472.6|1466.8|1471.2|1465.4|0
1696467300000|2023-10-05 00:55:00|1471.8|1466|1472.7|1466.9|1472.8|1467|1471.6|1465.8|0
1696467600000|2023-10-05 01:00:00|1471.6|1465.8|1471.5|1465.7|1472.8|1467|1471.5|1465.7|0
1696467900000|2023-10-05 01:05:00|1472.6|1466.8|1472.9|1467.1|1474.1|1468.3|1472.3|1466.5|0
1696468200000|2023-10-05 01:10:00|1473|1467.2|1471.8|1466|1473|1467.2|1471.3|1465.5|0
1696468500000|2023-10-05 01:15:00|1472.7|1466.9|1473.7|1467.9|1474|1468.2|1472.4|1466.6|0
1696468800000|2023-10-05 01:20:00|1474.8|1469|1473.9|1468.1|1474.8|1469|1473.2|1467.4|0
1696469100000|2023-10-05 01:25:00|1472.8|1467|1474.1|1468.3|1474.3|1468.5|1472.7|1466.9|0
1696469400000|2023-10-05 01:30:00|1474|1468.2|1473|1467.2|1474|1468.2|1471.4|1465.6|0
1696469700000|2023-10-05 01:35:00|1473.1|1467.3|1472.6|1466.8|1473.1|1467.3|1470.9|1465.1|0
1696470000000|2023-10-05 01:40:00|1472.7|1466.9|1472.9|1467.1|1473.1|1467.3|1472|1466.2|0
1696470300000|2023-10-05 01:45:00|1471.8|1466|1474.5|1468.7|1474.7|1468.9|1471.8|1466|0
1696470600000|2023-10-05 01:50:00|1475.8|1470|1475.6|1469.8|1475.8|1470|1474.1|1468.3|0
1696470900000|2023-10-05 01:55:00|1475.7|1469.9|1476.6|1470.8|1476.8|1471|1474.6|1468.8|0
1696471200000|2023-10-05 02:00:00|1476.7|1470.9|1475.3|1469.5|1476.7|1470.9|1475.1|1469.3|0
1696471500000|2023-10-05 02:05:00|1476.1|1470.3|1476.2|1470.4|1476.2|1470.4|1475|1469.2|0
1696471800000|2023-10-05 02:10:00|1475.3|1469.5|1475.4|1469.6|1476.1|1470.3|1475|1469.2|0
1696472100000|2023-10-05 02:15:00|1475.5|1469.7|1475.3|1469.5|1476.5|1470.7|1475.3|1469.5|0
1696472400000|2023-10-05 02:20:00|1476.4|1470.6|1476.5|1470.7|1476.6|1470.8|1475.3|1469.5|0
1696472700000|2023-10-05 02:25:00|1475.3|1469.5|1476.8|1471|1476.8|1471|1475.3|1469.5|0
1696473000000|2023-10-05 02:30:00|1476.7|1470.9|1475.4|1469.6|1476.8|1471|1475.4|1469.6|0
1696473300000|2023-10-05 02:35:00|1475.2|1469.4|1473.9|1468.1|1475.3|1469.5|1473.9|1468.1|0
1696473600000|2023-10-05 02:40:00|1474|1468.2|1474.9|1469.1|1474.9|1469.1|1473.9|1468.1|0
1696473900000|2023-10-05 02:45:00|1475|1469.2|1475.5|1469.7|1475.7|1469.9|1474.2|1468.4|0
1696474200000|2023-10-05 02:50:00|1475.4|1469.6|1476.6|1470.8|1476.6|1470.8|1474.8|1469|0
1696474500000|2023-10-05 02:55:00|1475.7|1469.9|1476.7|1470.9|1476.9|1471.1|1475.7|1469.9|0
1696474800000|2023-10-05 03:00:00|1475.7|1469.9|1475.8|1470|1476.9|1471.1|1475.4|1469.6|0
1696475100000|2023-10-05 03:05:00|1476.8|1471|1475.6|1469.8|1476.9|1471.1|1475.2|1469.4|0
1696475400000|2023-10-05 03:10:00|1476.8|1471|1476.9|1471.1|1476.9|1471.1|1475.5|1469.7|0
1696475700000|2023-10-05 03:15:00|1477.1|1471.3|1478.1|1472.1|1478.1|1472.1|1476.6|1470.8|0
1696476000000|2023-10-05 03:20:00|1476.9|1471.1|1478.1|1472.1|1478.3|1472.3|1476.9|1471.1|0
1696476300000|2023-10-05 03:25:00|1478.2|1472.2|1478.1|1472.1|1478.2|1472.2|1476.9|1471.1|0
1696476600000|2023-10-05 03:30:00|1477.1|1471.3|1479|1473|1479|1473|1477.1|1471.3|0
1696476900000|2023-10-05 03:35:00|1477.8|1472|1478.2|1472.2|1478.2|1472.2|1477|1471.2|0
1696477200000|2023-10-05 03:40:00|1478.3|1472.3|1479.6|1473.6|1479.7|1473.7|1478.3|1472.3|0
1696477500000|2023-10-05 03:45:00|1478.7|1472.7|1481.1|1475.1|1481.1|1475.1|1478.7|1472.7|0
1696477800000|2023-10-05 03:50:00|1481.3|1475.3|1480.2|1474.2|1481.3|1475.3|1480|1474|0
1696478100000|2023-10-05 03:55:00|1480.4|1474.4|1480.2|1474.2|1481.1|1475.1|1479.9|1473.9|0
1696478400000|2023-10-05 04:00:00|1480.1|1474.1|1479.8|1473.8|1481|1475|1479.5|1473.5|0
1696478700000|2023-10-05 04:05:00|1480.8|1474.8|1479.6|1473.6|1480.9|1474.9|1479.6|1473.6|0
1696479000000|2023-10-05 04:10:00|1480.6|1474.6|1479.8|1473.8|1480.6|1474.6|1479.6|1473.6|0
1696479300000|2023-10-05 04:15:00|1480.9|1474.9|1479.6|1473.6|1480.9|1474.9|1479.4|1473.4|0
1696479600000|2023-10-05 04:20:00|1479.7|1473.7|1480.1|1474.1|1480.7|1474.7|1479.6|1473.6|0
1696479900000|2023-10-05 04:25:00|1480.3|1474.3|1480.1|1474.1|1481.5|1475.5|1480.1|1474.1|0
1696480200000|2023-10-05 04:30:00|1481.1|1475.1|1480.1|1474.1|1481.3|1475.3|1479.8|1473.8|0
1696480500000|2023-10-05 04:35:00|1480.2|1474.2|1480.2|1474.2|1481.3|1475.3|1480.1|1474.1|0
1696480800000|2023-10-05 04:40:00|1481.3|1475.3|1481.6|1475.6|1481.7|1475.7|1480.5|1474.5|0
1696481100000|2023-10-05 04:45:00|1480.6|1474.6|1480.7|1474.7|1481.7|1475.7|1480.6|1474.6|0
1696481400000|2023-10-05 04:50:00|1481.7|1475.7|1478.5|1472.5|1481.8|1475.8|1478.5|1472.5|0
1696481700000|2023-10-05 04:55:00|1479.5|1473.5|1479.4|1473.4|1479.5|1473.5|1478.1|1472.1|0
1696547400000|2023-10-05 23:10:00|1478.8|1472.8|1476.5|1470.7|1478.8|1472.8|1476.1|1470.3|0
1696547700000|2023-10-05 23:15:00|1476.4|1470.6|1472.2|1466.4|1476.4|1470.6|1471.2|1465.4|0
1696548000000|2023-10-05 23:20:00|1471.6|1465.8|1470.8|1465|1472.4|1466.6|1470.8|1465|0
1696548300000|2023-10-05 23:25:00|1471.7|1465.9|1472.9|1467.1|1474.6|1468.8|1471.7|1465.9|0
1696548600000|2023-10-05 23:30:00|1472.2|1466.4|1474.4|1468.6|1474.4|1468.6|1472.2|1466.4|0
1696548900000|2023-10-05 23:35:00|1474.7|1468.9|1473.2|1467.4|1474.7|1468.9|1473.2|1467.4|0
1696549200000|2023-10-05 23:40:00|1472.2|1466.4|1472.2|1466.4|1472.5|1466.7|1471.8|1466|0
1696549500000|2023-10-05 23:45:00|1472.3|1466.5|1472.3|1466.5|1472.8|1467|1471.8|1466|0
1696549800000|2023-10-05 23:50:00|1471.2|1465.4|1470.5|1464.7|1471.2|1465.4|1470|1464.2|0
1696550100000|2023-10-05 23:55:00|1471.7|1465.9|1470.3|1464.5|1471.7|1465.9|1469.9|1464.1|0
1696550400000|2023-10-06 00:00:00|1469.3|1463.5|1469.8|1464|1471.6|1465.8|1469.2|1463.4|0
1696550700000|2023-10-06 00:05:00|1470.9|1465.1|1471.5|1465.7|1471.5|1465.7|1469.7|1463.9|0
1696551000000|2023-10-06 00:10:00|1471.4|1465.6|1469.5|1463.7|1471.9|1466.1|1469.5|1463.7|0
1696551300000|2023-10-06 00:15:00|1469.2|1463.4|1470.9|1465.1|1470.9|1465.1|1469.1|1463.3|0
1696551600000|2023-10-06 00:20:00|1471|1465.2|1470.2|1464.4|1471.5|1465.7|1470|1464.2|0
1696551900000|2023-10-06 00:25:00|1470.1|1464.3|1471.6|1465.8|1471.6|1465.8|1469.7|1463.9|0
1696552200000|2023-10-06 00:30:00|1471.7|1465.9|1470.1|1464.3|1471.7|1465.9|1469.9|1464.1|0
1696552500000|2023-10-06 00:35:00|1471.1|1465.3|1471.7|1465.9|1471.8|1466|1470.4|1464.6|0
1696552800000|2023-10-06 00:40:00|1471.3|1465.5|1470.9|1465.1|1471.9|1466.1|1470.7|1464.9|0
1696553100000|2023-10-06 00:45:00|1470.7|1464.9|1471|1465.2|1472|1466.2|1470.7|1464.9|0
1696553400000|2023-10-06 00:50:00|1470.9|1465.1|1471.3|1465.5|1472.2|1466.4|1470.9|1465.1|0
1696553700000|2023-10-06 00:55:00|1472.6|1466.8|1471.7|1465.9|1472.7|1466.9|1471.5|1465.7|0
1696554000000|2023-10-06 01:00:00|1471.8|1466|1472.7|1466.9|1472.7|1466.9|1471.5|1465.7|0
1696554300000|2023-10-06 01:05:00|1471.6|1465.8|1471.7|1465.9|1471.8|1466|1471.4|1465.6|0
1696554600000|2023-10-06 01:10:00|1472.5|1466.7|1471.3|1465.5|1472.6|1466.8|1471.2|1465.4|0
1696554900000|2023-10-06 01:15:00|1471.7|1465.9|1471.7|1465.9|1472.8|1467|1471.6|1465.8|0
1696555200000|2023-10-06 01:20:00|1471.6|1465.8|1472.5|1466.7|1472.8|1467|1471.6|1465.8|0
1696555500000|2023-10-06 01:25:00|1473.6|1467.8|1475.5|1469.7|1475.9|1470.1|1473.6|1467.8|0
1696555800000|2023-10-06 01:30:00|1475.4|1469.6|1473.1|1467.3|1475.8|1470|1473.1|1467.3|0
1696556100000|2023-10-06 01:35:00|1474.1|1468.3|1474.3|1468.5|1475.4|1469.6|1473.3|1467.5|0
1696556400000|2023-10-06 01:40:00|1473.4|1467.6|1474.2|1468.4|1475.3|1469.5|1473.2|1467.4|0
1696556700000|2023-10-06 01:45:00|1474.3|1468.5|1474.3|1468.5|1474.9|1469.1|1472.9|1467.1|0
1696557000000|2023-10-06 01:50:00|1475.2|1469.4|1472.9|1467.1|1475.5|1469.7|1472.9|1467.1|0
1696557300000|2023-10-06 01:55:00|1472.7|1466.9|1473.5|1467.7|1474|1468.2|1472.4|1466.6|0
1696557600000|2023-10-06 02:00:00|1473.6|1467.8|1474.7|1468.9|1474.8|1469|1472.2|1466.4|0
1696557900000|2023-10-06 02:05:00|1474.8|1469|1474.6|1468.8|1474.8|1469|1473.5|1467.7|0
1696558200000|2023-10-06 02:10:00|1473.6|1467.8|1474.6|1468.8|1474.6|1468.8|1473.3|1467.5|0
1696558500000|2023-10-06 02:15:00|1473.7|1467.9|1473.8|1468|1474.8|1469|1473.5|1467.7|0
1696558800000|2023-10-06 02:20:00|1474|1468.2|1475.5|1469.7|1476.5|1470.7|1474|1468.2|0
1696559100000|2023-10-06 02:25:00|1475.4|1469.6|1475.1|1469.3|1476.4|1470.6|1475.1|1469.3|0
1696559400000|2023-10-06 02:30:00|1476.3|1470.5|1476.2|1470.4|1476.3|1470.5|1475.3|1469.5|0
1696559700000|2023-10-06 02:35:00|1475.1|1469.3|1476.1|1470.3|1476.3|1470.5|1475.1|1469.3|0
1696560000000|2023-10-06 02:40:00|1474.9|1469.1|1475.4|1469.6|1476.3|1470.5|1474.9|1469.1|0
1696560300000|2023-10-06 02:45:00|1476.6|1470.8|1476|1470.2|1476.8|1471|1475.6|1469.8|0
1696560600000|2023-10-06 02:50:00|1477.2|1471.4|1476.9|1471.1|1478|1472.1|1476|1470.2|0
1696560900000|2023-10-06 02:55:00|1477.1|1471.3|1477.4|1471.6|1478.1|1472.1|1476|1470.2|0
1696561200000|2023-10-06 03:00:00|1476.2|1470.4|1475.5|1469.7|1477.7|1471.9|1475.5|1469.7|0
1696561500000|2023-10-06 03:05:00|1475.7|1469.9|1477.4|1471.6|1477.4|1471.6|1475.5|1469.7|0
1696561800000|2023-10-06 03:10:00|1476.3|1470.5|1477.7|1471.9|1478.2|1472.2|1476.1|1470.3|0
1696562100000|2023-10-06 03:15:00|1478|1472.1|1476.6|1470.8|1478.3|1472.3|1476.6|1470.8|0
1696562400000|2023-10-06 03:20:00|1477.5|1471.7|1477.6|1471.8|1477.7|1471.9|1476.4|1470.6|0
1696562700000|2023-10-06 03:25:00|1476.6|1470.8|1477|1471.2|1477.8|1472|1476.5|1470.7|0
1696563000000|2023-10-06 03:30:00|1477.1|1471.3|1476.4|1470.6|1477.1|1471.3|1476.1|1470.3|0
1696563300000|2023-10-06 03:35:00|1477.3|1471.5|1477.5|1471.7|1477.5|1471.7|1476.4|1470.6|0
1696563600000|2023-10-06 03:40:00|1476.5|1470.7|1476.6|1470.8|1477.6|1471.8|1476.3|1470.5|0
1696563900000|2023-10-06 03:45:00|1476.5|1470.7|1475.6|1469.8|1476.5|1470.7|1475.6|1469.8|0
1696564200000|2023-10-06 03:50:00|1475.7|1469.9|1476.6|1470.8|1476.7|1470.9|1475.5|1469.7|0
1696564500000|2023-10-06 03:55:00|1475.5|1469.7|1477.3|1471.5|1477.3|1471.5|1475.5|1469.7|0
1696564800000|2023-10-06 04:00:00|1476.5|1470.7|1476.4|1470.6|1476.6|1470.8|1476.2|1470.4|0
1696565100000|2023-10-06 04:05:00|1476.5|1470.7|1476.7|1470.9|1477.3|1471.5|1476.2|1470.4|0
1696565400000|2023-10-06 04:10:00|1478.7|1472.7|1476.5|1470.7|1478.7|1472.7|1476.5|1470.7|0
1696565700000|2023-10-06 04:15:00|1476.6|1470.8|1476.5|1470.7|1477.5|1471.7|1476.4|1470.6|0
1696566000000|2023-10-06 04:20:00|1476.6|1470.8|1475.3|1469.5|1477.7|1471.9|1475.3|1469.5|0
1696566300000|2023-10-06 04:25:00|1475.5|1469.7|1475.6|1469.8|1476.5|1470.7|1475.5|1469.7|0
1696566600000|2023-10-06 04:30:00|1475.5|1469.7|1474.2|1468.4|1475.5|1469.7|1474.2|1468.4|0
1696566900000|2023-10-06 04:35:00|1474.3|1468.5|1475.2|1469.4|1475.4|1469.6|1474.3|1468.5|0
1696567200000|2023-10-06 04:40:00|1474.2|1468.4|1475.3|1469.5|1475.7|1469.9|1474.2|1468.4|0
1696567500000|2023-10-06 04:45:00|1474.2|1468.4|1473.9|1468.1|1475.1|1469.3|1473.7|1467.9|0
1696567800000|2023-10-06 04:50:00|1473.7|1467.9|1474.2|1468.4|1475.2|1469.4|1473.7|1467.9|0
1696568100000|2023-10-06 04:55:00|1473.2|1467.4|1473.2|1467.4|1473.2|1467.4|1471.9|1466.1|0
1696806600000|2023-10-08 23:10:00|1472.9|1467.1|1471.9|1466.1|1472.9|1467.1|1469.1|1463.3|0
1696806900000|2023-10-08 23:15:00|1470.6|1464.8|1470.6|1464.8|1472.4|1466.6|1470.4|1464.6|0
1696807200000|2023-10-08 23:20:00|1471.4|1465.6|1472.5|1466.7|1472.5|1466.7|1469.7|1463.9|0
1696807500000|2023-10-08 23:25:00|1472.3|1466.5|1472.2|1466.4|1473.6|1467.8|1472.2|1466.4|0
1696807800000|2023-10-08 23:30:00|1472.1|1466.3|1473.7|1467.9|1473.7|1467.9|1471.8|1466|0
1696808100000|2023-10-08 23:35:00|1473.8|1468|1475|1469.2|1475.1|1469.3|1472.7|1466.9|0
1696808400000|2023-10-08 23:40:00|1474.1|1468.3|1477.6|1471.8|1477.6|1471.8|1473.2|1467.4|0
1696808700000|2023-10-08 23:45:00|1478.7|1472.7|1476.6|1470.8|1478.7|1472.7|1476.2|1470.4|0
1696809000000|2023-10-08 23:50:00|1477.7|1471.9|1477.3|1471.5|1478.6|1472.6|1477.3|1471.5|0
1696809300000|2023-10-08 23:55:00|1478.9|1472.9|1478.7|1472.7|1478.9|1472.9|1477.3|1471.5|0
1696809600000|2023-10-09 00:00:00|1478.9|1472.9|1478.2|1472.2|1479|1473|1477.2|1471.4|0
1696809900000|2023-10-09 00:05:00|1478|1472.1|1478.3|1472.3|1479.1|1473.1|1477.7|1471.9|0
1696810200000|2023-10-09 00:10:00|1479.1|1473.1|1477.3|1471.5|1479.2|1473.2|1477.3|1471.5|0
1696810500000|2023-10-09 00:15:00|1476.2|1470.4|1477|1471.2|1477.4|1471.6|1476.2|1470.4|0
1696810800000|2023-10-09 00:20:00|1477.1|1471.3|1476.7|1470.9|1477.1|1471.3|1475.6|1469.8|0
1696811100000|2023-10-09 00:25:00|1476.8|1471|1475.4|1469.6|1476.9|1471.1|1475.4|1469.6|0
1696811400000|2023-10-09 00:30:00|1476.4|1470.6|1475.3|1469.5|1476.6|1470.8|1475.3|1469.5|0
1696811700000|2023-10-09 00:35:00|1475.2|1469.4|1476.2|1470.4|1476.2|1470.4|1475.2|1469.4|0
1696812000000|2023-10-09 00:40:00|1476.5|1470.7|1477|1471.2|1477|1471.2|1475.6|1469.8|0
1696812300000|2023-10-09 00:45:00|1477.1|1471.3|1475.4|1469.6|1477.1|1471.3|1475.4|1469.6|0
1696812600000|2023-10-09 00:50:00|1476.6|1470.8|1476.8|1471|1477.5|1471.7|1475.6|1469.8|0
1696812900000|2023-10-09 00:55:00|1476.9|1471.1|1476.9|1471.1|1478.2|1472.2|1476.7|1470.9|0
1696813200000|2023-10-09 01:00:00|1477.8|1472|1477.7|1471.9|1478.1|1472.1|1476.6|1470.8|0
1696813500000|2023-10-09 01:05:00|1476.7|1470.9|1476.9|1471.1|1478.1|1472.1|1476.7|1470.9|0
1696813800000|2023-10-09 01:10:00|1477.7|1471.9|1478|1472.1|1478.2|1472.2|1476.4|1470.6|0
1696814100000|2023-10-09 01:15:00|1477.8|1472|1478.5|1472.5|1478.5|1472.5|1477.8|1472|0
1696814400000|2023-10-09 01:20:00|1478.8|1472.8|1478.1|1472.1|1479|1473|1477.2|1471.4|0
1696814700000|2023-10-09 01:25:00|1478.2|1472.2|1478.5|1472.5|1478.9|1472.9|1477.2|1471.4|0
1696815000000|2023-10-09 01:30:00|1478.3|1472.3|1478.1|1472.1|1478.6|1472.6|1476.8|1471|0
1696815300000|2023-10-09 01:35:00|1480.2|1474.2|1479.3|1473.3|1480.3|1474.3|1479.2|1473.2|0
1696815600000|2023-10-09 01:40:00|1478.3|1472.3|1477.6|1471.8|1479.9|1473.9|1477.5|1471.7|0
1696815900000|2023-10-09 01:45:00|1477.5|1471.7|1477.7|1471.9|1479.2|1473.2|1477.4|1471.6|0
1696816200000|2023-10-09 01:50:00|1478.8|1472.8|1478|1472.1|1478.8|1472.8|1477.6|1471.8|0
1696816500000|2023-10-09 01:55:00|1479.2|1473.2|1479.4|1473.4|1479.8|1473.8|1478.4|1472.4|0
1696816800000|2023-10-09 02:00:00|1478.3|1472.3|1478.1|1472.1|1479.6|1473.6|1478.1|1472.1|0
1696817100000|2023-10-09 02:05:00|1479.2|1473.2|1479.4|1473.4|1479.4|1473.4|1479.2|1473.2|0
1696817400000|2023-10-09 02:10:00|1479.2|1473.2|1477.8|1472|1479.2|1473.2|1477.8|1472|0
1696817700000|2023-10-09 02:15:00|1478.9|1472.9|1478.9|1472.9|1478.9|1472.9|1477.5|1471.7|0
1696818000000|2023-10-09 02:20:00|1477.6|1471.8|1478.2|1472.2|1478.7|1472.7|1477.3|1471.5|0
1696818300000|2023-10-09 02:25:00|1478.3|1472.3|1477.2|1471.4|1478.6|1472.6|1477.2|1471.4|0
1696818600000|2023-10-09 02:30:00|1477.4|1471.6|1477.4|1471.6|1478.5|1472.5|1477.4|1471.6|0
1696818900000|2023-10-09 02:35:00|1477.2|1471.4|1476.1|1470.3|1477.5|1471.7|1475.2|1469.4|0
1696819200000|2023-10-09 02:40:00|1476|1470.2|1476|1470.2|1476.1|1470.3|1475.9|1470.1|0
1696819500000|2023-10-09 02:45:00|1476.1|1470.3|1476.8|1471|1476.8|1471|1475.8|1470|0
1696819800000|2023-10-09 02:50:00|1475.8|1470|1477|1471.2|1477|1471.2|1474.7|1468.9|0
1696820100000|2023-10-09 02:55:00|1476.8|1471|1476.2|1470.4|1477.1|1471.3|1476|1470.2|0
1696820400000|2023-10-09 03:00:00|1476.1|1470.3|1478.4|1472.4|1478.5|1472.5|1475.1|1469.3|0
1696820700000|2023-10-09 03:05:00|1478.5|1472.5|1477.1|1471.3|1478.5|1472.5|1476.7|1470.9|0
1696821000000|2023-10-09 03:10:00|1477.3|1471.5|1477.4|1471.6|1477.5|1471.7|1476.3|1470.5|0
1696821300000|2023-10-09 03:15:00|1477.2|1471.4|1477.5|1471.7|1477.6|1471.8|1476.3|1470.5|0
1696821600000|2023-10-09 03:20:00|1476.2|1470.4|1477|1471.2|1477.4|1471.6|1476.2|1470.4|0
1696821900000|2023-10-09 03:25:00|1475.9|1470.1|1475.9|1470.1|1476.8|1471|1474.8|1469|0
1696822200000|2023-10-09 03:30:00|1475.8|1470|1477|1471.2|1477|1471.2|1475.7|1469.9|0
1696822500000|2023-10-09 03:35:00|1475.9|1470.1|1475.9|1470.1|1476.3|1470.5|1475.9|1470.1|0
1696822800000|2023-10-09 03:40:00|1475.8|1470|1478.2|1472.2|1478.3|1472.3|1475.6|1469.8|0
1696823100000|2023-10-09 03:45:00|1478.3|1472.3|1476.7|1470.9|1478.3|1472.3|1476.7|1470.9|0
1696823400000|2023-10-09 03:50:00|1476.6|1470.8|1477.4|1471.6|1477.7|1471.9|1476.3|1470.5|0
1696823700000|2023-10-09 03:55:00|1477.5|1471.7|1476.8|1471|1477.8|1472|1476.8|1471|0
1696824000000|2023-10-09 04:00:00|1477.8|1472|1476.8|1471|1478.1|1472.1|1476.8|1471|0
1696824300000|2023-10-09 04:05:00|1476.7|1470.9|1476.9|1471.1|1478.1|1472.1|1476.7|1470.9|0
1696824600000|2023-10-09 04:10:00|1478.1|1472.1|1477.5|1471.7|1478.1|1472.1|1476.6|1470.8|0
1696824900000|2023-10-09 04:15:00|1476.6|1470.8|1476.5|1470.7|1477.6|1471.8|1476.3|1470.5|0
1696825200000|2023-10-09 04:20:00|1476.4|1470.6|1475.5|1469.7|1477.7|1471.9|1475.5|1469.7|0
1696825500000|2023-10-09 04:25:00|1475.6|1469.8|1475.8|1470|1476.9|1471.1|1475.6|1469.8|0
1696825800000|2023-10-09 04:30:00|1474.7|1468.9|1474.7|1468.9|1475.9|1470.1|1474.7|1468.9|0
1696826100000|2023-10-09 04:35:00|1475.8|1470|1475.8|1470|1475.8|1470|1474.6|1468.8|0
1696826400000|2023-10-09 04:40:00|1475.7|1469.9|1475.4|1469.6|1476.5|1470.7|1475.4|1469.6|0
1696826700000|2023-10-09 04:45:00|1475.6|1469.8|1477.6|1471.8|1477.6|1471.8|1475.6|1469.8|0
1696827000000|2023-10-09 04:50:00|1477.4|1471.6|1476.9|1471.1|1478|1472.1|1476.7|1470.9|0
1696827300000|2023-10-09 04:55:00|1477.8|1472|1475.7|1469.9|1478.1|1472.1|1475.7|1469.9|0
1696893000000|2023-10-09 23:10:00|1486|1480|1489.9|1483.9|1489.9|1483.9|1484.2|1478.2|0
1696893300000|2023-10-09 23:15:00|1490|1484|1490.4|1484.4|1491.2|1485.2|1490|1484|0
1696893600000|2023-10-09 23:20:00|1490.5|1484.5|1490.5|1484.5|1491.9|1485.9|1490.1|1484.1|0
1696893900000|2023-10-09 23:25:00|1491.7|1485.7|1492|1486|1492|1486|1490.5|1484.5|0
1696894200000|2023-10-09 23:30:00|1492.1|1486.1|1496|1490|1496|1490|1491.7|1485.7|0
1696894500000|2023-10-09 23:35:00|1494.8|1488.8|1494.2|1488.2|1495.3|1489.3|1494.1|1488.1|0
1696894800000|2023-10-09 23:40:00|1494.3|1488.3|1494.1|1488.1|1494.3|1488.3|1493|1487|0
1696895100000|2023-10-09 23:45:00|1494.2|1488.2|1492.5|1486.5|1495.8|1489.8|1492.5|1486.5|0
1696895400000|2023-10-09 23:50:00|1492.8|1486.8|1492.3|1486.3|1494.2|1488.2|1492.2|1486.2|0
1696895700000|2023-10-09 23:55:00|1492.4|1486.4|1493.1|1487.1|1494|1488|1492.4|1486.4|0
1696896000000|2023-10-10 00:00:00|1493.2|1487.2|1496.3|1490.3|1496.9|1490.9|1493.2|1487.2|0
1696896300000|2023-10-10 00:05:00|1495.9|1489.9|1496.4|1490.4|1497.6|1491.6|1495.9|1489.9|0
1696896600000|2023-10-10 00:10:00|1496.5|1490.5|1497|1491|1497.9|1491.9|1496.5|1490.5|0
1696896900000|2023-10-10 00:15:00|1498.1|1492.1|1499.5|1493.5|1499.8|1493.8|1498.1|1492.1|0
1696897200000|2023-10-10 00:20:00|1497.7|1491.7|1497.5|1491.5|1499.3|1493.3|1497.5|1491.5|0
1696897500000|2023-10-10 00:25:00|1498.5|1492.5|1500|1494|1501.1|1495.1|1498.5|1492.5|0
1696897800000|2023-10-10 00:30:00|1501.3|1495.3|1498.5|1492.5|1501.3|1495.3|1498.3|1492.3|0
1696898100000|2023-10-10 00:35:00|1499.4|1493.4|1498.9|1492.9|1499.7|1493.7|1498.2|1492.2|0
1696898400000|2023-10-10 00:40:00|1498.8|1492.8|1499.7|1493.7|1500.3|1494.3|1498.5|1492.5|0
1696898700000|2023-10-10 00:45:00|1499.8|1493.8|1501.5|1495.5|1502.2|1496.2|1499.8|1493.8|0
1696899000000|2023-10-10 00:50:00|1502|1496|1503.6|1497.6|1505.3|1499.3|1501.2|1495.2|0
1696899300000|2023-10-10 00:55:00|1502.4|1496.4|1504.4|1498.4|1504.5|1498.5|1502.3|1496.3|0
1696899600000|2023-10-10 01:00:00|1503.7|1497.7|1504|1498|1504.1|1498.1|1503.6|1497.6|0
1696899900000|2023-10-10 01:05:00|1503.8|1497.8|1502.9|1496.9|1504.1|1498.1|1502.6|1496.6|0
1696900200000|2023-10-10 01:10:00|1505.1|1499.1|1504.9|1498.9|1505.1|1499.1|1503.8|1497.8|0
1696900500000|2023-10-10 01:15:00|1505|1499|1505.3|1499.3|1506.3|1500.3|1505|1499|0
1696900800000|2023-10-10 01:20:00|1505.4|1499.4|1505.7|1499.7|1506.1|1500.1|1504.5|1498.5|0
1696901100000|2023-10-10 01:25:00|1504.5|1498.5|1507.6|1501.6|1507.6|1501.6|1504.5|1498.5|0
1696901400000|2023-10-10 01:30:00|1506.5|1500.5|1505.7|1499.7|1507.7|1501.7|1505.6|1499.6|0
1696901700000|2023-10-10 01:35:00|1506.9|1500.9|1505.3|1499.3|1506.9|1500.9|1505.3|1499.3|0
1696902000000|2023-10-10 01:40:00|1505.2|1499.2|1504.6|1498.6|1506.2|1500.2|1504.4|1498.4|0
1696902300000|2023-10-10 01:45:00|1504.9|1498.9|1505.5|1499.5|1506.8|1500.8|1504.5|1498.5|0
1696902600000|2023-10-10 01:50:00|1505.8|1499.8|1506.9|1500.9|1506.9|1500.9|1504.8|1498.8|0
1696902900000|2023-10-10 01:55:00|1505.6|1499.6|1509.6|1503.6|1509.6|1503.6|1505.6|1499.6|0
1696903200000|2023-10-10 02:00:00|1508.4|1502.4|1509.1|1503.1|1509.9|1503.9|1508.4|1502.4|0
1696903500000|2023-10-10 02:05:00|1510|1504|1509.1|1503.1|1510.2|1504.2|1508.9|1502.9|0
1696903800000|2023-10-10 02:10:00|1509.2|1503.2|1507.2|1501.2|1509.2|1503.2|1507.2|1501.2|0
1696904100000|2023-10-10 02:15:00|1508.3|1502.3|1510.3|1504.3|1510.3|1504.3|1508.3|1502.3|0
1696904400000|2023-10-10 02:20:00|1510.4|1504.4|1509.3|1503.3|1510.4|1504.4|1509.1|1503.1|0
1696904700000|2023-10-10 02:25:00|1510.1|1504.1|1509.4|1503.4|1510.5|1504.5|1509.4|1503.4|0
1696905000000|2023-10-10 02:30:00|1509.7|1503.7|1509.3|1503.3|1510.8|1504.8|1509.2|1503.2|0
1696905300000|2023-10-10 02:35:00|1509.1|1503.1|1510.7|1504.7|1510.7|1504.7|1508.8|1502.8|0
1696905600000|2023-10-10 02:40:00|1511.2|1505.2|1511|1505|1511.3|1505.3|1510.1|1504.1|0
1696905900000|2023-10-10 02:45:00|1509.9|1503.9|1511|1505|1511.6|1505.6|1509.9|1503.9|0
1696906200000|2023-10-10 02:50:00|1512.3|1506.3|1512.1|1506.1|1512.3|1506.3|1512|1506|0
1696906500000|2023-10-10 02:55:00|1512|1506|1512.7|1506.7|1513.1|1507.1|1511.5|1505.5|0
1696906800000|2023-10-10 03:00:00|1512.9|1506.9|1514.4|1508.4|1514.4|1508.4|1512.9|1506.9|0
1696907100000|2023-10-10 03:05:00|1514.5|1508.5|1513.7|1507.7|1514.5|1508.5|1513.2|1507.2|0
1696907400000|2023-10-10 03:10:00|1513.5|1507.5|1513.5|1507.5|1513.7|1507.7|1511.4|1505.4|0
1696907700000|2023-10-10 03:15:00|1513.4|1507.4|1511.9|1505.9|1513.6|1507.6|1511.9|1505.9|0
1696908000000|2023-10-10 03:20:00|1512.8|1506.8|1511.6|1505.6|1512.8|1506.8|1511.6|1505.6|0
1696908300000|2023-10-10 03:25:00|1512.7|1506.7|1511.7|1505.7|1512.7|1506.7|1511.7|1505.7|0
1696908600000|2023-10-10 03:30:00|1512.8|1506.8|1512.5|1506.5|1512.8|1506.8|1511|1505|0
1696908900000|2023-10-10 03:35:00|1512.7|1506.7|1511.8|1505.8|1513|1507|1511.7|1505.7|0
1696909200000|2023-10-10 03:40:00|1511.7|1505.7|1512|1506|1513|1507|1511.7|1505.7|0
1696909500000|2023-10-10 03:45:00|1513|1507|1512.6|1506.6|1513.1|1507.1|1511.9|1505.9|0
1696909800000|2023-10-10 03:50:00|1512.5|1506.5|1511.8|1505.8|1512.5|1506.5|1510.7|1504.7|0
1696910100000|2023-10-10 03:55:00|1512.1|1506.1|1511.7|1505.7|1512.1|1506.1|1511.7|1505.7|0
1696910400000|2023-10-10 04:00:00|1510.7|1504.7|1508.2|1502.2|1510.7|1504.7|1508.1|1502.1|0
1696910700000|2023-10-10 04:05:00|1509.2|1503.2|1508.5|1502.5|1509.5|1503.5|1508.3|1502.3|0
1696911000000|2023-10-10 04:10:00|1509.4|1503.4|1508.3|1502.3|1509.6|1503.6|1508.3|1502.3|0
1696911300000|2023-10-10 04:15:00|1509.4|1503.4|1508.5|1502.5|1509.5|1503.5|1508.4|1502.4|0
1696911600000|2023-10-10 04:20:00|1509.4|1503.4|1508.4|1502.4|1509.5|1503.5|1508.3|1502.3|0
1696911900000|2023-10-10 04:25:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1507.9|1501.9|0
1696912200000|2023-10-10 04:30:00|1509.2|1503.2|1508.9|1502.9|1509.2|1503.2|1507.7|1501.7|0
1696912500000|2023-10-10 04:35:00|1508.7|1502.7|1508.9|1502.9|1508.9|1502.9|1507.5|1501.5|0
1696912800000|2023-10-10 04:40:00|1508.8|1502.8|1509.8|1503.8|1509.9|1503.9|1508.7|1502.7|0
1696913100000|2023-10-10 04:45:00|1510.1|1504.1|1510.6|1504.6|1510.8|1504.8|1509.2|1503.2|0
1696913400000|2023-10-10 04:50:00|1510.8|1504.8|1510.7|1504.7|1510.8|1504.8|1509.6|1503.6|0
1696913700000|2023-10-10 04:55:00|1510.9|1504.9|1510.8|1504.8|1510.9|1504.9|1509.5|1503.5|0
1696979400000|2023-10-10 23:10:00|1518.9|1512.9|1514|1508|1518.9|1512.9|1512.6|1506.6|0
1696979700000|2023-10-10 23:15:00|1512.9|1506.9|1513.4|1507.4|1513.4|1507.4|1510.6|1504.6|0
1696980000000|2023-10-10 23:20:00|1513|1507|1512.2|1506.2|1514.3|1508.3|1512.2|1506.2|0
1696980300000|2023-10-10 23:25:00|1514.7|1508.7|1514.7|1508.7|1514.7|1508.7|1513.8|1507.8|0
1696980600000|2023-10-10 23:30:00|1514.5|1508.5|1513.6|1507.6|1514.5|1508.5|1512.3|1506.3|0
1696980900000|2023-10-10 23:35:00|1513.2|1507.2|1513.3|1507.3|1514.1|1508.1|1512.3|1506.3|0
1696981200000|2023-10-10 23:40:00|1513.2|1507.2|1510.4|1504.4|1513.2|1507.2|1510.4|1504.4|0
1696981500000|2023-10-10 23:45:00|1510.3|1504.3|1510.5|1504.5|1511.4|1505.4|1509.9|1503.9|0
1696981800000|2023-10-10 23:50:00|1510.2|1504.2|1512.9|1506.9|1512.9|1506.9|1510.1|1504.1|0
1696982100000|2023-10-10 23:55:00|1512.7|1506.7|1512.5|1506.5|1512.8|1506.8|1511.4|1505.4|0
1696982400000|2023-10-11 00:00:00|1511.4|1505.4|1512.1|1506.1|1513|1507|1510.8|1504.8|0
1696982700000|2023-10-11 00:05:00|1512|1506|1513|1507|1513.1|1507.1|1511.7|1505.7|0
1696983000000|2023-10-11 00:10:00|1511.8|1505.8|1511.3|1505.3|1513|1507|1511.3|1505.3|0
1696983300000|2023-10-11 00:15:00|1512.2|1506.2|1507.7|1501.7|1512.2|1506.2|1507.6|1501.6|0
1696983600000|2023-10-11 00:20:00|1507.6|1501.6|1506.7|1500.7|1507.7|1501.7|1506.5|1500.5|0
1696983900000|2023-10-11 00:25:00|1507.7|1501.7|1507.8|1501.8|1507.9|1501.9|1506.7|1500.7|0
1696984200000|2023-10-11 00:30:00|1507.7|1501.7|1507.8|1501.8|1507.8|1501.8|1506.3|1500.3|0
1696984500000|2023-10-11 00:35:00|1507.6|1501.6|1506|1500|1507.8|1501.8|1506|1500|0
1696984800000|2023-10-11 00:40:00|1508.3|1502.3|1508.4|1502.4|1508.4|1502.4|1507.1|1501.1|0
1696985100000|2023-10-11 00:45:00|1508.9|1502.9|1508.6|1502.6|1510.5|1504.5|1508.6|1502.6|0
1696985400000|2023-10-11 00:50:00|1508.5|1502.5|1507.6|1501.6|1509.6|1503.6|1507.6|1501.6|0
1696985700000|2023-10-11 00:55:00|1507.8|1501.8|1508.4|1502.4|1508.4|1502.4|1507.2|1501.2|0
1696986000000|2023-10-11 01:00:00|1509.3|1503.3|1509.5|1503.5|1509.5|1503.5|1508.4|1502.4|0
1696986300000|2023-10-11 01:05:00|1508.5|1502.5|1507|1501|1508.5|1502.5|1507|1501|0
1696986600000|2023-10-11 01:10:00|1506.9|1500.9|1506.4|1500.4|1508.5|1502.5|1506.4|1500.4|0
1696986900000|2023-10-11 01:15:00|1506.2|1500.2|1508.1|1502.1|1509.4|1503.4|1506.2|1500.2|0
1696987200000|2023-10-11 01:20:00|1508.4|1502.4|1509.1|1503.1|1509.4|1503.4|1507.9|1501.9|0
1696987500000|2023-10-11 01:25:00|1509|1503|1510.3|1504.3|1510.4|1504.4|1509|1503|0
1696987800000|2023-10-11 01:30:00|1510.2|1504.2|1508.3|1502.3|1510.2|1504.2|1508.2|1502.2|0
1696988100000|2023-10-11 01:35:00|1510.5|1504.5|1510|1504|1510.6|1504.6|1509.4|1503.4|0
1696988400000|2023-10-11 01:40:00|1510.2|1504.2|1509.5|1503.5|1510.6|1504.6|1509.2|1503.2|0
1696988700000|2023-10-11 01:45:00|1510.5|1504.5|1510.1|1504.1|1511.2|1505.2|1510.1|1504.1|0
1696989000000|2023-10-11 01:50:00|1511.1|1505.1|1511.3|1505.3|1511.3|1505.3|1511.1|1505.1|0
1696989300000|2023-10-11 01:55:00|1511.5|1505.5|1511.9|1505.9|1512|1506|1511.4|1505.4|0
1696989600000|2023-10-11 02:00:00|1512.1|1506.1|1512.3|1506.3|1512.3|1506.3|1511|1505|0
1696989900000|2023-10-11 02:05:00|1512.1|1506.1|1513.3|1507.3|1513.3|1507.3|1511.3|1505.3|0
1696990200000|2023-10-11 02:10:00|1512.3|1506.3|1513.6|1507.6|1513.7|1507.7|1512.3|1506.3|0
1696990500000|2023-10-11 02:15:00|1513.8|1507.8|1514.6|1508.6|1514.9|1508.9|1513.7|1507.7|0
1696990800000|2023-10-11 02:20:00|1514.7|1508.7|1513.5|1507.5|1514.7|1508.7|1512.6|1506.6|0
1696991100000|2023-10-11 02:25:00|1513.4|1507.4|1514.3|1508.3|1514.4|1508.4|1513.4|1507.4|0
1696991400000|2023-10-11 02:30:00|1515.2|1509.2|1515.1|1509.1|1515.2|1509.2|1514.4|1508.4|0
1696991700000|2023-10-11 02:35:00|1515.5|1509.5|1516.4|1510.4|1516.4|1510.4|1514.8|1508.8|0
1696992000000|2023-10-11 02:40:00|1517.4|1511.4|1516.4|1510.4|1517.5|1511.5|1516.4|1510.4|0
1696992300000|2023-10-11 02:45:00|1517.2|1511.2|1517.4|1511.4|1517.9|1511.9|1516.3|1510.3|0
1696992600000|2023-10-11 02:50:00|1517.5|1511.5|1517.9|1511.9|1519.2|1513.2|1516.9|1510.9|0
1696992900000|2023-10-11 02:55:00|1518.4|1512.4|1516.5|1510.5|1518.4|1512.4|1516.4|1510.4|0
1696993200000|2023-10-11 03:00:00|1516.9|1510.9|1517.6|1511.6|1517.6|1511.6|1516.7|1510.7|0
1696993500000|2023-10-11 03:05:00|1517.5|1511.5|1517.1|1511.1|1517.5|1511.5|1516.1|1510.1|0
1696993800000|2023-10-11 03:10:00|1517.2|1511.2|1515.4|1509.4|1517.2|1511.2|1514.2|1508.2|0
1696994100000|2023-10-11 03:15:00|1515.5|1509.5|1515|1509|1516.7|1510.7|1515|1509|0
1696994400000|2023-10-11 03:20:00|1515.1|1509.1|1515.7|1509.7|1517.2|1511.2|1515.1|1509.1|0
1696994700000|2023-10-11 03:25:00|1516.7|1510.7|1516.2|1510.2|1516.9|1510.9|1514.7|1508.7|0
1696995000000|2023-10-11 03:30:00|1516.3|1510.3|1517.9|1511.9|1517.9|1511.9|1516.3|1510.3|0
1696995300000|2023-10-11 03:35:00|1517.8|1511.8|1516.7|1510.7|1518.1|1512.1|1516.7|1510.7|0
1696995600000|2023-10-11 03:40:00|1517.7|1511.7|1518.4|1512.4|1518.4|1512.4|1516.6|1510.6|0
1696995900000|2023-10-11 03:45:00|1518.3|1512.3|1518.5|1512.5|1518.6|1512.6|1517.4|1511.4|0
1696996200000|2023-10-11 03:50:00|1518.7|1512.7|1519|1513|1519.2|1513.2|1517.8|1511.8|0
1696996500000|2023-10-11 03:55:00|1517.8|1511.8|1517.8|1511.8|1519|1513|1517.8|1511.8|0
1696996800000|2023-10-11 04:00:00|1517.9|1511.9|1519.2|1513.2|1519.2|1513.2|1517.9|1511.9|0
1696997100000|2023-10-11 04:05:00|1519.3|1513.3|1520.7|1514.7|1520.7|1514.7|1519.2|1513.2|0
1696997400000|2023-10-11 04:10:00|1519.7|1513.7|1521.4|1515.4|1521.4|1515.4|1519.7|1513.7|0
1696997700000|2023-10-11 04:15:00|1521.2|1515.2|1520.3|1514.3|1521.3|1515.3|1519.9|1513.9|0
1696998000000|2023-10-11 04:20:00|1521.2|1515.2|1521.2|1515.2|1521.3|1515.3|1519.8|1513.8|0
1696998300000|2023-10-11 04:25:00|1521.1|1515.1|1520.3|1514.3|1521.1|1515.1|1520.1|1514.1|0
1696998600000|2023-10-11 04:30:00|1520.1|1514.1|1520.1|1514.1|1520.8|1514.8|1520.1|1514.1|0
1696998900000|2023-10-11 04:35:00|1518.8|1512.8|1519.7|1513.7|1519.9|1513.9|1518.5|1512.5|0
1696999200000|2023-10-11 04:40:00|1518.7|1512.7|1520.4|1514.4|1520.4|1514.4|1518.5|1512.5|0
1696999500000|2023-10-11 04:45:00|1520.6|1514.6|1520.8|1514.8|1520.9|1514.9|1519.4|1513.4|0
1696999800000|2023-10-11 04:50:00|1519.8|1513.8|1520.9|1514.9|1521|1515|1519.6|1513.6|0
1697000100000|2023-10-11 04:55:00|1519.6|1513.6|1519.5|1513.5|1521|1515|1519.5|1513.5|0
1697065800000|2023-10-11 23:10:00|1528.7|1522.5|1528.2|1522|1530.8|1524.6|1528.2|1522|0
1697066100000|2023-10-11 23:15:00|1526.3|1520.3|1527|1521|1527|1521|1525.5|1519.5|0
1697066400000|2023-10-11 23:20:00|1527.2|1521.2|1525.7|1519.7|1528.1|1522|1525.5|1519.5|0
1697066700000|2023-10-11 23:25:00|1525.5|1519.5|1525.1|1519.1|1527.6|1521.6|1525.1|1519.1|0
1697067000000|2023-10-11 23:30:00|1525.4|1519.4|1523|1517|1525.4|1519.4|1522.9|1516.9|0
1697067300000|2023-10-11 23:35:00|1523.2|1517.2|1524.4|1518.4|1525.8|1519.8|1523|1517|0
1697067600000|2023-10-11 23:40:00|1523.8|1517.8|1523.7|1517.7|1526|1520|1523.7|1517.7|0
1697067900000|2023-10-11 23:45:00|1524.7|1518.7|1526.7|1520.7|1526.7|1520.7|1523.7|1517.7|0
1697068200000|2023-10-11 23:50:00|1527|1521|1525.9|1519.9|1527.4|1521.4|1524.8|1518.8|0
1697068500000|2023-10-11 23:55:00|1527.9|1521.9|1528.3|1522.1|1528.3|1522.1|1524.7|1518.7|0
1697068800000|2023-10-12 00:00:00|1527|1521|1528.1|1522|1528.1|1522|1526.1|1520.1|0
1697069100000|2023-10-12 00:05:00|1527.2|1521.2|1529.1|1522.9|1529.3|1523.1|1527.2|1521.2|0
1697069400000|2023-10-12 00:10:00|1528.7|1522.5|1528.3|1522.1|1529.2|1523|1528.2|1522|0
1697069700000|2023-10-12 00:15:00|1527.8|1521.8|1527.5|1521.5|1528.1|1522|1526.7|1520.7|0
1697070000000|2023-10-12 00:20:00|1527.6|1521.6|1528.2|1522|1528.9|1522.7|1527.5|1521.5|0
1697070300000|2023-10-12 00:25:00|1526.8|1520.8|1525|1519|1527.8|1521.8|1525|1519|0
1697070600000|2023-10-12 00:30:00|1525.6|1519.6|1525|1519|1526.6|1520.6|1525|1519|0
1697070900000|2023-10-12 00:35:00|1524.8|1518.8|1523|1517|1524.8|1518.8|1523|1517|0
1697071200000|2023-10-12 00:40:00|1523.1|1517.1|1523.5|1517.5|1524.8|1518.8|1523|1517|0
1697071500000|2023-10-12 00:45:00|1523.6|1517.6|1525.9|1519.9|1525.9|1519.9|1523.6|1517.6|0
1697071800000|2023-10-12 00:50:00|1527|1521|1526.4|1520.4|1527.9|1521.9|1525.3|1519.3|0
1697072100000|2023-10-12 00:55:00|1525.3|1519.3|1524.8|1518.8|1526.7|1520.7|1524.5|1518.5|0
1697072400000|2023-10-12 01:00:00|1525.9|1519.9|1525.7|1519.7|1527.1|1521.1|1525.7|1519.7|0
1697072700000|2023-10-12 01:05:00|1525.8|1519.8|1527.2|1521.2|1527.2|1521.2|1525.7|1519.7|0
1697073000000|2023-10-12 01:10:00|1526.4|1520.4|1527.7|1521.7|1527.7|1521.7|1526.3|1520.3|0
1697073300000|2023-10-12 01:15:00|1526.7|1520.7|1526.2|1520.2|1527.7|1521.7|1525.9|1519.9|0
1697073600000|2023-10-12 01:20:00|1527.2|1521.2|1528.7|1522.5|1528.8|1522.6|1527.2|1521.2|0
1697073900000|2023-10-12 01:25:00|1528.6|1522.4|1527.2|1521.2|1528.6|1522.4|1527|1521|0
1697074200000|2023-10-12 01:30:00|1527|1521|1527.2|1521.2|1527.4|1521.4|1525.9|1519.9|0
1697074500000|2023-10-12 01:35:00|1526|1520|1525.5|1519.5|1527.3|1521.3|1525.5|1519.5|0
1697074800000|2023-10-12 01:40:00|1526.6|1520.6|1526.8|1520.8|1526.8|1520.8|1525.4|1519.4|0
1697075100000|2023-10-12 01:45:00|1527.2|1521.2|1527|1521|1528.2|1522|1526.7|1520.7|0
1697075400000|2023-10-12 01:50:00|1526.8|1520.8|1527.9|1521.9|1528.9|1522.7|1526.3|1520.3|0
1697075700000|2023-10-12 01:55:00|1527.6|1521.6|1528.1|1522|1529.2|1523|1527.6|1521.6|0
1697076000000|2023-10-12 02:00:00|1527.8|1521.8|1529.1|1522.9|1529.1|1522.9|1527.7|1521.7|0
1697076300000|2023-10-12 02:05:00|1528.9|1522.7|1528.6|1522.4|1528.9|1522.7|1527.1|1521.1|0
1697076600000|2023-10-12 02:10:00|1528.7|1522.5|1529.1|1522.9|1529.1|1522.9|1527.7|1521.7|0
1697076900000|2023-10-12 02:15:00|1528.1|1522|1529.4|1523.2|1529.7|1523.5|1528.1|1522|0
1697077200000|2023-10-12 02:20:00|1528.3|1522.1|1530.5|1524.3|1530.6|1524.4|1527|1521|0
1697077500000|2023-10-12 02:25:00|1530|1523.8|1529.6|1523.4|1530.3|1524.1|1528.2|1522|0
1697077800000|2023-10-12 02:30:00|1527.6|1521.6|1530.8|1524.6|1530.8|1524.6|1527.6|1521.6|0
1697078100000|2023-10-12 02:35:00|1529.6|1523.4|1530.4|1524.2|1530.7|1524.5|1529.3|1523.1|0
1697078400000|2023-10-12 02:40:00|1530.5|1524.3|1529.7|1523.5|1530.5|1524.3|1529.2|1523|0
1697078700000|2023-10-12 02:45:00|1529.6|1523.4|1528.7|1522.5|1529.8|1523.6|1528.6|1522.4|0
1697079000000|2023-10-12 02:50:00|1529.9|1523.7|1528.3|1522.1|1529.9|1523.7|1528.3|1522.1|0
1697079300000|2023-10-12 02:55:00|1529.4|1523.2|1530.9|1524.7|1530.9|1524.7|1528.3|1522.1|0
1697079600000|2023-10-12 03:00:00|1530|1523.8|1529.6|1523.4|1530.7|1524.5|1529.5|1523.3|0
1697079900000|2023-10-12 03:05:00|1530.6|1524.4|1529.4|1523.2|1530.6|1524.4|1528.5|1522.3|0
1697080200000|2023-10-12 03:10:00|1530.3|1524.1|1529.7|1523.5|1530.9|1524.7|1529.5|1523.3|0
1697080500000|2023-10-12 03:15:00|1529.8|1523.6|1530.1|1523.9|1530.8|1524.6|1529.6|1523.4|0
1697080800000|2023-10-12 03:20:00|1530|1523.8|1527.1|1521.1|1530.1|1523.9|1527.1|1521.1|0
1697081100000|2023-10-12 03:25:00|1526.9|1520.9|1527|1521|1528.2|1522|1526.9|1520.9|0
1697081400000|2023-10-12 03:30:00|1527.1|1521.1|1529.5|1523.3|1529.8|1523.6|1527.1|1521.1|0
1697081700000|2023-10-12 03:35:00|1526.8|1520.8|1526.9|1520.9|1529.4|1523.2|1526.1|1520.1|0
1697082000000|2023-10-12 03:40:00|1526.8|1520.8|1526.6|1520.6|1527.6|1521.6|1526.6|1520.6|0
1697082300000|2023-10-12 03:45:00|1526.5|1520.5|1527.8|1521.8|1527.8|1521.8|1526.5|1520.5|0
1697082600000|2023-10-12 03:50:00|1529|1522.8|1529.2|1523|1529.6|1523.4|1527.8|1521.8|0
1697082900000|2023-10-12 03:55:00|1527.9|1521.9|1527.8|1521.8|1529.1|1522.9|1527.6|1521.6|0
1697083200000|2023-10-12 04:00:00|1527.9|1521.9|1529.9|1523.7|1529.9|1523.7|1527.8|1521.8|0
1697083500000|2023-10-12 04:05:00|1529|1522.8|1530.1|1523.9|1530.1|1523.9|1529|1522.8|0
1697083800000|2023-10-12 04:10:00|1529.1|1522.9|1530.5|1524.3|1530.5|1524.3|1529|1522.8|0
1697084100000|2023-10-12 04:15:00|1529.3|1523.1|1530.6|1524.4|1530.6|1524.4|1529.3|1523.1|0
1697084400000|2023-10-12 04:20:00|1530.7|1524.5|1530.9|1524.7|1531|1524.8|1530|1523.8|0
1697084700000|2023-10-12 04:25:00|1530.8|1524.6|1530.9|1524.7|1530.9|1524.7|1529.3|1523.1|0
1697085000000|2023-10-12 04:30:00|1530.8|1524.6|1530|1523.8|1531|1524.8|1529.6|1523.4|0
1697085300000|2023-10-12 04:35:00|1528.9|1522.7|1531.5|1525.3|1531.5|1525.3|1528.9|1522.7|0
1697085600000|2023-10-12 04:40:00|1531.2|1525|1529.4|1523.2|1531.2|1525|1528.1|1522|0
1697085900000|2023-10-12 04:45:00|1528.5|1522.3|1530.4|1524.2|1530.4|1524.2|1528.4|1522.2|0
1697086200000|2023-10-12 04:50:00|1530.5|1524.3|1530.1|1523.9|1530.5|1524.3|1528.2|1522|0
1697086500000|2023-10-12 04:55:00|1530.3|1524.1|1529.8|1523.6|1530.8|1524.6|1528.9|1522.7|0
1697152200000|2023-10-12 23:10:00|1513.3|1507.3|1519.6|1513.6|1519.6|1513.6|1513.3|1507.3|0
1697152500000|2023-10-12 23:15:00|1520|1514|1520.8|1514.8|1521.1|1515.1|1519.4|1513.4|0
1697152800000|2023-10-12 23:20:00|1521.7|1515.7|1519.6|1513.6|1521.7|1515.7|1518.5|1512.5|0
1697153100000|2023-10-12 23:25:00|1517.5|1511.5|1517.5|1511.5|1517.7|1511.7|1515.3|1509.3|0
1697153400000|2023-10-12 23:30:00|1517.9|1511.9|1516.8|1510.8|1519|1513|1516.4|1510.4|0
1697153700000|2023-10-12 23:35:00|1516.9|1510.9|1516.2|1510.2|1517.7|1511.7|1516.2|1510.2|0
1697154000000|2023-10-12 23:40:00|1515.8|1509.8|1515.8|1509.8|1518.3|1512.3|1515.8|1509.8|0
1697154300000|2023-10-12 23:45:00|1517.5|1511.5|1515.3|1509.3|1517.5|1511.5|1515|1509|0
1697154600000|2023-10-12 23:50:00|1515.2|1509.2|1516.3|1510.3|1516.3|1510.3|1513.9|1507.9|0
1697154900000|2023-10-12 23:55:00|1516.1|1510.1|1515.5|1509.5|1517|1511|1515.5|1509.5|0
1697155200000|2023-10-13 00:00:00|1515.2|1509.2|1516|1510|1516|1510|1513.7|1507.7|0
1697155500000|2023-10-13 00:05:00|1516.2|1510.2|1513.4|1507.4|1517.4|1511.4|1513.4|1507.4|0
1697155800000|2023-10-13 00:10:00|1513.2|1507.2|1512.9|1506.9|1513.7|1507.7|1512.6|1506.6|0
1697156100000|2023-10-13 00:15:00|1513.2|1507.2|1515.9|1509.9|1515.9|1509.9|1513.2|1507.2|0
1697156400000|2023-10-13 00:20:00|1514.9|1508.9|1514.9|1508.9|1516|1510|1514.8|1508.8|0
1697156700000|2023-10-13 00:25:00|1514.6|1508.6|1515.6|1509.6|1515.8|1509.8|1514.6|1508.6|0
1697157000000|2023-10-13 00:30:00|1515.8|1509.8|1515.8|1509.8|1516.4|1510.4|1515|1509|0
1697157300000|2023-10-13 00:35:00|1515.7|1509.7|1517.6|1511.6|1517.6|1511.6|1515.7|1509.7|0
1697157600000|2023-10-13 00:40:00|1517.7|1511.7|1518.1|1512.1|1518.2|1512.2|1516.7|1510.7|0
1697157900000|2023-10-13 00:45:00|1518|1512|1516.9|1510.9|1518|1512|1516.9|1510.9|0
1697158200000|2023-10-13 00:50:00|1517.8|1511.8|1520.7|1514.7|1521.5|1515.5|1517.8|1511.8|0
1697158500000|2023-10-13 00:55:00|1520.6|1514.6|1520.9|1514.9|1521.6|1515.6|1519.7|1513.7|0
1697158800000|2023-10-13 01:00:00|1519.6|1513.6|1518.7|1512.7|1519.6|1513.6|1518.7|1512.7|0
1697159100000|2023-10-13 01:05:00|1518.5|1512.5|1518.4|1512.4|1518.5|1512.5|1517.2|1511.2|0
1697159400000|2023-10-13 01:10:00|1518.2|1512.2|1518|1512|1519.2|1513.2|1516.9|1510.9|0
1697159700000|2023-10-13 01:15:00|1519.1|1513.1|1518.1|1512.1|1519.2|1513.2|1517.6|1511.6|0
1697160000000|2023-10-13 01:20:00|1517.9|1511.9|1518|1512|1518.8|1512.8|1517.2|1511.2|0
1697160300000|2023-10-13 01:25:00|1519.1|1513.1|1519.4|1513.4|1519.5|1513.5|1517.7|1511.7|0
1697160600000|2023-10-13 01:30:00|1518.2|1512.2|1520.2|1514.2|1520.2|1514.2|1518.2|1512.2|0
1697160900000|2023-10-13 01:35:00|1519.3|1513.3|1520.4|1514.4|1520.5|1514.5|1519.3|1513.3|0
1697161200000|2023-10-13 01:40:00|1520.3|1514.3|1519.9|1513.9|1521.5|1515.5|1519.9|1513.9|0
1697161500000|2023-10-13 01:45:00|1520.9|1514.9|1521.4|1515.4|1521.7|1515.7|1518.8|1512.8|0
1697161800000|2023-10-13 01:50:00|1521.3|1515.3|1521.1|1515.1|1522.2|1516.2|1520.1|1514.1|0
1697162100000|2023-10-13 01:55:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.5|1514.5|0
1697162400000|2023-10-13 02:00:00|1520.7|1514.7|1519.7|1513.7|1520.7|1514.7|1518.7|1512.7|0
1697162700000|2023-10-13 02:05:00|1519.5|1513.5|1520.8|1514.8|1521.4|1515.4|1519.5|1513.5|0
1697163000000|2023-10-13 02:10:00|1520.5|1514.5|1520.9|1514.9|1521.5|1515.5|1519.8|1513.8|0
1697163300000|2023-10-13 02:15:00|1520.8|1514.8|1520.7|1514.7|1521|1515|1519.9|1513.9|0
1697163600000|2023-10-13 02:20:00|1519.5|1513.5|1520.4|1514.4|1520.4|1514.4|1519.4|1513.4|0
1697163900000|2023-10-13 02:25:00|1520.5|1514.5|1520.1|1514.1|1521.5|1515.5|1519.2|1513.2|0
1697164200000|2023-10-13 02:30:00|1520|1514|1519.9|1513.9|1520.2|1514.2|1519.1|1513.1|0
1697164500000|2023-10-13 02:35:00|1518.8|1512.8|1520|1514|1520.3|1514.3|1518.8|1512.8|0
1697164800000|2023-10-13 02:40:00|1518.8|1512.8|1519.9|1513.9|1519.9|1513.9|1517.9|1511.9|0
1697165100000|2023-10-13 02:45:00|1519.3|1513.3|1518.2|1512.2|1519.3|1513.3|1517.9|1511.9|0
1697165400000|2023-10-13 02:50:00|1519.5|1513.5|1519|1513|1520.2|1514.2|1518.2|1512.2|0
1697165700000|2023-10-13 02:55:00|1518.1|1512.1|1518.7|1512.7|1519|1513|1517.4|1511.4|0
1697166000000|2023-10-13 03:00:00|1519.6|1513.6|1518.6|1512.6|1519.6|1513.6|1517.5|1511.5|0
1697166300000|2023-10-13 03:05:00|1519.7|1513.7|1518.2|1512.2|1519.7|1513.7|1518.1|1512.1|0
1697166600000|2023-10-13 03:10:00|1519.1|1513.1|1519|1513|1519.1|1513.1|1517.8|1511.8|0
1697166900000|2023-10-13 03:15:00|1518.9|1512.9|1520.2|1514.2|1520.2|1514.2|1518.7|1512.7|0
1697167200000|2023-10-13 03:20:00|1520.4|1514.4|1519.9|1513.9|1520.4|1514.4|1519.7|1513.7|0
1697167500000|2023-10-13 03:25:00|1520|1514|1519.9|1513.9|1520.1|1514.1|1519.5|1513.5|0
1697167800000|2023-10-13 03:30:00|1519.7|1513.7|1520.2|1514.2|1520.2|1514.2|1518.7|1512.7|0
1697168100000|2023-10-13 03:35:00|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1519.8|1513.8|0
1697168400000|2023-10-13 03:40:00|1520.2|1514.2|1519.9|1513.9|1520.4|1514.4|1519.1|1513.1|0
1697168700000|2023-10-13 03:45:00|1518.8|1512.8|1518.5|1512.5|1519.9|1513.9|1518.5|1512.5|0
1697169000000|2023-10-13 03:50:00|1518.6|1512.6|1519.4|1513.4|1519.6|1513.6|1518.5|1512.5|0
1697169300000|2023-10-13 03:55:00|1519.6|1513.6|1518.9|1512.9|1519.8|1513.8|1518.5|1512.5|0
1697169600000|2023-10-13 04:00:00|1518.8|1512.8|1518.3|1512.3|1519.4|1513.4|1517.3|1511.3|0
1697169900000|2023-10-13 04:05:00|1518.2|1512.2|1515.5|1509.5|1518.2|1512.2|1515.1|1509.1|0
1697170200000|2023-10-13 04:10:00|1515.6|1509.6|1514.6|1508.6|1516|1510|1514.6|1508.6|0
1697170500000|2023-10-13 04:15:00|1515.7|1509.7|1515.6|1509.6|1515.8|1509.8|1514.6|1508.6|0
1697170800000|2023-10-13 04:20:00|1515.8|1509.8|1514.8|1508.8|1516.1|1510.1|1514.8|1508.8|0
1697171100000|2023-10-13 04:25:00|1515.8|1509.8|1516.8|1510.8|1516.8|1510.8|1514.7|1508.7|0
1697171400000|2023-10-13 04:30:00|1516.9|1510.9|1515.4|1509.4|1516.9|1510.9|1514.5|1508.5|0
1697171700000|2023-10-13 04:35:00|1515.1|1509.1|1514.6|1508.6|1515.1|1509.1|1513.7|1507.7|0
1697172000000|2023-10-13 04:40:00|1513.4|1507.4|1512.4|1506.4|1514.5|1508.5|1511.8|1505.8|0
1697172300000|2023-10-13 04:45:00|1512.6|1506.6|1512.3|1506.3|1512.8|1506.8|1511.1|1505.1|0
1697172600000|2023-10-13 04:50:00|1513.3|1507.3|1511.5|1505.5|1513.8|1507.8|1511.5|1505.5|0
1697172900000|2023-10-13 04:55:00|1512.8|1506.8|1512.5|1506.5|1512.8|1506.8|1511.7|1505.7|0
1697411400000|2023-10-15 23:10:00|1502.5|1496.5|1504.4|1498.4|1504.4|1498.4|1501.3|1495.3|0
1697411700000|2023-10-15 23:15:00|1504|1498|1504|1498|1505.2|1499.2|1503.5|1497.5|0
1697412000000|2023-10-15 23:20:00|1504.1|1498.1|1501.7|1495.7|1504.1|1498.1|1500|1494|0
1697412300000|2023-10-15 23:25:00|1502.1|1496.1|1502.6|1496.6|1503.1|1497.1|1501.8|1495.8|0
1697412600000|2023-10-15 23:30:00|1502.7|1496.7|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|0
1697412900000|2023-10-15 23:35:00|1502.8|1496.8|1501.2|1495.2|1502.8|1496.8|1501.2|1495.2|0
1697413200000|2023-10-15 23:40:00|1501.6|1495.6|1500.9|1494.9|1501.8|1495.8|1500.1|1494.1|0
1697413500000|2023-10-15 23:45:00|1502.1|1496.1|1502|1496|1503.2|1497.2|1500.7|1494.7|0
1697413800000|2023-10-15 23:50:00|1501.7|1495.7|1502.4|1496.4|1502.4|1496.4|1501.2|1495.2|0
1697414100000|2023-10-15 23:55:00|1500.5|1494.5|1502.5|1496.5|1502.5|1496.5|1500.1|1494.1|0
1697414400000|2023-10-16 00:00:00|1501.6|1495.6|1503.5|1497.5|1503.5|1497.5|1500.5|1494.5|0
1697414700000|2023-10-16 00:05:00|1503.6|1497.6|1501.7|1495.7|1503.6|1497.6|1500.6|1494.6|0
1697415000000|2023-10-16 00:10:00|1501.8|1495.8|1501.6|1495.6|1501.8|1495.8|1501|1495|0
1697415300000|2023-10-16 00:15:00|1501.2|1495.2|1501.7|1495.7|1502|1496|1500.9|1494.9|0
1697415600000|2023-10-16 00:20:00|1500.7|1494.7|1502.2|1496.2|1502.5|1496.5|1500.1|1494.1|0
1697415900000|2023-10-16 00:25:00|1501.1|1495.1|1500.6|1494.6|1502.3|1496.3|1500.6|1494.6|0
1697416200000|2023-10-16 00:30:00|1500.7|1494.7|1501.9|1495.9|1502.1|1496.1|1500.7|1494.7|0
1697416500000|2023-10-16 00:35:00|1501|1495|1501.5|1495.5|1502.7|1496.7|1501|1495|0
1697416800000|2023-10-16 00:40:00|1502.6|1496.6|1502.3|1496.3|1502.6|1496.6|1501.3|1495.3|0
1697417100000|2023-10-16 00:45:00|1501.2|1495.2|1500|1494|1502.2|1496.2|1498.9|1492.9|0
1697417400000|2023-10-16 00:50:00|1499|1493|1498.9|1492.9|1500.1|1494.1|1498.6|1492.6|0
1697417700000|2023-10-16 00:55:00|1498.6|1492.6|1501.4|1495.4|1502.6|1496.6|1498.6|1492.6|0
1697418000000|2023-10-16 01:00:00|1501.5|1495.5|1500.6|1494.6|1501.7|1495.7|1500.6|1494.6|0
1697418300000|2023-10-16 01:05:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1500.8|1494.8|0
1697418600000|2023-10-16 01:10:00|1502|1496|1499.8|1493.8|1502.2|1496.2|1499.8|1493.8|0
1697418900000|2023-10-16 01:15:00|1500.8|1494.8|1500|1494|1501.2|1495.2|1499.9|1493.9|0
1697419200000|2023-10-16 01:20:00|1501.1|1495.1|1500.1|1494.1|1501.3|1495.3|1500.1|1494.1|0
1697419500000|2023-10-16 01:25:00|1500.2|1494.2|1501|1495|1501.4|1495.4|1499.9|1493.9|0
1697419800000|2023-10-16 01:30:00|1500.1|1494.1|1500.9|1494.9|1501.2|1495.2|1499.8|1493.8|0
1697420100000|2023-10-16 01:35:00|1501|1495|1501.5|1495.5|1501.5|1495.5|1500.1|1494.1|0
1697420400000|2023-10-16 01:40:00|1501.6|1495.6|1500.9|1494.9|1501.9|1495.9|1500.8|1494.8|0
1697420700000|2023-10-16 01:45:00|1501|1495|1501.8|1495.8|1502.4|1496.4|1501|1495|0
1697421000000|2023-10-16 01:50:00|1501.7|1495.7|1500.2|1494.2|1501.9|1495.9|1500.2|1494.2|0
1697421300000|2023-10-16 01:55:00|1501.3|1495.3|1500.3|1494.3|1501.8|1495.8|1500.3|1494.3|0
1697421600000|2023-10-16 02:00:00|1501.4|1495.4|1502.3|1496.3|1503.4|1497.4|1501.4|1495.4|0
1697421900000|2023-10-16 02:05:00|1502|1496|1502|1496|1503.3|1497.3|1501.1|1495.1|0
1697422200000|2023-10-16 02:10:00|1502.3|1496.3|1503.3|1497.3|1503.3|1497.3|1501.1|1495.1|0
1697422500000|2023-10-16 02:15:00|1503.4|1497.4|1502.1|1496.1|1504.3|1498.3|1502.1|1496.1|0
1697422800000|2023-10-16 02:20:00|1502.2|1496.2|1502.5|1496.5|1502.5|1496.5|1501.3|1495.3|0
1697423100000|2023-10-16 02:25:00|1502.4|1496.4|1502.6|1496.6|1502.9|1496.9|1501.5|1495.5|0
1697423400000|2023-10-16 02:30:00|1502.5|1496.5|1502.4|1496.4|1502.7|1496.7|1501.5|1495.5|0
1697423700000|2023-10-16 02:35:00|1502.5|1496.5|1502.9|1496.9|1503.3|1497.3|1502.5|1496.5|0
1697424000000|2023-10-16 02:40:00|1503.1|1497.1|1502.1|1496.1|1503.1|1497.1|1501.9|1495.9|0
1697424300000|2023-10-16 02:45:00|1501.8|1495.8|1500.6|1494.6|1501.8|1495.8|1500.6|1494.6|0
1697424600000|2023-10-16 02:50:00|1500.2|1494.2|1501.6|1495.6|1501.6|1495.6|1500|1494|0
1697424900000|2023-10-16 02:55:00|1500.5|1494.5|1499.8|1493.8|1503.2|1497.2|1499.8|1493.8|0
1697425200000|2023-10-16 03:00:00|1501|1495|1502.5|1496.5|1502.5|1496.5|1500.8|1494.8|0
1697425500000|2023-10-16 03:05:00|1502|1496|1502.7|1496.7|1503.3|1497.3|1502|1496|0
1697425800000|2023-10-16 03:10:00|1502.5|1496.5|1502.9|1496.9|1503|1497|1501.5|1495.5|0
1697426100000|2023-10-16 03:15:00|1501.6|1495.6|1502.2|1496.2|1502.2|1496.2|1499.8|1493.8|0
1697426400000|2023-10-16 03:20:00|1502.3|1496.3|1501.7|1495.7|1503.1|1497.1|1501.5|1495.5|0
1697426700000|2023-10-16 03:25:00|1502|1496|1501.4|1495.4|1502|1496|1500.4|1494.4|0
1697427000000|2023-10-16 03:30:00|1501.9|1495.9|1501.7|1495.7|1501.9|1495.9|1500.5|1494.5|0
1697427300000|2023-10-16 03:35:00|1501.5|1495.5|1501.5|1495.5|1501.5|1495.5|1500.3|1494.3|0
1697427600000|2023-10-16 03:40:00|1501.7|1495.7|1501.4|1495.4|1501.7|1495.7|1501.4|1495.4|0
1697427900000|2023-10-16 03:45:00|1501.3|1495.3|1501.4|1495.4|1501.6|1495.6|1500.2|1494.2|0
1697428200000|2023-10-16 03:50:00|1500.5|1494.5|1501.4|1495.4|1501.6|1495.6|1500.4|1494.4|0
1697428500000|2023-10-16 03:55:00|1501.3|1495.3|1501.6|1495.6|1501.6|1495.6|1500.3|1494.3|0
1697428800000|2023-10-16 04:00:00|1501.5|1495.5|1501.3|1495.3|1501.6|1495.6|1501.3|1495.3|0
1697429100000|2023-10-16 04:05:00|1501.4|1495.4|1499.8|1493.8|1501.4|1495.4|1499.8|1493.8|0
1697429400000|2023-10-16 04:10:00|1500.9|1494.9|1500.4|1494.4|1500.9|1494.9|1499.9|1493.9|0
1697429700000|2023-10-16 04:15:00|1500.6|1494.6|1501.4|1495.4|1501.7|1495.7|1500.4|1494.4|0
1697430000000|2023-10-16 04:20:00|1501.8|1495.8|1501.6|1495.6|1501.8|1495.8|1500.2|1494.2|0
1697430300000|2023-10-16 04:25:00|1501.7|1495.7|1501|1495|1501.7|1495.7|1500.4|1494.4|0
1697430600000|2023-10-16 04:30:00|1501.1|1495.1|1500.8|1494.8|1501.1|1495.1|1500.6|1494.6|0
1697430900000|2023-10-16 04:35:00|1500.9|1494.9|1500.6|1494.6|1500.9|1494.9|1499.5|1493.5|0
1697431200000|2023-10-16 04:40:00|1500.8|1494.8|1500.8|1494.8|1501.4|1495.4|1499.9|1493.9|0
1697431500000|2023-10-16 04:45:00|1500.9|1494.9|1501.6|1495.6|1501.6|1495.6|1500|1494|0
1697431800000|2023-10-16 04:50:00|1500.7|1494.7|1502.3|1496.3|1503.1|1497.1|1500.7|1494.7|0
1697432100000|2023-10-16 04:55:00|1502.4|1496.4|1499.6|1493.6|1502.4|1496.4|1499.6|1493.6|0
1697497800000|2023-10-16 23:10:00|1519.5|1513.5|1521.4|1515.4|1521.4|1515.4|1517.8|1511.8|0
1697498100000|2023-10-16 23:15:00|1521.5|1515.5|1520|1514|1521.9|1515.9|1518.7|1512.7|0
1697498400000|2023-10-16 23:20:00|1519|1513|1518.6|1512.6|1520.6|1514.6|1518.6|1512.6|0
1697498700000|2023-10-16 23:25:00|1519.2|1513.2|1520.6|1514.6|1521|1515|1519.2|1513.2|0
1697499000000|2023-10-16 23:30:00|1521.2|1515.2|1521.3|1515.3|1523.4|1517.4|1521.1|1515.1|0
1697499300000|2023-10-16 23:35:00|1520.9|1514.9|1521.5|1515.5|1521.7|1515.7|1519.1|1513.1|0
1697499600000|2023-10-16 23:40:00|1521.4|1515.4|1518.7|1512.7|1521.5|1515.5|1518.3|1512.3|0
1697499900000|2023-10-16 23:45:00|1518.6|1512.6|1519.8|1513.8|1519.8|1513.8|1518.4|1512.4|0
1697500200000|2023-10-16 23:50:00|1518.5|1512.5|1518.1|1512.1|1519.6|1513.6|1517.6|1511.6|0
1697500500000|2023-10-16 23:55:00|1518.2|1512.2|1519.1|1513.1|1519.9|1513.9|1516.1|1510.1|0
1697500800000|2023-10-17 00:00:00|1518.2|1512.2|1519.3|1513.3|1519.3|1513.3|1518.1|1512.1|0
1697501100000|2023-10-17 00:05:00|1518.5|1512.5|1518.6|1512.6|1519.7|1513.7|1518.4|1512.4|0
1697501400000|2023-10-17 00:10:00|1518.7|1512.7|1520.3|1514.3|1520.6|1514.6|1518.7|1512.7|0
1697501700000|2023-10-17 00:15:00|1520.6|1514.6|1521.2|1515.2|1521.5|1515.5|1520.3|1514.3|0
1697502000000|2023-10-17 00:20:00|1522.2|1516.2|1521.1|1515.1|1522.2|1516.2|1520|1514|0
1697502300000|2023-10-17 00:25:00|1521.4|1515.4|1522.7|1516.7|1522.8|1516.8|1521.4|1515.4|0
1697502600000|2023-10-17 00:30:00|1522.4|1516.4|1519.1|1513.1|1522.4|1516.4|1519.1|1513.1|0
1697502900000|2023-10-17 00:35:00|1518.7|1512.7|1517.4|1511.4|1518.7|1512.7|1516.2|1510.2|0
1697503200000|2023-10-17 00:40:00|1515.8|1509.8|1516.9|1510.9|1517.5|1511.5|1515.8|1509.8|0
1697503500000|2023-10-17 00:45:00|1515.7|1509.7|1515.5|1509.5|1515.8|1509.8|1514.2|1508.2|0
1697503800000|2023-10-17 00:50:00|1515.6|1509.6|1516.8|1510.8|1516.8|1510.8|1514.7|1508.7|0
1697504100000|2023-10-17 00:55:00|1516.5|1510.5|1515.8|1509.8|1517.3|1511.3|1515.8|1509.8|0
1697504400000|2023-10-17 01:00:00|1515.7|1509.7|1516.1|1510.1|1516.8|1510.8|1514.9|1508.9|0
1697504700000|2023-10-17 01:05:00|1515.2|1509.2|1516.4|1510.4|1517.1|1511.1|1515.2|1509.2|0
1697505000000|2023-10-17 01:10:00|1516.6|1510.6|1519.1|1513.1|1519.1|1513.1|1515.1|1509.1|0
1697505300000|2023-10-17 01:15:00|1518.3|1512.3|1519.9|1513.9|1519.9|1513.9|1518.1|1512.1|0
1697505600000|2023-10-17 01:20:00|1520|1514|1520.9|1514.9|1520.9|1514.9|1518.9|1512.9|0
1697505900000|2023-10-17 01:25:00|1520.1|1514.1|1518.1|1512.1|1520.2|1514.2|1517|1511|0
1697506200000|2023-10-17 01:30:00|1516.7|1510.7|1517|1511|1518|1512|1516.7|1510.7|0
1697506500000|2023-10-17 01:35:00|1517.2|1511.2|1517.7|1511.7|1517.7|1511.7|1516.5|1510.5|0
1697506800000|2023-10-17 01:40:00|1517.5|1511.5|1518.1|1512.1|1518.4|1512.4|1517.1|1511.1|0
1697507100000|2023-10-17 01:45:00|1518.6|1512.6|1518.8|1512.8|1519.1|1513.1|1517.8|1511.8|0
1697507400000|2023-10-17 01:50:00|1517.8|1511.8|1519.7|1513.7|1519.8|1513.8|1517.8|1511.8|0
1697507700000|2023-10-17 01:55:00|1519.8|1513.8|1517.6|1511.6|1519.8|1513.8|1517.3|1511.3|0
1697508000000|2023-10-17 02:00:00|1517.7|1511.7|1517.1|1511.1|1518.5|1512.5|1517.1|1511.1|0
1697508300000|2023-10-17 02:05:00|1517|1511|1516.5|1510.5|1518.1|1512.1|1516.5|1510.5|0
1697508600000|2023-10-17 02:10:00|1516.6|1510.6|1517.7|1511.7|1518|1512|1516.6|1510.6|0
1697508900000|2023-10-17 02:15:00|1517.6|1511.6|1519.9|1513.9|1519.9|1513.9|1517.6|1511.6|0
1697509200000|2023-10-17 02:20:00|1519.8|1513.8|1519.1|1513.1|1520|1514|1517.9|1511.9|0
1697509500000|2023-10-17 02:25:00|1518.9|1512.9|1517.7|1511.7|1518.9|1512.9|1517.6|1511.6|0
1697509800000|2023-10-17 02:30:00|1518.8|1512.8|1518.4|1512.4|1519.2|1513.2|1517.6|1511.6|0
1697510100000|2023-10-17 02:35:00|1518.3|1512.3|1519.3|1513.3|1520.3|1514.3|1517.9|1511.9|0
1697510400000|2023-10-17 02:40:00|1519.2|1513.2|1519|1513|1519.3|1513.3|1518.1|1512.1|0
1697510700000|2023-10-17 02:45:00|1517.9|1511.9|1518.7|1512.7|1518.8|1512.8|1517.6|1511.6|0
1697511000000|2023-10-17 02:50:00|1518.8|1512.8|1518|1512|1519.1|1513.1|1518|1512|0
1697511300000|2023-10-17 02:55:00|1519.1|1513.1|1518.9|1512.9|1519.2|1513.2|1517.8|1511.8|0
1697511600000|2023-10-17 03:00:00|1517.8|1511.8|1520|1514|1520.1|1514.1|1517.8|1511.8|0
1697511900000|2023-10-17 03:05:00|1519.9|1513.9|1519.8|1513.8|1520|1514|1518.9|1512.9|0
1697512200000|2023-10-17 03:10:00|1519.7|1513.7|1519.9|1513.9|1520.1|1514.1|1519.7|1513.7|0
1697512500000|2023-10-17 03:15:00|1519.6|1513.6|1520.6|1514.6|1521|1515|1519.6|1513.6|0
1697512800000|2023-10-17 03:20:00|1519.6|1513.6|1519.2|1513.2|1519.6|1513.6|1519.1|1513.1|0
1697513100000|2023-10-17 03:25:00|1520.1|1514.1|1518.5|1512.5|1520.1|1514.1|1518.5|1512.5|0
1697513400000|2023-10-17 03:30:00|1518.4|1512.4|1518.5|1512.5|1518.7|1512.7|1517.2|1511.2|0
1697513700000|2023-10-17 03:35:00|1517.7|1511.7|1518.3|1512.3|1519.3|1513.3|1517.7|1511.7|0
1697514000000|2023-10-17 03:40:00|1518.2|1512.2|1515.7|1509.7|1518.4|1512.4|1515.7|1509.7|0
1697514300000|2023-10-17 03:45:00|1516.9|1510.9|1517|1511|1517.2|1511.2|1514.9|1508.9|0
1697514600000|2023-10-17 03:50:00|1515.8|1509.8|1514.7|1508.7|1516.7|1510.7|1514.7|1508.7|0
1697514900000|2023-10-17 03:55:00|1514.8|1508.8|1514.5|1508.5|1515.5|1509.5|1514.5|1508.5|0
1697515200000|2023-10-17 04:00:00|1514.4|1508.4|1514.1|1508.1|1514.6|1508.6|1514.1|1508.1|0
1697515500000|2023-10-17 04:05:00|1514.2|1508.2|1513.2|1507.2|1514.8|1508.8|1512.7|1506.7|0
1697515800000|2023-10-17 04:10:00|1513.3|1507.3|1513.2|1507.2|1514.3|1508.3|1513.1|1507.1|0
1697516100000|2023-10-17 04:15:00|1513.1|1507.1|1512.8|1506.8|1513.9|1507.9|1512.6|1506.6|0
1697516400000|2023-10-17 04:20:00|1513.8|1507.8|1513.9|1507.9|1514.6|1508.6|1513.2|1507.2|0
1697516700000|2023-10-17 04:25:00|1515|1509|1513.8|1507.8|1515|1509|1513.8|1507.8|0
1697517000000|2023-10-17 04:30:00|1513.7|1507.7|1516.3|1510.3|1516.3|1510.3|1513.5|1507.5|0
1697517300000|2023-10-17 04:35:00|1516.2|1510.2|1516|1510|1516.3|1510.3|1515.1|1509.1|0
1697517600000|2023-10-17 04:40:00|1515.8|1509.8|1516.3|1510.3|1516.3|1510.3|1514.5|1508.5|0
1697517900000|2023-10-17 04:45:00|1515.4|1509.4|1514|1508|1515.4|1509.4|1514|1508|0
1697518200000|2023-10-17 04:50:00|1515.2|1509.2|1514.8|1508.8|1515.6|1509.6|1514.1|1508.1|0
1697518500000|2023-10-17 04:55:00|1514.9|1508.9|1514.1|1508.1|1515.5|1509.5|1514.1|1508.1|0
1697584200000|2023-10-17 23:10:00|1518.2|1512.2|1516.9|1510.9|1518.2|1512.2|1516.9|1510.9|0
1697584500000|2023-10-17 23:15:00|1518|1512|1516|1510|1518|1512|1514.2|1508.2|0
1697584800000|2023-10-17 23:20:00|1515.7|1509.7|1513.2|1507.2|1515.9|1509.9|1512.8|1506.8|0
1697585100000|2023-10-17 23:25:00|1513|1507|1512.9|1506.9|1515.1|1509.1|1511.6|1505.6|0
1697585400000|2023-10-17 23:30:00|1513.9|1507.9|1515.6|1509.6|1515.6|1509.6|1512.5|1506.5|0
1697585700000|2023-10-17 23:35:00|1516.1|1510.1|1518.2|1512.2|1518.2|1512.2|1516.1|1510.1|0
1697586000000|2023-10-17 23:40:00|1518.5|1512.5|1516.3|1510.3|1518.5|1512.5|1516.3|1510.3|0
1697586300000|2023-10-17 23:45:00|1517|1511|1516|1510|1517|1511|1515.3|1509.3|0
1697586600000|2023-10-17 23:50:00|1517.1|1511.1|1515.4|1509.4|1517.1|1511.1|1515.2|1509.2|0
1697586900000|2023-10-17 23:55:00|1515.8|1509.8|1513.9|1507.9|1515.8|1509.8|1513.1|1507.1|0
1697587200000|2023-10-18 00:00:00|1514.2|1508.2|1514.4|1508.4|1514.5|1508.5|1513.1|1507.1|0
1697587500000|2023-10-18 00:05:00|1513.3|1507.3|1513.7|1507.7|1513.7|1507.7|1512.5|1506.5|0
1697587800000|2023-10-18 00:10:00|1512.7|1506.7|1512.3|1506.3|1514.1|1508.1|1512.3|1506.3|0
1697588100000|2023-10-18 00:15:00|1512.2|1506.2|1511.8|1505.8|1512.5|1506.5|1511|1505|0
1697588400000|2023-10-18 00:20:00|1513.1|1507.1|1512.4|1506.4|1513.8|1507.8|1512.4|1506.4|0
1697588700000|2023-10-18 00:25:00|1513.2|1507.2|1513|1507|1514.5|1508.5|1513|1507|0
1697589000000|2023-10-18 00:30:00|1513.1|1507.1|1511.4|1505.4|1513.1|1507.1|1510.9|1504.9|0
1697589300000|2023-10-18 00:35:00|1512.5|1506.5|1509.3|1503.3|1512.5|1506.5|1509.3|1503.3|0
1697589600000|2023-10-18 00:40:00|1509.4|1503.4|1509.9|1503.9|1510.4|1504.4|1509.3|1503.3|0
1697589900000|2023-10-18 00:45:00|1510|1504|1509.3|1503.3|1510|1504|1508.4|1502.4|0
1697590200000|2023-10-18 00:50:00|1508.1|1502.1|1506.8|1500.8|1508.7|1502.7|1506.8|1500.8|0
1697590500000|2023-10-18 00:55:00|1506.5|1500.5|1504.9|1498.9|1507.4|1501.4|1504.9|1498.9|0
1697590800000|2023-10-18 01:00:00|1504.7|1498.7|1506.5|1500.5|1506.9|1500.9|1504|1498|0
1697591100000|2023-10-18 01:05:00|1506.8|1500.8|1505.6|1499.6|1507.4|1501.4|1504.9|1498.9|0
1697591400000|2023-10-18 01:10:00|1505.8|1499.8|1503.3|1497.3|1506.9|1500.9|1503.3|1497.3|0
1697591700000|2023-10-18 01:15:00|1506.6|1500.6|1505.7|1499.7|1506.6|1500.6|1504.8|1498.8|0
1697592000000|2023-10-18 01:20:00|1504.6|1498.6|1506.4|1500.4|1506.4|1500.4|1504.1|1498.1|0
1697592300000|2023-10-18 01:25:00|1506.5|1500.5|1505.7|1499.7|1507|1501|1505.7|1499.7|0
1697592600000|2023-10-18 01:30:00|1506.7|1500.7|1508.4|1502.4|1508.6|1502.6|1506.6|1500.6|0
1697592900000|2023-10-18 01:35:00|1508.6|1502.6|1507.6|1501.6|1508.6|1502.6|1507.4|1501.4|0
1697593200000|2023-10-18 01:40:00|1507.5|1501.5|1506.2|1500.2|1507.6|1501.6|1505.4|1499.4|0
1697593500000|2023-10-18 01:45:00|1506.3|1500.3|1508.5|1502.5|1508.5|1502.5|1505.1|1499.1|0
1697593800000|2023-10-18 01:50:00|1507.6|1501.6|1507.6|1501.6|1507.8|1501.8|1506.7|1500.7|0
1697594100000|2023-10-18 01:55:00|1507.8|1501.8|1507.2|1501.2|1508.1|1502.1|1506.5|1500.5|0
1697594400000|2023-10-18 02:00:00|1507|1501|1509.5|1503.5|1509.5|1503.5|1506.7|1500.7|0
1697594700000|2023-10-18 02:05:00|1508.3|1502.3|1509.4|1503.4|1509.9|1503.9|1508.3|1502.3|0
1697595000000|2023-10-18 02:10:00|1509.5|1503.5|1507.8|1501.8|1509.5|1503.5|1507.8|1501.8|0
1697595300000|2023-10-18 02:15:00|1506.8|1500.8|1507.1|1501.1|1508.1|1502.1|1506.8|1500.8|0
1697595600000|2023-10-18 02:20:00|1508.2|1502.2|1508.4|1502.4|1508.6|1502.6|1506.8|1500.8|0
1697595900000|2023-10-18 02:25:00|1508.3|1502.3|1507.5|1501.5|1508.4|1502.4|1507.3|1501.3|0
1697596200000|2023-10-18 02:30:00|1508.5|1502.5|1509|1503|1509|1503|1507.4|1501.4|0
1697596500000|2023-10-18 02:35:00|1508.9|1502.9|1508|1502|1509|1503|1507.8|1501.8|0
1697596800000|2023-10-18 02:40:00|1507.9|1501.9|1508.1|1502.1|1508.8|1502.8|1507|1501|0
1697597100000|2023-10-18 02:45:00|1507.7|1501.7|1507|1501|1507.8|1501.8|1506.2|1500.2|0
1697597400000|2023-10-18 02:50:00|1506.9|1500.9|1506.6|1500.6|1507.2|1501.2|1505.9|1499.9|0
1697597700000|2023-10-18 02:55:00|1506.7|1500.7|1506|1500|1507.1|1501.1|1505.6|1499.6|0
1697598000000|2023-10-18 03:00:00|1506.9|1500.9|1506.3|1500.3|1507.2|1501.2|1505.9|1499.9|0
1697598300000|2023-10-18 03:05:00|1506.2|1500.2|1506.1|1500.1|1507.4|1501.4|1506|1500|0
1697598600000|2023-10-18 03:10:00|1507.1|1501.1|1506.6|1500.6|1507.5|1501.5|1506.2|1500.2|0
1697598900000|2023-10-18 03:15:00|1507.3|1501.3|1504.6|1498.6|1507.3|1501.3|1504.6|1498.6|0
1697599200000|2023-10-18 03:20:00|1504.4|1498.4|1504.2|1498.2|1505.4|1499.4|1504|1498|0
1697599500000|2023-10-18 03:25:00|1505.2|1499.2|1505.2|1499.2|1505.3|1499.3|1504.1|1498.1|0
1697599800000|2023-10-18 03:30:00|1503.2|1497.2|1502.9|1496.9|1504.3|1498.3|1502.9|1496.9|0
1697600100000|2023-10-18 03:35:00|1503.8|1497.8|1503.9|1497.9|1503.9|1497.9|1502.8|1496.8|0
1697600400000|2023-10-18 03:40:00|1503.8|1497.8|1504.7|1498.7|1505.7|1499.7|1503.8|1497.8|0
1697600700000|2023-10-18 03:45:00|1504.6|1498.6|1504.9|1498.9|1505.8|1499.8|1504.6|1498.6|0
1697601000000|2023-10-18 03:50:00|1506|1500|1504.4|1498.4|1506.1|1500.1|1504.2|1498.2|0
1697601300000|2023-10-18 03:55:00|1505.2|1499.2|1505.7|1499.7|1505.7|1499.7|1504.5|1498.5|0
1697601600000|2023-10-18 04:00:00|1505.5|1499.5|1505|1499|1505.6|1499.6|1503.9|1497.9|0
1697601900000|2023-10-18 04:05:00|1504|1498|1505|1499|1505|1499|1503.7|1497.7|0
1697602200000|2023-10-18 04:10:00|1504|1498|1506.1|1500.1|1507.4|1501.4|1504|1498|0
1697602500000|2023-10-18 04:15:00|1507.4|1501.4|1507.2|1501.2|1508.2|1502.2|1507|1501|0
1697602800000|2023-10-18 04:20:00|1508.3|1502.3|1507.2|1501.2|1508.6|1502.6|1507.2|1501.2|0
1697603100000|2023-10-18 04:25:00|1507.4|1501.4|1508.3|1502.3|1508.7|1502.7|1507.4|1501.4|0
1697603400000|2023-10-18 04:30:00|1507.2|1501.2|1509.8|1503.8|1509.8|1503.8|1507.2|1501.2|0
1697603700000|2023-10-18 04:35:00|1509.7|1503.7|1509.6|1503.6|1510.2|1504.2|1508.7|1502.7|0
1697604000000|2023-10-18 04:40:00|1510.7|1504.7|1510.7|1504.7|1511|1505|1509.4|1503.4|0
1697604300000|2023-10-18 04:45:00|1510|1504|1510.6|1504.6|1510.9|1504.9|1509|1503|0
1697604600000|2023-10-18 04:50:00|1511.4|1505.4|1511.2|1505.2|1511.4|1505.4|1510|1504|0
1697604900000|2023-10-18 04:55:00|1510.1|1504.1|1509.8|1503.8|1510.8|1504.8|1508.7|1502.7|0
1697670600000|2023-10-18 23:10:00|1493|1487|1496.7|1490.7|1496.7|1490.7|1493|1487|0
1697670900000|2023-10-18 23:15:00|1497|1491|1499.2|1493.2|1499.2|1493.2|1496.7|1490.7|0
1697671200000|2023-10-18 23:20:00|1498.8|1492.8|1497.3|1491.3|1499.4|1493.4|1496|1490|0
1697671500000|2023-10-18 23:25:00|1497.4|1491.4|1500.5|1494.5|1500.5|1494.5|1497.4|1491.4|0
1697671800000|2023-10-18 23:30:00|1501.5|1495.5|1501.9|1495.9|1501.9|1495.9|1500.6|1494.6|0
1697672100000|2023-10-18 23:35:00|1501.3|1495.3|1502.3|1496.3|1503.6|1497.6|1501.3|1495.3|0
1697672400000|2023-10-18 23:40:00|1503.3|1497.3|1503.2|1497.2|1503.3|1497.3|1501.4|1495.4|0
1697672700000|2023-10-18 23:45:00|1502.9|1496.9|1503.4|1497.4|1504.7|1498.7|1501.7|1495.7|0
1697673000000|2023-10-18 23:50:00|1503|1497|1503.8|1497.8|1503.9|1497.9|1500.8|1494.8|0
1697673300000|2023-10-18 23:55:00|1502.9|1496.9|1504.3|1498.3|1505.2|1499.2|1502.6|1496.6|0
1697673600000|2023-10-19 00:00:00|1505.7|1499.7|1505.1|1499.1|1505.9|1499.9|1504.5|1498.5|0
1697673900000|2023-10-19 00:05:00|1506|1500|1505.8|1499.8|1506.9|1500.9|1505|1499|0
1697674200000|2023-10-19 00:10:00|1506.9|1500.9|1505|1499|1507|1501|1504.9|1498.9|0
1697674500000|2023-10-19 00:15:00|1504.9|1498.9|1504.3|1498.3|1505.1|1499.1|1503.5|1497.5|0
1697674800000|2023-10-19 00:20:00|1504.6|1498.6|1503.1|1497.1|1505.4|1499.4|1503.1|1497.1|0
1697675100000|2023-10-19 00:25:00|1504.1|1498.1|1503.2|1497.2|1504.3|1498.3|1502.8|1496.8|0
1697675400000|2023-10-19 00:30:00|1501.7|1495.7|1503.3|1497.3|1504.3|1498.3|1501.7|1495.7|0
1697675700000|2023-10-19 00:35:00|1503.1|1497.1|1506.6|1500.6|1506.6|1500.6|1503.1|1497.1|0
1697676000000|2023-10-19 00:40:00|1506.2|1500.2|1505.2|1499.2|1506.3|1500.3|1504.7|1498.7|0
1697676300000|2023-10-19 00:45:00|1505.1|1499.1|1506.5|1500.5|1506.9|1500.9|1505.1|1499.1|0
1697676600000|2023-10-19 00:50:00|1505.5|1499.5|1505.8|1499.8|1506.9|1500.9|1505.4|1499.4|0
1697676900000|2023-10-19 00:55:00|1506.7|1500.7|1507.1|1501.1|1507.1|1501.1|1505.7|1499.7|0
1697677200000|2023-10-19 01:00:00|1505.9|1499.9|1505.9|1499.9|1507.9|1501.9|1505.8|1499.8|0
1697677500000|2023-10-19 01:05:00|1505.8|1499.8|1507.8|1501.8|1507.8|1501.8|1505.8|1499.8|0
1697677800000|2023-10-19 01:10:00|1507.9|1501.9|1507.7|1501.7|1509|1503|1507.5|1501.5|0
1697678100000|2023-10-19 01:15:00|1507.8|1501.8|1507|1501|1509.2|1503.2|1507|1501|0
1697678400000|2023-10-19 01:20:00|1507.1|1501.1|1507.3|1501.3|1509.1|1503.1|1507.1|1501.1|0
1697678700000|2023-10-19 01:25:00|1510.7|1504.7|1507.8|1501.8|1510.7|1504.7|1507.4|1501.4|0
1697679000000|2023-10-19 01:30:00|1507.7|1501.7|1508.6|1502.6|1508.6|1502.6|1505.6|1499.6|0
1697679300000|2023-10-19 01:35:00|1509.4|1503.4|1507.6|1501.6|1509.4|1503.4|1506.6|1500.6|0
1697679600000|2023-10-19 01:40:00|1507.5|1501.5|1506.4|1500.4|1507.5|1501.5|1506.4|1500.4|0
1697679900000|2023-10-19 01:45:00|1507.5|1501.5|1506.5|1500.5|1507.8|1501.8|1505.8|1499.8|0
1697680200000|2023-10-19 01:50:00|1506|1500|1506.8|1500.8|1506.9|1500.9|1506|1500|0
1697680500000|2023-10-19 01:55:00|1506.7|1500.7|1506.9|1500.9|1507.2|1501.2|1505.6|1499.6|0
1697680800000|2023-10-19 02:00:00|1506|1500|1507.2|1501.2|1507.2|1501.2|1506|1500|0
1697681100000|2023-10-19 02:05:00|1506.3|1500.3|1507|1501|1508.1|1502.1|1506.3|1500.3|0
1697681400000|2023-10-19 02:10:00|1508.2|1502.2|1507.8|1501.8|1509|1503|1507.8|1501.8|0
1697681700000|2023-10-19 02:15:00|1508.7|1502.7|1508.2|1502.2|1508.7|1502.7|1507.3|1501.3|0
1697682000000|2023-10-19 02:20:00|1506.8|1500.8|1507.2|1501.2|1507.2|1501.2|1505.3|1499.3|0
1697682300000|2023-10-19 02:25:00|1506.1|1500.1|1507.2|1501.2|1507.4|1501.4|1506|1500|0
1697682600000|2023-10-19 02:30:00|1507.3|1501.3|1504.3|1498.3|1507.5|1501.5|1504.3|1498.3|0
1697682900000|2023-10-19 02:35:00|1505.3|1499.3|1504.2|1498.2|1505.3|1499.3|1504.2|1498.2|0
1697683200000|2023-10-19 02:40:00|1504.9|1498.9|1503.9|1497.9|1504.9|1498.9|1503.8|1497.8|0
1697683500000|2023-10-19 02:45:00|1503.7|1497.7|1503.9|1497.9|1504.3|1498.3|1503.6|1497.6|0
1697683800000|2023-10-19 02:50:00|1503.8|1497.8|1505.7|1499.7|1505.7|1499.7|1503.7|1497.7|0
1697684100000|2023-10-19 02:55:00|1505.6|1499.6|1502.3|1496.3|1505.6|1499.6|1502.3|1496.3|0
1697684400000|2023-10-19 03:00:00|1502.6|1496.6|1501.7|1495.7|1503.3|1497.3|1500.7|1494.7|0
1697684700000|2023-10-19 03:05:00|1500.7|1494.7|1499.8|1493.8|1500.8|1494.8|1499.5|1493.5|0
1697685000000|2023-10-19 03:10:00|1499.7|1493.7|1500.4|1494.4|1500.5|1494.5|1499.5|1493.5|0
1697685300000|2023-10-19 03:15:00|1500.5|1494.5|1500.5|1494.5|1501.7|1495.7|1500.3|1494.3|0
1697685600000|2023-10-19 03:20:00|1500.4|1494.4|1501|1495|1501.3|1495.3|1499.9|1493.9|0
1697685900000|2023-10-19 03:25:00|1499.5|1493.5|1499.7|1493.7|1499.7|1493.7|1498.5|1492.5|0
1697686200000|2023-10-19 03:30:00|1499.6|1493.6|1497.5|1491.5|1499.6|1493.6|1497.5|1491.5|0
1697686500000|2023-10-19 03:35:00|1497.7|1491.7|1498|1492|1498|1492|1497.5|1491.5|0
1697686800000|2023-10-19 03:40:00|1498.1|1492.1|1499|1493|1501.8|1495.8|1498.1|1492.1|0
1697687100000|2023-10-19 03:45:00|1499.1|1493.1|1498.9|1492.9|1500.1|1494.1|1498.7|1492.7|0
1697687400000|2023-10-19 03:50:00|1498.8|1492.8|1499.1|1493.1|1499.1|1493.1|1498.6|1492.6|0
1697687700000|2023-10-19 03:55:00|1499.3|1493.3|1499|1493|1500.3|1494.3|1498.8|1492.8|0
1697688000000|2023-10-19 04:00:00|1498.8|1492.8|1502|1496|1502|1496|1497.7|1491.7|0
1697688300000|2023-10-19 04:05:00|1501|1495|1503.1|1497.1|1503.6|1497.6|1501|1495|0
1697688600000|2023-10-19 04:10:00|1503.2|1497.2|1502.4|1496.4|1503.2|1497.2|1502|1496|0
1697688900000|2023-10-19 04:15:00|1502.6|1496.6|1504.9|1498.9|1504.9|1498.9|1502.4|1496.4|0
1697689200000|2023-10-19 04:20:00|1504.3|1498.3|1507.9|1501.9|1507.9|1501.9|1504.3|1498.3|0
1697689500000|2023-10-19 04:25:00|1508|1502|1506.8|1500.8|1508|1502|1505.5|1499.5|0
1697689800000|2023-10-19 04:30:00|1505.6|1499.6|1504.1|1498.1|1506.3|1500.3|1504|1498|0
1697690100000|2023-10-19 04:35:00|1505.2|1499.2|1505.2|1499.2|1505.3|1499.3|1504|1498|0
1697690400000|2023-10-19 04:40:00|1504.8|1498.8|1505|1499|1505.1|1499.1|1503.7|1497.7|0
1697690700000|2023-10-19 04:45:00|1505.2|1499.2|1504.8|1498.8|1506.6|1500.6|1504.8|1498.8|0
1697691000000|2023-10-19 04:50:00|1505.8|1499.8|1505.3|1499.3|1505.9|1499.9|1504.3|1498.3|0
1697691300000|2023-10-19 04:55:00|1504.4|1498.4|1506.3|1500.3|1506.4|1500.4|1504.3|1498.3|0
1697757000000|2023-10-19 23:10:00|1489.8|1483.8|1488.9|1482.9|1493|1487|1488.9|1482.9|0
1697757300000|2023-10-19 23:15:00|1489.2|1483.2|1488.7|1482.7|1490|1484|1487.5|1481.5|0
1697757600000|2023-10-19 23:20:00|1487.4|1481.4|1487.7|1481.7|1489.2|1483.2|1487.4|1481.4|0
1697757900000|2023-10-19 23:25:00|1488.4|1482.4|1490.3|1484.3|1490.3|1484.3|1487.8|1481.8|0
1697758200000|2023-10-19 23:30:00|1489|1483|1492.1|1486.1|1494.3|1488.3|1489|1483|0
1697758500000|2023-10-19 23:35:00|1493.7|1487.7|1493.5|1487.5|1494.7|1488.7|1492.3|1486.3|0
1697758800000|2023-10-19 23:40:00|1491.2|1485.2|1491.5|1485.5|1493.8|1487.8|1491.2|1485.2|0
1697759100000|2023-10-19 23:45:00|1491.2|1485.2|1489.6|1483.6|1491.2|1485.2|1488.5|1482.5|0
1697759400000|2023-10-19 23:50:00|1489.8|1483.8|1491.4|1485.4|1493|1487|1489.8|1483.8|0
1697759700000|2023-10-19 23:55:00|1492.7|1486.7|1494.6|1488.6|1494.6|1488.6|1490.8|1484.8|0
1697760000000|2023-10-20 00:00:00|1494.7|1488.7|1494.9|1488.9|1496.2|1490.2|1493.9|1487.9|0
1697760300000|2023-10-20 00:05:00|1494|1488|1493|1487|1495.6|1489.6|1493|1487|0
1697760600000|2023-10-20 00:10:00|1493.3|1487.3|1492.7|1486.7|1493.3|1487.3|1491|1485|0
1697760900000|2023-10-20 00:15:00|1491.2|1485.2|1488.7|1482.7|1491.4|1485.4|1488.7|1482.7|0
1697761200000|2023-10-20 00:20:00|1488.4|1482.4|1489.8|1483.8|1489.8|1483.8|1488.4|1482.4|0
1697761500000|2023-10-20 00:25:00|1489.9|1483.9|1488.2|1482.2|1490|1484|1487.4|1481.4|0
1697761800000|2023-10-20 00:30:00|1488.5|1482.5|1488.7|1482.7|1488.7|1482.7|1487.3|1481.3|0
1697762100000|2023-10-20 00:35:00|1488.8|1482.8|1490.7|1484.7|1491|1485|1488.8|1482.8|0
1697762400000|2023-10-20 00:40:00|1490.6|1484.6|1491.5|1485.5|1491.6|1485.6|1489.5|1483.5|0
1697762700000|2023-10-20 00:45:00|1491.7|1485.7|1490.8|1484.8|1492|1486|1490|1484|0
1697763000000|2023-10-20 00:50:00|1490.7|1484.7|1488.6|1482.6|1490.9|1484.9|1488.3|1482.3|0
1697763300000|2023-10-20 00:55:00|1487.6|1481.6|1488|1482|1488.6|1482.6|1487|1481|0
1697763600000|2023-10-20 01:00:00|1488.5|1482.5|1489.3|1483.3|1489.3|1483.3|1487.5|1481.5|0
1697763900000|2023-10-20 01:05:00|1489|1483|1487.4|1481.4|1489|1483|1487.1|1481.1|0
1697764200000|2023-10-20 01:10:00|1486.5|1480.5|1485|1479|1487.5|1481.5|1483.9|1477.9|0
1697764500000|2023-10-20 01:15:00|1484.7|1478.7|1484.2|1478.2|1485.3|1479.3|1482.2|1476.2|0
1697764800000|2023-10-20 01:20:00|1484|1478|1484.4|1478.4|1484.4|1478.4|1482.8|1476.8|0
1697765100000|2023-10-20 01:25:00|1485.3|1479.3|1484.7|1478.7|1485.5|1479.5|1484.2|1478.2|0
1697765400000|2023-10-20 01:30:00|1484.6|1478.6|1483.5|1477.5|1485|1479|1483.1|1477.1|0
1697765700000|2023-10-20 01:35:00|1482.8|1476.8|1484.5|1478.5|1484.5|1478.5|1481.6|1475.6|0
1697766000000|2023-10-20 01:40:00|1484.8|1478.8|1484.5|1478.5|1485.1|1479.1|1483.4|1477.4|0
1697766300000|2023-10-20 01:45:00|1483.5|1477.5|1484.9|1478.9|1484.9|1478.9|1483.2|1477.2|0
1697766600000|2023-10-20 01:50:00|1485|1479|1484.1|1478.1|1485|1479|1483.1|1477.1|0
1697766900000|2023-10-20 01:55:00|1483.7|1477.7|1482.3|1476.3|1483.7|1477.7|1482.3|1476.3|0
1697767200000|2023-10-20 02:00:00|1482.4|1476.4|1483.4|1477.4|1483.4|1477.4|1482.2|1476.2|0
1697767500000|2023-10-20 02:05:00|1483.8|1477.8|1484.3|1478.3|1485.4|1479.4|1483.8|1477.8|0
1697767800000|2023-10-20 02:10:00|1484.8|1478.8|1483.6|1477.6|1485|1479|1482.5|1476.5|0
1697768100000|2023-10-20 02:15:00|1482.7|1476.7|1482.6|1476.6|1483.7|1477.7|1482.4|1476.4|0
1697768400000|2023-10-20 02:20:00|1483.6|1477.6|1483.7|1477.7|1483.8|1477.8|1482.7|1476.7|0
1697768700000|2023-10-20 02:25:00|1483.8|1477.8|1482.9|1476.9|1483.8|1477.8|1482.3|1476.3|0
1697769000000|2023-10-20 02:30:00|1483|1477|1483.6|1477.6|1484.1|1478.1|1482.9|1476.9|0
1697769300000|2023-10-20 02:35:00|1483.7|1477.7|1485.6|1479.6|1485.6|1479.6|1483.2|1477.2|0
1697769600000|2023-10-20 02:40:00|1484.5|1478.5|1484.1|1478.1|1485.2|1479.2|1484|1478|0
1697769900000|2023-10-20 02:45:00|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1482.7|1476.7|0
1697770200000|2023-10-20 02:50:00|1484|1478|1484|1478|1484.2|1478.2|1484|1478|0
1697770500000|2023-10-20 02:55:00|1484.2|1478.2|1483.3|1477.3|1484.3|1478.3|1482.7|1476.7|0
1697770800000|2023-10-20 03:00:00|1484.4|1478.4|1484.7|1478.7|1484.7|1478.7|1484.3|1478.3|0
1697771100000|2023-10-20 03:05:00|1484.6|1478.6|1485.7|1479.7|1486.8|1480.8|1483.7|1477.7|0
1697771400000|2023-10-20 03:10:00|1485.5|1479.5|1485.2|1479.2|1485.5|1479.5|1484.1|1478.1|0
1697771700000|2023-10-20 03:15:00|1485.1|1479.1|1483.3|1477.3|1485.1|1479.1|1482.8|1476.8|0
1697772000000|2023-10-20 03:20:00|1483|1477|1483.2|1477.2|1483.2|1477.2|1481.7|1475.7|0
1697772300000|2023-10-20 03:25:00|1483.3|1477.3|1482.8|1476.8|1484|1478|1482.6|1476.6|0
1697772600000|2023-10-20 03:30:00|1484|1478|1484.8|1478.8|1486.3|1480.3|1483.1|1477.1|0
1697772900000|2023-10-20 03:35:00|1485.9|1479.9|1485|1479|1486|1480|1484.6|1478.6|0
1697773200000|2023-10-20 03:40:00|1484.9|1478.9|1483.2|1477.2|1485.7|1479.7|1483.2|1477.2|0
1697773500000|2023-10-20 03:45:00|1484.3|1478.3|1484|1478|1484.6|1478.6|1482.6|1476.6|0
1697773800000|2023-10-20 03:50:00|1484.1|1478.1|1483|1477|1484.1|1478.1|1482.9|1476.9|0
1697774100000|2023-10-20 03:55:00|1482.6|1476.6|1483.8|1477.8|1483.9|1477.9|1482.6|1476.6|0
1697774400000|2023-10-20 04:00:00|1483.9|1477.9|1483.6|1477.6|1484.4|1478.4|1483|1477|0
1697774700000|2023-10-20 04:05:00|1483.5|1477.5|1483.9|1477.9|1485|1479|1483.5|1477.5|0
1697775000000|2023-10-20 04:10:00|1483.7|1477.7|1484.2|1478.2|1485|1479|1483.7|1477.7|0
1697775300000|2023-10-20 04:15:00|1484.1|1478.1|1484.2|1478.2|1485.3|1479.3|1483.9|1477.9|0
1697775600000|2023-10-20 04:20:00|1484.3|1478.3|1484.1|1478.1|1485.3|1479.3|1484|1478|0
1697775900000|2023-10-20 04:25:00|1485.4|1479.4|1485.6|1479.6|1486.5|1480.5|1485.4|1479.4|0
1697776200000|2023-10-20 04:30:00|1484.6|1478.6|1486|1480|1487|1481|1484.6|1478.6|0
1697776500000|2023-10-20 04:35:00|1486.6|1480.6|1485.5|1479.5|1486.7|1480.7|1485.3|1479.3|0
1697776800000|2023-10-20 04:40:00|1485.7|1479.7|1485.7|1479.7|1486.8|1480.8|1485.4|1479.4|0
1697777100000|2023-10-20 04:45:00|1485.5|1479.5|1485.3|1479.3|1486.3|1480.3|1485.1|1479.1|0
1697777400000|2023-10-20 04:50:00|1484.3|1478.3|1484.1|1478.1|1484.3|1478.3|1483|1477|0
1697777700000|2023-10-20 04:55:00|1484.3|1478.3|1483|1477|1484.4|1478.4|1482.7|1476.7|0
1698016200000|2023-10-22 23:10:00|1470.4|1464.6|1474.7|1468.9|1475.9|1470.1|1469.5|1463.7|0
1698016500000|2023-10-22 23:15:00|1475.3|1469.5|1472|1466.2|1475.3|1469.5|1471.6|1465.8|0
1698016800000|2023-10-22 23:20:00|1471.5|1465.7|1469.5|1463.7|1471.7|1465.9|1469.3|1463.5|0
1698017100000|2023-10-22 23:25:00|1469.7|1463.9|1471|1465.2|1471.9|1466.1|1469.7|1463.9|0
1698017400000|2023-10-22 23:30:00|1470.5|1464.7|1472.1|1466.3|1473|1467.2|1470.5|1464.7|0
1698017700000|2023-10-22 23:35:00|1472|1466.2|1472.7|1466.9|1472.7|1466.9|1471|1465.2|0
1698018000000|2023-10-22 23:40:00|1473|1467.2|1473.2|1467.4|1473.4|1467.6|1472|1466.2|0
1698018300000|2023-10-22 23:45:00|1473.1|1467.3|1472.9|1467.1|1473.9|1468.1|1471.9|1466.1|0
1698018600000|2023-10-22 23:50:00|1472.1|1466.3|1473.8|1468|1473.8|1468|1472.1|1466.3|0
1698018900000|2023-10-22 23:55:00|1472.8|1467|1473.2|1467.4|1474.2|1468.4|1472|1466.2|0
1698019200000|2023-10-23 00:00:00|1473.1|1467.3|1472|1466.2|1473.7|1467.9|1471.6|1465.8|0
1698019500000|2023-10-23 00:05:00|1471.9|1466.1|1469.2|1463.4|1471.9|1466.1|1469.2|1463.4|0
1698019800000|2023-10-23 00:10:00|1470.4|1464.6|1469.2|1463.4|1470.5|1464.7|1468.9|1463.1|0
1698020100000|2023-10-23 00:15:00|1470.2|1464.4|1468.3|1462.5|1470.2|1464.4|1467.4|1461.6|0
1698020400000|2023-10-23 00:20:00|1467.2|1461.4|1466.3|1460.5|1467.4|1461.6|1466.3|1460.5|0
1698020700000|2023-10-23 00:25:00|1466.4|1460.6|1468.8|1463|1468.8|1463|1466.4|1460.6|0
1698021000000|2023-10-23 00:30:00|1467.9|1462.1|1468.3|1462.5|1469.3|1463.5|1467.5|1461.7|0
1698021300000|2023-10-23 00:35:00|1469.2|1463.4|1469.7|1463.9|1469.8|1464|1468|1462.2|0
1698021600000|2023-10-23 00:40:00|1469.6|1463.8|1470.4|1464.6|1470.4|1464.6|1468.5|1462.7|0
1698021900000|2023-10-23 00:45:00|1470.2|1464.4|1469.6|1463.8|1471|1465.2|1469.2|1463.4|0
1698022200000|2023-10-23 00:50:00|1470.5|1464.7|1467.6|1461.8|1470.5|1464.7|1466.6|1460.8|0
1698022500000|2023-10-23 00:55:00|1466.5|1460.7|1466.1|1460.3|1466.5|1460.7|1465.3|1459.5|0
1698022800000|2023-10-23 01:00:00|1465.2|1459.4|1465.7|1459.9|1466.5|1460.7|1464.6|1458.8|0
1698023100000|2023-10-23 01:05:00|1464.8|1459|1464.8|1459|1466|1460.2|1464.5|1458.7|0
1698023400000|2023-10-23 01:10:00|1466.1|1460.3|1467.9|1462.1|1468.1|1462.3|1465.3|1459.5|0
1698023700000|2023-10-23 01:15:00|1468|1462.2|1467.7|1461.9|1468.9|1463.1|1465.8|1460|0
1698024000000|2023-10-23 01:20:00|1467.8|1462|1469.8|1464|1469.8|1464|1467.8|1462|0
1698024300000|2023-10-23 01:25:00|1469.6|1463.8|1469.6|1463.8|1470.6|1464.8|1468.6|1462.8|0
1698024600000|2023-10-23 01:30:00|1469.5|1463.7|1468.9|1463.1|1469.7|1463.9|1468|1462.2|0
1698024900000|2023-10-23 01:35:00|1467.7|1461.9|1467.8|1462|1470|1464.2|1467.7|1461.9|0
1698025200000|2023-10-23 01:40:00|1467.9|1462.1|1468.7|1462.9|1469.1|1463.3|1467.9|1462.1|0
1698025500000|2023-10-23 01:45:00|1469|1463.2|1468.5|1462.7|1469.3|1463.5|1468.5|1462.7|0
1698025800000|2023-10-23 01:50:00|1468.4|1462.6|1468.4|1462.6|1469.5|1463.7|1468.3|1462.5|0
1698026100000|2023-10-23 01:55:00|1468.5|1462.7|1468|1462.2|1469.1|1463.3|1467.9|1462.1|0
1698026400000|2023-10-23 02:00:00|1467.9|1462.1|1467.4|1461.6|1468.8|1463|1467.4|1461.6|0
1698026700000|2023-10-23 02:05:00|1467.3|1461.5|1468.1|1462.3|1468.4|1462.6|1467.1|1461.3|0
1698027000000|2023-10-23 02:10:00|1467.1|1461.3|1468.2|1462.4|1468.2|1462.4|1467.1|1461.3|0
1698027300000|2023-10-23 02:15:00|1467.1|1461.3|1468.2|1462.4|1468.3|1462.5|1467.1|1461.3|0
1698027600000|2023-10-23 02:20:00|1468.3|1462.5|1467|1461.2|1468.3|1462.5|1467|1461.2|0
1698027900000|2023-10-23 02:25:00|1466|1460.2|1464.8|1459|1466|1460.2|1464.7|1458.9|0
1698028200000|2023-10-23 02:30:00|1464.7|1458.9|1463.4|1457.6|1464.7|1458.9|1463.3|1457.5|0
1698028500000|2023-10-23 02:35:00|1463.1|1457.3|1463.1|1457.3|1464.4|1458.6|1463.1|1457.3|0
1698028800000|2023-10-23 02:40:00|1464|1458.2|1464.4|1458.6|1465.3|1459.5|1463|1457.2|0
1698029100000|2023-10-23 02:45:00|1464.8|1459|1466|1460.2|1466|1460.2|1464.8|1459|0
1698029400000|2023-10-23 02:50:00|1464.8|1459|1467.4|1461.6|1467.4|1461.6|1464.6|1458.8|0
1698029700000|2023-10-23 02:55:00|1467.5|1461.7|1467.7|1461.9|1467.9|1462.1|1466.8|1461|0
1698030000000|2023-10-23 03:00:00|1466.7|1460.9|1469.2|1463.4|1469.2|1463.4|1466.6|1460.8|0
1698030300000|2023-10-23 03:05:00|1469.3|1463.5|1468|1462.2|1469.3|1463.5|1468|1462.2|0
1698030600000|2023-10-23 03:10:00|1467.9|1462.1|1469.4|1463.6|1469.4|1463.6|1467.9|1462.1|0
1698030900000|2023-10-23 03:15:00|1468.6|1462.8|1469.1|1463.3|1469.2|1463.4|1467.4|1461.6|0
1698031200000|2023-10-23 03:20:00|1468.2|1462.4|1468.1|1462.3|1469.4|1463.6|1468.1|1462.3|0
1698031500000|2023-10-23 03:25:00|1468.2|1462.4|1469.3|1463.5|1469.5|1463.7|1468.2|1462.4|0
1698031800000|2023-10-23 03:30:00|1469.4|1463.6|1468.2|1462.4|1469.4|1463.6|1467.9|1462.1|0
1698032100000|2023-10-23 03:35:00|1469.1|1463.3|1468.4|1462.6|1469.1|1463.3|1467.9|1462.1|0
1698032400000|2023-10-23 03:40:00|1467.3|1461.5|1469.9|1464.1|1470.1|1464.3|1467.3|1461.5|0
1698032700000|2023-10-23 03:45:00|1470.1|1464.3|1468.8|1463|1470.2|1464.4|1468.7|1462.9|0
1698033000000|2023-10-23 03:50:00|1468.9|1463.1|1469.9|1464.1|1470|1464.2|1468.9|1463.1|0
1698033300000|2023-10-23 03:55:00|1470|1464.2|1468.7|1462.9|1470|1464.2|1468.5|1462.7|0
1698033600000|2023-10-23 04:00:00|1467.6|1461.8|1468.5|1462.7|1468.6|1462.8|1467.1|1461.3|0
1698033900000|2023-10-23 04:05:00|1468.4|1462.6|1471.6|1465.8|1471.6|1465.8|1467.5|1461.7|0
1698034200000|2023-10-23 04:10:00|1471.4|1465.6|1471.2|1465.4|1471.4|1465.6|1470.1|1464.3|0
1698034500000|2023-10-23 04:15:00|1469.9|1464.1|1470.2|1464.4|1471.3|1465.5|1469.9|1464.1|0
1698034800000|2023-10-23 04:20:00|1471.3|1465.5|1472.1|1466.3|1472.1|1466.3|1470.9|1465.1|0
1698035100000|2023-10-23 04:25:00|1471.2|1465.4|1472.5|1466.7|1472.5|1466.7|1471.2|1465.4|0
1698035400000|2023-10-23 04:30:00|1471.5|1465.7|1471.2|1465.4|1472.4|1466.6|1471.2|1465.4|0
1698035700000|2023-10-23 04:35:00|1472.1|1466.3|1471.9|1466.1|1472.1|1466.3|1470.8|1465|0
1698036000000|2023-10-23 04:40:00|1470.9|1465.1|1472|1466.2|1472.2|1466.4|1470.5|1464.7|0
1698036300000|2023-10-23 04:45:00|1470.9|1465.1|1471.5|1465.7|1472.4|1466.6|1470.9|1465.1|0
1698036600000|2023-10-23 04:50:00|1472.3|1466.5|1472.1|1466.3|1472.3|1466.5|1471|1465.2|0
1698036900000|2023-10-23 04:55:00|1472|1466.2|1472.5|1466.7|1473.6|1467.8|1472|1466.2|0
1698102600000|2023-10-23 23:10:00|1475.2|1469.4|1473.8|1468|1476.3|1470.5|1472.6|1466.8|0
1698102900000|2023-10-23 23:15:00|1474.7|1468.9|1476.2|1470.4|1476.7|1470.9|1474.7|1468.9|0
1698103200000|2023-10-23 23:20:00|1476|1470.2|1478.5|1472.5|1478.5|1472.5|1474.2|1468.4|0
1698103500000|2023-10-23 23:25:00|1478.6|1472.6|1478|1472.1|1479|1473|1477.6|1471.8|0
1698103800000|2023-10-23 23:30:00|1478.2|1472.2|1478.2|1472.2|1478.2|1472.2|1476.6|1470.8|0
1698104100000|2023-10-23 23:35:00|1478|1472.1|1477.3|1471.5|1479.2|1473.2|1477|1471.2|0
1698104400000|2023-10-23 23:40:00|1477.2|1471.4|1476.3|1470.5|1478.7|1472.7|1476.3|1470.5|0
1698104700000|2023-10-23 23:45:00|1477.4|1471.6|1478.6|1472.6|1479.5|1473.5|1477.4|1471.6|0
1698105000000|2023-10-23 23:50:00|1478.8|1472.8|1478.2|1472.2|1479.5|1473.5|1477.8|1472|0
1698105300000|2023-10-23 23:55:00|1478.3|1472.3|1477.8|1472|1478.3|1472.3|1477.7|1471.9|0
1698105600000|2023-10-24 00:00:00|1478|1472.1|1476.9|1471.1|1478.7|1472.7|1476.9|1471.1|0
1698105900000|2023-10-24 00:05:00|1477|1471.2|1478.1|1472.1|1478.3|1472.3|1476.9|1471.1|0
1698106200000|2023-10-24 00:10:00|1477|1471.2|1476.1|1470.3|1478|1472.1|1476.1|1470.3|0
1698106500000|2023-10-24 00:15:00|1477.3|1471.5|1475.6|1469.8|1477.3|1471.5|1475.3|1469.5|0
1698106800000|2023-10-24 00:20:00|1475.5|1469.7|1475.4|1469.6|1478.2|1472.2|1475.3|1469.5|0
1698107100000|2023-10-24 00:25:00|1475.6|1469.8|1475.7|1469.9|1477.2|1471.4|1475.6|1469.8|0
1698107400000|2023-10-24 00:30:00|1476.8|1471|1479.3|1473.3|1479.3|1473.3|1475.6|1469.8|0
1698107700000|2023-10-24 00:35:00|1478.4|1472.4|1478.3|1472.3|1479.5|1473.5|1478.2|1472.2|0
1698108000000|2023-10-24 00:40:00|1479.2|1473.2|1478.9|1472.9|1479.2|1473.2|1477.8|1472|0
1698108300000|2023-10-24 00:45:00|1479|1473|1477|1471.2|1479|1473|1477|1471.2|0
1698108600000|2023-10-24 00:50:00|1478.1|1472.1|1477.2|1471.4|1478.4|1472.4|1476.7|1470.9|0
1698108900000|2023-10-24 00:55:00|1477|1471.2|1477.1|1471.3|1478.4|1472.4|1477|1471.2|0
1698109200000|2023-10-24 01:00:00|1476.8|1471|1478.7|1472.7|1479|1473|1476.8|1471|0
1698109500000|2023-10-24 01:05:00|1479.8|1473.8|1476.2|1470.4|1479.8|1473.8|1476.1|1470.3|0
1698109800000|2023-10-24 01:10:00|1476.3|1470.5|1478.8|1472.8|1479|1473|1476.3|1470.5|0
1698110100000|2023-10-24 01:15:00|1477.7|1471.9|1478.2|1472.2|1479.2|1473.2|1477.7|1471.9|0
1698110400000|2023-10-24 01:20:00|1478|1472.1|1477.6|1471.8|1478|1472.1|1476.2|1470.4|0
1698110700000|2023-10-24 01:25:00|1476.4|1470.6|1477|1471.2|1477.5|1471.7|1476.2|1470.4|0
1698111000000|2023-10-24 01:30:00|1478.1|1472.1|1476.8|1471|1478.1|1472.1|1476.6|1470.8|0
1698111300000|2023-10-24 01:35:00|1478|1472.1|1476.2|1470.4|1478.1|1472.1|1475.1|1469.3|0
1698111600000|2023-10-24 01:40:00|1475.4|1469.6|1476.1|1470.3|1476.9|1471.1|1475.4|1469.6|0
1698111900000|2023-10-24 01:45:00|1476.3|1470.5|1475.8|1470|1477.4|1471.6|1475.5|1469.7|0
1698112200000|2023-10-24 01:50:00|1475.9|1470.1|1475.6|1469.8|1476.1|1470.3|1475|1469.2|0
1698112500000|2023-10-24 01:55:00|1476.4|1470.6|1475.1|1469.3|1476.4|1470.6|1475.1|1469.3|0
1698112800000|2023-10-24 02:00:00|1475|1469.2|1474.7|1468.9|1476|1470.2|1474.7|1468.9|0
1698113100000|2023-10-24 02:05:00|1474.6|1468.8|1475.4|1469.6|1476.5|1470.7|1474.6|1468.8|0
1698113400000|2023-10-24 02:10:00|1475.3|1469.5|1475.2|1469.4|1476.4|1470.6|1475.1|1469.3|0
1698113700000|2023-10-24 02:15:00|1475.4|1469.6|1477.2|1471.4|1477.2|1471.4|1475.2|1469.4|0
1698114000000|2023-10-24 02:20:00|1478.2|1472.2|1478.9|1472.9|1479|1473|1477.8|1472|0
1698114300000|2023-10-24 02:25:00|1479.2|1473.2|1478.5|1472.5|1479.2|1473.2|1477.5|1471.7|0
1698114600000|2023-10-24 02:30:00|1478.4|1472.4|1478|1472.1|1479|1473|1477.5|1471.7|0
1698114900000|2023-10-24 02:35:00|1479.1|1473.1|1478.2|1472.2|1479.2|1473.2|1478.2|1472.2|0
1698115200000|2023-10-24 02:40:00|1479.3|1473.3|1478.2|1472.2|1479.3|1473.3|1478|1472.1|0
1698115500000|2023-10-24 02:45:00|1478.1|1472.1|1478.7|1472.7|1479.3|1473.3|1478.1|1472.1|0
1698115800000|2023-10-24 02:50:00|1480.8|1474.8|1479.4|1473.4|1480.8|1474.8|1479.4|1473.4|0
1698116100000|2023-10-24 02:55:00|1480.4|1474.4|1479.9|1473.9|1480.4|1474.4|1479.5|1473.5|0
1698116400000|2023-10-24 03:00:00|1479.7|1473.7|1479.4|1473.4|1480|1474|1478.2|1472.2|0
1698116700000|2023-10-24 03:05:00|1479.2|1473.2|1479.2|1473.2|1479.5|1473.5|1478.2|1472.2|0
1698117000000|2023-10-24 03:10:00|1479|1473|1477.8|1472|1479.2|1473.2|1477.8|1472|0
1698117300000|2023-10-24 03:15:00|1476.6|1470.8|1477.8|1472|1477.8|1472|1476.6|1470.8|0
1698117600000|2023-10-24 03:20:00|1477.4|1471.6|1476.4|1470.6|1477.4|1471.6|1476.1|1470.3|0
1698117900000|2023-10-24 03:25:00|1477.5|1471.7|1475.8|1470|1477.5|1471.7|1475.8|1470|0
1698118200000|2023-10-24 03:30:00|1475.9|1470.1|1475.7|1469.9|1476.8|1471|1475.6|1469.8|0
1698118500000|2023-10-24 03:35:00|1474.7|1468.9|1475.8|1470|1475.9|1470.1|1474.7|1468.9|0
1698118800000|2023-10-24 03:40:00|1475.6|1469.8|1475.3|1469.5|1476.6|1470.8|1475.3|1469.5|0
1698119100000|2023-10-24 03:45:00|1475.4|1469.6|1475.1|1469.3|1476.5|1470.7|1475.1|1469.3|0
1698119400000|2023-10-24 03:50:00|1476.1|1470.3|1474.9|1469.1|1476.1|1470.3|1474.9|1469.1|0
1698119700000|2023-10-24 03:55:00|1474.8|1469|1472.8|1467|1474.8|1469|1472.7|1466.9|0
1698120000000|2023-10-24 04:00:00|1474.9|1469.1|1472.6|1466.8|1474.9|1469.1|1472.6|1466.8|0
1698120300000|2023-10-24 04:05:00|1473.6|1467.8|1472.6|1466.8|1473.6|1467.8|1472.5|1466.7|0
1698120600000|2023-10-24 04:10:00|1472.7|1466.9|1472.2|1466.4|1472.7|1466.9|1472|1466.2|0
1698120900000|2023-10-24 04:15:00|1472.4|1466.6|1475.1|1469.3|1475.2|1469.4|1472.4|1466.6|0
1698121200000|2023-10-24 04:20:00|1475.6|1469.8|1474.6|1468.8|1475.6|1469.8|1474.5|1468.7|0
1698121500000|2023-10-24 04:25:00|1474.7|1468.9|1474.4|1468.6|1474.7|1468.9|1473.2|1467.4|0
1698121800000|2023-10-24 04:30:00|1474.3|1468.5|1473.5|1467.7|1474.3|1468.5|1473.2|1467.4|0
1698122100000|2023-10-24 04:35:00|1473.4|1467.6|1473.2|1467.4|1473.8|1468|1473.2|1467.4|0
1698122400000|2023-10-24 04:40:00|1473|1467.2|1472|1466.2|1473|1467.2|1471.6|1465.8|0
1698122700000|2023-10-24 04:45:00|1473.1|1467.3|1472.3|1466.5|1473.1|1467.3|1471.8|1466|0
1698123000000|2023-10-24 04:50:00|1472.2|1466.4|1472.2|1466.4|1473.2|1467.4|1471.9|1466.1|0
1698123300000|2023-10-24 04:55:00|1473|1467.2|1473.1|1467.3|1473.4|1467.6|1472|1466.2|0
1698189000000|2023-10-24 23:10:00|1475.8|1470|1475.5|1469.7|1477.4|1471.6|1473.2|1467.4|0
1698189300000|2023-10-24 23:15:00|1475|1469.2|1473|1467.2|1475.1|1469.3|1473|1467.2|0
1698189600000|2023-10-24 23:20:00|1474.3|1468.5|1472.1|1466.3|1474.3|1468.5|1469.7|1463.9|0
1698189900000|2023-10-24 23:25:00|1470.9|1465.1|1473.1|1467.3|1474|1468.2|1470.9|1465.1|0
1698190200000|2023-10-24 23:30:00|1472.9|1467.1|1472.6|1466.8|1474.3|1468.5|1472.1|1466.3|0
1698190500000|2023-10-24 23:35:00|1472.9|1467.1|1473.8|1468|1476.1|1470.3|1472|1466.2|0
1698190800000|2023-10-24 23:40:00|1473.7|1467.9|1478.7|1472.7|1478.7|1472.7|1473.4|1467.6|0
1698191100000|2023-10-24 23:45:00|1477.7|1471.9|1478.2|1472.2|1478.6|1472.6|1477.3|1471.5|0
1698191400000|2023-10-24 23:50:00|1477.1|1471.3|1477.4|1471.6|1478.6|1472.6|1477.1|1471.3|0
1698191700000|2023-10-24 23:55:00|1478.6|1472.6|1478.2|1472.2|1478.6|1472.6|1476.9|1471.1|0
1698192000000|2023-10-25 00:00:00|1478.5|1472.5|1484.8|1478.8|1486|1480|1478.4|1472.4|0
1698192300000|2023-10-25 00:05:00|1484.2|1478.2|1485.1|1479.1|1486.2|1480.2|1484.2|1478.2|0
1698192600000|2023-10-25 00:10:00|1486.1|1480.1|1482.3|1476.3|1486.1|1480.1|1482.3|1476.3|0
1698192900000|2023-10-25 00:15:00|1483.2|1477.2|1486.1|1480.1|1486.2|1480.2|1483.2|1477.2|0
1698193200000|2023-10-25 00:20:00|1484.9|1478.9|1484.3|1478.3|1485.9|1479.9|1484.3|1478.3|0
1698193500000|2023-10-25 00:25:00|1485.4|1479.4|1485.7|1479.7|1486.5|1480.5|1484.9|1478.9|0
1698193800000|2023-10-25 00:30:00|1481|1475|1478.4|1472.4|1481|1475|1477.5|1471.7|0
1698194100000|2023-10-25 00:35:00|1478.8|1472.8|1476.4|1470.6|1478.8|1472.8|1475.6|1469.8|0
1698194400000|2023-10-25 00:40:00|1476.3|1470.5|1475.3|1469.5|1476.7|1470.9|1475.3|1469.5|0
1698194700000|2023-10-25 00:45:00|1476.4|1470.6|1475.5|1469.7|1476.8|1471|1475.4|1469.6|0
1698195000000|2023-10-25 00:50:00|1475.6|1469.8|1477.7|1471.9|1480|1474|1475.6|1469.8|0
1698195300000|2023-10-25 00:55:00|1476.3|1470.5|1477.4|1471.6|1477.4|1471.6|1476.3|1470.5|0
1698195600000|2023-10-25 01:00:00|1478.6|1472.6|1478.6|1472.6|1480.6|1474.6|1478.6|1472.6|0
1698195900000|2023-10-25 01:05:00|1479.4|1473.4|1479.4|1473.4|1479.5|1473.5|1478.8|1472.8|0
1698196200000|2023-10-25 01:10:00|1478.3|1472.3|1479.6|1473.6|1480|1474|1477.7|1471.9|0
1698196500000|2023-10-25 01:15:00|1479.5|1473.5|1481.2|1475.2|1481.6|1475.6|1479.3|1473.3|0
1698196800000|2023-10-25 01:20:00|1482.3|1476.3|1480.9|1474.9|1482.3|1476.3|1479.8|1473.8|0
1698197100000|2023-10-25 01:25:00|1480.4|1474.4|1478.4|1472.4|1480.4|1474.4|1478.4|1472.4|0
1698197400000|2023-10-25 01:30:00|1479.2|1473.2|1480.4|1474.4|1480.7|1474.7|1479.2|1473.2|0
1698197700000|2023-10-25 01:35:00|1479.1|1473.1|1478.4|1472.4|1479.2|1473.2|1477.5|1471.7|0
1698198000000|2023-10-25 01:40:00|1478.2|1472.2|1478.7|1472.7|1478.7|1472.7|1476.8|1471|0
1698198300000|2023-10-25 01:45:00|1477.7|1471.9|1479.5|1473.5|1479.8|1473.8|1477.3|1471.5|0
1698198600000|2023-10-25 01:50:00|1478.7|1472.7|1478.9|1472.9|1480|1474|1478.5|1472.5|0
1698198900000|2023-10-25 01:55:00|1478.6|1472.6|1479.6|1473.6|1480.4|1474.4|1478.2|1472.2|0
1698199200000|2023-10-25 02:00:00|1479.7|1473.7|1480|1474|1481.1|1475.1|1479.7|1473.7|0
1698199500000|2023-10-25 02:05:00|1479.8|1473.8|1480.3|1474.3|1480.3|1474.3|1479|1473|0
1698199800000|2023-10-25 02:10:00|1480.4|1474.4|1481|1475|1481.1|1475.1|1480|1474|0
1698200100000|2023-10-25 02:15:00|1481.1|1475.1|1481|1475|1481.2|1475.2|1479.6|1473.6|0
1698200400000|2023-10-25 02:20:00|1481.2|1475.2|1482.6|1476.6|1482.7|1476.7|1480.2|1474.2|0
1698200700000|2023-10-25 02:25:00|1481.7|1475.7|1482.7|1476.7|1483.9|1477.9|1481.3|1475.3|0
1698201000000|2023-10-25 02:30:00|1483.8|1477.8|1481.9|1475.9|1483.9|1477.9|1481.9|1475.9|0
1698201300000|2023-10-25 02:35:00|1483|1477|1484|1478|1484|1478|1482.9|1476.9|0
1698201600000|2023-10-25 02:40:00|1481.9|1475.9|1483|1477|1483.4|1477.4|1481.9|1475.9|0
1698201900000|2023-10-25 02:45:00|1481.8|1475.8|1481.2|1475.2|1482.8|1476.8|1480.9|1474.9|0
1698202200000|2023-10-25 02:50:00|1481.7|1475.7|1481.1|1475.1|1482.6|1476.6|1481.1|1475.1|0
1698202500000|2023-10-25 02:55:00|1481.3|1475.3|1482.4|1476.4|1482.4|1476.4|1481.2|1475.2|0
1698202800000|2023-10-25 03:00:00|1482.5|1476.5|1484.5|1478.5|1484.5|1478.5|1482.4|1476.4|0
1698203100000|2023-10-25 03:05:00|1484.7|1478.7|1484.6|1478.6|1484.7|1478.7|1483.4|1477.4|0
1698203400000|2023-10-25 03:10:00|1484.5|1478.5|1484.4|1478.4|1485|1479|1483.3|1477.3|0
1698203700000|2023-10-25 03:15:00|1484.2|1478.2|1483.9|1477.9|1484.4|1478.4|1483.6|1477.6|0
1698204000000|2023-10-25 03:20:00|1483.6|1477.6|1483.4|1477.4|1483.7|1477.7|1482.5|1476.5|0
1698204300000|2023-10-25 03:25:00|1483.5|1477.5|1484.6|1478.6|1484.6|1478.6|1483.5|1477.5|0
1698204600000|2023-10-25 03:30:00|1484.5|1478.5|1484.7|1478.7|1485.1|1479.1|1484.1|1478.1|0
1698204900000|2023-10-25 03:35:00|1484.6|1478.6|1482.8|1476.8|1484.6|1478.6|1482.8|1476.8|0
1698205200000|2023-10-25 03:40:00|1482.9|1476.9|1480|1474|1482.9|1476.9|1479.2|1473.2|0
1698205500000|2023-10-25 03:45:00|1479.9|1473.9|1479.8|1473.8|1480|1474|1478.5|1472.5|0
1698205800000|2023-10-25 03:50:00|1478.9|1472.9|1481.2|1475.2|1481.2|1475.2|1478.8|1472.8|0
1698206100000|2023-10-25 03:55:00|1480.8|1474.8|1480|1474|1480.9|1474.9|1479.8|1473.8|0
1698206400000|2023-10-25 04:00:00|1480.9|1474.9|1478.7|1472.7|1480.9|1474.9|1477|1471.2|0
1698206700000|2023-10-25 04:05:00|1479.7|1473.7|1479|1473|1479.7|1473.7|1477.7|1471.9|0
1698207000000|2023-10-25 04:10:00|1478.7|1472.7|1478.8|1472.8|1479.7|1473.7|1477.5|1471.7|0
1698207300000|2023-10-25 04:15:00|1479.7|1473.7|1481.4|1475.4|1481.4|1475.4|1479.7|1473.7|0
1698207600000|2023-10-25 04:20:00|1481.2|1475.2|1480.6|1474.6|1481.5|1475.5|1480.1|1474.1|0
1698207900000|2023-10-25 04:25:00|1480.4|1474.4|1481.4|1475.4|1481.7|1475.7|1480.4|1474.4|0
1698208200000|2023-10-25 04:30:00|1481.5|1475.5|1479.2|1473.2|1481.5|1475.5|1478.2|1472.2|0
1698208500000|2023-10-25 04:35:00|1479.1|1473.1|1478.3|1472.3|1480.3|1474.3|1478.2|1472.2|0
1698208800000|2023-10-25 04:40:00|1479.3|1473.3|1478.9|1472.9|1479.4|1473.4|1478.9|1472.9|0
1698209100000|2023-10-25 04:45:00|1479|1473|1480|1474|1480.2|1474.2|1479|1473|0
1698209400000|2023-10-25 04:50:00|1479.9|1473.9|1478.5|1472.5|1479.9|1473.9|1478.5|1472.5|0
1698209700000|2023-10-25 04:55:00|1478.7|1472.7|1478.1|1472.1|1478.8|1472.8|1477.4|1471.6|0
1698275400000|2023-10-25 23:10:00|1467.1|1461.3|1462.4|1456.6|1467.1|1461.3|1462.4|1456.6|0
1698275700000|2023-10-25 23:15:00|1463.4|1457.6|1460.5|1454.7|1463.4|1457.6|1460|1454.2|0
1698276000000|2023-10-25 23:20:00|1461.8|1456|1457.9|1452.1|1461.8|1456|1457.4|1451.6|0
1698276300000|2023-10-25 23:25:00|1457.1|1451.3|1457.2|1451.4|1459.3|1453.5|1457|1451.2|0
1698276600000|2023-10-25 23:30:00|1458.3|1452.5|1458|1452.2|1460.3|1454.5|1457|1451.2|0
1698276900000|2023-10-25 23:35:00|1458.5|1452.7|1459|1453.2|1460.7|1454.9|1458.5|1452.7|0
1698277200000|2023-10-25 23:40:00|1458|1452.2|1459.3|1453.5|1459.4|1453.6|1457.5|1451.7|0
1698277500000|2023-10-25 23:45:00|1460.9|1455.1|1457.4|1451.6|1460.9|1455.1|1457.2|1451.4|0
1698277800000|2023-10-25 23:50:00|1457.5|1451.7|1460.3|1454.5|1460.3|1454.5|1457.5|1451.7|0
1698278100000|2023-10-25 23:55:00|1459|1453.2|1461.7|1455.9|1461.7|1455.9|1459|1453.2|0
1698278400000|2023-10-26 00:00:00|1461.5|1455.7|1460.7|1454.9|1462|1456.2|1460.7|1454.9|0
1698278700000|2023-10-26 00:05:00|1460.9|1455.1|1460.8|1455|1461.8|1456|1459.4|1453.6|0
1698279000000|2023-10-26 00:10:00|1459.5|1453.7|1459.6|1453.8|1460.3|1454.5|1458.1|1452.3|0
1698279300000|2023-10-26 00:15:00|1459.3|1453.5|1456.8|1451|1459.3|1453.5|1456.1|1450.3|0
1698279600000|2023-10-26 00:20:00|1455.8|1450|1456|1450.2|1456.4|1450.6|1455.5|1449.7|0
1698279900000|2023-10-26 00:25:00|1455.4|1449.6|1456|1450.2|1457.4|1451.6|1455.4|1449.6|0
1698280200000|2023-10-26 00:30:00|1456.1|1450.3|1453.2|1447.4|1456.1|1450.3|1453.2|1447.4|0
1698280500000|2023-10-26 00:35:00|1453|1447.2|1455.9|1450.1|1455.9|1450.1|1453|1447.2|0
1698280800000|2023-10-26 00:40:00|1456|1450.2|1455.7|1449.9|1456|1450.2|1454.6|1448.8|0
1698281100000|2023-10-26 00:45:00|1453.5|1447.7|1452.7|1446.9|1453.9|1448.1|1452.3|1446.5|0
1698281400000|2023-10-26 00:50:00|1453.6|1447.8|1451.1|1445.3|1453.6|1447.8|1451.1|1445.3|0
1698281700000|2023-10-26 00:55:00|1451|1445.2|1450.8|1445|1452.1|1446.3|1450.4|1444.6|0
1698282000000|2023-10-26 01:00:00|1450.7|1444.9|1451.8|1446|1452|1446.2|1450.6|1444.8|0
1698282300000|2023-10-26 01:05:00|1451.6|1445.8|1450.9|1445.1|1451.6|1445.8|1450.1|1444.3|0
1698282600000|2023-10-26 01:10:00|1451|1445.2|1448.4|1442.6|1451|1445.2|1446.4|1440.6|0
1698282900000|2023-10-26 01:15:00|1447.4|1441.6|1447.3|1441.5|1447.9|1442.1|1446.4|1440.6|0
1698283200000|2023-10-26 01:20:00|1447.6|1441.8|1446.6|1440.8|1447.6|1441.8|1446.5|1440.7|0
1698283500000|2023-10-26 01:25:00|1446.5|1440.7|1445.6|1439.8|1446.5|1440.7|1444.7|1438.9|0
1698283800000|2023-10-26 01:30:00|1445.8|1440|1443.9|1438.1|1445.8|1440|1443.9|1438.1|0
1698284100000|2023-10-26 01:35:00|1445.1|1439.3|1446.5|1440.7|1446.5|1440.7|1444.9|1439.1|0
1698284400000|2023-10-26 01:40:00|1446.6|1440.8|1447.3|1441.5|1447.7|1441.9|1445.6|1439.8|0
1698284700000|2023-10-26 01:45:00|1448.3|1442.5|1448.2|1442.4|1449.1|1443.3|1447.6|1441.8|0
1698285000000|2023-10-26 01:50:00|1448|1442.2|1450.2|1444.4|1450.2|1444.4|1448|1442.2|0
1698285300000|2023-10-26 01:55:00|1450.3|1444.5|1450|1444.2|1450.3|1444.5|1448.7|1442.9|0
1698285600000|2023-10-26 02:00:00|1448.7|1442.9|1448.1|1442.3|1450.3|1444.5|1448.1|1442.3|0
1698285900000|2023-10-26 02:05:00|1447.9|1442.1|1449.6|1443.8|1449.6|1443.8|1447.9|1442.1|0
1698286200000|2023-10-26 02:10:00|1449.4|1443.6|1448.4|1442.6|1449.4|1443.6|1448.4|1442.6|0
1698286500000|2023-10-26 02:15:00|1448.3|1442.5|1448.7|1442.9|1449.2|1443.4|1447.8|1442|0
1698286800000|2023-10-26 02:20:00|1448.6|1442.8|1447.1|1441.3|1448.6|1442.8|1445.5|1439.7|0
1698287100000|2023-10-26 02:25:00|1446.9|1441.1|1446.8|1441|1447.2|1441.4|1445.7|1439.9|0
1698287400000|2023-10-26 02:30:00|1445.8|1440|1445.8|1440|1446.6|1440.8|1445.5|1439.7|0
1698287700000|2023-10-26 02:35:00|1446|1440.2|1447.5|1441.7|1447.5|1441.7|1446|1440.2|0
1698288000000|2023-10-26 02:40:00|1446.4|1440.6|1447.4|1441.6|1448.5|1442.7|1446.4|1440.6|0
1698288300000|2023-10-26 02:45:00|1447.3|1441.5|1447.7|1441.9|1448.9|1443.1|1447.3|1441.5|0
1698288600000|2023-10-26 02:50:00|1448.8|1443|1449.9|1444.1|1450.1|1444.3|1448.8|1443|0
1698288900000|2023-10-26 02:55:00|1449.8|1444|1449.9|1444.1|1450.8|1445|1448.6|1442.8|0
1698289200000|2023-10-26 03:00:00|1448.7|1442.9|1450.3|1444.5|1450.3|1444.5|1447.9|1442.1|0
1698289500000|2023-10-26 03:05:00|1450.6|1444.8|1453.1|1447.3|1453.1|1447.3|1450.6|1444.8|0
1698289800000|2023-10-26 03:10:00|1452.7|1446.9|1451.4|1445.6|1452.7|1446.9|1450.6|1444.8|0
1698290100000|2023-10-26 03:15:00|1451.3|1445.5|1450.7|1444.9|1452|1446.2|1450.6|1444.8|0
1698290400000|2023-10-26 03:20:00|1451.8|1446|1450.3|1444.5|1451.8|1446|1449.9|1444.1|0
1698290700000|2023-10-26 03:25:00|1451.4|1445.6|1450.2|1444.4|1451.4|1445.6|1450.2|1444.4|0
1698291000000|2023-10-26 03:30:00|1450.1|1444.3|1448.5|1442.7|1450.1|1444.3|1448.1|1442.3|0
1698291300000|2023-10-26 03:35:00|1448.6|1442.8|1448.5|1442.7|1449.7|1443.9|1448.2|1442.4|0
1698291600000|2023-10-26 03:40:00|1448.4|1442.6|1448.2|1442.4|1449.5|1443.7|1447.2|1441.4|0
1698291900000|2023-10-26 03:45:00|1446.8|1441|1448|1442.2|1449.1|1443.3|1446.8|1441|0
1698292200000|2023-10-26 03:50:00|1447.9|1442.1|1447.9|1442.1|1449|1443.2|1447.9|1442.1|0
1698292500000|2023-10-26 03:55:00|1449.1|1443.3|1449.6|1443.8|1449.6|1443.8|1448.2|1442.4|0
1698292800000|2023-10-26 04:00:00|1449.4|1443.6|1449.4|1443.6|1449.7|1443.9|1448.3|1442.5|0
1698293100000|2023-10-26 04:05:00|1448.4|1442.6|1449.7|1443.9|1450.5|1444.7|1448.4|1442.6|0
1698293400000|2023-10-26 04:10:00|1449.8|1444|1449.4|1443.6|1450|1444.2|1449.2|1443.4|0
1698293700000|2023-10-26 04:15:00|1449.2|1443.4|1450.1|1444.3|1450.3|1444.5|1448.7|1442.9|0
1698294000000|2023-10-26 04:20:00|1450|1444.2|1450|1444.2|1450.2|1444.4|1449.1|1443.3|0
1698294300000|2023-10-26 04:25:00|1450.1|1444.3|1448.6|1442.8|1450.1|1444.3|1447.3|1441.5|0
1698294600000|2023-10-26 04:30:00|1448.7|1442.9|1451|1445.2|1451|1445.2|1448.7|1442.9|0
1698294900000|2023-10-26 04:35:00|1449.8|1444|1449.4|1443.6|1450.6|1444.8|1448.5|1442.7|0
1698295200000|2023-10-26 04:40:00|1449.3|1443.5|1450.1|1444.3|1450.1|1444.3|1448.7|1442.9|0
1698295500000|2023-10-26 04:45:00|1450.2|1444.4|1451|1445.2|1451|1445.2|1448.9|1443.1|0
1698295800000|2023-10-26 04:50:00|1450|1444.2|1451.3|1445.5|1452.4|1446.6|1450|1444.2|0
1698296100000|2023-10-26 04:55:00|1453.4|1447.6|1452|1446.2|1453.5|1447.7|1450.8|1445|0
1698361800000|2023-10-26 23:10:00|1454.7|1448.9|1458|1452.2|1458|1452.2|1454.7|1448.9|0
1698362100000|2023-10-26 23:15:00|1457.7|1451.9|1459.4|1453.6|1459.4|1453.6|1456|1450.2|0
1698362400000|2023-10-26 23:20:00|1457.2|1451.4|1458.7|1452.9|1460|1454.2|1456.2|1450.4|0
1698362700000|2023-10-26 23:25:00|1459.7|1453.9|1459.3|1453.5|1459.7|1453.9|1457.4|1451.6|0
1698363000000|2023-10-26 23:30:00|1459.2|1453.4|1457.5|1451.7|1459.2|1453.4|1456.9|1451.1|0
1698363300000|2023-10-26 23:35:00|1456.3|1450.5|1454.3|1448.5|1456.3|1450.5|1454.2|1448.4|0
1698363600000|2023-10-26 23:40:00|1454|1448.2|1455.8|1450|1456.2|1450.4|1454|1448.2|0
1698363900000|2023-10-26 23:45:00|1456|1450.2|1456.6|1450.8|1456.9|1451.1|1456|1450.2|0
1698364200000|2023-10-26 23:50:00|1454.7|1448.9|1455.9|1450.1|1457.3|1451.5|1454.7|1448.9|0
1698364500000|2023-10-26 23:55:00|1456|1450.2|1456|1450.2|1456.2|1450.4|1455|1449.2|0
1698364800000|2023-10-27 00:00:00|1456.1|1450.3|1455.6|1449.8|1456.1|1450.3|1454.3|1448.5|0
1698365100000|2023-10-27 00:05:00|1455.2|1449.4|1454.8|1449|1455.5|1449.7|1454|1448.2|0
1698365400000|2023-10-27 00:10:00|1453.5|1447.7|1453.3|1447.5|1454.6|1448.8|1453.3|1447.5|0
1698365700000|2023-10-27 00:15:00|1453.4|1447.6|1453.5|1447.7|1455.2|1449.4|1453.4|1447.6|0
1698366000000|2023-10-27 00:20:00|1453.3|1447.5|1450.6|1444.8|1453.3|1447.5|1450.6|1444.8|0
1698366300000|2023-10-27 00:25:00|1449.9|1444.1|1451.6|1445.8|1451.6|1445.8|1449.7|1443.9|0
1698366600000|2023-10-27 00:30:00|1451.5|1445.7|1450.9|1445.1|1451.5|1445.7|1450.4|1444.6|0
1698366900000|2023-10-27 00:35:00|1451|1445.2|1452.6|1446.8|1452.7|1446.9|1451|1445.2|0
1698367200000|2023-10-27 00:40:00|1452.4|1446.6|1451.9|1446.1|1452.4|1446.6|1450.9|1445.1|0
1698367500000|2023-10-27 00:45:00|1450.9|1445.1|1453.2|1447.4|1453.2|1447.4|1450.9|1445.1|0
1698367800000|2023-10-27 00:50:00|1453|1447.2|1453.2|1447.4|1453.4|1447.6|1452.9|1447.1|0
1698368100000|2023-10-27 00:55:00|1453|1447.2|1453|1447.2|1454.4|1448.6|1451.9|1446.1|0
1698368400000|2023-10-27 01:00:00|1454|1448.2|1453.5|1447.7|1454.5|1448.7|1453|1447.2|0
1698368700000|2023-10-27 01:05:00|1456|1450.2|1455.6|1449.8|1457|1451.2|1455.6|1449.8|0
1698369000000|2023-10-27 01:10:00|1455.5|1449.7|1454.6|1448.8|1456.1|1450.3|1454.6|1448.8|0
1698369300000|2023-10-27 01:15:00|1455|1449.2|1455.4|1449.6|1456.9|1451.1|1455|1449.2|0
1698369600000|2023-10-27 01:20:00|1455.7|1449.9|1453.9|1448.1|1456.5|1450.7|1453.9|1448.1|0
1698369900000|2023-10-27 01:25:00|1454|1448.2|1453.5|1447.7|1454.6|1448.8|1452.4|1446.6|0
1698370200000|2023-10-27 01:30:00|1453.7|1447.9|1453.7|1447.9|1455.2|1449.4|1453.5|1447.7|0
1698370500000|2023-10-27 01:35:00|1454.6|1448.8|1454.3|1448.5|1454.6|1448.8|1453.5|1447.7|0
1698370800000|2023-10-27 01:40:00|1455.3|1449.5|1453.9|1448.1|1455.8|1450|1453.9|1448.1|0
1698371100000|2023-10-27 01:45:00|1454|1448.2|1453.8|1448|1454.1|1448.3|1453.6|1447.8|0
1698371400000|2023-10-27 01:50:00|1454.1|1448.3|1453.9|1448.1|1455.1|1449.3|1453.8|1448|0
1698371700000|2023-10-27 01:55:00|1454|1448.2|1452.6|1446.8|1454.8|1449|1452.6|1446.8|0
1698372000000|2023-10-27 02:00:00|1453.5|1447.7|1451.9|1446.1|1453.8|1448|1451.9|1446.1|0
1698372300000|2023-10-27 02:05:00|1452.9|1447.1|1449.9|1444.1|1452.9|1447.1|1449.9|1444.1|0
1698372600000|2023-10-27 02:10:00|1450.9|1445.1|1449.3|1443.5|1451|1445.2|1449.3|1443.5|0
1698372900000|2023-10-27 02:15:00|1449.6|1443.8|1451.2|1445.4|1451.2|1445.4|1449.5|1443.7|0
1698373200000|2023-10-27 02:20:00|1450.1|1444.3|1451|1445.2|1451.2|1445.4|1450|1444.2|0
1698373500000|2023-10-27 02:25:00|1451.2|1445.4|1450.3|1444.5|1451.3|1445.5|1450.2|1444.4|0
1698373800000|2023-10-27 02:30:00|1451.3|1445.5|1450.3|1444.5|1451.3|1445.5|1450.1|1444.3|0
1698374100000|2023-10-27 02:35:00|1450.4|1444.6|1451.8|1446|1451.8|1446|1450.4|1444.6|0
1698374400000|2023-10-27 02:40:00|1451|1445.2|1452.6|1446.8|1452.9|1447.1|1450.8|1445|0
1698374700000|2023-10-27 02:45:00|1452.3|1446.5|1451.1|1445.3|1452.3|1446.5|1451.1|1445.3|0
1698375000000|2023-10-27 02:50:00|1452|1446.2|1452.2|1446.4|1453.3|1447.5|1451|1445.2|0
1698375300000|2023-10-27 02:55:00|1452.1|1446.3|1452.2|1446.4|1453.6|1447.8|1452.1|1446.3|0
1698375600000|2023-10-27 03:00:00|1453.3|1447.5|1453.8|1448|1454.2|1448.4|1453|1447.2|0
1698375900000|2023-10-27 03:05:00|1453.5|1447.7|1453.1|1447.3|1453.5|1447.7|1453|1447.2|0
1698376200000|2023-10-27 03:10:00|1452|1446.2|1451.5|1445.7|1453.6|1447.8|1451.5|1445.7|0
1698376500000|2023-10-27 03:15:00|1452.8|1447|1452.6|1446.8|1452.8|1447|1451.3|1445.5|0
1698376800000|2023-10-27 03:20:00|1451.5|1445.7|1450.1|1444.3|1451.5|1445.7|1450.1|1444.3|0
1698377100000|2023-10-27 03:25:00|1450.2|1444.4|1450|1444.2|1450.6|1444.8|1450|1444.2|0
1698377400000|2023-10-27 03:30:00|1450.2|1444.4|1450.2|1444.4|1451.2|1445.4|1449.8|1444|0
1698377700000|2023-10-27 03:35:00|1450.9|1445.1|1449.2|1443.4|1450.9|1445.1|1449.2|1443.4|0
1698378000000|2023-10-27 03:40:00|1450.2|1444.4|1449.1|1443.3|1450.3|1444.5|1449.1|1443.3|0
1698378300000|2023-10-27 03:45:00|1450.1|1444.3|1449.5|1443.7|1450.7|1444.9|1449.1|1443.3|0
1698378600000|2023-10-27 03:50:00|1450.4|1444.6|1449.9|1444.1|1450.4|1444.6|1448.9|1443.1|0
1698378900000|2023-10-27 03:55:00|1450.1|1444.3|1448.8|1443|1450.2|1444.4|1448.8|1443|0
1698379200000|2023-10-27 04:00:00|1448.9|1443.1|1448.6|1442.8|1449.8|1444|1448.6|1442.8|0
1698379500000|2023-10-27 04:05:00|1448.5|1442.7|1447.5|1441.7|1448.6|1442.8|1447.4|1441.6|0
1698379800000|2023-10-27 04:10:00|1447.3|1441.5|1447.9|1442.1|1447.9|1442.1|1447.1|1441.3|0
1698380100000|2023-10-27 04:15:00|1448.2|1442.4|1448.9|1443.1|1449.4|1443.6|1447.2|1441.4|0
1698380400000|2023-10-27 04:20:00|1448|1442.2|1450.1|1444.3|1450.1|1444.3|1448|1442.2|0
1698380700000|2023-10-27 04:25:00|1449.3|1443.5|1449.3|1443.5|1450.6|1444.8|1449.3|1443.5|0
1698381000000|2023-10-27 04:30:00|1450.3|1444.5|1449.4|1443.6|1450.5|1444.7|1449.3|1443.5|0
1698381300000|2023-10-27 04:35:00|1449.5|1443.7|1450.6|1444.8|1450.6|1444.8|1449.2|1443.4|0
1698381600000|2023-10-27 04:40:00|1449.6|1443.8|1450.8|1445|1450.8|1445|1449.6|1443.8|0
1698381900000|2023-10-27 04:45:00|1450.9|1445.1|1448.7|1442.9|1450.9|1445.1|1448.7|1442.9|0
1698382200000|2023-10-27 04:50:00|1448.8|1443|1448.3|1442.5|1450.7|1444.9|1448.2|1442.4|0
1698382500000|2023-10-27 04:55:00|1448.6|1442.8|1448|1442.2|1450|1444.2|1448|1442.2|0
1698621000000|2023-10-29 23:10:00|1432.9|1427.1|1433.5|1427.7|1433.5|1427.7|1431.3|1425.5|0
1698621300000|2023-10-29 23:15:00|1433.9|1428.1|1433.7|1427.9|1433.9|1428.1|1432.5|1426.7|0
1698621600000|2023-10-29 23:20:00|1432.7|1426.9|1432.4|1426.6|1433.2|1427.4|1430|1424.2|0
1698621900000|2023-10-29 23:25:00|1432.7|1426.9|1435.3|1429.5|1436.5|1430.7|1432.7|1426.9|0
1698622200000|2023-10-29 23:30:00|1435.1|1429.3|1432.8|1427|1435.4|1429.6|1432.8|1427|0
1698622500000|2023-10-29 23:35:00|1432.4|1426.6|1432.5|1426.7|1433.8|1428|1431.8|1426|0
1698622800000|2023-10-29 23:40:00|1433.4|1427.6|1432.2|1426.4|1433.4|1427.6|1431.7|1425.9|0
1698623100000|2023-10-29 23:45:00|1430.9|1425.1|1429.6|1423.8|1431.6|1425.8|1429.2|1423.4|0
1698623400000|2023-10-29 23:50:00|1431.5|1425.7|1430.7|1424.9|1431.5|1425.7|1430.3|1424.5|0
1698623700000|2023-10-29 23:55:00|1430.9|1425.1|1432.2|1426.4|1432.2|1426.4|1430.4|1424.6|0
1698624000000|2023-10-30 00:00:00|1431|1425.2|1432|1426.2|1432.5|1426.7|1430.9|1425.1|0
1698624300000|2023-10-30 00:05:00|1432.2|1426.4|1434.6|1428.8|1434.8|1429|1431.7|1425.9|0
1698624600000|2023-10-30 00:10:00|1434.9|1429.1|1435.4|1429.6|1435.4|1429.6|1433.9|1428.1|0
1698624900000|2023-10-30 00:15:00|1435.5|1429.7|1436|1430.2|1436.4|1430.6|1435.2|1429.4|0
1698625200000|2023-10-30 00:20:00|1434.9|1429.1|1435.5|1429.7|1436.7|1430.9|1434.9|1429.1|0
1698625500000|2023-10-30 00:25:00|1436.3|1430.5|1438|1432.2|1438|1432.2|1436.3|1430.5|0
1698625800000|2023-10-30 00:30:00|1438.5|1432.7|1439.1|1433.3|1439.1|1433.3|1436.1|1430.3|0
1698626100000|2023-10-30 00:35:00|1438.1|1432.3|1437.5|1431.7|1439.7|1433.9|1437.5|1431.7|0
1698626400000|2023-10-30 00:40:00|1440|1434.2|1442|1436.2|1442.1|1436.3|1440|1434.2|0
1698626700000|2023-10-30 00:45:00|1442.4|1436.6|1441.6|1435.8|1442.4|1436.6|1441.3|1435.5|0
1698627000000|2023-10-30 00:50:00|1441.5|1435.7|1441|1435.2|1442.5|1436.7|1440.6|1434.8|0
1698627300000|2023-10-30 00:55:00|1440.9|1435.1|1443.1|1437.3|1443.8|1438|1440.9|1435.1|0
1698627600000|2023-10-30 01:00:00|1444.4|1438.6|1444.8|1439|1446.2|1440.4|1444.4|1438.6|0
1698627900000|2023-10-30 01:05:00|1446|1440.2|1445.5|1439.7|1446.4|1440.6|1444.2|1438.4|0
1698628200000|2023-10-30 01:10:00|1445|1439.2|1445.8|1440|1445.8|1440|1444|1438.2|0
1698628500000|2023-10-30 01:15:00|1445.3|1439.5|1443.6|1437.8|1446.1|1440.3|1443.6|1437.8|0
1698628800000|2023-10-30 01:20:00|1444.7|1438.9|1445.3|1439.5|1445.5|1439.7|1444.7|1438.9|0
1698629100000|2023-10-30 01:25:00|1444.3|1438.5|1444|1438.2|1445.4|1439.6|1443.9|1438.1|0
1698629400000|2023-10-30 01:30:00|1443.9|1438.1|1444.1|1438.3|1445.6|1439.8|1443.9|1438.1|0
1698629700000|2023-10-30 01:35:00|1444.3|1438.5|1445.7|1439.9|1445.9|1440.1|1444.2|1438.4|0
1698630000000|2023-10-30 01:40:00|1444.7|1438.9|1447.1|1441.3|1447.2|1441.4|1444.7|1438.9|0
1698630300000|2023-10-30 01:45:00|1448.7|1442.9|1447.7|1441.9|1448.8|1443|1447.7|1441.9|0
1698630600000|2023-10-30 01:50:00|1448.8|1443|1447.8|1442|1448.9|1443.1|1447.6|1441.8|0
1698630900000|2023-10-30 01:55:00|1448.1|1442.3|1449.6|1443.8|1449.6|1443.8|1448.1|1442.3|0
1698631200000|2023-10-30 02:00:00|1448.5|1442.7|1445.9|1440.1|1449.5|1443.7|1445.9|1440.1|0
1698631500000|2023-10-30 02:05:00|1447|1441.2|1445.7|1439.9|1447.2|1441.4|1445.6|1439.8|0
1698631800000|2023-10-30 02:10:00|1445.4|1439.6|1443|1437.2|1445.4|1439.6|1443|1437.2|0
1698632100000|2023-10-30 02:15:00|1444|1438.2|1444.7|1438.9|1444.7|1438.9|1442.7|1436.9|0
1698632400000|2023-10-30 02:20:00|1445|1439.2|1445.6|1439.8|1446.7|1440.9|1444.9|1439.1|0
1698632700000|2023-10-30 02:25:00|1445.8|1440|1445.6|1439.8|1446.2|1440.4|1445.6|1439.8|0
1698633000000|2023-10-30 02:30:00|1445.5|1439.7|1445.6|1439.8|1447.2|1441.4|1445.5|1439.7|0
1698633300000|2023-10-30 02:35:00|1445.5|1439.7|1447.6|1441.8|1447.7|1441.9|1445.5|1439.7|0
1698633600000|2023-10-30 02:40:00|1447.7|1441.9|1447.6|1441.8|1447.7|1441.9|1446.6|1440.8|0
1698633900000|2023-10-30 02:45:00|1447.5|1441.7|1447.9|1442.1|1448|1442.2|1447.5|1441.7|0
1698634200000|2023-10-30 02:50:00|1447.8|1442|1448.2|1442.4|1448.3|1442.5|1447.5|1441.7|0
1698634500000|2023-10-30 02:55:00|1447.9|1442.1|1447.6|1441.8|1447.9|1442.1|1446.2|1440.4|0
1698634800000|2023-10-30 03:00:00|1447.5|1441.7|1447.4|1441.6|1447.9|1442.1|1447.3|1441.5|0
1698635100000|2023-10-30 03:05:00|1447.6|1441.8|1446.5|1440.7|1447.6|1441.8|1446.2|1440.4|0
1698635400000|2023-10-30 03:10:00|1447.6|1441.8|1447.2|1441.4|1447.7|1441.9|1446.6|1440.8|0
1698635700000|2023-10-30 03:15:00|1447.1|1441.3|1448.1|1442.3|1448.1|1442.3|1446.8|1441|0
1698636000000|2023-10-30 03:20:00|1446.8|1441|1447.7|1441.9|1447.9|1442.1|1446.6|1440.8|0
1698636300000|2023-10-30 03:25:00|1447.8|1442|1447|1441.2|1447.8|1442|1446.6|1440.8|0
1698636600000|2023-10-30 03:30:00|1446.9|1441.1|1448.4|1442.6|1448.4|1442.6|1446.8|1441|0
1698636900000|2023-10-30 03:35:00|1447.4|1441.6|1447|1441.2|1447.4|1441.6|1447|1441.2|0
1698637200000|2023-10-30 03:40:00|1447.2|1441.4|1447.1|1441.3|1447.5|1441.7|1446.4|1440.6|0
1698637500000|2023-10-30 03:45:00|1447.2|1441.4|1446.6|1440.8|1447.2|1441.4|1445.4|1439.6|0
1698637800000|2023-10-30 03:50:00|1446.4|1440.6|1444.8|1439|1447.1|1441.3|1444.8|1439|0
1698638100000|2023-10-30 03:55:00|1444.9|1439.1|1445.1|1439.3|1446|1440.2|1443.9|1438.1|0
1698638400000|2023-10-30 04:00:00|1445.3|1439.5|1444.6|1438.8|1446|1440.2|1444.6|1438.8|0
1698638700000|2023-10-30 04:05:00|1444.7|1438.9|1444.2|1438.4|1445.4|1439.6|1444.2|1438.4|0
1698639000000|2023-10-30 04:10:00|1443.8|1438|1442.4|1436.6|1445.1|1439.3|1442.4|1436.6|0
1698639300000|2023-10-30 04:15:00|1442.3|1436.5|1442.1|1436.3|1443.7|1437.9|1441.6|1435.8|0
1698639600000|2023-10-30 04:20:00|1442.2|1436.4|1444.3|1438.5|1444.5|1438.7|1442.2|1436.4|0
1698639900000|2023-10-30 04:25:00|1445.4|1439.6|1442.8|1437|1445.4|1439.6|1442.6|1436.8|0
1698640200000|2023-10-30 04:30:00|1443.7|1437.9|1443.2|1437.4|1443.7|1437.9|1441.5|1435.7|0
1698640500000|2023-10-30 04:35:00|1443.3|1437.5|1442.1|1436.3|1443.3|1437.5|1441.7|1435.9|0
1698640800000|2023-10-30 04:40:00|1442.2|1436.4|1441.8|1436|1442.4|1436.6|1441.7|1435.9|0
1698641100000|2023-10-30 04:45:00|1441.5|1435.7|1441.5|1435.7|1443.2|1437.4|1440.8|1435|0
1698641400000|2023-10-30 04:50:00|1441.3|1435.5|1442.2|1436.4|1442.5|1436.7|1440.5|1434.7|0
1698641700000|2023-10-30 04:55:00|1441.2|1435.4|1440.1|1434.3|1442.1|1436.3|1439.5|1433.7|0
1698707400000|2023-10-30 23:10:00|1448.7|1442.9|1448|1442.2|1449|1443.2|1447.5|1441.7|0
1698707700000|2023-10-30 23:15:00|1447.8|1442|1446.6|1440.8|1447.8|1442|1446.6|1440.8|0
1698708000000|2023-10-30 23:20:00|1446.5|1440.7|1448.6|1442.8|1449.2|1443.4|1446.5|1440.7|0
1698708300000|2023-10-30 23:25:00|1447.8|1442|1448.4|1442.6|1448.4|1442.6|1446|1440.2|0
1698708600000|2023-10-30 23:30:00|1449.2|1443.4|1450.8|1445|1450.9|1445.1|1448.4|1442.6|0
1698708900000|2023-10-30 23:35:00|1449.9|1444.1|1452.5|1446.7|1452.5|1446.7|1449.9|1444.1|0
1698709200000|2023-10-30 23:40:00|1452.6|1446.8|1451.1|1445.3|1452.9|1447.1|1450.3|1444.5|0
1698709500000|2023-10-30 23:45:00|1451|1445.2|1448.1|1442.3|1451|1445.2|1448|1442.2|0
1698709800000|2023-10-30 23:50:00|1448.2|1442.4|1452.2|1446.4|1452.5|1446.7|1447.7|1441.9|0
1698710100000|2023-10-30 23:55:00|1452.1|1446.3|1451.3|1445.5|1452.6|1446.8|1451|1445.2|0
1698710400000|2023-10-31 00:00:00|1452.3|1446.5|1450.2|1444.4|1452.3|1446.5|1449.2|1443.4|0
1698710700000|2023-10-31 00:05:00|1450|1444.2|1448.3|1442.5|1450|1444.2|1448.3|1442.5|0
1698711000000|2023-10-31 00:10:00|1448.7|1442.9|1445.6|1439.8|1449.8|1444|1445.6|1439.8|0
1698711300000|2023-10-31 00:15:00|1445.7|1439.9|1445.4|1439.6|1447.7|1441.9|1445.4|1439.6|0
1698711600000|2023-10-31 00:20:00|1445.2|1439.4|1446.4|1440.6|1447.2|1441.4|1445.1|1439.3|0
1698711900000|2023-10-31 00:25:00|1446.6|1440.8|1448|1442.2|1449.2|1443.4|1446.6|1440.8|0
1698712200000|2023-10-31 00:30:00|1446.7|1440.9|1448.2|1442.4|1449.3|1443.5|1446.7|1440.9|0
1698712500000|2023-10-31 00:35:00|1448.8|1443|1446.6|1440.8|1448.8|1443|1446.4|1440.6|0
1698712800000|2023-10-31 00:40:00|1446.5|1440.7|1447.5|1441.7|1447.5|1441.7|1446.5|1440.7|0
1698713100000|2023-10-31 00:45:00|1447.4|1441.6|1450.3|1444.5|1450.4|1444.6|1447.4|1441.6|0
1698713400000|2023-10-31 00:50:00|1450.4|1444.6|1448.3|1442.5|1450.4|1444.6|1448.2|1442.4|0
1698713700000|2023-10-31 00:55:00|1448.5|1442.7|1449.4|1443.6|1449.5|1443.7|1448.4|1442.6|0
1698714000000|2023-10-31 01:00:00|1449.6|1443.8|1449.2|1443.4|1450.4|1444.6|1449.2|1443.4|0
1698714300000|2023-10-31 01:05:00|1450.5|1444.7|1451.1|1445.3|1451.1|1445.3|1449.4|1443.6|0
1698714600000|2023-10-31 01:10:00|1452.1|1446.3|1451|1445.2|1452.1|1446.3|1449.5|1443.7|0
1698714900000|2023-10-31 01:15:00|1450.7|1444.9|1449.4|1443.6|1450.8|1445|1449.4|1443.6|0
1698715200000|2023-10-31 01:20:00|1449.3|1443.5|1449.1|1443.3|1449.3|1443.5|1448.9|1443.1|0
1698715500000|2023-10-31 01:25:00|1449.2|1443.4|1449.7|1443.9|1449.7|1443.9|1449|1443.2|0
1698715800000|2023-10-31 01:30:00|1449.6|1443.8|1449|1443.2|1449.6|1443.8|1447.7|1441.9|0
1698716100000|2023-10-31 01:35:00|1447.8|1442|1446.6|1440.8|1448.8|1443|1445.2|1439.4|0
1698716400000|2023-10-31 01:40:00|1447.5|1441.7|1445.7|1439.9|1448|1442.2|1445.7|1439.9|0
1698716700000|2023-10-31 01:45:00|1445.6|1439.8|1447.2|1441.4|1447.2|1441.4|1445.6|1439.8|0
1698717000000|2023-10-31 01:50:00|1447|1441.2|1447.7|1441.9|1447.7|1441.9|1446.4|1440.6|0
1698717300000|2023-10-31 01:55:00|1445.5|1439.7|1446.7|1440.9|1447.6|1441.8|1445.5|1439.7|0
1698717600000|2023-10-31 02:00:00|1447.6|1441.8|1448.8|1443|1450.1|1444.3|1446.7|1440.9|0
1698717900000|2023-10-31 02:05:00|1448.6|1442.8|1449.1|1443.3|1449.6|1443.8|1448.4|1442.6|0
1698718200000|2023-10-31 02:10:00|1447.2|1441.4|1448.3|1442.5|1448.6|1442.8|1447.2|1441.4|0
1698718500000|2023-10-31 02:15:00|1448.2|1442.4|1448.4|1442.6|1449|1443.2|1447.2|1441.4|0
1698718800000|2023-10-31 02:20:00|1448.3|1442.5|1445.8|1440|1449.2|1443.4|1445.8|1440|0
1698719100000|2023-10-31 02:25:00|1445.7|1439.9|1448.7|1442.9|1448.9|1443.1|1445.7|1439.9|0
1698719400000|2023-10-31 02:30:00|1448.8|1443|1449.7|1443.9|1449.7|1443.9|1447.5|1441.7|0
1698719700000|2023-10-31 02:35:00|1448.8|1443|1449.1|1443.3|1449.7|1443.9|1448.1|1442.3|0
1698720000000|2023-10-31 02:40:00|1447.8|1442|1448.9|1443.1|1448.9|1443.1|1447.6|1441.8|0
1698720300000|2023-10-31 02:45:00|1447|1441.2|1447.8|1442|1448|1442.2|1447|1441.2|0
1698720600000|2023-10-31 02:50:00|1447.9|1442.1|1447.5|1441.7|1447.9|1442.1|1446.7|1440.9|0
1698720900000|2023-10-31 02:55:00|1447.4|1441.6|1447.6|1441.8|1447.6|1441.8|1447|1441.2|0
1698721200000|2023-10-31 03:00:00|1447.5|1441.7|1448.8|1443|1448.8|1443|1446.6|1440.8|0
1698721500000|2023-10-31 03:05:00|1446.8|1441|1447.5|1441.7|1447.9|1442.1|1446.4|1440.6|0
1698721800000|2023-10-31 03:10:00|1446.5|1440.7|1445.9|1440.1|1447.2|1441.4|1445.9|1440.1|0
1698722100000|2023-10-31 03:15:00|1445.8|1440|1444.9|1439.1|1446|1440.2|1444.8|1439|0
1698722400000|2023-10-31 03:20:00|1444.5|1438.7|1445.5|1439.7|1445.6|1439.8|1444.5|1438.7|0
1698722700000|2023-10-31 03:25:00|1445.7|1439.9|1448.6|1442.8|1448.6|1442.8|1445.6|1439.8|0
1698723000000|2023-10-31 03:30:00|1448.8|1443|1449|1443.2|1449.2|1443.4|1447.9|1442.1|0
1698723300000|2023-10-31 03:35:00|1448.6|1442.8|1446.7|1440.9|1448.6|1442.8|1446.7|1440.9|0
1698723600000|2023-10-31 03:40:00|1447|1441.2|1446.4|1440.6|1447.5|1441.7|1446.4|1440.6|0
1698723900000|2023-10-31 03:45:00|1447.4|1441.6|1446.7|1440.9|1447.7|1441.9|1445.8|1440|0
1698724200000|2023-10-31 03:50:00|1446.5|1440.7|1446.6|1440.8|1446.6|1440.8|1445.5|1439.7|0
1698724500000|2023-10-31 03:55:00|1446.8|1441|1446.2|1440.4|1447.2|1441.4|1445.8|1440|0
1698724800000|2023-10-31 04:00:00|1447|1441.2|1447.1|1441.3|1447.5|1441.7|1445.7|1439.9|0
1698725100000|2023-10-31 04:05:00|1446|1440.2|1449|1443.2|1449|1443.2|1446|1440.2|0
1698725400000|2023-10-31 04:10:00|1448.2|1442.4|1447.3|1441.5|1448.6|1442.8|1447.3|1441.5|0
1698725700000|2023-10-31 04:15:00|1447|1441.2|1447.9|1442.1|1447.9|1442.1|1446.7|1440.9|0
1698726000000|2023-10-31 04:20:00|1448.1|1442.3|1447.7|1441.9|1448.1|1442.3|1446.7|1440.9|0
1698726300000|2023-10-31 04:25:00|1446.6|1440.8|1447|1441.2|1447.7|1441.9|1446.6|1440.8|0
1698726600000|2023-10-31 04:30:00|1448.1|1442.3|1447.9|1442.1|1448.3|1442.5|1447.9|1442.1|0
1698726900000|2023-10-31 04:35:00|1447.5|1441.7|1447.1|1441.3|1447.6|1441.8|1446.3|1440.5|0
1698727200000|2023-10-31 04:40:00|1445.7|1439.9|1446.2|1440.4|1446.8|1441|1445|1439.2|0
1698727500000|2023-10-31 04:45:00|1446.1|1440.3|1445.9|1440.1|1446.1|1440.3|1444.9|1439.1|0
1698727800000|2023-10-31 04:50:00|1445.7|1439.9|1444.7|1438.9|1446|1440.2|1444.6|1438.8|0
1698728100000|2023-10-31 04:55:00|1445.7|1439.9|1446.7|1440.9|1447.5|1441.7|1445.7|1439.9|0
1698793800000|2023-10-31 23:10:00|1452.5|1446.7|1453.5|1447.7|1454.8|1449|1452.5|1446.7|0
1698794100000|2023-10-31 23:15:00|1453.9|1448.1|1456.8|1451|1456.8|1451|1453.9|1448.1|0
1698794400000|2023-10-31 23:20:00|1456.7|1450.9|1454.7|1448.9|1456.7|1450.9|1454.7|1448.9|0
1698794700000|2023-10-31 23:25:00|1453.6|1447.8|1450.5|1444.7|1453.6|1447.8|1450.4|1444.6|0
1698795000000|2023-10-31 23:30:00|1450.7|1444.9|1448.5|1442.7|1450.7|1444.9|1448.5|1442.7|0
1698795300000|2023-10-31 23:35:00|1448.7|1442.9|1447.3|1441.5|1449.9|1444.1|1445.3|1439.5|0
1698795600000|2023-10-31 23:40:00|1447|1441.2|1446.8|1441|1449.7|1443.9|1446.8|1441|0
1698795900000|2023-10-31 23:45:00|1446.6|1440.8|1446.8|1441|1446.8|1441|1445.4|1439.6|0
1698796200000|2023-10-31 23:50:00|1447|1441.2|1447.6|1441.8|1447.6|1441.8|1446.3|1440.5|0
1698796500000|2023-10-31 23:55:00|1447.5|1441.7|1447|1441.2|1447.5|1441.7|1446.9|1441.1|0
1698796800000|2023-11-01 00:00:00|1446.8|1441|1444.7|1438.9|1447.1|1441.3|1444.7|1438.9|0
1698797100000|2023-11-01 00:05:00|1441.9|1436.1|1444.4|1438.6|1444.4|1438.6|1441.9|1436.1|0
1698797400000|2023-11-01 00:10:00|1444.5|1438.7|1447|1441.2|1447|1441.2|1444.4|1438.6|0
1698797700000|2023-11-01 00:15:00|1447.4|1441.6|1447.5|1441.7|1447.6|1441.8|1446.8|1441|0
1698798000000|2023-11-01 00:20:00|1447.6|1441.8|1446.9|1441.1|1447.6|1441.8|1446.2|1440.4|0
1698798300000|2023-11-01 00:25:00|1445.7|1439.9|1446.6|1440.8|1446.8|1441|1445.3|1439.5|0
1698798600000|2023-11-01 00:30:00|1445.3|1439.5|1443.4|1437.6|1445.3|1439.5|1442.7|1436.9|0
1698798900000|2023-11-01 00:35:00|1442.4|1436.6|1444.3|1438.5|1444.8|1439|1442.4|1436.6|0
1698799200000|2023-11-01 00:40:00|1444.5|1438.7|1444.9|1439.1|1446|1440.2|1443.6|1437.8|0
1698799500000|2023-11-01 00:45:00|1445|1439.2|1445.9|1440.1|1445.9|1440.1|1444.1|1438.3|0
1698799800000|2023-11-01 00:50:00|1446|1440.2|1446.9|1441.1|1446.9|1441.1|1445|1439.2|0
1698800100000|2023-11-01 00:55:00|1446.6|1440.8|1447.4|1441.6|1448.4|1442.6|1445.7|1439.9|0
1698800400000|2023-11-01 01:00:00|1448.6|1442.8|1448.4|1442.6|1448.7|1442.9|1447.1|1441.3|0
1698800700000|2023-11-01 01:05:00|1448.5|1442.7|1448.6|1442.8|1449.9|1444.1|1447.4|1441.6|0
1698801000000|2023-11-01 01:10:00|1448.7|1442.9|1448.1|1442.3|1449.5|1443.7|1447.4|1441.6|0
1698801300000|2023-11-01 01:15:00|1447.1|1441.3|1445.7|1439.9|1447.2|1441.4|1445.7|1439.9|0
1698801600000|2023-11-01 01:20:00|1445.9|1440.1|1447.3|1441.5|1447.3|1441.5|1445.6|1439.8|0
1698801900000|2023-11-01 01:25:00|1448.4|1442.6|1447.2|1441.4|1449.6|1443.8|1446.6|1440.8|0
1698802200000|2023-11-01 01:30:00|1447.1|1441.3|1448.3|1442.5|1448.3|1442.5|1446.6|1440.8|0
1698802500000|2023-11-01 01:35:00|1448.2|1442.4|1449.7|1443.9|1449.7|1443.9|1447.7|1441.9|0
1698802800000|2023-11-01 01:40:00|1450|1444.2|1451.3|1445.5|1451.3|1445.5|1450|1444.2|0
1698803100000|2023-11-01 01:45:00|1451.2|1445.4|1451.3|1445.5|1451.3|1445.5|1451|1445.2|0
1698803400000|2023-11-01 01:50:00|1451.2|1445.4|1448.1|1442.3|1451.6|1445.8|1448.1|1442.3|0
1698803700000|2023-11-01 01:55:00|1447.8|1442|1449.9|1444.1|1450.1|1444.3|1447.6|1441.8|0
1698804000000|2023-11-01 02:00:00|1450.2|1444.4|1450.7|1444.9|1450.7|1444.9|1449.1|1443.3|0
1698804300000|2023-11-01 02:05:00|1449.7|1443.9|1450.9|1445.1|1450.9|1445.1|1449.7|1443.9|0
1698804600000|2023-11-01 02:10:00|1449.9|1444.1|1449.7|1443.9|1451|1445.2|1449.7|1443.9|0
1698804900000|2023-11-01 02:15:00|1450.7|1444.9|1449.3|1443.5|1450.7|1444.9|1449.3|1443.5|0
1698805200000|2023-11-01 02:20:00|1450.4|1444.6|1450.5|1444.7|1450.5|1444.7|1449.5|1443.7|0
1698805500000|2023-11-01 02:25:00|1450.7|1444.9|1450.5|1444.7|1450.9|1445.1|1449.6|1443.8|0
1698805800000|2023-11-01 02:30:00|1450.9|1445.1|1450.9|1445.1|1451.1|1445.3|1450|1444.2|0
1698806100000|2023-11-01 02:35:00|1450.8|1445|1450.5|1444.7|1450.8|1445|1449.6|1443.8|0
1698806400000|2023-11-01 02:40:00|1450.6|1444.8|1450.9|1445.1|1450.9|1445.1|1450.6|1444.8|0
1698806700000|2023-11-01 02:45:00|1450.8|1445|1449|1443.2|1451|1445.2|1449|1443.2|0
1698807000000|2023-11-01 02:50:00|1449.9|1444.1|1449.6|1443.8|1449.9|1444.1|1448.6|1442.8|0
1698807300000|2023-11-01 02:55:00|1448.5|1442.7|1449.5|1443.7|1449.5|1443.7|1448.4|1442.6|0
1698807600000|2023-11-01 03:00:00|1449.6|1443.8|1450.4|1444.6|1450.4|1444.6|1448.5|1442.7|0
1698807900000|2023-11-01 03:05:00|1449.4|1443.6|1448.4|1442.6|1449.7|1443.9|1448.4|1442.6|0
1698808200000|2023-11-01 03:10:00|1449.3|1443.5|1449.7|1443.9|1449.7|1443.9|1448.4|1442.6|0
1698808500000|2023-11-01 03:15:00|1448.6|1442.8|1447.8|1442|1449.6|1443.8|1447.7|1441.9|0
1698808800000|2023-11-01 03:20:00|1448.6|1442.8|1447.4|1441.6|1448.9|1443.1|1447.4|1441.6|0
1698809100000|2023-11-01 03:25:00|1448.7|1442.9|1448.2|1442.4|1448.7|1442.9|1447.2|1441.4|0
1698809400000|2023-11-01 03:30:00|1447.2|1441.4|1448.2|1442.4|1448.5|1442.7|1447.2|1441.4|0
1698809700000|2023-11-01 03:35:00|1448.3|1442.5|1447.3|1441.5|1448.4|1442.6|1447.3|1441.5|0
1698810000000|2023-11-01 03:40:00|1446.3|1440.5|1447.5|1441.7|1447.6|1441.8|1446.3|1440.5|0
1698810300000|2023-11-01 03:45:00|1447.4|1441.6|1445.7|1439.9|1447.4|1441.6|1445.5|1439.7|0
1698810600000|2023-11-01 03:50:00|1446.7|1440.9|1448.3|1442.5|1448.3|1442.5|1445.4|1439.6|0
1698810900000|2023-11-01 03:55:00|1447.4|1441.6|1446.2|1440.4|1447.5|1441.7|1446.2|1440.4|0
1698811200000|2023-11-01 04:00:00|1446.1|1440.3|1447.7|1441.9|1447.8|1442|1446|1440.2|0
1698811500000|2023-11-01 04:05:00|1447.9|1442.1|1447.8|1442|1448|1442.2|1446.9|1441.1|0
1698811800000|2023-11-01 04:10:00|1447.9|1442.1|1447.9|1442.1|1447.9|1442.1|1446.6|1440.8|0
1698812100000|2023-11-01 04:15:00|1450|1444.2|1449.1|1443.3|1450|1444.2|1449|1443.2|0
1698812400000|2023-11-01 04:20:00|1448.9|1443.1|1449.8|1444|1450|1444.2|1448.9|1443.1|0
1698812700000|2023-11-01 04:25:00|1448.9|1443.1|1448.3|1442.5|1449.8|1444|1448.3|1442.5|0
1698813000000|2023-11-01 04:30:00|1449.6|1443.8|1450.5|1444.7|1450.5|1444.7|1449|1443.2|0
1698813300000|2023-11-01 04:35:00|1449.7|1443.9|1451.8|1446|1451.8|1446|1449.5|1443.7|0
1698813600000|2023-11-01 04:40:00|1450.4|1444.6|1451.5|1445.7|1451.5|1445.7|1450.4|1444.6|0
1698813900000|2023-11-01 04:45:00|1451.7|1445.9|1452.3|1446.5|1452.3|1446.5|1451.1|1445.3|0
1698814200000|2023-11-01 04:50:00|1451.2|1445.4|1451.7|1445.9|1451.7|1445.9|1450.3|1444.5|0
1698814500000|2023-11-01 04:55:00|1451.1|1445.3|1450.5|1444.7|1451.2|1445.4|1449.9|1444.1|0
1698880200000|2023-11-01 23:10:00|1463.5|1457.7|1465.8|1460|1465.8|1460|1462.2|1456.4|0
1698880500000|2023-11-01 23:15:00|1465.9|1460.1|1466.9|1461.1|1466.9|1461.1|1465.3|1459.5|0
1698880800000|2023-11-01 23:20:00|1465.9|1460.1|1463.3|1457.5|1467.2|1461.4|1462.7|1456.9|0
1698881100000|2023-11-01 23:25:00|1464.1|1458.3|1464.4|1458.6|1465.3|1459.5|1464.1|1458.3|0
1698881400000|2023-11-01 23:30:00|1464.3|1458.5|1468.9|1463.1|1470.1|1464.3|1464.3|1458.5|0
1698881700000|2023-11-01 23:35:00|1468.7|1462.9|1468.6|1462.8|1470.8|1465|1467.9|1462.1|0
1698882000000|2023-11-01 23:40:00|1467.3|1461.5|1467.5|1461.7|1467.5|1461.7|1466.4|1460.6|0
1698882300000|2023-11-01 23:45:00|1467|1461.2|1467.3|1461.5|1468|1462.2|1466.9|1461.1|0
1698882600000|2023-11-01 23:50:00|1467.5|1461.7|1468.5|1462.7|1468.6|1462.8|1467.3|1461.5|0
1698882900000|2023-11-01 23:55:00|1468.6|1462.8|1469|1463.2|1469|1463.2|1468.6|1462.8|0
1698883200000|2023-11-02 00:00:00|1468|1462.2|1467.7|1461.9|1469|1463.2|1467.7|1461.9|0
1698883500000|2023-11-02 00:05:00|1468.1|1462.3|1469.9|1464.1|1470.1|1464.3|1467.4|1461.6|0
1698883800000|2023-11-02 00:10:00|1471.9|1466.1|1472.2|1466.4|1473.6|1467.8|1471.9|1466.1|0
1698884100000|2023-11-02 00:15:00|1472.4|1466.6|1474.9|1469.1|1475|1469.2|1472.4|1466.6|0
1698884400000|2023-11-02 00:20:00|1474.1|1468.3|1472.5|1466.7|1474.1|1468.3|1471.6|1465.8|0
1698884700000|2023-11-02 00:25:00|1472.1|1466.3|1470.6|1464.8|1472.1|1466.3|1470.6|1464.8|0
1698885000000|2023-11-02 00:30:00|1470.9|1465.1|1471.9|1466.1|1473|1467.2|1470.9|1465.1|0
1698885300000|2023-11-02 00:35:00|1474.3|1468.5|1474.7|1468.9|1474.9|1469.1|1473.5|1467.7|0
1698885600000|2023-11-02 00:40:00|1474.8|1469|1474.5|1468.7|1475.1|1469.3|1473.7|1467.9|0
1698885900000|2023-11-02 00:45:00|1474.7|1468.9|1473.4|1467.6|1474.7|1468.9|1473.3|1467.5|0
1698886200000|2023-11-02 00:50:00|1473.6|1467.8|1475.2|1469.4|1475.2|1469.4|1472.5|1466.7|0
1698886500000|2023-11-02 00:55:00|1475.9|1470.1|1474.2|1468.4|1476.3|1470.5|1473.9|1468.1|0
1698886800000|2023-11-02 01:00:00|1474|1468.2|1474|1468.2|1474.1|1468.3|1474|1468.2|0
1698887100000|2023-11-02 01:05:00|1474.2|1468.4|1474.7|1468.9|1475.9|1470.1|1473.9|1468.1|0
1698887400000|2023-11-02 01:10:00|1474.5|1468.7|1474.6|1468.8|1474.9|1469.1|1473.9|1468.1|0
1698887700000|2023-11-02 01:15:00|1476.9|1471.1|1477|1471.2|1477|1471.2|1475.9|1470.1|0
1698888000000|2023-11-02 01:20:00|1476|1470.2|1476.7|1470.9|1476.8|1471|1475.8|1470|0
1698888300000|2023-11-02 01:25:00|1475.6|1469.8|1473.7|1467.9|1476.5|1470.7|1473.6|1467.8|0
1698888600000|2023-11-02 01:30:00|1475.7|1469.9|1475.5|1469.7|1475.7|1469.9|1474.4|1468.6|0
1698888900000|2023-11-02 01:35:00|1474.5|1468.7|1474.7|1468.9|1474.7|1468.9|1473.3|1467.5|0
1698889200000|2023-11-02 01:40:00|1475.2|1469.4|1475.3|1469.5|1475.5|1469.7|1475.2|1469.4|0
1698889500000|2023-11-02 01:45:00|1475.7|1469.9|1476.5|1470.7|1476.5|1470.7|1475.5|1469.7|0
1698889800000|2023-11-02 01:50:00|1475.5|1469.7|1477.3|1471.5|1477.3|1471.5|1475.2|1469.4|0
1698890100000|2023-11-02 01:55:00|1477.2|1471.4|1476.3|1470.5|1477.4|1471.6|1476.1|1470.3|0
1698890400000|2023-11-02 02:00:00|1477.4|1471.6|1476.4|1470.6|1477.6|1471.8|1476.2|1470.4|0
1698890700000|2023-11-02 02:05:00|1477.7|1471.9|1476.4|1470.6|1477.7|1471.9|1476.4|1470.6|0
1698891000000|2023-11-02 02:10:00|1476.8|1471|1476.7|1470.9|1477.7|1471.9|1476.6|1470.8|0
1698891300000|2023-11-02 02:15:00|1476.6|1470.8|1477.4|1471.6|1477.4|1471.6|1476.2|1470.4|0
1698891600000|2023-11-02 02:20:00|1476.4|1470.6|1476.8|1471|1477.1|1471.3|1475.6|1469.8|0
1698891900000|2023-11-02 02:25:00|1475.8|1470|1476|1470.2|1476.8|1471|1475.7|1469.9|0
1698892200000|2023-11-02 02:30:00|1477.4|1471.6|1476.4|1470.6|1477.5|1471.7|1476.3|1470.5|0
1698892500000|2023-11-02 02:35:00|1477.4|1471.6|1477.3|1471.5|1477.6|1471.8|1477.3|1471.5|0
1698892800000|2023-11-02 02:40:00|1478.6|1472.6|1477.6|1471.8|1478.7|1472.7|1477.5|1471.7|0
1698893100000|2023-11-02 02:45:00|1477.5|1471.7|1476.9|1471.1|1478.7|1472.7|1476.7|1470.9|0
1698893400000|2023-11-02 02:50:00|1478.1|1472.1|1477|1471.2|1478.2|1472.2|1476.9|1471.1|0
1698893700000|2023-11-02 02:55:00|1478.1|1472.1|1476.8|1471|1478.1|1472.1|1476.8|1471|0
1698894000000|2023-11-02 03:00:00|1476.9|1471.1|1477.8|1472|1477.8|1472|1476.3|1470.5|0
1698894300000|2023-11-02 03:05:00|1478|1472.1|1478|1472.1|1478.3|1472.3|1476.9|1471.1|0
1698894600000|2023-11-02 03:10:00|1478.1|1471.4|1478.6|1472.6|1478.8|1472.8|1477.2|1471.4|0
1698894900000|2023-11-02 03:15:00|1478.4|1472.4|1476.4|1470.6|1478.5|1472.5|1476.3|1470.5|0
1698895200000|2023-11-02 03:20:00|1476.2|1470.4|1476.9|1471.1|1476.9|1471.1|1475.8|1470|0
1698895500000|2023-11-02 03:25:00|1475.9|1470.1|1474.6|1468.8|1476|1470.2|1474.6|1468.8|0
1698895800000|2023-11-02 03:30:00|1474.7|1468.9|1475.1|1469.3|1476.1|1470.3|1474.7|1468.9|0
1698896100000|2023-11-02 03:35:00|1476.2|1470.4|1475.6|1469.8|1476.2|1470.4|1474.8|1469|0
1698896400000|2023-11-02 03:40:00|1474.5|1468.7|1476.2|1470.4|1476.2|1470.4|1474.5|1468.7|0
1698896700000|2023-11-02 03:45:00|1475.3|1469.5|1475.7|1469.9|1476.8|1471|1475.3|1469.5|0
1698897000000|2023-11-02 03:50:00|1475.6|1469.8|1476.6|1470.8|1477.6|1471.8|1475.5|1469.7|0
1698897300000|2023-11-02 03:55:00|1476.4|1470.6|1475.7|1469.9|1476.9|1471.1|1475.5|1469.7|0
1698897600000|2023-11-02 04:00:00|1476.8|1471|1476.5|1470.7|1476.8|1471|1475.1|1469.3|0
1698897900000|2023-11-02 04:05:00|1475.5|1469.7|1476.2|1470.4|1476.3|1470.5|1474.9|1469.1|0
1698898200000|2023-11-02 04:10:00|1476.1|1470.3|1476.8|1471|1477.2|1471.4|1475.7|1469.9|0
1698898500000|2023-11-02 04:15:00|1478|1472.1|1475.1|1469.3|1478.6|1472.6|1475.1|1469.3|0
1698898800000|2023-11-02 04:20:00|1475|1469.2|1476.7|1470.9|1476.7|1470.9|1474.9|1469.1|0
1698899100000|2023-11-02 04:25:00|1475.6|1469.8|1474.4|1468.6|1475.7|1469.9|1474.4|1468.6|0
1698899400000|2023-11-02 04:30:00|1475.6|1469.8|1474.8|1469|1475.8|1470|1474.5|1468.7|0
1698899700000|2023-11-02 04:35:00|1475.9|1470.1|1475.2|1469.4|1476.1|1470.3|1474.8|1469|0
1698900000000|2023-11-02 04:40:00|1476.1|1470.3|1477.4|1471.6|1478.7|1472.7|1476.1|1470.3|0
1698900300000|2023-11-02 04:45:00|1478.5|1472.5|1477.3|1471.5|1478.7|1472.7|1477|1471.2|0
1698900600000|2023-11-02 04:50:00|1478.4|1472.4|1478.6|1472.6|1479.5|1473.5|1478.4|1472.4|0
1698900900000|2023-11-02 04:55:00|1478.7|1472.7|1479.6|1473.6|1479.8|1473.8|1478.5|1472.5|0
1698966600000|2023-11-02 23:10:00|1498.5|1492.5|1497.2|1491.2|1498.6|1492.6|1497|1491|0
1698966900000|2023-11-02 23:15:00|1496.7|1490.7|1497.9|1491.9|1498.9|1492.9|1495.7|1489.7|0
1698967200000|2023-11-02 23:20:00|1498.8|1492.8|1498.2|1492.2|1498.8|1492.8|1496.6|1490.6|0
1698967500000|2023-11-02 23:25:00|1497.9|1491.9|1498.1|1492.1|1499.2|1493.2|1497.1|1491.1|0
1698967800000|2023-11-02 23:30:00|1500.2|1494.2|1499.1|1493.1|1500.5|1494.5|1498.2|1492.2|0
1698968100000|2023-11-02 23:35:00|1497.8|1491.8|1495.1|1489.1|1498.2|1492.2|1495|1489|0
1698968400000|2023-11-02 23:40:00|1495|1489|1496.9|1490.9|1496.9|1490.9|1494.9|1488.9|0
1698968700000|2023-11-02 23:45:00|1497|1491|1496.7|1490.7|1497|1491|1495.5|1489.5|0
1698969000000|2023-11-02 23:50:00|1497|1491|1495.7|1489.7|1497|1491|1494.1|1488.1|0
1698969300000|2023-11-02 23:55:00|1494.5|1488.5|1491.6|1485.6|1495|1489|1491.2|1485.2|0
1698969600000|2023-11-03 00:00:00|1491.4|1485.4|1491.3|1485.3|1493.3|1487.3|1491.1|1485.1|0
1698969900000|2023-11-03 00:05:00|1491.9|1485.9|1493.3|1487.3|1493.3|1487.3|1491.6|1485.6|0
1698970200000|2023-11-03 00:10:00|1494|1488|1494.4|1488.4|1495.2|1489.2|1493.8|1487.8|0
1698970500000|2023-11-03 00:15:00|1494.2|1488.2|1494.8|1488.8|1494.8|1488.8|1493.4|1487.4|0
1698970800000|2023-11-03 00:20:00|1494.7|1488.7|1494.3|1488.3|1495.3|1489.3|1494|1488|0
1698971100000|2023-11-03 00:25:00|1495.1|1489.1|1495.5|1489.5|1495.8|1489.8|1494.3|1488.3|0
1698971400000|2023-11-03 00:30:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1494.8|1488.8|0
1698971700000|2023-11-03 00:35:00|1495.2|1489.2|1496.3|1490.3|1496.3|1490.3|1495.1|1489.1|0
1698972000000|2023-11-03 00:40:00|1496.6|1490.6|1494.9|1488.9|1496.6|1490.6|1494.9|1488.9|0
1698972300000|2023-11-03 00:45:00|1495.1|1489.1|1495|1489|1496.7|1490.7|1495|1489|0
1698972600000|2023-11-03 00:50:00|1495.6|1489.6|1494.5|1488.5|1496|1490|1494.5|1488.5|0
1698972900000|2023-11-03 00:55:00|1495.2|1489.2|1495.2|1489.2|1496.1|1490.1|1494.6|1488.6|0
1698973200000|2023-11-03 01:00:00|1496.1|1490.1|1496.8|1490.8|1496.8|1490.8|1494.7|1488.7|0
1698973500000|2023-11-03 01:05:00|1497|1491|1498.4|1492.4|1498.5|1492.5|1495.9|1489.9|0
1698973800000|2023-11-03 01:10:00|1498.8|1492.8|1498.8|1492.8|1499.3|1493.3|1498.7|1492.7|0
1698974100000|2023-11-03 01:15:00|1499.7|1493.7|1497.8|1491.8|1499.7|1493.7|1497.8|1491.8|0
1698974400000|2023-11-03 01:20:00|1497.7|1491.7|1496|1490|1497.7|1491.7|1495.5|1489.5|0
1698974700000|2023-11-03 01:25:00|1496.3|1490.3|1496.4|1490.4|1498.5|1492.5|1496.1|1490.1|0
1698975000000|2023-11-03 01:30:00|1496.2|1490.2|1496.3|1490.3|1496.4|1490.4|1495.1|1489.1|0
1698975300000|2023-11-03 01:35:00|1496.1|1490.1|1494.8|1488.8|1496.7|1490.7|1494.8|1488.8|0
1698975600000|2023-11-03 01:40:00|1495.4|1489.4|1495.2|1489.2|1495.4|1489.4|1494|1488|0
1698975900000|2023-11-03 01:45:00|1493.9|1487.9|1493.9|1487.9|1495.1|1489.1|1493.8|1487.8|0
1698976200000|2023-11-03 01:50:00|1495|1489|1493|1487|1495|1489|1491.8|1485.8|0
1698976500000|2023-11-03 01:55:00|1491.9|1485.9|1493.4|1487.4|1493.6|1487.6|1491.9|1485.9|0
1698976800000|2023-11-03 02:00:00|1492.3|1486.3|1491.9|1485.9|1493.2|1487.2|1491.9|1485.9|0
1698977100000|2023-11-03 02:05:00|1493.1|1487.1|1493.1|1487.1|1493.1|1487.1|1491.6|1485.6|0
1698977400000|2023-11-03 02:10:00|1493.2|1487.2|1492.9|1486.9|1493.4|1487.4|1492.2|1486.2|0
1698977700000|2023-11-03 02:15:00|1491.8|1485.8|1492.1|1486.1|1493|1487|1491.8|1485.8|0
1698978000000|2023-11-03 02:20:00|1493.3|1487.3|1493.3|1487.3|1493.4|1487.4|1492.3|1486.3|0
1698978300000|2023-11-03 02:25:00|1492.6|1486.6|1491.8|1485.8|1493.6|1487.6|1491.8|1485.8|0
1698978600000|2023-11-03 02:30:00|1491.7|1485.7|1491.9|1485.9|1492.8|1486.8|1491.7|1485.7|0
1698978900000|2023-11-03 02:35:00|1492.1|1486.1|1491|1485|1492.1|1486.1|1490.4|1484.4|0
1698979200000|2023-11-03 02:40:00|1489.7|1483.7|1490.9|1484.9|1491.4|1485.4|1489.5|1483.5|0
1698979500000|2023-11-03 02:45:00|1489.8|1483.8|1490.8|1484.8|1490.8|1484.8|1489.6|1483.6|0
1698979800000|2023-11-03 02:50:00|1491|1485|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|0
1698980100000|2023-11-03 02:55:00|1491.3|1485.3|1491.2|1485.2|1492.4|1486.4|1490.3|1484.3|0
1698980400000|2023-11-03 03:00:00|1492.4|1486.4|1492.7|1486.7|1492.8|1486.8|1491.3|1485.3|0
1698980700000|2023-11-03 03:05:00|1491.7|1485.7|1491.7|1485.7|1491.8|1485.8|1490.7|1484.7|0
1698981000000|2023-11-03 03:10:00|1491.6|1485.6|1492.6|1486.6|1492.6|1486.6|1491.6|1485.6|0
1698981300000|2023-11-03 03:15:00|1491.6|1485.6|1493.4|1487.4|1493.4|1487.4|1491.4|1485.4|0
1698981600000|2023-11-03 03:20:00|1492.2|1486.2|1491.7|1485.7|1493.2|1487.2|1491.7|1485.7|0
1698981900000|2023-11-03 03:25:00|1493.1|1487.1|1491.6|1485.6|1493.1|1487.1|1491.6|1485.6|0
1698982200000|2023-11-03 03:30:00|1491.4|1485.4|1492.6|1486.6|1492.6|1486.6|1491.2|1485.2|0
1698982500000|2023-11-03 03:35:00|1492.7|1486.7|1492.5|1486.5|1492.8|1486.8|1491.6|1485.6|0
1698982800000|2023-11-03 03:40:00|1492.4|1486.4|1491.3|1485.3|1492.4|1486.4|1491.3|1485.3|0
1698983100000|2023-11-03 03:45:00|1490.2|1484.2|1491.3|1485.3|1491.5|1485.5|1490.2|1484.2|0
1698983400000|2023-11-03 03:50:00|1491.2|1485.2|1491.2|1485.2|1491.4|1485.4|1491|1485|0
1698983700000|2023-11-03 03:55:00|1491.4|1485.4|1490.6|1484.6|1491.4|1485.4|1489.6|1483.6|0
1698984000000|2023-11-03 04:00:00|1490.5|1484.5|1490.4|1484.4|1490.5|1484.5|1489.1|1483.1|0
1698984300000|2023-11-03 04:05:00|1490.5|1484.5|1490.8|1484.8|1490.8|1484.8|1490.4|1484.4|0
1698984600000|2023-11-03 04:10:00|1490.6|1484.6|1491.1|1485.1|1491.4|1485.4|1489.3|1483.3|0
1698984900000|2023-11-03 04:15:00|1490.1|1484.1|1489.7|1483.7|1490.9|1484.9|1489.7|1483.7|0
1698985200000|2023-11-03 04:20:00|1489.8|1483.8|1490.4|1484.4|1490.5|1484.5|1489.2|1483.2|0
1698985500000|2023-11-03 04:25:00|1489.5|1483.5|1489.2|1483.2|1490.5|1484.5|1489.1|1483.1|0
1698985800000|2023-11-03 04:30:00|1490.2|1484.2|1488.7|1482.7|1490.4|1484.4|1488.1|1482.1|0
1698986100000|2023-11-03 04:35:00|1488.9|1482.9|1489.2|1483.2|1490.2|1484.2|1487.9|1481.9|0
1698986400000|2023-11-03 04:40:00|1490.2|1484.2|1489.4|1483.4|1490.2|1484.2|1488.4|1482.4|0
1698986700000|2023-11-03 04:45:00|1490.5|1484.5|1489|1483|1490.8|1484.8|1489|1483|0
1698987000000|2023-11-03 04:50:00|1490.1|1484.1|1488.5|1482.5|1490.2|1484.2|1488.5|1482.5|0
1698987300000|2023-11-03 04:55:00|1488.3|1482.3|1488.3|1482.3|1488.7|1482.7|1487.4|1481.4|0
1699225800000|2023-11-05 23:10:00|1494.6|1488.6|1495.6|1489.6|1497|1491|1493.3|1487.3|0
1699226100000|2023-11-05 23:15:00|1497.4|1491.4|1495.7|1489.7|1497.4|1491.4|1495.7|1489.7|0
1699226400000|2023-11-05 23:20:00|1497|1491|1499|1493|1499.7|1493.7|1495.8|1489.8|0
1699226700000|2023-11-05 23:25:00|1498.9|1492.9|1498.4|1492.4|1500.2|1494.2|1497.7|1491.7|0
1699227000000|2023-11-05 23:30:00|1499|1493|1495.7|1489.7|1499|1493|1495.7|1489.7|0
1699227300000|2023-11-05 23:35:00|1494.7|1488.7|1493.7|1487.7|1495.6|1489.6|1493.7|1487.7|0
1699227600000|2023-11-05 23:40:00|1494.3|1488.3|1493.1|1487.1|1494.4|1488.4|1493|1487|0
1699227900000|2023-11-05 23:45:00|1493.8|1487.8|1493.2|1487.2|1496|1490|1493|1487|0
1699228200000|2023-11-05 23:50:00|1493.5|1487.5|1495.4|1489.4|1495.8|1489.8|1493.5|1487.5|0
1699228500000|2023-11-05 23:55:00|1494.3|1488.3|1494.8|1488.8|1495|1489|1493.3|1487.3|0
1699228800000|2023-11-06 00:00:00|1494.5|1488.5|1495.9|1489.9|1495.9|1489.9|1492.9|1486.9|0
1699229100000|2023-11-06 00:05:00|1494.7|1488.7|1496.2|1490.2|1496.3|1490.3|1493|1487|0
1699229400000|2023-11-06 00:10:00|1495|1489|1494|1488|1496.2|1490.2|1494|1488|0
1699229700000|2023-11-06 00:15:00|1491.7|1485.7|1490.2|1484.2|1492.8|1486.8|1490.2|1484.2|0
1699230000000|2023-11-06 00:20:00|1490.5|1484.5|1491.4|1485.4|1492.3|1486.3|1490.5|1484.5|0
1699230300000|2023-11-06 00:25:00|1491.3|1485.3|1493|1487|1493|1487|1491.2|1485.2|0
1699230600000|2023-11-06 00:30:00|1493.5|1487.5|1496.5|1490.5|1496.5|1490.5|1493.5|1487.5|0
1699230900000|2023-11-06 00:35:00|1495.3|1489.3|1493.1|1487.1|1495.3|1489.3|1493.1|1487.1|0
1699231200000|2023-11-06 00:40:00|1493.2|1487.2|1491.4|1485.4|1493.2|1487.2|1491.4|1485.4|0
1699231500000|2023-11-06 00:45:00|1492|1486|1491.2|1485.2|1492|1486|1490.7|1484.7|0
1699231800000|2023-11-06 00:50:00|1491.1|1485.1|1491.9|1485.9|1492.1|1486.1|1490.9|1484.9|0
1699232100000|2023-11-06 00:55:00|1490.8|1484.8|1492|1486|1492.4|1486.4|1490.4|1484.4|0
1699232400000|2023-11-06 01:00:00|1491.8|1485.8|1489.2|1483.2|1491.8|1485.8|1489.2|1483.2|0
1699232700000|2023-11-06 01:05:00|1490.2|1484.2|1488.9|1482.9|1490.4|1484.4|1488.9|1482.9|0
1699233000000|2023-11-06 01:10:00|1489|1483|1489.1|1483.1|1489.9|1483.9|1488.7|1482.7|0
1699233300000|2023-11-06 01:15:00|1489.6|1483.6|1491.9|1485.9|1491.9|1485.9|1489.6|1483.6|0
1699233600000|2023-11-06 01:20:00|1492|1486|1490.2|1484.2|1492|1486|1489.8|1483.8|0
1699233900000|2023-11-06 01:25:00|1489.7|1483.7|1491.8|1485.8|1492.2|1486.2|1489.7|1483.7|0
1699234200000|2023-11-06 01:30:00|1491.7|1485.7|1492.6|1486.6|1492.6|1486.6|1491.3|1485.3|0
1699234500000|2023-11-06 01:35:00|1491.5|1485.5|1490.5|1484.5|1492.2|1486.2|1490.5|1484.5|0
1699234800000|2023-11-06 01:40:00|1490.3|1484.3|1491.5|1485.5|1492.8|1486.8|1490.3|1484.3|0
1699235100000|2023-11-06 01:45:00|1490.4|1484.4|1493.1|1487.1|1494|1488|1490.4|1484.4|0
1699235400000|2023-11-06 01:50:00|1493|1487|1492.6|1486.6|1493|1487|1490.3|1484.3|0
1699235700000|2023-11-06 01:55:00|1491.6|1485.6|1492.2|1486.2|1493.6|1487.6|1491.5|1485.5|0
1699236000000|2023-11-06 02:00:00|1492.3|1486.3|1491.5|1485.5|1493.4|1487.4|1491.1|1485.1|0
1699236300000|2023-11-06 02:05:00|1492.4|1486.4|1491.8|1485.8|1493.4|1487.4|1491.8|1485.8|0
1699236600000|2023-11-06 02:10:00|1491.7|1485.7|1491.3|1485.3|1493.5|1487.5|1489.3|1483.3|0
1699236900000|2023-11-06 02:15:00|1490.2|1484.2|1490|1484|1491.2|1485.2|1490|1484|0
1699237200000|2023-11-06 02:20:00|1489.9|1483.9|1489.6|1483.6|1491.1|1485.1|1488.4|1482.4|0
1699237500000|2023-11-06 02:25:00|1489.8|1483.8|1490.4|1484.4|1490.8|1484.8|1488.8|1482.8|0
1699237800000|2023-11-06 02:30:00|1490.2|1484.2|1489.1|1483.1|1490.2|1484.2|1489|1483|0
1699238100000|2023-11-06 02:35:00|1490.1|1484.1|1490.4|1484.4|1491.5|1485.5|1489.3|1483.3|0
1699238400000|2023-11-06 02:40:00|1490.6|1484.6|1489.3|1483.3|1491.5|1485.5|1489.3|1483.3|0
1699238700000|2023-11-06 02:45:00|1490.2|1484.2|1490.3|1484.3|1490.4|1484.4|1489.1|1483.1|0
1699239000000|2023-11-06 02:50:00|1490.4|1484.4|1489.8|1483.8|1490.7|1484.7|1489.3|1483.3|0
1699239300000|2023-11-06 02:55:00|1490.7|1484.7|1489.5|1483.5|1490.7|1484.7|1489.2|1483.2|0
1699239600000|2023-11-06 03:00:00|1490.4|1484.4|1490|1484|1490.7|1484.7|1489.4|1483.4|0
1699239900000|2023-11-06 03:05:00|1488.9|1482.9|1489.7|1483.7|1490.2|1484.2|1488.6|1482.6|0
1699240200000|2023-11-06 03:10:00|1489.8|1483.8|1486.1|1480.1|1489.8|1483.8|1486.1|1480.1|0
1699240500000|2023-11-06 03:15:00|1485.9|1479.9|1487.5|1481.5|1487.5|1481.5|1485.9|1479.9|0
1699240800000|2023-11-06 03:20:00|1487.4|1481.4|1486.3|1480.3|1487.4|1481.4|1485.9|1479.9|0
1699241100000|2023-11-06 03:25:00|1487.3|1481.3|1486.9|1480.9|1487.3|1481.3|1485.9|1479.9|0
1699241400000|2023-11-06 03:30:00|1487.1|1481.1|1486|1480|1487.2|1481.2|1485.9|1479.9|0
1699241700000|2023-11-06 03:35:00|1487|1481|1486.8|1480.8|1488.1|1482.1|1486.8|1480.8|0
1699242000000|2023-11-06 03:40:00|1486.9|1480.9|1488.2|1482.2|1489|1483|1485.9|1479.9|0
1699242300000|2023-11-06 03:45:00|1487.2|1481.2|1489.6|1483.6|1490.6|1484.6|1487.2|1481.2|0
1699242600000|2023-11-06 03:50:00|1489.5|1483.5|1490.1|1484.1|1490.1|1484.1|1488.5|1482.5|0
1699242900000|2023-11-06 03:55:00|1490.3|1484.3|1490.8|1484.8|1490.9|1484.9|1488.9|1482.9|0
1699243200000|2023-11-06 04:00:00|1488.9|1482.9|1488.8|1482.8|1490.1|1484.1|1488.8|1482.8|0
1699243500000|2023-11-06 04:05:00|1487.8|1481.8|1490.2|1484.2|1491.4|1485.4|1487.4|1481.4|0
1699243800000|2023-11-06 04:10:00|1489.1|1483.1|1490.7|1484.7|1490.7|1484.7|1489.1|1483.1|0
1699244100000|2023-11-06 04:15:00|1490.8|1484.8|1490.1|1484.1|1490.8|1484.8|1489.3|1483.3|0
1699244400000|2023-11-06 04:20:00|1488.9|1482.9|1488.9|1482.9|1489.9|1483.9|1488.8|1482.8|0
1699244700000|2023-11-06 04:25:00|1488.8|1482.8|1488.3|1482.3|1488.9|1482.9|1487|1481|0
1699245000000|2023-11-06 04:30:00|1489.4|1483.4|1491|1485|1491|1485|1488.8|1482.8|0
1699245300000|2023-11-06 04:35:00|1490|1484|1489.1|1483.1|1490.2|1484.2|1488.9|1482.9|0
1699245600000|2023-11-06 04:40:00|1490.2|1484.2|1489.7|1483.7|1490.9|1484.9|1488.7|1482.7|0
1699245900000|2023-11-06 04:45:00|1488.5|1482.5|1486.8|1480.8|1488.5|1482.5|1486.7|1480.7|0
1699246200000|2023-11-06 04:50:00|1486.6|1480.6|1485.5|1479.5|1486.6|1480.6|1485.5|1479.5|0
1699246500000|2023-11-06 04:55:00|1486.6|1480.6|1485.2|1479.2|1486.6|1480.6|1485.1|1479.1|0
1699312200000|2023-11-06 23:10:00|1487.8|1481.8|1490.2|1484.2|1490.2|1484.2|1486.7|1480.7|0
1699312500000|2023-11-06 23:15:00|1489.7|1483.7|1486.6|1480.6|1489.7|1483.7|1486.6|1480.6|0
1699312800000|2023-11-06 23:20:00|1488.8|1482.8|1487|1481|1489.6|1483.6|1487|1481|0
1699313100000|2023-11-06 23:25:00|1485.9|1479.9|1488.5|1482.5|1488.6|1482.6|1485.9|1479.9|0
1699313400000|2023-11-06 23:30:00|1488.9|1482.9|1489.8|1483.8|1490.1|1484.1|1488.6|1482.6|0
1699313700000|2023-11-06 23:35:00|1490.1|1484.1|1489.7|1483.7|1491|1485|1488.4|1482.4|0
1699314000000|2023-11-06 23:40:00|1489.6|1483.6|1489.8|1483.8|1490.9|1484.9|1489.6|1483.6|0
1699314300000|2023-11-06 23:45:00|1490.8|1484.8|1490.2|1484.2|1490.8|1484.8|1488.7|1482.7|0
1699314600000|2023-11-06 23:50:00|1489.7|1483.7|1490.7|1484.7|1490.8|1484.8|1489.7|1483.7|0
1699314900000|2023-11-06 23:55:00|1489.8|1483.8|1489.9|1483.9|1490.7|1484.7|1489.4|1483.4|0
1699315200000|2023-11-07 00:00:00|1489.7|1483.7|1490.6|1484.6|1491.4|1485.4|1489.7|1483.7|0
1699315500000|2023-11-07 00:05:00|1490.7|1484.7|1491.9|1485.9|1492.1|1486.1|1490.7|1484.7|0
1699315800000|2023-11-07 00:10:00|1492|1486|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|0
1699316100000|2023-11-07 00:15:00|1492|1486|1492.8|1486.8|1492.8|1486.8|1491.3|1485.3|0
1699316400000|2023-11-07 00:20:00|1491.7|1485.7|1491.5|1485.5|1491.9|1485.9|1491.5|1485.5|0
1699316700000|2023-11-07 00:25:00|1492.3|1486.3|1494.5|1488.5|1494.5|1488.5|1491.9|1485.9|0
1699317000000|2023-11-07 00:30:00|1493.5|1487.5|1493.1|1487.1|1495|1489|1493.1|1487.1|0
1699317300000|2023-11-07 00:35:00|1492.1|1486.1|1489.1|1483.1|1492.6|1486.6|1489|1483|0
1699317600000|2023-11-07 00:40:00|1489.2|1483.2|1490.1|1484.1|1491.1|1485.1|1489.1|1483.1|0
1699317900000|2023-11-07 00:45:00|1490.2|1484.2|1489.4|1483.4|1490.2|1484.2|1488.8|1482.8|0
1699318200000|2023-11-07 00:50:00|1489.7|1483.7|1490.1|1484.1|1490.1|1484.1|1489|1483|0
1699318500000|2023-11-07 00:55:00|1490.2|1484.2|1488.6|1482.6|1490.5|1484.5|1488.6|1482.6|0
1699318800000|2023-11-07 01:00:00|1488.7|1482.7|1488.8|1482.8|1490|1484|1488.7|1482.7|0
1699319100000|2023-11-07 01:05:00|1489.9|1483.9|1490.3|1484.3|1491.2|1485.2|1489.9|1483.9|0
1699319400000|2023-11-07 01:10:00|1490.2|1484.2|1489.1|1483.1|1490.5|1484.5|1489.1|1483.1|0
1699319700000|2023-11-07 01:15:00|1490.2|1484.2|1489.9|1483.9|1490.6|1484.6|1488.8|1482.8|0
1699320000000|2023-11-07 01:20:00|1489|1483|1490.1|1484.1|1490.1|1484.1|1489|1483|0
1699320300000|2023-11-07 01:25:00|1490|1484|1488.8|1482.8|1490.1|1484.1|1488.8|1482.8|0
1699320600000|2023-11-07 01:30:00|1489.9|1483.9|1490|1484|1491.1|1485.1|1489.2|1483.2|0
1699320900000|2023-11-07 01:35:00|1490.6|1484.6|1491.2|1485.2|1491.2|1485.2|1489.4|1483.4|0
1699321200000|2023-11-07 01:40:00|1491.4|1485.4|1491.9|1485.9|1491.9|1485.9|1491.3|1485.3|0
1699321500000|2023-11-07 01:45:00|1492|1486|1490.5|1484.5|1492|1486|1490.3|1484.3|0
1699321800000|2023-11-07 01:50:00|1491.4|1485.4|1492.2|1486.2|1492.2|1486.2|1489.3|1483.3|0
1699322100000|2023-11-07 01:55:00|1492.3|1486.3|1493.7|1487.7|1493.7|1487.7|1492.2|1486.2|0
1699322400000|2023-11-07 02:00:00|1493.6|1487.6|1494|1488|1494.2|1488.2|1492.8|1486.8|0
1699322700000|2023-11-07 02:05:00|1492.9|1486.9|1494.7|1488.7|1494.7|1488.7|1492.9|1486.9|0
1699323000000|2023-11-07 02:10:00|1494|1488|1494.5|1488.5|1494.9|1488.9|1493.4|1487.4|0
1699323300000|2023-11-07 02:15:00|1494.6|1488.6|1494.7|1488.7|1494.8|1488.8|1493.7|1487.7|0
1699323600000|2023-11-07 02:20:00|1494.9|1488.9|1494.1|1488.1|1495.2|1489.2|1494.1|1488.1|0
1699323900000|2023-11-07 02:25:00|1495.3|1489.3|1494.8|1488.8|1495.3|1489.3|1494|1488|0
1699324200000|2023-11-07 02:30:00|1494.7|1488.7|1493.6|1487.6|1495|1489|1493.6|1487.6|0
1699324500000|2023-11-07 02:35:00|1493.7|1487.7|1494.1|1488.1|1495|1489|1493.7|1487.7|0
1699324800000|2023-11-07 02:40:00|1494.2|1488.2|1495|1489|1495.1|1489.1|1493.9|1487.9|0
1699325100000|2023-11-07 02:45:00|1495.1|1489.1|1494.7|1488.7|1495.4|1489.4|1494.1|1488.1|0
1699325400000|2023-11-07 02:50:00|1494.5|1488.5|1495.3|1489.3|1495.3|1489.3|1493.4|1487.4|0
1699325700000|2023-11-07 02:55:00|1495.1|1489.1|1492.9|1486.9|1495.2|1489.2|1492.7|1486.7|0
1699326000000|2023-11-07 03:00:00|1493.9|1487.9|1493.6|1487.6|1494|1488|1492.5|1486.5|0
1699326300000|2023-11-07 03:05:00|1493.3|1487.3|1493.8|1487.8|1493.8|1487.8|1492.1|1486.1|0
1699326600000|2023-11-07 03:10:00|1493.6|1487.6|1493.8|1487.8|1493.9|1487.9|1492.7|1486.7|0
1699326900000|2023-11-07 03:15:00|1493.9|1487.9|1495.1|1489.1|1495.1|1489.1|1493.9|1487.9|0
1699327200000|2023-11-07 03:20:00|1494.4|1488.4|1494.9|1488.9|1495.5|1489.5|1494.4|1488.4|0
1699327500000|2023-11-07 03:25:00|1495.1|1489.1|1496.1|1490.1|1496.3|1490.3|1495.1|1489.1|0
1699327800000|2023-11-07 03:30:00|1496|1490|1496.7|1490.7|1496.8|1490.8|1490.5|1484.5|0
1699328100000|2023-11-07 03:35:00|1497|1491|1497.3|1491.3|1499.1|1493.1|1497|1491|0
1699328400000|2023-11-07 03:40:00|1497.4|1491.4|1498.4|1492.4|1498.5|1492.5|1497.3|1491.3|0
1699328700000|2023-11-07 03:45:00|1497.3|1491.3|1498.1|1492.1|1498.8|1492.8|1497.3|1491.3|0
1699329000000|2023-11-07 03:50:00|1499.1|1493.1|1497.9|1491.9|1499.1|1493.1|1497.9|1491.9|0
1699329300000|2023-11-07 03:55:00|1499|1493|1498.1|1492.1|1499.4|1493.4|1498.1|1492.1|0
1699329600000|2023-11-07 04:00:00|1498.4|1492.4|1499.5|1493.5|1499.7|1493.7|1498.2|1492.2|0
1699329900000|2023-11-07 04:05:00|1498.4|1492.4|1498.3|1492.3|1498.7|1492.7|1497.5|1491.5|0
1699330200000|2023-11-07 04:10:00|1498.5|1492.5|1498.9|1492.9|1500.1|1494.1|1498.1|1492.1|0
1699330500000|2023-11-07 04:15:00|1500|1494|1498.9|1492.9|1500|1494|1498.8|1492.8|0
1699330800000|2023-11-07 04:20:00|1499.1|1493.1|1500.6|1494.6|1500.6|1494.6|1499.1|1493.1|0
1699331100000|2023-11-07 04:25:00|1499.5|1493.5|1500.6|1494.6|1500.7|1494.7|1499.5|1493.5|0
1699331400000|2023-11-07 04:30:00|1499.4|1493.4|1500.5|1494.5|1500.7|1494.7|1499.3|1493.3|0
1699331700000|2023-11-07 04:35:00|1499.5|1493.5|1499.1|1493.1|1500.6|1494.6|1498.2|1492.2|0
1699332000000|2023-11-07 04:40:00|1498.9|1492.9|1499|1493|1500.1|1494.1|1498.2|1492.2|0
1699332300000|2023-11-07 04:45:00|1498.8|1492.8|1499.1|1493.1|1499.2|1493.2|1498.2|1492.2|0
1699332600000|2023-11-07 04:50:00|1499|1493|1498.9|1492.9|1499.9|1493.9|1498.1|1492.1|0
1699332900000|2023-11-07 04:55:00|1498.8|1492.8|1499.9|1493.9|1499.9|1493.9|1498.6|1492.6|0
1699398600000|2023-11-07 23:10:00|1508.7|1502.7|1508.8|1502.8|1509.2|1503.2|1506.1|1500.1|0
1699398900000|2023-11-07 23:15:00|1508.5|1502.5|1507.6|1501.6|1510.3|1504.3|1507.4|1501.4|0
1699399200000|2023-11-07 23:20:00|1507.5|1501.5|1509.3|1503.3|1509.3|1503.3|1507.2|1501.2|0
1699399500000|2023-11-07 23:25:00|1508.3|1502.3|1510|1504|1510.7|1504.7|1508.3|1502.3|0
1699399800000|2023-11-07 23:30:00|1510.6|1504.6|1505.4|1499.4|1510.6|1504.6|1505.4|1499.4|0
1699400100000|2023-11-07 23:35:00|1504.9|1498.9|1509.5|1503.5|1509.5|1503.5|1504.9|1498.9|0
1699400400000|2023-11-07 23:40:00|1509.3|1503.3|1510.5|1504.5|1511.6|1505.6|1509.3|1503.3|0
1699400700000|2023-11-07 23:45:00|1511.4|1505.4|1513.6|1507.6|1514|1508|1511.4|1505.4|0
1699401000000|2023-11-07 23:50:00|1513.7|1507.7|1515.8|1509.8|1515.8|1509.8|1513.1|1507.1|0
1699401300000|2023-11-07 23:55:00|1515.7|1509.7|1514.8|1508.8|1515.7|1509.7|1514.6|1508.6|0
1699401600000|2023-11-08 00:00:00|1515.8|1509.8|1516.3|1510.3|1517.2|1511.2|1515.8|1509.8|0
1699401900000|2023-11-08 00:05:00|1515.4|1509.4|1517.8|1511.8|1517.9|1511.9|1515.4|1509.4|0
1699402200000|2023-11-08 00:10:00|1517.7|1511.7|1517.2|1511.2|1518.3|1512.3|1517|1511|0
1699402500000|2023-11-08 00:15:00|1517.4|1511.4|1518.4|1512.4|1518.5|1512.5|1517.1|1511.1|0
1699402800000|2023-11-08 00:20:00|1518.5|1512.5|1517.9|1511.9|1518.7|1512.7|1517.4|1511.4|0
1699403100000|2023-11-08 00:25:00|1520.3|1514.3|1519.3|1513.3|1520.3|1514.3|1518.4|1512.4|0
1699403400000|2023-11-08 00:30:00|1519.4|1513.4|1520|1514|1520.9|1514.9|1519.4|1513.4|0
1699403700000|2023-11-08 00:35:00|1520.1|1514.1|1520.5|1514.5|1520.5|1514.5|1520|1514|0
1699404000000|2023-11-08 00:40:00|1518.8|1512.8|1517.1|1511.1|1520.2|1514.2|1517.1|1511.1|0
1699404300000|2023-11-08 00:45:00|1518.2|1512.2|1517.4|1511.4|1518.5|1512.5|1517.4|1511.4|0
1699404600000|2023-11-08 00:50:00|1517.6|1511.6|1515.1|1509.1|1517.6|1511.6|1514.7|1508.7|0
1699404900000|2023-11-08 00:55:00|1515.2|1509.2|1516.8|1510.8|1516.8|1510.8|1515.2|1509.2|0
1699405200000|2023-11-08 01:00:00|1517.8|1511.8|1514|1508|1517.8|1511.8|1513.8|1507.8|0
1699405500000|2023-11-08 01:05:00|1513.7|1507.7|1514.2|1508.2|1514.9|1508.9|1513.3|1507.3|0
1699405800000|2023-11-08 01:10:00|1513.1|1507.1|1514.5|1508.5|1514.7|1508.7|1513.1|1507.1|0
1699406100000|2023-11-08 01:15:00|1513.3|1507.3|1513.6|1507.6|1514.8|1508.8|1513.3|1507.3|0
1699406400000|2023-11-08 01:20:00|1513.1|1507.1|1515.9|1509.9|1515.9|1509.9|1513.1|1507.1|0
1699406700000|2023-11-08 01:25:00|1516|1510|1516.4|1510.4|1516.4|1510.4|1516|1510|0
1699407000000|2023-11-08 01:30:00|1516.5|1510.5|1520.6|1514.6|1520.6|1514.6|1516.3|1510.3|0
1699407300000|2023-11-08 01:35:00|1520.5|1514.5|1521.7|1515.7|1521.7|1515.7|1519.6|1513.6|0
1699407600000|2023-11-08 01:40:00|1521.6|1515.6|1519.4|1513.4|1521.6|1515.6|1519.4|1513.4|0
1699407900000|2023-11-08 01:45:00|1520.5|1514.5|1520.6|1514.6|1520.7|1514.7|1519.3|1513.3|0
1699408200000|2023-11-08 01:50:00|1520.5|1514.5|1518.4|1512.4|1520.5|1514.5|1517.3|1511.3|0
1699408500000|2023-11-08 01:55:00|1518.5|1512.5|1519.8|1513.8|1519.8|1513.8|1518.5|1512.5|0
1699408800000|2023-11-08 02:00:00|1517.8|1511.8|1518.3|1512.3|1518.5|1512.5|1517|1511|0
1699409100000|2023-11-08 02:05:00|1518.2|1512.2|1518|1512|1518.2|1512.2|1516.5|1510.5|0
1699409400000|2023-11-08 02:10:00|1516.9|1510.9|1517.8|1511.8|1517.8|1511.8|1516.6|1510.6|0
1699409700000|2023-11-08 02:15:00|1518|1512|1518.2|1512.2|1518.3|1512.3|1516.1|1510.1|0
1699410000000|2023-11-08 02:20:00|1518.1|1512.1|1517.8|1511.8|1518.3|1512.3|1517.7|1511.7|0
1699410300000|2023-11-08 02:25:00|1517.7|1511.7|1517.6|1511.6|1518.9|1512.9|1517|1511|0
1699410600000|2023-11-08 02:30:00|1517.8|1511.8|1519.2|1513.2|1519.2|1513.2|1517.8|1511.8|0
1699410900000|2023-11-08 02:35:00|1518.1|1512.1|1518.3|1512.3|1519.3|1513.3|1518.1|1512.1|0
1699411200000|2023-11-08 02:40:00|1518.2|1512.2|1519.8|1513.8|1519.8|1513.8|1518.2|1512.2|0
1699411500000|2023-11-08 02:45:00|1519.6|1513.6|1520.3|1514.3|1520.3|1514.3|1518.9|1512.9|0
1699411800000|2023-11-08 02:50:00|1520.4|1514.4|1520.4|1514.4|1520.5|1514.5|1520.2|1514.2|0
1699412100000|2023-11-08 02:55:00|1520.5|1514.5|1521.8|1515.8|1521.8|1515.8|1520.5|1514.5|0
1699412400000|2023-11-08 03:00:00|1520.7|1514.7|1518.4|1512.4|1521.8|1515.8|1518.4|1512.4|0
1699412700000|2023-11-08 03:05:00|1518|1512|1516.8|1510.8|1518.7|1512.7|1516.8|1510.8|0
1699413000000|2023-11-08 03:10:00|1518|1512|1518.7|1512.7|1518.7|1512.7|1516.8|1510.8|0
1699413300000|2023-11-08 03:15:00|1517.6|1511.6|1517.9|1511.9|1518.6|1512.6|1517.5|1511.5|0
1699413600000|2023-11-08 03:20:00|1517.1|1511.1|1515.5|1509.5|1517.2|1511.2|1515.5|1509.5|0
1699413900000|2023-11-08 03:25:00|1516.7|1510.7|1516.8|1510.8|1517|1511|1515.8|1509.8|0
1699414200000|2023-11-08 03:30:00|1515.8|1509.8|1516.2|1510.2|1516.8|1510.8|1515.3|1509.3|0
1699414500000|2023-11-08 03:35:00|1516.1|1510.1|1514.6|1508.6|1516.1|1510.1|1513.6|1507.6|0
1699414800000|2023-11-08 03:40:00|1514.5|1508.5|1514.6|1508.6|1516.6|1510.6|1514.4|1508.4|0
1699415100000|2023-11-08 03:45:00|1514.5|1508.5|1513.6|1507.6|1514.8|1508.8|1513.6|1507.6|0
1699415400000|2023-11-08 03:50:00|1514.5|1508.5|1514.1|1508.1|1514.7|1508.7|1514.1|1508.1|0
1699415700000|2023-11-08 03:55:00|1513.2|1507.2|1514.9|1508.9|1514.9|1508.9|1513.2|1507.2|0
1699416000000|2023-11-08 04:00:00|1515.3|1509.3|1514.9|1508.9|1515.3|1509.3|1514.3|1508.3|0
1699416300000|2023-11-08 04:05:00|1514.5|1508.5|1514.4|1508.4|1514.5|1508.5|1514|1508|0
1699416600000|2023-11-08 04:10:00|1514.3|1508.3|1514.3|1508.3|1514.3|1508.3|1513.6|1507.6|0
1699416900000|2023-11-08 04:15:00|1514.2|1508.2|1513.4|1507.4|1514.4|1508.4|1513.2|1507.2|0
1699417200000|2023-11-08 04:20:00|1514.5|1508.5|1513.3|1507.3|1514.6|1508.6|1513.3|1507.3|0
1699417500000|2023-11-08 04:25:00|1514.4|1508.4|1515.1|1509.1|1515.1|1509.1|1513.7|1507.7|0
1699417800000|2023-11-08 04:30:00|1515.2|1509.2|1515.4|1509.4|1515.6|1509.6|1514.2|1508.2|0
1699418100000|2023-11-08 04:35:00|1515.6|1509.6|1515.5|1509.5|1515.7|1509.7|1514.5|1508.5|0
1699418400000|2023-11-08 04:40:00|1515.6|1509.6|1516.1|1510.1|1516.1|1510.1|1514.9|1508.9|0
1699418700000|2023-11-08 04:45:00|1516.2|1510.2|1515.7|1509.7|1516.2|1510.2|1515.3|1509.3|0
1699419000000|2023-11-08 04:50:00|1515.6|1509.6|1515.8|1509.8|1515.8|1509.8|1514.4|1508.4|0
1699419300000|2023-11-08 04:55:00|1514.6|1508.6|1515.4|1509.4|1516|1510|1514.2|1508.2|0
1699485000000|2023-11-08 23:10:00|1529.1|1522.9|1525.2|1519.2|1529.3|1523.1|1525.2|1519.2|0
1699485300000|2023-11-08 23:15:00|1526|1520|1525.8|1519.8|1527.6|1521.6|1523.9|1517.9|0
1699485600000|2023-11-08 23:20:00|1525.5|1519.5|1522.5|1516.5|1525.5|1519.5|1522.5|1516.5|0
1699485900000|2023-11-08 23:25:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1519.8|1513.8|0
1699486200000|2023-11-08 23:30:00|1522.9|1516.9|1521.7|1515.7|1522.9|1516.9|1521.5|1515.5|0
1699486500000|2023-11-08 23:35:00|1521.5|1515.5|1520.5|1514.5|1522.6|1516.6|1520.5|1514.5|0
1699486800000|2023-11-08 23:40:00|1521.7|1515.7|1518.5|1512.5|1522.6|1516.6|1518.5|1512.5|0
1699487100000|2023-11-08 23:45:00|1518.8|1512.8|1518.5|1512.5|1518.9|1512.9|1517.7|1511.7|0
1699487400000|2023-11-08 23:50:00|1517.1|1511.1|1517.4|1511.4|1518.7|1512.7|1517|1511|0
1699487700000|2023-11-08 23:55:00|1517.5|1511.5|1518.8|1512.8|1518.8|1512.8|1515.6|1509.6|0
1699488000000|2023-11-09 00:00:00|1517.3|1511.3|1520.8|1514.8|1520.8|1514.8|1517.3|1511.3|0
1699488300000|2023-11-09 00:05:00|1520.5|1514.5|1519.6|1513.6|1520.5|1514.5|1519.5|1513.5|0
1699488600000|2023-11-09 00:10:00|1518.5|1512.5|1519.5|1513.5|1519.6|1513.6|1518.1|1512.1|0
1699488900000|2023-11-09 00:15:00|1518.8|1512.8|1521.2|1515.2|1522.2|1516.2|1518.8|1512.8|0
1699489200000|2023-11-09 00:20:00|1522.1|1516.1|1521.3|1515.3|1522.1|1516.1|1520.2|1514.2|0
1699489500000|2023-11-09 00:25:00|1521|1515|1519.6|1513.6|1521|1515|1519|1513|0
1699489800000|2023-11-09 00:30:00|1520.5|1514.5|1519.8|1513.8|1520.8|1514.8|1519.6|1513.6|0
1699490100000|2023-11-09 00:35:00|1520.8|1514.8|1522.8|1516.8|1522.8|1516.8|1520.7|1514.7|0
1699490400000|2023-11-09 00:40:00|1523.1|1517.1|1524.3|1518.3|1524.6|1518.6|1523.1|1517.1|0
1699490700000|2023-11-09 00:45:00|1523.1|1517.1|1522.5|1516.5|1523.4|1517.4|1522.1|1516.1|0
1699491000000|2023-11-09 00:50:00|1522.6|1516.6|1523.4|1517.4|1524.1|1518.1|1522.6|1516.6|0
1699491300000|2023-11-09 00:55:00|1523.5|1517.5|1523.1|1517.1|1524.6|1518.6|1523.1|1517.1|0
1699491600000|2023-11-09 01:00:00|1524.1|1518.1|1523.2|1517.2|1524.7|1518.7|1522.1|1516.1|0
1699491900000|2023-11-09 01:05:00|1524.5|1518.5|1521.3|1515.3|1524.5|1518.5|1520.1|1514.1|0
1699492200000|2023-11-09 01:10:00|1521.7|1515.7|1521.7|1515.7|1521.8|1515.8|1521.5|1515.5|0
1699492500000|2023-11-09 01:15:00|1522.6|1516.6|1522.6|1516.6|1522.7|1516.7|1520.6|1514.6|0
1699492800000|2023-11-09 01:20:00|1521.8|1515.8|1523.8|1517.8|1523.9|1517.9|1521.8|1515.8|0
1699493100000|2023-11-09 01:25:00|1522.9|1516.9|1523.4|1517.4|1524.6|1518.6|1522.9|1516.9|0
1699493400000|2023-11-09 01:30:00|1524.6|1518.6|1524.5|1518.5|1524.7|1518.7|1523.4|1517.4|0
1699493700000|2023-11-09 01:35:00|1524.2|1518.2|1524.8|1518.8|1525.9|1519.9|1524.2|1518.2|0
1699494000000|2023-11-09 01:40:00|1525|1519|1524.8|1518.8|1526.9|1520.9|1524.6|1518.6|0
1699494300000|2023-11-09 01:45:00|1524.7|1518.7|1526.7|1520.7|1526.8|1520.8|1524.7|1518.7|0
1699494600000|2023-11-09 01:50:00|1526.6|1520.6|1526.4|1520.4|1527.4|1521.4|1526.4|1520.4|0
1699494900000|2023-11-09 01:55:00|1526.2|1520.2|1525.5|1519.5|1526.6|1520.6|1525.5|1519.5|0
1699495200000|2023-11-09 02:00:00|1525.6|1519.6|1524.5|1518.5|1525.6|1519.6|1523.6|1517.6|0
1699495500000|2023-11-09 02:05:00|1524.6|1518.6|1525|1519|1525.2|1519.2|1523.7|1517.7|0
1699495800000|2023-11-09 02:10:00|1523|1517|1524.8|1518.8|1524.8|1518.8|1523|1517|0
1699496100000|2023-11-09 02:15:00|1525|1519|1524.8|1518.8|1525|1519|1524.1|1518.1|0
1699496400000|2023-11-09 02:20:00|1523.8|1517.8|1523.5|1517.5|1524.8|1518.8|1523.5|1517.5|0
1699496700000|2023-11-09 02:25:00|1523.4|1517.4|1523.3|1517.3|1524.4|1518.4|1523.2|1517.2|0
1699497000000|2023-11-09 02:30:00|1524.2|1518.2|1524.4|1518.4|1524.4|1518.4|1523.1|1517.1|0
1699497300000|2023-11-09 02:35:00|1523.3|1517.3|1523.2|1517.2|1524.5|1518.5|1523.1|1517.1|0
1699497600000|2023-11-09 02:40:00|1524.1|1518.1|1522.7|1516.7|1524.2|1518.2|1522.7|1516.7|0
1699497900000|2023-11-09 02:45:00|1523.7|1517.7|1522.4|1516.4|1523.7|1517.7|1522.4|1516.4|0
1699498200000|2023-11-09 02:50:00|1523.4|1517.4|1523.2|1517.2|1523.7|1517.7|1522.2|1516.2|0
1699498500000|2023-11-09 02:55:00|1522.1|1516.1|1523|1517|1523|1517|1521.6|1515.6|0
1699498800000|2023-11-09 03:00:00|1522|1516|1522.3|1516.3|1523.2|1517.2|1522|1516|0
1699499100000|2023-11-09 03:05:00|1523.3|1517.3|1522|1516|1523.3|1517.3|1521.9|1515.9|0
1699499400000|2023-11-09 03:10:00|1522.1|1516.1|1522|1516|1523|1517|1521.6|1515.6|0
1699499700000|2023-11-09 03:15:00|1521.9|1515.9|1523.9|1517.9|1524.1|1518.1|1521.9|1515.9|0
1699500000000|2023-11-09 03:20:00|1522|1516|1521.3|1515.3|1522|1516|1521.3|1515.3|0
1699500300000|2023-11-09 03:25:00|1521|1515|1518.2|1512.2|1522.1|1516.1|1518.2|1512.2|0
1699500600000|2023-11-09 03:30:00|1518.3|1512.3|1520.2|1514.2|1520.2|1514.2|1518.1|1512.1|0
1699500900000|2023-11-09 03:35:00|1520.3|1514.3|1519.1|1513.1|1520.4|1514.4|1519.1|1513.1|0
1699501200000|2023-11-09 03:40:00|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1519.2|1513.2|0
1699501500000|2023-11-09 03:45:00|1520|1514|1519.4|1513.4|1520.4|1514.4|1519.1|1513.1|0
1699501800000|2023-11-09 03:50:00|1519.2|1513.2|1519.4|1513.4|1519.4|1513.4|1519.1|1513.1|0
1699502100000|2023-11-09 03:55:00|1520.4|1514.4|1519.8|1513.8|1520.5|1514.5|1519.6|1513.6|0
1699502400000|2023-11-09 04:00:00|1519.6|1513.6|1517.2|1511.2|1520.6|1514.6|1517.2|1511.2|0
1699502700000|2023-11-09 04:05:00|1517|1511|1518.9|1512.9|1518.9|1512.9|1517|1511|0
1699503000000|2023-11-09 04:10:00|1519|1513|1519.3|1513.3|1520.4|1514.4|1519|1513|0
1699503300000|2023-11-09 04:15:00|1519.5|1513.5|1518.1|1512.1|1520.2|1514.2|1517.9|1511.9|0
1699503600000|2023-11-09 04:20:00|1518|1512|1519.5|1513.5|1519.5|1513.5|1517.2|1511.2|0
1699503900000|2023-11-09 04:25:00|1519.4|1513.4|1519.4|1513.4|1519.4|1513.4|1518.1|1512.1|0
1699504200000|2023-11-09 04:30:00|1519.3|1513.3|1518.6|1512.6|1519.4|1513.4|1518|1512|0
1699504500000|2023-11-09 04:35:00|1518.7|1512.7|1519.3|1513.3|1520.3|1514.3|1518.7|1512.7|0
1699504800000|2023-11-09 04:40:00|1519.6|1513.6|1519.2|1513.2|1521|1515|1519|1513|0
1699505100000|2023-11-09 04:45:00|1520.5|1514.5|1519|1513|1520.5|1514.5|1518.9|1512.9|0
1699505400000|2023-11-09 04:50:00|1519.2|1513.2|1520.9|1514.9|1521.1|1515.1|1519.2|1513.2|0
1699505700000|2023-11-09 04:55:00|1519.7|1513.7|1519.4|1513.4|1520.4|1514.4|1519.2|1513.2|0
1699571400000|2023-11-09 23:10:00|1515|1509|1514.7|1508.7|1515.4|1509.4|1513.2|1507.2|0
1699571700000|2023-11-09 23:15:00|1515.5|1509.5|1512.8|1506.8|1515.5|1509.5|1512.6|1506.6|0
1699572000000|2023-11-09 23:20:00|1515.4|1509.4|1517.6|1511.6|1518.3|1512.3|1515.4|1509.4|0
1699572300000|2023-11-09 23:25:00|1517.3|1511.3|1514.7|1508.7|1517.3|1511.3|1514.7|1508.7|0
1699572600000|2023-11-09 23:30:00|1516.1|1510.1|1517.4|1511.4|1517.5|1511.5|1515.4|1509.4|0
1699572900000|2023-11-09 23:35:00|1516.3|1510.3|1516.3|1510.3|1517.3|1511.3|1515.3|1509.3|0
1699573200000|2023-11-09 23:40:00|1516.4|1510.4|1515.2|1509.2|1516.4|1510.4|1515.2|1509.2|0
1699573500000|2023-11-09 23:45:00|1515.1|1509.1|1512.3|1506.3|1515.2|1509.2|1512|1506|0
1699573800000|2023-11-09 23:50:00|1512.7|1506.7|1515.6|1509.6|1515.6|1509.6|1512.2|1506.2|0
1699574100000|2023-11-09 23:55:00|1515.1|1509.1|1517.9|1511.9|1518|1512|1514.4|1508.4|0
1699574400000|2023-11-10 00:00:00|1517.4|1511.4|1516.8|1510.8|1517.4|1511.4|1515.5|1509.5|0
1699574700000|2023-11-10 00:05:00|1516.3|1510.3|1515.4|1509.4|1516.3|1510.3|1515.4|1509.4|0
1699575000000|2023-11-10 00:10:00|1516.1|1510.1|1516.5|1510.5|1517.1|1511.1|1514.6|1508.6|0
1699575300000|2023-11-10 00:15:00|1516.4|1510.4|1514.2|1508.2|1516.4|1510.4|1514.1|1508.1|0
1699575600000|2023-11-10 00:20:00|1514.9|1508.9|1514.1|1508.1|1515.1|1509.1|1513.9|1507.9|0
1699575900000|2023-11-10 00:25:00|1515|1509|1513.7|1507.7|1515.4|1509.4|1513.7|1507.7|0
1699576200000|2023-11-10 00:30:00|1513.6|1507.6|1512.8|1506.8|1514.2|1508.2|1512.8|1506.8|0
1699576500000|2023-11-10 00:35:00|1512.6|1506.6|1511.9|1505.9|1512.9|1506.9|1511.9|1505.9|0
1699576800000|2023-11-10 00:40:00|1512|1506|1514.1|1508.1|1514.1|1508.1|1512|1506|0
1699577100000|2023-11-10 00:45:00|1514.3|1508.3|1513.7|1507.7|1514.4|1508.4|1513|1507|0
1699577400000|2023-11-10 00:50:00|1514.9|1508.9|1513|1507|1514.9|1508.9|1513|1507|0
1699577700000|2023-11-10 00:55:00|1513.3|1507.3|1513.4|1507.4|1514.8|1508.8|1513.3|1507.3|0
1699578000000|2023-11-10 01:00:00|1514.2|1508.2|1514.7|1508.7|1515.5|1509.5|1513.4|1507.4|0
1699578300000|2023-11-10 01:05:00|1513.7|1507.7|1516.2|1510.2|1516.2|1510.2|1513.7|1507.7|0
1699578600000|2023-11-10 01:10:00|1515.2|1509.2|1514.4|1508.4|1516|1510|1514.4|1508.4|0
1699578900000|2023-11-10 01:15:00|1515.2|1509.2|1514.7|1508.7|1515.2|1509.2|1513.7|1507.7|0
1699579200000|2023-11-10 01:20:00|1513.5|1507.5|1514.7|1508.7|1515.1|1509.1|1513.5|1507.5|0
1699579500000|2023-11-10 01:25:00|1514.3|1508.3|1514.6|1508.6|1515|1509|1513.5|1507.5|0
1699579800000|2023-11-10 01:30:00|1513.6|1507.6|1513.4|1507.4|1514.7|1508.7|1512.1|1506.1|0
1699580100000|2023-11-10 01:35:00|1511.4|1505.4|1511.9|1505.9|1513.5|1507.5|1511.4|1505.4|0
1699580400000|2023-11-10 01:40:00|1512|1506|1514.7|1508.7|1514.7|1508.7|1511.8|1505.8|0
1699580700000|2023-11-10 01:45:00|1514.5|1508.5|1512.7|1506.7|1514.6|1508.6|1512.4|1506.4|0
1699581000000|2023-11-10 01:50:00|1512.6|1506.6|1515.2|1509.2|1515.3|1509.3|1512.6|1506.6|0
1699581300000|2023-11-10 01:55:00|1515.1|1509.1|1514.8|1508.8|1515.2|1509.2|1514.8|1508.8|0
1699581600000|2023-11-10 02:00:00|1514.9|1508.9|1514.8|1508.8|1515|1509|1513.9|1507.9|0
1699581900000|2023-11-10 02:05:00|1515.5|1509.5|1514.6|1508.6|1515.5|1509.5|1513.5|1507.5|0
1699582200000|2023-11-10 02:10:00|1514.8|1508.8|1512.6|1506.6|1515|1509|1512.6|1506.6|0
1699582500000|2023-11-10 02:15:00|1513.6|1507.6|1514.6|1508.6|1514.6|1508.6|1512.4|1506.4|0
1699582800000|2023-11-10 02:20:00|1514.4|1508.4|1513.1|1507.1|1514.4|1508.4|1513.1|1507.1|0
1699583100000|2023-11-10 02:25:00|1513|1507|1514.1|1508.1|1514.1|1508.1|1512.8|1506.8|0
1699583400000|2023-11-10 02:30:00|1514.2|1508.2|1513.3|1507.3|1514.4|1508.4|1513.3|1507.3|0
1699583700000|2023-11-10 02:35:00|1512.3|1506.3|1512.9|1506.9|1512.9|1506.9|1512.1|1506.1|0
1699584000000|2023-11-10 02:40:00|1512.8|1506.8|1512.8|1506.8|1513.9|1507.9|1511.9|1505.9|0
1699584300000|2023-11-10 02:45:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.7|1506.7|0
1699584600000|2023-11-10 02:50:00|1513|1507|1513.7|1507.7|1514|1508|1512.8|1506.8|0
1699584900000|2023-11-10 02:55:00|1513.6|1507.6|1514.1|1508.1|1514.1|1508.1|1513.6|1507.6|0
1699585200000|2023-11-10 03:00:00|1515|1509|1514.4|1508.4|1515|1509|1514|1508|0
1699585500000|2023-11-10 03:05:00|1514.6|1508.6|1514.5|1508.5|1515.6|1509.6|1514.5|1508.5|0
1699585800000|2023-11-10 03:10:00|1515.5|1509.5|1514.8|1508.8|1515.5|1509.5|1513.9|1507.9|0
1699586100000|2023-11-10 03:15:00|1514.9|1508.9|1515.1|1509.1|1516.2|1510.2|1514|1508|0
1699586400000|2023-11-10 03:20:00|1516.3|1510.3|1515.2|1509.2|1516.5|1510.5|1515.2|1509.2|0
1699586700000|2023-11-10 03:25:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1515.1|1509.1|0
1699587000000|2023-11-10 03:30:00|1515.2|1509.2|1516.7|1510.7|1516.7|1510.7|1515.2|1509.2|0
1699587300000|2023-11-10 03:35:00|1516.2|1510.2|1518.3|1512.3|1518.5|1512.5|1516.2|1510.2|0
1699587600000|2023-11-10 03:40:00|1515.3|1509.3|1516.4|1510.4|1516.6|1510.6|1515.3|1509.3|0
1699587900000|2023-11-10 03:45:00|1516.7|1510.7|1517.7|1511.7|1517.7|1511.7|1515.5|1509.5|0
1699588200000|2023-11-10 03:50:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.2|1510.2|0
1699588500000|2023-11-10 03:55:00|1516.3|1510.3|1515.4|1509.4|1516.6|1510.6|1515.3|1509.3|0
1699588800000|2023-11-10 04:00:00|1515.5|1509.5|1514.5|1508.5|1515.6|1509.6|1514.5|1508.5|0
1699589100000|2023-11-10 04:05:00|1515.3|1509.3|1515.1|1509.1|1516.4|1510.4|1514|1508|0
1699589400000|2023-11-10 04:10:00|1514|1508|1514.1|1508.1|1516.1|1510.1|1514|1508|0
1699589700000|2023-11-10 04:15:00|1514.2|1508.2|1515.2|1509.2|1515.5|1509.5|1514|1508|0
1699590000000|2023-11-10 04:20:00|1515.3|1509.3|1516.3|1510.3|1516.4|1510.4|1515.3|1509.3|0
1699590300000|2023-11-10 04:25:00|1515.3|1509.3|1516.1|1510.1|1516.2|1510.2|1515.1|1509.1|0
1699590600000|2023-11-10 04:30:00|1515|1509|1515.1|1509.1|1516|1510|1515|1509|0
1699590900000|2023-11-10 04:35:00|1516|1510|1515.7|1509.7|1516|1510|1514.5|1508.5|0
1699591200000|2023-11-10 04:40:00|1515.6|1509.6|1515.7|1509.7|1515.8|1509.8|1514.4|1508.4|0
1699591500000|2023-11-10 04:45:00|1514.6|1508.6|1515.4|1509.4|1515.8|1509.8|1513.6|1507.6|0
1699591800000|2023-11-10 04:50:00|1515.5|1509.5|1515|1509|1515.5|1509.5|1513.5|1507.5|0
1699592100000|2023-11-10 04:55:00|1514.3|1508.3|1514.4|1508.4|1515.2|1509.2|1512.9|1506.9|0
1699830600000|2023-11-12 23:10:00|1516.8|1510.8|1514|1508|1516.8|1510.8|1512.9|1506.9|0
1699830900000|2023-11-12 23:15:00|1512.8|1506.8|1509.9|1503.9|1513.5|1507.5|1509.9|1503.9|0
1699831200000|2023-11-12 23:20:00|1510.9|1504.9|1510.3|1504.3|1511|1505|1508.5|1502.5|0
1699831500000|2023-11-12 23:25:00|1511|1505|1512.4|1506.4|1512.6|1506.6|1510.7|1504.7|0
1699831800000|2023-11-12 23:30:00|1513|1507|1512.1|1506.1|1513|1507|1512|1506|0
1699832100000|2023-11-12 23:35:00|1512.2|1506.2|1509.8|1503.8|1512.2|1506.2|1509.8|1503.8|0
1699832400000|2023-11-12 23:40:00|1509.3|1503.3|1508.7|1502.7|1509.3|1503.3|1507.2|1501.2|0
1699832700000|2023-11-12 23:45:00|1509|1503|1508.5|1502.5|1509|1503|1507.8|1501.8|0
1699833000000|2023-11-12 23:50:00|1507.3|1501.3|1505.9|1499.9|1507.3|1501.3|1505|1499|0
1699833300000|2023-11-12 23:55:00|1504.6|1498.6|1507.8|1501.8|1507.8|1501.8|1504.6|1498.6|0
1699833600000|2023-11-13 00:00:00|1507.2|1501.2|1506.6|1500.6|1507.2|1501.2|1505.8|1499.8|0
1699833900000|2023-11-13 00:05:00|1506.3|1500.3|1504.7|1498.7|1506.4|1500.4|1504.7|1498.7|0
1699834200000|2023-11-13 00:10:00|1503.6|1497.6|1504.4|1498.4|1504.8|1498.8|1503.6|1497.6|0
1699834500000|2023-11-13 00:15:00|1505|1499|1504.7|1498.7|1505.1|1499.1|1503.6|1497.6|0
1699834800000|2023-11-13 00:20:00|1504.4|1498.4|1504.6|1498.6|1504.6|1498.6|1504.3|1498.3|0
1699835100000|2023-11-13 00:25:00|1504.4|1498.4|1504.2|1498.2|1505.6|1499.6|1504.1|1498.1|0
1699835400000|2023-11-13 00:30:00|1505.1|1499.1|1503.5|1497.5|1505.1|1499.1|1503.5|1497.5|0
1699835700000|2023-11-13 00:35:00|1502.9|1496.9|1503.9|1497.9|1504.1|1498.1|1502.5|1496.5|0
1699836000000|2023-11-13 00:40:00|1502.8|1496.8|1502.1|1496.1|1504.1|1498.1|1502.1|1496.1|0
1699836300000|2023-11-13 00:45:00|1502.4|1496.4|1502.5|1496.5|1503.3|1497.3|1502.2|1496.2|0
1699836600000|2023-11-13 00:50:00|1502.7|1496.7|1502.3|1496.3|1503.2|1497.2|1502.2|1496.2|0
1699836900000|2023-11-13 00:55:00|1503.1|1497.1|1502.8|1496.8|1503.1|1497.1|1501.6|1495.6|0
1699837200000|2023-11-13 01:00:00|1501.7|1495.7|1503.8|1497.8|1503.8|1497.8|1501.6|1495.6|0
1699837500000|2023-11-13 01:05:00|1503.7|1497.7|1502.3|1496.3|1503.8|1497.8|1501.9|1495.9|0
1699837800000|2023-11-13 01:10:00|1503.2|1497.2|1501|1495|1503.2|1497.2|1500.9|1494.9|0
1699838100000|2023-11-13 01:15:00|1502|1496|1501.8|1495.8|1502.6|1496.6|1500.6|1494.6|0
1699838400000|2023-11-13 01:20:00|1501.5|1495.5|1500.2|1494.2|1501.5|1495.5|1500.1|1494.1|0
1699838700000|2023-11-13 01:25:00|1500.3|1494.3|1502.8|1496.8|1502.8|1496.8|1499.9|1493.9|0
1699839000000|2023-11-13 01:30:00|1503.1|1497.1|1502.9|1496.9|1503.7|1497.7|1502.6|1496.6|0
1699839300000|2023-11-13 01:35:00|1503|1497|1503.6|1497.6|1504|1498|1503|1497|0
1699839600000|2023-11-13 01:40:00|1503.2|1497.2|1503|1497|1503.2|1497.2|1502|1496|0
1699839900000|2023-11-13 01:45:00|1502.1|1496.1|1502.4|1496.4|1503.7|1497.7|1502.1|1496.1|0
1699840200000|2023-11-13 01:50:00|1503.5|1497.5|1503.2|1497.2|1503.5|1497.5|1502|1496|0
1699840500000|2023-11-13 01:55:00|1503.4|1497.4|1504.6|1498.6|1504.6|1498.6|1502.7|1496.7|0
1699840800000|2023-11-13 02:00:00|1504.4|1498.4|1505.4|1499.4|1505.4|1499.4|1503.9|1497.9|0
1699841100000|2023-11-13 02:05:00|1503.8|1497.8|1503.5|1497.5|1505.3|1499.3|1503.5|1497.5|0
1699841400000|2023-11-13 02:10:00|1504.6|1498.6|1503.4|1497.4|1504.8|1498.8|1503.3|1497.3|0
1699841700000|2023-11-13 02:15:00|1504.5|1498.5|1504.8|1498.8|1505.1|1499.1|1503.5|1497.5|0
1699842000000|2023-11-13 02:20:00|1504.9|1498.9|1506|1500|1506|1500|1503.6|1497.6|0
1699842300000|2023-11-13 02:25:00|1506.1|1500.1|1503.6|1497.6|1506.1|1500.1|1503.6|1497.6|0
1699842600000|2023-11-13 02:30:00|1503.7|1497.7|1504|1498|1505.3|1499.3|1503.7|1497.7|0
1699842900000|2023-11-13 02:35:00|1503|1497|1504|1498|1505.2|1499.2|1502.9|1496.9|0
1699843200000|2023-11-13 02:40:00|1505.3|1499.3|1504.2|1498.2|1505.5|1499.5|1504.2|1498.2|0
1699843500000|2023-11-13 02:45:00|1504.3|1498.3|1505.9|1499.9|1505.9|1499.9|1504.3|1498.3|0
1699843800000|2023-11-13 02:50:00|1504.7|1498.7|1505.4|1499.4|1505.4|1499.4|1504.5|1498.5|0
1699844100000|2023-11-13 02:55:00|1505.2|1499.2|1504.6|1498.6|1506.3|1500.3|1504.6|1498.6|0
1699844400000|2023-11-13 03:00:00|1505.6|1499.6|1504.4|1498.4|1505.6|1499.6|1504.4|1498.4|0
1699844700000|2023-11-13 03:05:00|1503.3|1497.3|1502|1496|1505.3|1499.3|1502|1496|0
1699845000000|2023-11-13 03:10:00|1501.8|1495.8|1502.2|1496.2|1502.2|1496.2|1501.7|1495.7|0
1699845300000|2023-11-13 03:15:00|1503.2|1497.2|1504.1|1498.1|1504.5|1498.5|1503.2|1497.2|0
1699845600000|2023-11-13 03:20:00|1504|1498|1505.3|1499.3|1505.3|1499.3|1504|1498|0
1699845900000|2023-11-13 03:25:00|1505.2|1499.2|1504.3|1498.3|1506|1500|1504.3|1498.3|0
1699846200000|2023-11-13 03:30:00|1505.3|1499.3|1505.5|1499.5|1505.5|1499.5|1504|1498|0
1699846500000|2023-11-13 03:35:00|1504.5|1498.5|1504.7|1498.7|1505.5|1499.5|1504.2|1498.2|0
1699846800000|2023-11-13 03:40:00|1504.6|1498.6|1505.2|1499.2|1506.3|1500.3|1504.6|1498.6|0
1699847100000|2023-11-13 03:45:00|1505.4|1499.4|1505.8|1499.8|1506.9|1500.9|1505.4|1499.4|0
1699847400000|2023-11-13 03:50:00|1505.6|1499.6|1505.7|1499.7|1506.7|1500.7|1505.6|1499.6|0
1699847700000|2023-11-13 03:55:00|1505.5|1499.5|1505.9|1499.9|1506.9|1500.9|1505.5|1499.5|0
1699848000000|2023-11-13 04:00:00|1505.8|1499.8|1505.4|1499.4|1508.2|1502.2|1505.4|1499.4|0
1699848300000|2023-11-13 04:05:00|1506.4|1500.4|1507.8|1501.8|1508.7|1502.7|1506.4|1500.4|0
1699848600000|2023-11-13 04:10:00|1507.7|1501.7|1507.1|1501.1|1508.1|1502.1|1506.7|1500.7|0
1699848900000|2023-11-13 04:15:00|1508.1|1502.1|1508.5|1502.5|1509.6|1503.6|1507.3|1501.3|0
1699849200000|2023-11-13 04:20:00|1508.4|1502.4|1507.2|1501.2|1509.4|1503.4|1507|1501|0
1699849500000|2023-11-13 04:25:00|1508.2|1502.2|1508|1502|1508.9|1502.9|1507|1501|0
1699849800000|2023-11-13 04:30:00|1508.1|1502.1|1507.6|1501.6|1509.2|1503.2|1507.5|1501.5|0
1699850100000|2023-11-13 04:35:00|1507.3|1501.3|1507.5|1501.5|1507.9|1501.9|1506.4|1500.4|0
1699850400000|2023-11-13 04:40:00|1506.5|1500.5|1507.8|1501.8|1507.8|1501.8|1506.5|1500.5|0
1699850700000|2023-11-13 04:45:00|1507|1501|1506.7|1500.7|1508.2|1502.2|1506.7|1500.7|0
1699851000000|2023-11-13 04:50:00|1506.9|1500.9|1506.9|1500.9|1507.3|1501.3|1506.9|1500.9|0
1699851300000|2023-11-13 04:55:00|1505.6|1499.6|1508.4|1502.4|1508.4|1502.4|1505.6|1499.6|0
1699917000000|2023-11-13 23:10:00|1521|1515|1517.7|1511.7|1521|1515|1517|1511|0
1699917300000|2023-11-13 23:15:00|1517|1511|1516.6|1510.6|1517|1511|1515.7|1509.7|0
1699917600000|2023-11-13 23:20:00|1516.5|1510.5|1511.7|1505.7|1516.5|1510.5|1511.7|1505.7|0
1699917900000|2023-11-13 23:25:00|1510.7|1504.7|1509.3|1503.3|1511.7|1505.7|1509.3|1503.3|0
1699918200000|2023-11-13 23:30:00|1509.4|1503.4|1509.1|1503.1|1510.1|1504.1|1508.2|1502.2|0
1699918500000|2023-11-13 23:35:00|1507.8|1501.8|1508|1502|1509.3|1503.3|1507.8|1501.8|0
1699918800000|2023-11-13 23:40:00|1506.9|1500.9|1506.4|1500.4|1507.5|1501.5|1506.4|1500.4|0
1699919100000|2023-11-13 23:45:00|1507.5|1501.5|1504.4|1498.4|1507.5|1501.5|1504.4|1498.4|0
1699919400000|2023-11-13 23:50:00|1506.4|1500.4|1505.5|1499.5|1506.4|1500.4|1504.2|1498.2|0
1699919700000|2023-11-13 23:55:00|1505.4|1499.4|1505.1|1499.1|1505.6|1499.6|1505.1|1499.1|0
1699920000000|2023-11-14 00:00:00|1504.2|1498.2|1503.8|1497.8|1504.6|1498.6|1502.6|1496.6|0
1699920300000|2023-11-14 00:05:00|1504.6|1498.6|1503.9|1497.9|1505.7|1499.7|1503.8|1497.8|0
1699920600000|2023-11-14 00:10:00|1503.7|1497.7|1501.1|1495.1|1504|1498|1500.9|1494.9|0
1699920900000|2023-11-14 00:15:00|1501|1495|1501.2|1495.2|1501.7|1495.7|1500.2|1494.2|0
1699921200000|2023-11-14 00:20:00|1500.2|1494.2|1498.2|1492.2|1500.6|1494.6|1498.2|1492.2|0
1699921500000|2023-11-14 00:25:00|1498.4|1492.4|1496.3|1490.3|1499.4|1493.4|1496.3|1490.3|0
1699921800000|2023-11-14 00:30:00|1496.4|1490.4|1496|1490|1496.4|1490.4|1494.9|1488.9|0
1699922100000|2023-11-14 00:35:00|1495.9|1489.9|1494.3|1488.3|1496.4|1490.4|1494.3|1488.3|0
1699922400000|2023-11-14 00:40:00|1494.4|1488.4|1494.2|1488.2|1495.6|1489.6|1493.9|1487.9|0
1699922700000|2023-11-14 00:45:00|1495.3|1489.3|1493.9|1487.9|1495.5|1489.5|1492.8|1486.8|0
1699923000000|2023-11-14 00:50:00|1492.8|1486.8|1492.4|1486.4|1493.9|1487.9|1492.1|1486.1|0
1699923300000|2023-11-14 00:55:00|1492.3|1486.3|1489.8|1483.8|1492.3|1486.3|1489.8|1483.8|0
1699923600000|2023-11-14 01:00:00|1489.9|1483.9|1491.6|1485.6|1493.8|1487.8|1489.8|1483.8|0
1699923900000|2023-11-14 01:05:00|1491.7|1485.7|1492.9|1486.9|1493.1|1487.1|1491.3|1485.3|0
1699924200000|2023-11-14 01:10:00|1492.7|1486.7|1493.5|1487.5|1494.6|1488.6|1492.7|1486.7|0
1699924500000|2023-11-14 01:15:00|1493.4|1487.4|1493.8|1487.8|1493.9|1487.9|1492.9|1486.9|0
1699924800000|2023-11-14 01:20:00|1493.9|1487.9|1493.1|1487.1|1494.1|1488.1|1493|1487|0
1699925100000|2023-11-14 01:25:00|1494.1|1488.1|1494.6|1488.6|1494.6|1488.6|1493.1|1487.1|0
1699925400000|2023-11-14 01:30:00|1493.7|1487.7|1495.3|1489.3|1495.3|1489.3|1493.7|1487.7|0
1699925700000|2023-11-14 01:35:00|1494.3|1488.3|1496.1|1490.1|1496.2|1490.2|1494.3|1488.3|0
1699926000000|2023-11-14 01:40:00|1496.2|1490.2|1495.1|1489.1|1496.3|1490.3|1494.8|1488.8|0
1699926300000|2023-11-14 01:45:00|1496|1490|1494.1|1488.1|1496|1490|1493.6|1487.6|0
1699926600000|2023-11-14 01:50:00|1493.9|1487.9|1493.7|1487.7|1494.1|1488.1|1492.8|1486.8|0
1699926900000|2023-11-14 01:55:00|1492.8|1486.8|1494.1|1488.1|1494.1|1488.1|1492.8|1486.8|0
1699927200000|2023-11-14 02:00:00|1493.1|1487.1|1496.9|1490.9|1496.9|1490.9|1493.1|1487.1|0
1699927500000|2023-11-14 02:05:00|1497|1491|1495.6|1489.6|1498.1|1492.1|1495.6|1489.6|0
1699927800000|2023-11-14 02:10:00|1496.4|1490.4|1496.3|1490.3|1497.3|1491.3|1496.2|1490.2|0
1699928100000|2023-11-14 02:15:00|1496.1|1490.1|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|0
1699928400000|2023-11-14 02:20:00|1496.5|1490.5|1496|1490|1498.3|1492.3|1495.9|1489.9|0
1699928700000|2023-11-14 02:25:00|1496.2|1490.2|1496.3|1490.3|1496.3|1490.3|1496.1|1490.1|0
1699929000000|2023-11-14 02:30:00|1496.7|1490.7|1496.6|1490.6|1496.7|1490.7|1495.6|1489.6|0
1699929300000|2023-11-14 02:35:00|1495.6|1489.6|1496.7|1490.7|1496.7|1490.7|1495.6|1489.6|0
1699929600000|2023-11-14 02:40:00|1496.8|1490.8|1495.8|1489.8|1496.8|1490.8|1495.7|1489.7|0
1699929900000|2023-11-14 02:45:00|1495.9|1489.9|1496.8|1490.8|1496.8|1490.8|1495.6|1489.6|0
1699930200000|2023-11-14 02:50:00|1496.5|1490.5|1493.5|1487.5|1496.5|1490.5|1493.5|1487.5|0
1699930500000|2023-11-14 02:55:00|1493.6|1487.6|1495.2|1489.2|1495.4|1489.4|1493.5|1487.5|0
1699930800000|2023-11-14 03:00:00|1494.1|1488.1|1493.4|1487.4|1495.4|1489.4|1492.2|1486.2|0
1699931100000|2023-11-14 03:05:00|1492.3|1486.3|1492.8|1486.8|1493.2|1487.2|1491.8|1485.8|0
1699931400000|2023-11-14 03:10:00|1491.8|1485.8|1492.7|1486.7|1493.6|1487.6|1491.7|1485.7|0
1699931700000|2023-11-14 03:15:00|1492.9|1486.9|1494.2|1488.2|1494.2|1488.2|1492.9|1486.9|0
1699932000000|2023-11-14 03:20:00|1493.2|1487.2|1494.5|1488.5|1494.5|1488.5|1493.1|1487.1|0
1699932300000|2023-11-14 03:25:00|1493.4|1487.4|1494.6|1488.6|1495.5|1489.5|1493.4|1487.4|0
1699932600000|2023-11-14 03:30:00|1494.5|1488.5|1495|1489|1495.4|1489.4|1494|1488|0
1699932900000|2023-11-14 03:35:00|1494|1488|1494.9|1488.9|1495|1489|1492.6|1486.6|0
1699933200000|2023-11-14 03:40:00|1495.1|1489.1|1493.3|1487.3|1495.1|1489.1|1493.2|1487.2|0
1699933500000|2023-11-14 03:45:00|1493.2|1487.2|1495.5|1489.5|1495.5|1489.5|1493.1|1487.1|0
1699933800000|2023-11-14 03:50:00|1493.5|1487.5|1494.5|1488.5|1495.6|1489.6|1493.5|1487.5|0
1699934100000|2023-11-14 03:55:00|1496|1490|1495.8|1489.8|1496|1490|1494.6|1488.6|0
1699934400000|2023-11-14 04:00:00|1496.1|1490.1|1495.8|1489.8|1496.3|1490.3|1495.8|1489.8|0
1699934700000|2023-11-14 04:05:00|1495.7|1489.7|1496.1|1490.1|1497.8|1491.8|1495|1489|0
1699935000000|2023-11-14 04:10:00|1495|1489|1495|1489|1496.1|1490.1|1494.9|1488.9|0
1699935300000|2023-11-14 04:15:00|1494.8|1488.8|1495.2|1489.2|1495.3|1489.3|1494.8|1488.8|0
1699935600000|2023-11-14 04:20:00|1495.4|1489.4|1495.1|1489.1|1496.3|1490.3|1495|1489|0
1699935900000|2023-11-14 04:25:00|1495.3|1489.3|1495.4|1489.4|1495.4|1489.4|1494.2|1488.2|0
1699936200000|2023-11-14 04:30:00|1495.6|1489.6|1494.1|1488.1|1495.6|1489.6|1493.1|1487.1|0
1699936500000|2023-11-14 04:35:00|1494.3|1488.3|1494.1|1488.1|1496.1|1490.1|1494.1|1488.1|0
1699936800000|2023-11-14 04:40:00|1493|1487|1493.3|1487.3|1493.4|1487.4|1492.2|1486.2|0
1699937100000|2023-11-14 04:45:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492|1486|0
1699937400000|2023-11-14 04:50:00|1492.8|1486.8|1493.8|1487.8|1493.8|1487.8|1491.9|1485.9|0
1699937700000|2023-11-14 04:55:00|1493.9|1487.9|1491.7|1485.7|1493.9|1487.9|1491.7|1485.7|0
1700003400000|2023-11-14 23:10:00|1513.3|1507.3|1506.1|1500.1|1513.7|1507.7|1504.6|1498.6|0
1700003700000|2023-11-14 23:15:00|1504.4|1498.4|1510.6|1504.6|1510.6|1504.6|1504.4|1498.4|0
1700004000000|2023-11-14 23:20:00|1511.7|1505.7|1510.1|1504.1|1511.7|1505.7|1509|1503|0
1700004300000|2023-11-14 23:25:00|1508.8|1502.8|1508.8|1502.8|1509.6|1503.6|1507.2|1501.2|0
1700004600000|2023-11-14 23:30:00|1509.5|1503.5|1507.4|1501.4|1511.2|1505.2|1507.4|1501.4|0
1700004900000|2023-11-14 23:35:00|1507.2|1501.2|1508.2|1502.2|1509.1|1503.1|1506.9|1500.9|0
1700005200000|2023-11-14 23:40:00|1510|1504|1511.4|1505.4|1511.5|1505.5|1509.8|1503.8|0
1700005500000|2023-11-14 23:45:00|1510.2|1504.2|1510.2|1504.2|1511.2|1505.2|1509.8|1503.8|0
1700005800000|2023-11-14 23:50:00|1510.3|1504.3|1506.8|1500.8|1510.3|1504.3|1505.7|1499.7|0
1700006100000|2023-11-14 23:55:00|1506.7|1500.7|1507.4|1501.4|1509|1503|1505.7|1499.7|0
1700006400000|2023-11-15 00:00:00|1507.2|1501.2|1506.3|1500.3|1508.6|1502.6|1506.3|1500.3|0
1700006700000|2023-11-15 00:05:00|1507.3|1501.3|1505|1499|1507.3|1501.3|1505|1499|0
1700007000000|2023-11-15 00:10:00|1504.5|1498.5|1504.2|1498.2|1505.4|1499.4|1502.1|1496.1|0
1700007300000|2023-11-15 00:15:00|1505.8|1499.8|1508.1|1502.1|1508.9|1502.9|1505.8|1499.8|0
1700007600000|2023-11-15 00:20:00|1509.3|1503.3|1511.7|1505.7|1511.8|1505.8|1508.6|1502.6|0
1700007900000|2023-11-15 00:25:00|1511.6|1505.6|1512.1|1506.1|1513.7|1507.7|1511.6|1505.6|0
1700008200000|2023-11-15 00:30:00|1512|1506|1512.2|1506.2|1512.9|1506.9|1511.1|1505.1|0
1700008500000|2023-11-15 00:35:00|1512.3|1506.3|1509.7|1503.7|1512.3|1506.3|1509.7|1503.7|0
1700008800000|2023-11-15 00:40:00|1511.1|1505.1|1508.9|1502.9|1511.1|1505.1|1508.6|1502.6|0
1700009100000|2023-11-15 00:45:00|1507.9|1501.9|1507.9|1501.9|1509.1|1503.1|1505.8|1499.8|0
1700009400000|2023-11-15 00:50:00|1507.3|1501.3|1507.2|1501.2|1508.4|1502.4|1505.9|1499.9|0
1700009700000|2023-11-15 00:55:00|1506.2|1500.2|1508.7|1502.7|1508.7|1502.7|1506.2|1500.2|0
1700010000000|2023-11-15 01:00:00|1507.2|1501.2|1507.8|1501.8|1510.4|1504.4|1507.2|1501.2|0
1700010300000|2023-11-15 01:05:00|1508.9|1502.9|1510.3|1504.3|1510.3|1504.3|1508.5|1502.5|0
1700010600000|2023-11-15 01:10:00|1509.6|1503.6|1510.3|1504.3|1511.2|1505.2|1509.6|1503.6|0
1700010900000|2023-11-15 01:15:00|1510.5|1504.5|1511.8|1505.8|1511.8|1505.8|1509.7|1503.7|0
1700011200000|2023-11-15 01:20:00|1511.1|1505.1|1510.9|1504.9|1511.1|1505.1|1509.9|1503.9|0
1700011500000|2023-11-15 01:25:00|1510.8|1504.8|1511.8|1505.8|1512.1|1506.1|1510.8|1504.8|0
1700011800000|2023-11-15 01:30:00|1512|1506|1508.6|1502.6|1512.6|1506.6|1508.6|1502.6|0
1700012100000|2023-11-15 01:35:00|1509.4|1503.4|1509.9|1503.9|1510.2|1504.2|1508.8|1502.8|0
1700012400000|2023-11-15 01:40:00|1510|1504|1509.2|1503.2|1510.3|1504.3|1508.6|1502.6|0
1700012700000|2023-11-15 01:45:00|1509.4|1503.4|1508.7|1502.7|1509.4|1503.4|1507.5|1501.5|0
1700013000000|2023-11-15 01:50:00|1507.9|1501.9|1509.1|1503.1|1509.7|1503.7|1507.9|1501.9|0
1700013300000|2023-11-15 01:55:00|1507.6|1501.6|1506.9|1500.9|1508.2|1502.2|1506.9|1500.9|0
1700013600000|2023-11-15 02:00:00|1505.8|1499.8|1506.3|1500.3|1507.7|1501.7|1505.8|1499.8|0
1700013900000|2023-11-15 02:05:00|1506|1500|1504.7|1498.7|1506|1500|1504.4|1498.4|0
1700014200000|2023-11-15 02:10:00|1505.6|1499.6|1504.2|1498.2|1505.6|1499.6|1504.2|1498.2|0
1700014500000|2023-11-15 02:15:00|1504|1498|1504.3|1498.3|1505.4|1499.4|1504|1498|0
1700014800000|2023-11-15 02:20:00|1505.7|1499.7|1505.6|1499.6|1505.7|1499.7|1504.4|1498.4|0
1700015100000|2023-11-15 02:25:00|1504.4|1498.4|1504.9|1498.9|1505.8|1499.8|1504.4|1498.4|0
1700015400000|2023-11-15 02:30:00|1505|1499|1504|1498|1505.1|1499.1|1503.6|1497.6|0
1700015700000|2023-11-15 02:35:00|1503.9|1497.9|1503.4|1497.4|1504.7|1498.7|1503.4|1497.4|0
1700016000000|2023-11-15 02:40:00|1503.5|1497.5|1503.1|1497.1|1504.3|1498.3|1503.1|1497.1|0
1700016300000|2023-11-15 02:45:00|1504.5|1498.5|1503.8|1497.8|1505.2|1499.2|1503.7|1497.7|0
1700016600000|2023-11-15 02:50:00|1503.7|1497.7|1503.6|1497.6|1505.3|1499.3|1502.6|1496.6|0
1700016900000|2023-11-15 02:55:00|1503.7|1497.7|1505.2|1499.2|1505.2|1499.2|1503.7|1497.7|0
1700017200000|2023-11-15 03:00:00|1504|1498|1504.2|1498.2|1505.3|1499.3|1504|1498|0
1700017500000|2023-11-15 03:05:00|1504.4|1498.4|1503.7|1497.7|1505.2|1499.2|1503.7|1497.7|0
1700017800000|2023-11-15 03:10:00|1503.6|1497.6|1503.6|1497.6|1504.9|1498.9|1503.6|1497.6|0
1700018100000|2023-11-15 03:15:00|1502.5|1496.5|1503.6|1497.6|1504|1498|1502.5|1496.5|0
1700018400000|2023-11-15 03:20:00|1503.8|1497.8|1503.6|1497.6|1503.8|1497.8|1502.6|1496.6|0
1700018700000|2023-11-15 03:25:00|1502.5|1496.5|1503.2|1497.2|1503.4|1497.4|1502.1|1496.1|0
1700019000000|2023-11-15 03:30:00|1502.1|1496.1|1499.4|1493.4|1502.1|1496.1|1499.2|1493.2|0
1700019300000|2023-11-15 03:35:00|1499.7|1493.7|1499.7|1493.7|1500.7|1494.7|1499.1|1493.1|0
1700019600000|2023-11-15 03:40:00|1499.9|1493.9|1500.3|1494.3|1502.4|1496.4|1499.9|1493.9|0
1700019900000|2023-11-15 03:45:00|1500.1|1494.1|1500.7|1494.7|1501.8|1495.8|1500|1494|0
1700020200000|2023-11-15 03:50:00|1500.8|1494.8|1502|1496|1502|1496|1500.7|1494.7|0
1700020500000|2023-11-15 03:55:00|1502.1|1496.1|1501.1|1495.1|1502.4|1496.4|1500.9|1494.9|0
1700020800000|2023-11-15 04:00:00|1502.2|1496.2|1502.1|1496.1|1502.2|1496.2|1501.1|1495.1|0
1700021100000|2023-11-15 04:05:00|1501.1|1495.1|1500.4|1494.4|1502.5|1496.5|1500.4|1494.4|0
1700021400000|2023-11-15 04:10:00|1500.1|1494.1|1500|1494|1501.4|1495.4|1500|1494|0
1700021700000|2023-11-15 04:15:00|1500.2|1494.2|1500.7|1494.7|1501|1495|1499.5|1493.5|0
1700022000000|2023-11-15 04:20:00|1499.3|1493.3|1502.8|1496.8|1502.8|1496.8|1499|1493|0
1700022300000|2023-11-15 04:25:00|1500.5|1494.5|1501.5|1495.5|1501.7|1495.7|1500.5|1494.5|0
1700022600000|2023-11-15 04:30:00|1502.5|1496.5|1502.4|1496.4|1502.6|1496.6|1501.4|1495.4|0
1700022900000|2023-11-15 04:35:00|1501.4|1495.4|1501.6|1495.6|1502.4|1496.4|1501.3|1495.3|0
1700023200000|2023-11-15 04:40:00|1501.3|1495.3|1502.4|1496.4|1502.5|1496.5|1501|1495|0
1700023500000|2023-11-15 04:45:00|1501.2|1495.2|1501|1495|1502.2|1496.2|1501|1495|0
1700023800000|2023-11-15 04:50:00|1500.8|1494.8|1497.8|1491.8|1500.8|1494.8|1497.7|1491.7|0
1700024100000|2023-11-15 04:55:00|1498.4|1492.4|1497.9|1491.9|1498.6|1492.6|1497.3|1491.3|0
1700089800000|2023-11-15 23:10:00|1497.7|1491.7|1499.1|1493.1|1501.5|1495.5|1495.8|1489.8|0
1700090100000|2023-11-15 23:15:00|1500.1|1494.1|1503.2|1497.2|1504|1498|1500.1|1494.1|0
1700090400000|2023-11-15 23:20:00|1502.9|1496.9|1500.2|1494.2|1503.2|1497.2|1500.1|1494.1|0
1700090700000|2023-11-15 23:25:00|1500.1|1494.1|1500.7|1494.7|1502|1496|1498.6|1492.6|0
1700091000000|2023-11-15 23:30:00|1499.6|1493.6|1499.5|1493.5|1499.6|1493.6|1496.4|1490.4|0
1700091300000|2023-11-15 23:35:00|1498.7|1492.7|1500.4|1494.4|1501.3|1495.3|1498.1|1492.1|0
1700091600000|2023-11-15 23:40:00|1501.3|1495.3|1501.5|1495.5|1502.8|1496.8|1500.8|1494.8|0
1700091900000|2023-11-15 23:45:00|1501.4|1495.4|1501|1495|1501.4|1495.4|1500.2|1494.2|0
1700092200000|2023-11-15 23:50:00|1500.4|1494.4|1499.6|1493.6|1500.4|1494.4|1499.4|1493.4|0
1700092500000|2023-11-15 23:55:00|1499.9|1493.9|1500|1494|1501.5|1495.5|1499.5|1493.5|0
1700092800000|2023-11-16 00:00:00|1501|1495|1502.3|1496.3|1502.3|1496.3|1500.3|1494.3|0
1700093100000|2023-11-16 00:05:00|1501.9|1495.9|1500.8|1494.8|1501.9|1495.9|1500.1|1494.1|0
1700093400000|2023-11-16 00:10:00|1500.5|1494.5|1498.1|1492.1|1501.6|1495.6|1498.1|1492.1|0
1700093700000|2023-11-16 00:15:00|1500.2|1494.2|1503.8|1497.8|1503.8|1497.8|1500.2|1494.2|0
1700094000000|2023-11-16 00:20:00|1504|1498|1504.4|1498.4|1506.4|1500.4|1503.3|1497.3|0
1700094300000|2023-11-16 00:25:00|1504.2|1498.2|1503.2|1497.2|1504.2|1498.2|1500.4|1494.4|0
1700094600000|2023-11-16 00:30:00|1503.1|1497.1|1500.9|1494.9|1503.1|1497.1|1500.5|1494.5|0
1700094900000|2023-11-16 00:35:00|1501.3|1495.3|1502.6|1496.6|1503.3|1497.3|1501.3|1495.3|0
1700095200000|2023-11-16 00:40:00|1502.4|1496.4|1500.3|1494.3|1502.4|1496.4|1500.1|1494.1|0
1700095500000|2023-11-16 00:45:00|1500|1494|1500.8|1494.8|1501.4|1495.4|1499.7|1493.7|0
1700095800000|2023-11-16 00:50:00|1499.7|1493.7|1499.5|1493.5|1500.5|1494.5|1499.2|1493.2|0
1700096100000|2023-11-16 00:55:00|1499.4|1493.4|1500|1494|1501.4|1495.4|1499.4|1493.4|0
1700096400000|2023-11-16 01:00:00|1501|1495|1497.7|1491.7|1501|1495|1497.6|1491.6|0
1700096700000|2023-11-16 01:05:00|1497.8|1491.8|1497.3|1491.3|1499.2|1493.2|1497.3|1491.3|0
1700097000000|2023-11-16 01:10:00|1497.1|1491.1|1497|1491|1497.5|1491.5|1497|1491|0
1700097300000|2023-11-16 01:15:00|1497.3|1491.3|1497.6|1491.6|1498.9|1492.9|1497.3|1491.3|0
1700097600000|2023-11-16 01:20:00|1497.5|1491.5|1500.2|1494.2|1500.7|1494.7|1497.5|1491.5|0
1700097900000|2023-11-16 01:25:00|1500.1|1494.1|1500|1494|1501.3|1495.3|1500|1494|0
1700098200000|2023-11-16 01:30:00|1500.2|1494.2|1501.5|1495.5|1502.7|1496.7|1500.2|1494.2|0
1700098500000|2023-11-16 01:35:00|1501.8|1495.8|1501.5|1495.5|1502.9|1496.9|1501.3|1495.3|0
1700098800000|2023-11-16 01:40:00|1501.2|1495.2|1501.9|1495.9|1501.9|1495.9|1501.2|1495.2|0
1700099100000|2023-11-16 01:45:00|1502.2|1496.2|1502|1496|1503|1497|1501.7|1495.7|0
1700099400000|2023-11-16 01:50:00|1502.1|1496.1|1502.2|1496.2|1503.2|1497.2|1502.1|1496.1|0
1700099700000|2023-11-16 01:55:00|1504.1|1498.1|1502.2|1496.2|1504.1|1498.1|1501.7|1495.7|0
1700100000000|2023-11-16 02:00:00|1502.1|1496.1|1502.5|1496.5|1503.3|1497.3|1501.5|1495.5|0
1700100300000|2023-11-16 02:05:00|1501.8|1495.8|1501.1|1495.1|1502.6|1496.6|1500.9|1494.9|0
1700100600000|2023-11-16 02:10:00|1500.9|1494.9|1500.9|1494.9|1502.3|1496.3|1500.7|1494.7|0
1700100900000|2023-11-16 02:15:00|1501.7|1495.7|1500.9|1494.9|1501.7|1495.7|1500.5|1494.5|0
1700101200000|2023-11-16 02:20:00|1501.9|1495.9|1501.1|1495.1|1501.9|1495.9|1500.7|1494.7|0
1700101500000|2023-11-16 02:25:00|1501.3|1495.3|1502.7|1496.7|1502.7|1496.7|1501.2|1495.2|0
1700101800000|2023-11-16 02:30:00|1501.6|1495.6|1504.2|1498.2|1504.6|1498.6|1501.6|1495.6|0
1700102100000|2023-11-16 02:35:00|1504.1|1498.1|1502.6|1496.6|1504.8|1498.8|1502.6|1496.6|0
1700102400000|2023-11-16 02:40:00|1503.7|1497.7|1503.7|1497.7|1504.6|1498.6|1502.7|1496.7|0
1700102700000|2023-11-16 02:45:00|1502.9|1496.9|1503.5|1497.5|1504.5|1498.5|1502.7|1496.7|0
1700103000000|2023-11-16 02:50:00|1503.4|1497.4|1503.8|1497.8|1504.6|1498.6|1503.3|1497.3|0
1700103300000|2023-11-16 02:55:00|1503.7|1497.7|1502.9|1496.9|1503.8|1497.8|1502.9|1496.9|0
1700103600000|2023-11-16 03:00:00|1503|1497|1503.1|1497.1|1504|1498|1503|1497|0
1700103900000|2023-11-16 03:05:00|1503.2|1497.2|1503.1|1497.1|1504.4|1498.4|1503.1|1497.1|0
1700104200000|2023-11-16 03:10:00|1503.2|1497.2|1502.5|1496.5|1503.6|1497.6|1502.5|1496.5|0
1700104500000|2023-11-16 03:15:00|1502.4|1496.4|1502.1|1496.1|1502.6|1496.6|1502|1496|0
1700104800000|2023-11-16 03:20:00|1501.8|1495.8|1502.4|1496.4|1502.4|1496.4|1501.4|1495.4|0
1700105100000|2023-11-16 03:25:00|1501.1|1495.1|1501.1|1495.1|1502.3|1496.3|1501|1495|0
1700105400000|2023-11-16 03:30:00|1501|1495|1500.7|1494.7|1501.9|1495.9|1500.3|1494.3|0
1700105700000|2023-11-16 03:35:00|1501.2|1495.2|1501.1|1495.1|1502.4|1496.4|1501.1|1495.1|0
1700106000000|2023-11-16 03:40:00|1502.2|1496.2|1501.2|1495.2|1502.2|1496.2|1500.6|1494.6|0
1700106300000|2023-11-16 03:45:00|1501.1|1495.1|1502|1496|1502.4|1496.4|1500.9|1494.9|0
1700106600000|2023-11-16 03:50:00|1501|1495|1502|1496|1502|1496|1500.7|1494.7|0
1700106900000|2023-11-16 03:55:00|1503.3|1497.3|1502|1496|1503.3|1497.3|1502|1496|0
1700107200000|2023-11-16 04:00:00|1503.1|1497.1|1501.6|1495.6|1503.2|1497.2|1500.6|1494.6|0
1700107500000|2023-11-16 04:05:00|1500.6|1494.6|1501.1|1495.1|1501.3|1495.3|1500.6|1494.6|0
1700107800000|2023-11-16 04:10:00|1501.3|1495.3|1501.3|1495.3|1501.5|1495.5|1501.2|1495.2|0
1700108100000|2023-11-16 04:15:00|1501.2|1495.2|1501|1495|1503.3|1497.3|1500.8|1494.8|0
1700108400000|2023-11-16 04:20:00|1501.2|1495.2|1502.4|1496.4|1502.4|1496.4|1501.1|1495.1|0
1700108700000|2023-11-16 04:25:00|1502.8|1496.8|1502.2|1496.2|1503.6|1497.6|1501.3|1495.3|0
1700109000000|2023-11-16 04:30:00|1502.4|1496.4|1501.3|1495.3|1502.4|1496.4|1500.8|1494.8|0
1700109300000|2023-11-16 04:35:00|1501.5|1495.5|1500.8|1494.8|1501.5|1495.5|1500.1|1494.1|0
1700109600000|2023-11-16 04:40:00|1500.7|1494.7|1499.9|1493.9|1501|1495|1499.7|1493.7|0
1700109900000|2023-11-16 04:45:00|1500|1494|1498.8|1492.8|1500|1494|1498.5|1492.5|0
1700110200000|2023-11-16 04:50:00|1499|1493|1499.2|1493.2|1499.7|1493.7|1497.9|1491.9|0
1700110500000|2023-11-16 04:55:00|1499|1493|1497.1|1491.1|1499|1493|1497.1|1491.1|0
1700176200000|2023-11-16 23:10:00|1493.2|1487.2|1493.3|1487.3|1494.7|1488.7|1491.9|1485.9|0
1700176500000|2023-11-16 23:15:00|1492.8|1486.8|1494.2|1488.2|1494.6|1488.6|1492.8|1486.8|0
1700176800000|2023-11-16 23:20:00|1494.4|1488.4|1493.5|1487.5|1494.4|1488.4|1492.5|1486.5|0
1700177100000|2023-11-16 23:25:00|1493.7|1487.7|1492.6|1486.6|1493.7|1487.7|1492.6|1486.6|0
1700177400000|2023-11-16 23:30:00|1492.4|1486.4|1491|1485|1492.4|1486.4|1490.4|1484.4|0
1700177700000|2023-11-16 23:35:00|1490.4|1484.4|1494.4|1488.4|1494.4|1488.4|1489.3|1483.3|0
1700178000000|2023-11-16 23:40:00|1494.9|1488.9|1494.6|1488.6|1495.7|1489.7|1493.6|1487.6|0
1700178300000|2023-11-16 23:45:00|1494.7|1488.7|1494.2|1488.2|1495.3|1489.3|1494|1488|0
1700178600000|2023-11-16 23:50:00|1492|1486|1492.8|1486.8|1494.2|1488.2|1492|1486|0
1700178900000|2023-11-16 23:55:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.5|1486.5|0
1700179200000|2023-11-17 00:00:00|1492.4|1486.4|1493.1|1487.1|1493.4|1487.4|1492.4|1486.4|0
1700179500000|2023-11-17 00:05:00|1495.1|1489.1|1495.8|1489.8|1496|1490|1493.4|1487.4|0
1700179800000|2023-11-17 00:10:00|1494.7|1488.7|1494.6|1488.6|1495.8|1489.8|1494.2|1488.2|0
1700180100000|2023-11-17 00:15:00|1494.5|1488.5|1496|1490|1498.1|1492.1|1494.3|1488.3|0
1700180400000|2023-11-17 00:20:00|1495.7|1489.7|1494.5|1488.5|1496.1|1490.1|1494.5|1488.5|0
1700180700000|2023-11-17 00:25:00|1495.1|1489.1|1494.7|1488.7|1495.1|1489.1|1493.4|1487.4|0
1700181000000|2023-11-17 00:30:00|1494.5|1488.5|1497.8|1491.8|1497.8|1491.8|1494.4|1488.4|0
1700181300000|2023-11-17 00:35:00|1496.8|1490.8|1495.5|1489.5|1496.8|1490.8|1495.1|1489.1|0
1700181600000|2023-11-17 00:40:00|1495.2|1489.2|1493.5|1487.5|1496.4|1490.4|1493.5|1487.5|0
1700181900000|2023-11-17 00:45:00|1493.2|1487.2|1493.9|1487.9|1494.2|1488.2|1493.1|1487.1|0
1700182200000|2023-11-17 00:50:00|1493.7|1487.7|1494.1|1488.1|1495.2|1489.2|1493.6|1487.6|0
1700182500000|2023-11-17 00:55:00|1494.6|1488.6|1493.3|1487.3|1494.6|1488.6|1492.7|1486.7|0
1700182800000|2023-11-17 01:00:00|1492.8|1486.8|1492.9|1486.9|1493|1487|1492.7|1486.7|0
1700183100000|2023-11-17 01:05:00|1492.1|1486.1|1490.4|1484.4|1492.5|1486.5|1490.1|1484.1|0
1700183400000|2023-11-17 01:10:00|1490.3|1484.3|1487.9|1481.9|1491.2|1485.2|1487.6|1481.6|0
1700183700000|2023-11-17 01:15:00|1487.6|1481.6|1488.1|1482.1|1488.3|1482.3|1487.1|1481.1|0
1700184000000|2023-11-17 01:20:00|1487.1|1481.1|1487.9|1481.9|1488.2|1482.2|1486.8|1480.8|0
1700184300000|2023-11-17 01:25:00|1488|1482|1488.5|1482.5|1488.5|1482.5|1487.1|1481.1|0
1700184600000|2023-11-17 01:30:00|1488.6|1482.6|1486.7|1480.7|1488.7|1482.7|1486.7|1480.7|0
1700184900000|2023-11-17 01:35:00|1487.9|1481.9|1487.1|1481.1|1488|1482|1486.8|1480.8|0
1700185200000|2023-11-17 01:40:00|1488.2|1482.2|1487.2|1481.2|1488.3|1482.3|1487|1481|0
1700185500000|2023-11-17 01:45:00|1488.1|1482.1|1490.2|1484.2|1490.2|1484.2|1487.4|1481.4|0
1700185800000|2023-11-17 01:50:00|1489.2|1483.2|1489|1483|1490.1|1484.1|1489|1483|0
1700186100000|2023-11-17 01:55:00|1488.9|1482.9|1489.5|1483.5|1490.1|1484.1|1488.8|1482.8|0
1700186400000|2023-11-17 02:00:00|1490.6|1484.6|1490.2|1484.2|1491.7|1485.7|1490.1|1484.1|0
1700186700000|2023-11-17 02:05:00|1490.3|1484.3|1491.3|1485.3|1491.3|1485.3|1489.9|1483.9|0
1700187000000|2023-11-17 02:10:00|1490.2|1484.2|1490.8|1484.8|1491.5|1485.5|1490.2|1484.2|0
1700187300000|2023-11-17 02:15:00|1491.8|1485.8|1490.5|1484.5|1491.8|1485.8|1489.5|1483.5|0
1700187600000|2023-11-17 02:20:00|1491.5|1485.5|1490.3|1484.3|1491.5|1485.5|1489.9|1483.9|0
1700187900000|2023-11-17 02:25:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.2|1484.2|0
1700188200000|2023-11-17 02:30:00|1490.8|1484.8|1490.8|1484.8|1491.9|1485.9|1490.6|1484.6|0
1700188500000|2023-11-17 02:35:00|1490.6|1484.6|1491.6|1485.6|1491.6|1485.6|1490.3|1484.3|0
1700188800000|2023-11-17 02:40:00|1490.6|1484.6|1491.2|1485.2|1491.6|1485.6|1490.1|1484.1|0
1700189100000|2023-11-17 02:45:00|1490.1|1484.1|1490.3|1484.3|1491.3|1485.3|1490.1|1484.1|0
1700189400000|2023-11-17 02:50:00|1490.6|1484.6|1492.3|1486.3|1492.3|1486.3|1490.6|1484.6|0
1700189700000|2023-11-17 02:55:00|1492.2|1486.2|1492.3|1486.3|1492.3|1486.3|1490.9|1484.9|0
1700190000000|2023-11-17 03:00:00|1491.4|1485.4|1492.7|1486.7|1492.7|1486.7|1491.4|1485.4|0
1700190300000|2023-11-17 03:05:00|1492.6|1486.6|1493.8|1487.8|1495.7|1489.7|1492.6|1486.6|0
1700190600000|2023-11-17 03:10:00|1494.8|1488.8|1494|1488|1495.3|1489.3|1493.9|1487.9|0
1700190900000|2023-11-17 03:15:00|1493.8|1487.8|1494.7|1488.7|1495.4|1489.4|1493.8|1487.8|0
1700191200000|2023-11-17 03:20:00|1495.8|1489.8|1495|1489|1495.8|1489.8|1494.4|1488.4|0
1700191500000|2023-11-17 03:25:00|1495.3|1489.3|1494.8|1488.8|1495.3|1489.3|1493.7|1487.7|0
1700191800000|2023-11-17 03:30:00|1493.6|1487.6|1492.3|1486.3|1493.6|1487.6|1492.1|1486.1|0
1700192100000|2023-11-17 03:35:00|1492|1486|1492|1486|1493|1487|1491.7|1485.7|0
1700192400000|2023-11-17 03:40:00|1492.1|1486.1|1492.3|1486.3|1493.3|1487.3|1492|1486|0
1700192700000|2023-11-17 03:45:00|1492.5|1486.5|1492.4|1486.4|1493.3|1487.3|1491.9|1485.9|0
1700193000000|2023-11-17 03:50:00|1492.3|1486.3|1493.4|1487.4|1493.6|1487.6|1492.3|1486.3|0
1700193300000|2023-11-17 03:55:00|1493.5|1487.5|1493.2|1487.2|1495.2|1489.2|1492.7|1486.7|0
1700193600000|2023-11-17 04:00:00|1493.5|1487.5|1493.5|1487.5|1493.8|1487.8|1493.4|1487.4|0
1700193900000|2023-11-17 04:05:00|1493.7|1487.7|1492.8|1486.8|1494.2|1488.2|1492.8|1486.8|0
1700194200000|2023-11-17 04:10:00|1494.1|1488.1|1492.6|1486.6|1494.1|1488.1|1492.6|1486.6|0
1700194500000|2023-11-17 04:15:00|1493.7|1487.7|1492.4|1486.4|1493.8|1487.8|1492.4|1486.4|0
1700194800000|2023-11-17 04:20:00|1492.5|1486.5|1493.8|1487.8|1493.8|1487.8|1492.4|1486.4|0
1700195100000|2023-11-17 04:25:00|1494|1488|1494.1|1488.1|1495.1|1489.1|1493.9|1487.9|0
1700195400000|2023-11-17 04:30:00|1494|1488|1494|1488|1494|1488|1493.7|1487.7|0
1700195700000|2023-11-17 04:35:00|1493.9|1487.9|1493.9|1487.9|1494.8|1488.8|1493.8|1487.8|0
1700196000000|2023-11-17 04:40:00|1493.8|1487.8|1491.5|1485.5|1495.8|1489.8|1491.5|1485.5|0
1700196300000|2023-11-17 04:45:00|1492.8|1486.8|1491.4|1485.4|1493.5|1487.5|1491.4|1485.4|0
1700196600000|2023-11-17 04:50:00|1491.5|1485.5|1490.9|1484.9|1493.2|1487.2|1490.9|1484.9|0
1700196900000|2023-11-17 04:55:00|1491|1485|1491.7|1485.7|1493|1487|1490.7|1484.7|0
1700435400000|2023-11-19 23:10:00|1493.3|1487.3|1492|1486|1493.9|1487.9|1490.7|1484.7|0
1700435700000|2023-11-19 23:15:00|1491.6|1485.6|1491.4|1485.4|1492.8|1486.8|1491.4|1485.4|0
1700436000000|2023-11-19 23:20:00|1491.2|1485.2|1491.8|1485.8|1492.6|1486.6|1491.2|1485.2|0
1700436300000|2023-11-19 23:25:00|1492.7|1486.7|1490.8|1484.8|1493|1487|1490.8|1484.8|0
1700436600000|2023-11-19 23:30:00|1491.9|1485.9|1488.6|1482.6|1491.9|1485.9|1488.5|1482.5|0
1700436900000|2023-11-19 23:35:00|1488.3|1482.3|1489.8|1483.8|1489.8|1483.8|1488|1482|0
1700437200000|2023-11-19 23:40:00|1491.5|1485.5|1490.3|1484.3|1491.5|1485.5|1488.8|1482.8|0
1700437500000|2023-11-19 23:45:00|1490.2|1484.2|1490.4|1484.4|1490.8|1484.8|1488.8|1482.8|0
1700437800000|2023-11-19 23:50:00|1491.5|1485.5|1491.4|1485.4|1492|1486|1490.6|1484.6|0
1700438100000|2023-11-19 23:55:00|1493|1487|1492.3|1486.3|1493|1487|1490.8|1484.8|0
1700438400000|2023-11-20 00:00:00|1492.1|1486.1|1490.7|1484.7|1492.1|1486.1|1490.6|1484.6|0
1700438700000|2023-11-20 00:05:00|1491|1485|1493|1487|1493.4|1487.4|1491|1485|0
1700439000000|2023-11-20 00:10:00|1491|1485|1490.1|1484.1|1493.1|1487.1|1490.1|1484.1|0
1700439300000|2023-11-20 00:15:00|1490.2|1484.2|1489.2|1483.2|1492|1486|1489.2|1483.2|0
1700439600000|2023-11-20 00:20:00|1488.9|1482.9|1488.8|1482.8|1488.9|1482.9|1487.4|1481.4|0
1700439900000|2023-11-20 00:25:00|1487.7|1481.7|1487.2|1481.2|1488.9|1482.9|1486.1|1480.1|0
1700440200000|2023-11-20 00:30:00|1486.4|1480.4|1486.6|1480.6|1487.2|1481.2|1486.4|1480.4|0
1700440500000|2023-11-20 00:35:00|1486.9|1480.9|1488.9|1482.9|1488.9|1482.9|1486.9|1480.9|0
1700440800000|2023-11-20 00:40:00|1489.9|1483.9|1488.8|1482.8|1490.9|1484.9|1488.3|1482.3|0
1700441100000|2023-11-20 00:45:00|1489|1483|1490|1484|1491|1485|1489|1483|0
1700441400000|2023-11-20 00:50:00|1489.6|1483.6|1489.5|1483.5|1489.7|1483.7|1488.6|1482.6|0
1700441700000|2023-11-20 00:55:00|1489.8|1483.8|1488.1|1482.1|1489.8|1483.8|1487.7|1481.7|0
1700442000000|2023-11-20 01:00:00|1489|1483|1488.7|1482.7|1490|1484|1488.7|1482.7|0
1700442300000|2023-11-20 01:05:00|1489.9|1483.9|1490|1484|1490|1484|1488.6|1482.6|0
1700442600000|2023-11-20 01:10:00|1489.9|1483.9|1490.4|1484.4|1490.4|1484.4|1488.8|1482.8|0
1700442900000|2023-11-20 01:15:00|1489.4|1483.4|1489.4|1483.4|1490.5|1484.5|1489.3|1483.3|0
1700443200000|2023-11-20 01:20:00|1490.4|1484.4|1489.3|1483.3|1490.4|1484.4|1487.8|1481.8|0
1700443500000|2023-11-20 01:25:00|1488.2|1482.2|1487.2|1481.2|1488.3|1482.3|1487.2|1481.2|0
1700443800000|2023-11-20 01:30:00|1487.6|1481.6|1488.3|1482.3|1488.3|1482.3|1487.1|1481.1|0
1700444100000|2023-11-20 01:35:00|1488.1|1482.1|1488|1482|1488.4|1482.4|1488|1482|0
1700444400000|2023-11-20 01:40:00|1488.1|1482.1|1487.6|1481.6|1488.7|1482.7|1487.6|1481.6|0
1700444700000|2023-11-20 01:45:00|1486.8|1480.8|1488.3|1482.3|1488.4|1482.4|1486.8|1480.8|0
1700445000000|2023-11-20 01:50:00|1489.3|1483.3|1489.2|1483.2|1489.4|1483.4|1489.1|1483.1|0
1700445300000|2023-11-20 01:55:00|1488.1|1482.1|1489.7|1483.7|1489.7|1483.7|1488.1|1482.1|0
1700445600000|2023-11-20 02:00:00|1489.6|1483.6|1488.7|1482.7|1489.7|1483.7|1488.7|1482.7|0
1700445900000|2023-11-20 02:05:00|1489.8|1483.8|1489.5|1483.5|1489.8|1483.8|1488.5|1482.5|0
1700446200000|2023-11-20 02:10:00|1488.7|1482.7|1488.5|1482.5|1488.8|1482.8|1487.5|1481.5|0
1700446500000|2023-11-20 02:15:00|1487.5|1481.5|1487.7|1481.7|1489|1483|1486.5|1480.5|0
1700446800000|2023-11-20 02:20:00|1487.8|1481.8|1488|1482|1488.7|1482.7|1487.5|1481.5|0
1700447100000|2023-11-20 02:25:00|1488.1|1482.1|1489.6|1483.6|1490.9|1484.9|1488.1|1482.1|0
1700447400000|2023-11-20 02:30:00|1489.8|1483.8|1489.8|1483.8|1489.9|1483.9|1488.6|1482.6|0
1700447700000|2023-11-20 02:35:00|1489.9|1483.9|1490.7|1484.7|1491.7|1485.7|1489.9|1483.9|0
1700448000000|2023-11-20 02:40:00|1492.4|1486.4|1490.7|1484.7|1492.4|1486.4|1490.1|1484.1|0
1700448300000|2023-11-20 02:45:00|1490.8|1484.8|1489.4|1483.4|1490.9|1484.9|1489.3|1483.3|0
1700448600000|2023-11-20 02:50:00|1488.3|1482.3|1487.4|1481.4|1488.9|1482.9|1487.3|1481.3|0
1700448900000|2023-11-20 02:55:00|1487.2|1481.2|1487.5|1481.5|1489|1483|1486.9|1480.9|0
1700449200000|2023-11-20 03:00:00|1487.7|1481.7|1487.4|1481.4|1488.6|1482.6|1487.2|1481.2|0
1700449500000|2023-11-20 03:05:00|1487.5|1481.5|1487.4|1481.4|1488.6|1482.6|1487.3|1481.3|0
1700449800000|2023-11-20 03:10:00|1487.7|1481.7|1488.3|1482.3|1488.7|1482.7|1487.2|1481.2|0
1700450100000|2023-11-20 03:15:00|1487|1481|1486.9|1480.9|1488.3|1482.3|1486.8|1480.8|0
1700450400000|2023-11-20 03:20:00|1487.9|1481.9|1487.8|1481.8|1489|1483|1487.8|1481.8|0
1700450700000|2023-11-20 03:25:00|1488|1482|1487.9|1481.9|1488.9|1482.9|1487.7|1481.7|0
1700451000000|2023-11-20 03:30:00|1487.8|1481.8|1488.3|1482.3|1489.3|1483.3|1487.8|1481.8|0
1700451300000|2023-11-20 03:35:00|1489.2|1483.2|1488.2|1482.2|1489.5|1483.5|1488.1|1482.1|0
1700451600000|2023-11-20 03:40:00|1488.3|1482.3|1488.3|1482.3|1489.6|1483.6|1488.2|1482.2|0
1700451900000|2023-11-20 03:45:00|1488.4|1482.4|1488.3|1482.3|1489.3|1483.3|1488.1|1482.1|0
1700452200000|2023-11-20 03:50:00|1488.2|1482.2|1489|1483|1489|1483|1487.9|1481.9|0
1700452500000|2023-11-20 03:55:00|1488.1|1482.1|1486.7|1480.7|1489|1483|1486.7|1480.7|0
1700452800000|2023-11-20 04:00:00|1486.6|1480.6|1486.6|1480.6|1486.7|1480.7|1486.3|1480.3|0
1700453100000|2023-11-20 04:05:00|1486.7|1480.7|1487|1481|1488|1482|1486.7|1480.7|0
1700453400000|2023-11-20 04:10:00|1486.9|1480.9|1486.8|1480.8|1487.9|1481.9|1486.8|1480.8|0
1700453700000|2023-11-20 04:15:00|1486.7|1480.7|1486.7|1480.7|1486.8|1480.8|1486.5|1480.5|0
1700454000000|2023-11-20 04:20:00|1486.9|1480.9|1486.9|1480.9|1488|1482|1486.5|1480.5|0
1700454300000|2023-11-20 04:25:00|1486.8|1480.8|1486.7|1480.7|1486.8|1480.8|1486.5|1480.5|0
1700454600000|2023-11-20 04:30:00|1488.7|1482.7|1486.8|1480.8|1488.7|1482.7|1485.9|1479.9|0
1700454900000|2023-11-20 04:35:00|1485.8|1479.8|1487|1481|1487|1481|1485.8|1479.8|0
1700455200000|2023-11-20 04:40:00|1487.2|1481.2|1487|1481|1487.4|1481.4|1487|1481|0
1700455500000|2023-11-20 04:45:00|1485.8|1479.8|1485.5|1479.5|1486.8|1480.8|1485.5|1479.5|0
1700455800000|2023-11-20 04:50:00|1485.6|1479.6|1486.4|1480.4|1486.6|1480.6|1485.4|1479.4|0
1700456100000|2023-11-20 04:55:00|1486.6|1480.6|1486.1|1480.1|1486.6|1480.6|1485.6|1479.6|0
1700521800000|2023-11-20 23:10:00|1490|1484|1484.4|1478.4|1490|1484|1484.4|1478.4|0
1700522100000|2023-11-20 23:15:00|1484.2|1478.2|1482.3|1476.3|1484.2|1478.2|1482.3|1476.3|0
1700522400000|2023-11-20 23:20:00|1483.3|1477.3|1482.3|1476.3|1483.3|1477.3|1482.2|1476.2|0
1700522700000|2023-11-20 23:25:00|1482.2|1476.2|1479.8|1473.8|1482.5|1476.5|1479.8|1473.8|0
1700523000000|2023-11-20 23:30:00|1479.1|1473.1|1480.8|1474.8|1480.8|1474.8|1479.1|1473.1|0
1700523300000|2023-11-20 23:35:00|1480.6|1474.6|1480.9|1474.9|1481.7|1475.7|1480.5|1474.5|0
1700523600000|2023-11-20 23:40:00|1481.2|1475.2|1480.8|1474.8|1482.3|1476.3|1480.8|1474.8|0
1700523900000|2023-11-20 23:45:00|1480.3|1474.3|1479.7|1473.7|1480.6|1474.6|1479.5|1473.5|0
1700524200000|2023-11-20 23:50:00|1479.8|1473.8|1480.8|1474.8|1481.7|1475.7|1479.8|1473.8|0
1700524500000|2023-11-20 23:55:00|1480.7|1474.7|1480.5|1474.5|1480.7|1474.7|1480.1|1474.1|0
1700524800000|2023-11-21 00:00:00|1481.9|1475.9|1478.6|1472.6|1481.9|1475.9|1478.6|1472.6|0
1700525100000|2023-11-21 00:05:00|1478.7|1472.7|1477.5|1471.7|1479.3|1473.3|1477.3|1471.5|0
1700525400000|2023-11-21 00:10:00|1476.2|1470.4|1476.1|1470.3|1477.3|1471.5|1476.1|1470.3|0
1700525700000|2023-11-21 00:15:00|1477.3|1471.5|1476.1|1470.3|1478.4|1472.4|1476.1|1470.3|0
1700526000000|2023-11-21 00:20:00|1476.3|1470.5|1475.2|1469.4|1477.7|1471.9|1475.2|1469.4|0
1700526300000|2023-11-21 00:25:00|1475|1469.2|1476.6|1470.8|1477|1471.2|1475|1469.2|0
1700526600000|2023-11-21 00:30:00|1477.8|1472|1476.2|1470.4|1477.8|1472|1476.2|1470.4|0
1700526900000|2023-11-21 00:35:00|1476.3|1470.5|1476.8|1471|1477.8|1472|1476.3|1470.5|0
1700527200000|2023-11-21 00:40:00|1477.5|1471.7|1476.6|1470.8|1477.5|1471.7|1476|1470.2|0
1700527500000|2023-11-21 00:45:00|1476.7|1470.9|1476.5|1470.7|1478|1472.1|1476.5|1470.7|0
1700527800000|2023-11-21 00:50:00|1476.4|1470.6|1476.7|1470.9|1478.8|1472.8|1476.4|1470.6|0
1700528100000|2023-11-21 00:55:00|1476.4|1470.6|1475.8|1470|1476.4|1470.6|1475.8|1470|0
1700528400000|2023-11-21 01:00:00|1475.6|1469.8|1475.9|1470.1|1475.9|1470.1|1475.2|1469.4|0
1700528700000|2023-11-21 01:05:00|1476|1470.2|1476.2|1470.4|1476.3|1470.5|1475.9|1470.1|0
1700529000000|2023-11-21 01:10:00|1476|1470.2|1476.8|1471|1478.2|1472.2|1476|1470.2|0
1700529300000|2023-11-21 01:15:00|1476.7|1470.9|1478.3|1472.3|1478.3|1472.3|1476.7|1470.9|0
1700529600000|2023-11-21 01:20:00|1478.5|1472.5|1478.7|1472.7|1478.9|1472.9|1478.3|1472.3|0
1700529900000|2023-11-21 01:25:00|1479.7|1473.7|1479.8|1473.8|1480.4|1474.4|1478.7|1472.7|0
1700530200000|2023-11-21 01:30:00|1479.9|1473.9|1478.8|1472.8|1480.8|1474.8|1478.7|1472.7|0
1700530500000|2023-11-21 01:35:00|1478.9|1472.9|1478.7|1472.7|1479.5|1473.5|1478.2|1472.2|0
1700530800000|2023-11-21 01:40:00|1478.9|1472.9|1478.7|1472.7|1479|1473|1478.6|1472.6|0
1700531100000|2023-11-21 01:45:00|1479.9|1473.9|1477.7|1471.9|1479.9|1473.9|1477.4|1471.6|0
1700531400000|2023-11-21 01:50:00|1477.6|1471.8|1478.9|1472.9|1479|1473|1476.6|1470.8|0
1700531700000|2023-11-21 01:55:00|1479.9|1473.9|1480.5|1474.5|1480.5|1474.5|1479.1|1473.1|0
1700532000000|2023-11-21 02:00:00|1479.5|1473.5|1481|1475|1481|1475|1479.1|1473.1|0
1700532300000|2023-11-21 02:05:00|1480|1474|1480.4|1474.4|1481.4|1475.4|1479.8|1473.8|0
1700532600000|2023-11-21 02:10:00|1480.5|1474.5|1480|1474|1481.4|1475.4|1479.9|1473.9|0
1700532900000|2023-11-21 02:15:00|1481|1475|1479.9|1473.9|1481|1475|1479.4|1473.4|0
1700533200000|2023-11-21 02:20:00|1480.2|1474.2|1480.3|1474.3|1481.5|1475.5|1480.2|1474.2|0
1700533500000|2023-11-21 02:25:00|1480.4|1474.4|1481.7|1475.7|1481.7|1475.7|1479.2|1473.2|0
1700533800000|2023-11-21 02:30:00|1480.7|1474.7|1480.5|1474.5|1481.8|1475.8|1480.5|1474.5|0
1700534100000|2023-11-21 02:35:00|1480.7|1474.7|1478.8|1472.8|1481.9|1475.9|1478.7|1472.7|0
1700534400000|2023-11-21 02:40:00|1481|1475|1479.5|1473.5|1482|1476|1478.8|1472.8|0
1700534700000|2023-11-21 02:45:00|1479.3|1473.3|1482.1|1476.1|1482.2|1476.2|1479.2|1473.2|0
1700535000000|2023-11-21 02:50:00|1481.1|1475.1|1479.1|1473.1|1481.5|1475.5|1478.4|1472.4|0
1700535300000|2023-11-21 02:55:00|1478.8|1472.8|1480.4|1474.4|1480.4|1474.4|1478.8|1472.8|0
1700535600000|2023-11-21 03:00:00|1480.6|1474.6|1481.9|1475.9|1482.1|1476.1|1479.5|1473.5|0
1700535900000|2023-11-21 03:05:00|1480.7|1474.7|1481|1475|1482.2|1476.2|1480.7|1474.7|0
1700536200000|2023-11-21 03:10:00|1480.9|1474.9|1481.2|1475.2|1482.3|1476.3|1480.9|1474.9|0
1700536500000|2023-11-21 03:15:00|1482.4|1476.4|1483.5|1477.5|1484|1478|1481.5|1475.5|0
1700536800000|2023-11-21 03:20:00|1482.4|1476.4|1482.6|1476.6|1484.7|1478.7|1482.1|1476.1|0
1700537100000|2023-11-21 03:25:00|1482.5|1476.5|1482.4|1476.4|1482.8|1476.8|1482.4|1476.4|0
1700537400000|2023-11-21 03:30:00|1482.1|1476.1|1483.5|1477.5|1483.5|1477.5|1482.1|1476.1|0
1700537700000|2023-11-21 03:35:00|1485.7|1479.7|1483.6|1477.6|1486|1480|1482.4|1476.4|0
1700538000000|2023-11-21 03:40:00|1483.8|1477.8|1483.6|1477.6|1484.8|1478.8|1483.6|1477.6|0
1700538300000|2023-11-21 03:45:00|1483.8|1477.8|1484.9|1478.9|1486.1|1480.1|1483.8|1477.8|0
1700538600000|2023-11-21 03:50:00|1484.8|1478.8|1484.4|1478.4|1485.5|1479.5|1484.2|1478.2|0
1700538900000|2023-11-21 03:55:00|1484.3|1478.3|1483.5|1477.5|1484.5|1478.5|1483.5|1477.5|0
1700539200000|2023-11-21 04:00:00|1483.3|1477.3|1483.7|1477.7|1483.7|1477.7|1483|1477|0
1700539500000|2023-11-21 04:05:00|1486|1480|1486.1|1480.1|1487.2|1481.2|1483.9|1477.9|0
1700539800000|2023-11-21 04:10:00|1484.2|1478.2|1486.2|1480.2|1488.3|1482.3|1484.2|1478.2|0
1700540100000|2023-11-21 04:15:00|1485.1|1479.1|1485.1|1479.1|1486.2|1480.2|1485|1479|0
1700540400000|2023-11-21 04:20:00|1485.2|1479.2|1486.7|1480.7|1486.7|1480.7|1485.1|1479.1|0
1700540700000|2023-11-21 04:25:00|1485.8|1479.8|1487|1481|1487.9|1481.9|1485.8|1479.8|0
1700541000000|2023-11-21 04:30:00|1486.8|1480.8|1487.6|1481.6|1487.6|1481.6|1486.5|1480.5|0
1700541300000|2023-11-21 04:35:00|1487.9|1481.9|1488.9|1482.9|1488.9|1482.9|1486.7|1480.7|0
1700541600000|2023-11-21 04:40:00|1488.7|1482.7|1489|1483|1489|1483|1487.6|1481.6|0
1700541900000|2023-11-21 04:45:00|1488.9|1482.9|1489|1483|1489|1483|1487.9|1481.9|0
1700542200000|2023-11-21 04:50:00|1489.1|1483.1|1488.5|1482.5|1491.4|1485.4|1488.1|1482.1|0
1700542500000|2023-11-21 04:55:00|1488.4|1482.4|1489.2|1483.2|1489.5|1483.5|1488.1|1482.1|0
1700608200000|2023-11-21 23:10:00|1486.3|1480.3|1488|1482|1488|1482|1485.6|1479.6|0
1700608500000|2023-11-21 23:15:00|1487.1|1481.1|1487|1481|1487.8|1481.8|1485.6|1479.6|0
1700608800000|2023-11-21 23:20:00|1486.9|1480.9|1485.1|1479.1|1486.9|1480.9|1482.4|1476.4|0
1700609100000|2023-11-21 23:25:00|1485|1479|1484.5|1478.5|1485|1479|1483|1477|0
1700609400000|2023-11-21 23:30:00|1483.5|1477.5|1483.5|1477.5|1484.5|1478.5|1482.7|1476.7|0
1700609700000|2023-11-21 23:35:00|1483.1|1477.1|1481.3|1475.3|1483.6|1477.6|1481.3|1475.3|0
1700610000000|2023-11-21 23:40:00|1481.7|1475.7|1480.7|1474.7|1482.1|1476.1|1480.3|1474.3|0
1700610300000|2023-11-21 23:45:00|1480.8|1474.8|1480.1|1474.1|1482.1|1476.1|1480.1|1474.1|0
1700610600000|2023-11-21 23:50:00|1481.1|1475.1|1481.3|1475.3|1483.5|1477.5|1480.3|1474.3|0
1700610900000|2023-11-21 23:55:00|1481|1475|1481|1475|1481.6|1475.6|1480.5|1474.5|0
1700611200000|2023-11-22 00:00:00|1481.1|1475.1|1480.1|1474.1|1482.4|1476.4|1477.8|1472|0
1700611500000|2023-11-22 00:05:00|1480.3|1474.3|1480.1|1474.1|1480.9|1474.9|1478.2|1472.2|0
1700611800000|2023-11-22 00:10:00|1480.4|1474.4|1479.7|1473.7|1480.4|1474.4|1479.4|1473.4|0
1700612100000|2023-11-22 00:15:00|1480.3|1474.3|1480.6|1474.6|1481.5|1475.5|1480|1474|0
1700612400000|2023-11-22 00:20:00|1481.6|1475.6|1481.6|1475.6|1482.5|1476.5|1479.9|1473.9|0
1700612700000|2023-11-22 00:25:00|1481.2|1475.2|1481|1475|1482.6|1476.6|1481|1475|0
1700613000000|2023-11-22 00:30:00|1481.8|1475.8|1480.5|1474.5|1481.8|1475.8|1480.4|1474.4|0
1700613300000|2023-11-22 00:35:00|1480.6|1474.6|1480.2|1474.2|1481.1|1475.1|1479|1473|0
1700613600000|2023-11-22 00:40:00|1480.1|1474.1|1480.9|1474.9|1481.3|1475.3|1480.1|1474.1|0
1700613900000|2023-11-22 00:45:00|1480.8|1474.8|1480.4|1474.4|1481.8|1475.8|1480.1|1474.1|0
1700614200000|2023-11-22 00:50:00|1480.5|1474.5|1479.3|1473.3|1481.1|1475.1|1478.9|1472.9|0
1700614500000|2023-11-22 00:55:00|1479.5|1473.5|1482.3|1476.3|1482.3|1476.3|1478.5|1472.5|0
1700614800000|2023-11-22 01:00:00|1480.1|1474.1|1479.2|1473.2|1481.4|1475.4|1479.2|1473.2|0
1700615100000|2023-11-22 01:05:00|1479.7|1473.7|1478|1472.1|1479.7|1473.7|1478|1472.1|0
1700615400000|2023-11-22 01:10:00|1476.4|1470.6|1478.8|1472.8|1478.8|1472.8|1476.2|1470.4|0
1700615700000|2023-11-22 01:15:00|1479.1|1473.1|1478.8|1472.8|1480.1|1474.1|1478.8|1472.8|0
1700616000000|2023-11-22 01:20:00|1478.6|1472.6|1477.8|1472|1478.8|1472.8|1477.8|1472|0
1700616300000|2023-11-22 01:25:00|1477.7|1471.9|1478|1472.1|1478.5|1472.5|1477.7|1471.9|0
1700616600000|2023-11-22 01:30:00|1478.2|1472.2|1479.4|1473.4|1479.4|1473.4|1478.2|1472.2|0
1700616900000|2023-11-22 01:35:00|1479.5|1473.5|1479.9|1473.9|1480.8|1474.8|1479.5|1473.5|0
1700617200000|2023-11-22 01:40:00|1479.8|1473.8|1478.6|1472.6|1480.5|1474.5|1478.3|1472.3|0
1700617500000|2023-11-22 01:45:00|1476.2|1470.4|1478.8|1472.8|1481|1475|1476.2|1470.4|0
1700617800000|2023-11-22 01:50:00|1478.9|1472.9|1478.2|1472.2|1479.6|1473.6|1478.1|1472.1|0
1700618100000|2023-11-22 01:55:00|1478.1|1472.1|1477.8|1472|1479.2|1473.2|1477.7|1471.9|0
1700618400000|2023-11-22 02:00:00|1477.5|1471.7|1477.4|1471.6|1478.9|1472.9|1475.5|1469.7|0
1700618700000|2023-11-22 02:05:00|1478.3|1472.3|1476.4|1470.6|1478.3|1472.3|1476.4|1470.6|0
1700619000000|2023-11-22 02:10:00|1476.7|1470.9|1476.2|1470.4|1477.7|1471.9|1476.2|1470.4|0
1700619300000|2023-11-22 02:15:00|1475.7|1469.9|1475.4|1469.6|1476.3|1470.5|1474.7|1468.9|0
1700619600000|2023-11-22 02:20:00|1475.7|1469.9|1475.7|1469.9|1476.7|1470.9|1475.4|1469.6|0
1700619900000|2023-11-22 02:25:00|1475.9|1470.1|1475.9|1470.1|1477.6|1471.8|1475.9|1470.1|0
1700620200000|2023-11-22 02:30:00|1476.1|1470.3|1476.9|1471.1|1478.1|1472.1|1476.1|1470.3|0
1700620500000|2023-11-22 02:35:00|1477.1|1471.3|1477.1|1471.3|1478.4|1472.4|1476.7|1470.9|0
1700620800000|2023-11-22 02:40:00|1478|1472.1|1476.9|1471.1|1478|1472.1|1476.1|1470.3|0
1700621100000|2023-11-22 02:45:00|1475.9|1470.1|1478.1|1472.1|1478.2|1472.2|1475.9|1470.1|0
1700621400000|2023-11-22 02:50:00|1478.3|1472.3|1478.3|1472.3|1478.3|1472.3|1476.8|1471|0
1700621700000|2023-11-22 02:55:00|1477|1471.2|1476.9|1471.1|1478.1|1472.1|1476.9|1471.1|0
1700622000000|2023-11-22 03:00:00|1477.1|1471.3|1476.7|1470.9|1478.8|1472.8|1474.5|1468.7|0
1700622300000|2023-11-22 03:05:00|1475.7|1469.9|1476.6|1470.8|1476.7|1470.9|1475.3|1469.5|0
1700622600000|2023-11-22 03:10:00|1475.6|1469.8|1475.5|1469.7|1476.7|1470.9|1475.1|1469.3|0
1700622900000|2023-11-22 03:15:00|1475.6|1469.8|1475.4|1469.6|1476.2|1470.4|1475|1469.2|0
1700623200000|2023-11-22 03:20:00|1474.2|1468.4|1474.3|1468.5|1475.1|1469.3|1473.9|1468.1|0
1700623500000|2023-11-22 03:25:00|1474|1468.2|1475.1|1469.3|1475.4|1469.6|1474|1468.2|0
1700623800000|2023-11-22 03:30:00|1473.9|1468.1|1473.3|1467.5|1474|1468.2|1473.2|1467.4|0
1700624100000|2023-11-22 03:35:00|1473.4|1467.6|1473.1|1467.3|1474.3|1468.5|1473.1|1467.3|0
1700624400000|2023-11-22 03:40:00|1472.9|1467.1|1472.4|1466.6|1473.1|1467.3|1472.1|1466.3|0
1700624700000|2023-11-22 03:45:00|1472.6|1466.8|1473.4|1467.6|1473.8|1468|1472.5|1466.7|0
1700625000000|2023-11-22 03:50:00|1474.5|1468.7|1472.7|1466.9|1475.5|1469.7|1472.7|1466.9|0
1700625300000|2023-11-22 03:55:00|1472.9|1467.1|1473.6|1467.8|1474|1468.2|1472.8|1467|0
1700625600000|2023-11-22 04:00:00|1473.7|1467.9|1473.6|1467.8|1474.6|1468.8|1473.3|1467.5|0
1700625900000|2023-11-22 04:05:00|1473.5|1467.7|1473.1|1467.3|1474.7|1468.9|1473.1|1467.3|0
1700626200000|2023-11-22 04:10:00|1473.4|1467.6|1473.4|1467.6|1474.6|1468.8|1473.1|1467.3|0
1700626500000|2023-11-22 04:15:00|1473.2|1467.4|1474.6|1468.8|1474.6|1468.8|1472.9|1467.1|0
1700626800000|2023-11-22 04:20:00|1473.4|1467.6|1473.6|1467.8|1473.8|1468|1473.4|1467.6|0
1700627100000|2023-11-22 04:25:00|1473.7|1467.9|1473.9|1468.1|1474.4|1468.6|1473|1467.2|0
1700627400000|2023-11-22 04:30:00|1472.9|1467.1|1473.2|1467.4|1473.2|1467.4|1472.1|1466.3|0
1700627700000|2023-11-22 04:35:00|1472.1|1466.3|1474.1|1468.3|1474.1|1468.3|1472.1|1466.3|0
1700628000000|2023-11-22 04:40:00|1475.4|1469.6|1476.2|1470.4|1477|1471.2|1474.6|1468.8|0
1700628300000|2023-11-22 04:45:00|1476|1470.2|1474.9|1469.1|1476.4|1470.6|1474.9|1469.1|0
1700628600000|2023-11-22 04:50:00|1474.7|1468.9|1474|1468.2|1475.7|1469.9|1474|1468.2|0
1700628900000|2023-11-22 04:55:00|1473.2|1467.4|1474.5|1468.7|1475|1469.2|1473.2|1467.4|0
1700694600000|2023-11-22 23:10:00|1475.8|1470|1476.8|1471|1477.3|1471.5|1475.8|1470|0
1700694900000|2023-11-22 23:15:00|1477|1471.2|1475.5|1469.7|1477|1471.2|1475.5|1469.7|0
1700695200000|2023-11-22 23:20:00|1475.7|1469.9|1476.8|1471|1477.1|1471.3|1475.7|1469.9|0
1700695500000|2023-11-22 23:25:00|1475.9|1470.1|1474.5|1468.7|1476.1|1470.3|1474.4|1468.6|0
1700695800000|2023-11-22 23:30:00|1475.4|1469.6|1474.9|1469.1|1476|1470.2|1474.7|1468.9|0
1700696100000|2023-11-22 23:35:00|1474.8|1469|1478.2|1472.2|1478.2|1472.2|1474.8|1469|0
1700696400000|2023-11-22 23:40:00|1478.3|1472.3|1478.6|1472.6|1478.8|1472.8|1477.2|1471.4|0
1700696700000|2023-11-22 23:45:00|1478.3|1472.3|1475.7|1469.9|1478.3|1472.3|1475.7|1469.9|0
1700697000000|2023-11-22 23:50:00|1476.8|1471|1477.6|1471.8|1477.8|1472|1476.8|1471|0
1700697300000|2023-11-22 23:55:00|1476.2|1470.4|1475.4|1469.6|1476.2|1470.4|1475.2|1469.4|0
1700697600000|2023-11-23 00:00:00|1475.6|1469.8|1475.1|1469.3|1475.6|1469.8|1474.9|1469.1|0
1700697900000|2023-11-23 00:05:00|1474.3|1468.5|1473.9|1468.1|1475.9|1470.1|1473.9|1468.1|0
1700698200000|2023-11-23 00:10:00|1475.3|1469.5|1474|1468.2|1475.5|1469.7|1473.4|1467.6|0
1700698500000|2023-11-23 00:15:00|1474.1|1468.3|1474.8|1469|1474.9|1469.1|1474.1|1468.3|0
1700698800000|2023-11-23 00:20:00|1475.8|1470|1475.8|1470|1476.2|1470.4|1474.6|1468.8|0
1700699100000|2023-11-23 00:25:00|1475.7|1469.9|1475.9|1470.1|1476.1|1470.3|1475.7|1469.9|0
1700699400000|2023-11-23 00:30:00|1475.7|1469.9|1475.9|1470.1|1475.9|1470.1|1475.5|1469.7|0
1700699700000|2023-11-23 00:35:00|1474.6|1468.8|1475.9|1470.1|1476|1470.2|1474.5|1468.7|0
1700700000000|2023-11-23 00:40:00|1477|1471.2|1476.2|1470.4|1477|1471.2|1475.5|1469.7|0
1700700300000|2023-11-23 00:45:00|1476.4|1470.6|1476|1470.2|1476.4|1470.6|1474.7|1468.9|0
1700700600000|2023-11-23 00:50:00|1475.9|1470.1|1474.4|1468.6|1476|1470.2|1474.4|1468.6|0
1700700900000|2023-11-23 00:55:00|1476|1470.2|1474.9|1469.1|1477|1471.2|1474.9|1469.1|0
1700701200000|2023-11-23 01:00:00|1474.7|1468.9|1475.7|1469.9|1475.7|1469.9|1474.6|1468.8|0
1700701500000|2023-11-23 01:05:00|1475.4|1469.6|1475.3|1469.5|1475.6|1469.8|1474.1|1468.3|0
1700701800000|2023-11-23 01:10:00|1475.4|1469.6|1474.1|1468.3|1475.6|1469.8|1474.1|1468.3|0
1700702100000|2023-11-23 01:15:00|1475.3|1469.5|1475.1|1469.3|1475.6|1469.8|1473.8|1468|0
1700702400000|2023-11-23 01:20:00|1475.2|1469.4|1475|1469.2|1476.1|1470.3|1474.8|1469|0
1700702700000|2023-11-23 01:25:00|1475.5|1469.7|1475.4|1469.6|1476.4|1470.6|1475.2|1469.4|0
1700703000000|2023-11-23 01:30:00|1475.3|1469.5|1476.9|1471.1|1477.1|1471.3|1475.3|1469.5|0
1700703300000|2023-11-23 01:35:00|1476|1470.2|1476.8|1471|1477.4|1471.6|1476|1470.2|0
1700703600000|2023-11-23 01:40:00|1476.9|1471.1|1477.1|1471.3|1477.3|1471.5|1476.2|1470.4|0
1700703900000|2023-11-23 01:45:00|1476|1470.2|1477.2|1471.4|1477.5|1471.7|1476|1470.2|0
1700704200000|2023-11-23 01:50:00|1476.1|1470.3|1477|1471.2|1477.4|1471.6|1476.1|1470.3|0
1700704500000|2023-11-23 01:55:00|1476.9|1471.1|1475.8|1470|1477.2|1471.4|1475.5|1469.7|0
1700704800000|2023-11-23 02:00:00|1475.7|1469.9|1476.6|1470.8|1476.6|1470.8|1475.6|1469.8|0
1700705100000|2023-11-23 02:05:00|1476.9|1471.1|1477.6|1471.8|1477.8|1472|1475.4|1469.6|0
1700705400000|2023-11-23 02:10:00|1477.7|1471.9|1479|1473|1479|1473|1477.6|1471.8|0
1700705700000|2023-11-23 02:15:00|1478.1|1472.1|1479|1473|1479.3|1473.3|1478.1|1472.1|0
1700706000000|2023-11-23 02:20:00|1477.8|1472|1478.5|1472.5|1479.5|1473.5|1477.1|1471.3|0
1700706300000|2023-11-23 02:25:00|1478.4|1472.4|1478.3|1472.3|1479.1|1473.1|1477.2|1471.4|0
1700706600000|2023-11-23 02:30:00|1478.4|1472.4|1478.6|1472.6|1478.7|1472.7|1478.3|1472.3|0
1700706900000|2023-11-23 02:35:00|1477.3|1471.5|1477.2|1471.4|1478.5|1472.5|1477.2|1471.4|0
1700707200000|2023-11-23 02:40:00|1478.4|1472.4|1478.7|1472.7|1478.8|1472.8|1477.5|1471.7|0
1700707500000|2023-11-23 02:45:00|1478.6|1472.6|1478.9|1472.9|1479|1473|1478.6|1472.6|0
1700707800000|2023-11-23 02:50:00|1479|1473|1478.8|1472.8|1479.1|1473.1|1478.7|1472.7|0
1700708100000|2023-11-23 02:55:00|1478.9|1472.9|1478.3|1472.3|1479.8|1473.8|1478.3|1472.3|0
1700708400000|2023-11-23 03:00:00|1478.2|1472.2|1479.4|1473.4|1479.4|1473.4|1478.1|1472.1|0
1700708700000|2023-11-23 03:05:00|1478.4|1472.4|1479.8|1473.8|1479.8|1473.8|1478.4|1472.4|0
1700709000000|2023-11-23 03:10:00|1478.6|1472.6|1478.4|1472.4|1479.7|1473.7|1478.4|1472.4|0
1700709300000|2023-11-23 03:15:00|1479.5|1473.5|1479.6|1473.6|1479.7|1473.7|1478.3|1472.3|0
1700709600000|2023-11-23 03:20:00|1479.1|1473.1|1478|1472.1|1479.1|1473.1|1478|1472.1|0
1700709900000|2023-11-23 03:25:00|1477.8|1472|1479.1|1473.1|1479.2|1473.2|1477.8|1472|0
1700710200000|2023-11-23 03:30:00|1479|1473|1478.3|1472.3|1479.3|1473.3|1478.1|1472.1|0
1700710500000|2023-11-23 03:35:00|1479.3|1473.3|1478.8|1472.8|1479.3|1473.3|1477.7|1471.9|0
1700710800000|2023-11-23 03:40:00|1478.9|1472.9|1480|1474|1480.1|1474.1|1478.9|1472.9|0
1700711100000|2023-11-23 03:45:00|1478.9|1472.9|1480.3|1474.3|1480.3|1474.3|1478.9|1472.9|0
1700711400000|2023-11-23 03:50:00|1480.2|1474.2|1480.6|1474.6|1480.6|1474.6|1479.2|1473.2|0
1700711700000|2023-11-23 03:55:00|1480.9|1474.9|1481.3|1475.3|1481.3|1475.3|1479.7|1473.7|0
1700712000000|2023-11-23 04:00:00|1481.2|1475.2|1480.8|1474.8|1481.2|1475.2|1480|1474|0
1700712300000|2023-11-23 04:05:00|1479.6|1473.6|1479.8|1473.8|1480.7|1474.7|1479.6|1473.6|0
1700712600000|2023-11-23 04:10:00|1480.7|1474.7|1480.6|1474.6|1480.8|1474.8|1479.5|1473.5|0
1700712900000|2023-11-23 04:15:00|1480.7|1474.7|1482.1|1476.1|1482.1|1476.1|1480.5|1474.5|0
1700713200000|2023-11-23 04:20:00|1481.1|1475.1|1480.1|1474.1|1481.1|1475.1|1479.2|1473.2|0
1700713500000|2023-11-23 04:25:00|1479|1473|1479.5|1473.5|1479.9|1473.9|1478.8|1472.8|0
1700713800000|2023-11-23 04:30:00|1479.7|1473.7|1478.9|1472.9|1479.7|1473.7|1478.3|1472.3|0
1700714100000|2023-11-23 04:35:00|1478.4|1472.4|1479.2|1473.2|1479.4|1473.4|1478.3|1472.3|0
1700714400000|2023-11-23 04:40:00|1479.3|1473.3|1478.9|1472.9|1479.3|1473.3|1478.2|1472.2|0
1700714700000|2023-11-23 04:45:00|1479|1473|1477.7|1471.9|1479|1473|1477.4|1471.6|0
1700715000000|2023-11-23 04:50:00|1478.6|1472.6|1479.3|1473.3|1479.6|1473.6|1477.3|1471.5|0
1700715300000|2023-11-23 04:55:00|1478.2|1472.2|1479.3|1473.3|1479.3|1473.3|1477.8|1472|0
1700781000000|2023-11-23 23:10:00|1480|1474|1478.4|1472.4|1481.3|1475.3|1477.7|1471.9|0
1700781300000|2023-11-23 23:15:00|1477.1|1471.3|1476.6|1470.8|1478.9|1472.9|1476.6|1470.8|0
1700781600000|2023-11-23 23:20:00|1478.7|1472.7|1476.2|1470.4|1479|1473|1476.2|1470.4|0
1700781900000|2023-11-23 23:25:00|1476|1470.2|1477.2|1471.4|1477.4|1471.6|1476|1470.2|0
1700782200000|2023-11-23 23:30:00|1477.4|1471.6|1477.7|1471.9|1478.9|1472.9|1477.1|1471.3|0
1700782500000|2023-11-23 23:35:00|1478.8|1472.8|1479|1473|1479|1473|1477.2|1471.4|0
1700782800000|2023-11-23 23:40:00|1479.1|1473.1|1478.8|1472.8|1479.1|1473.1|1477.7|1471.9|0
1700783100000|2023-11-23 23:45:00|1478.7|1472.7|1477.8|1472|1478.9|1472.9|1477.8|1472|0
1700783400000|2023-11-23 23:50:00|1478|1472.1|1478.7|1472.7|1479.1|1473.1|1477.5|1471.7|0
1700783700000|2023-11-23 23:55:00|1479.3|1473.3|1479.4|1473.4|1479.5|1473.5|1478.3|1472.3|0
1700784000000|2023-11-24 00:00:00|1479.5|1473.5|1478.4|1472.4|1479.5|1473.5|1478.3|1472.3|0
1700784300000|2023-11-24 00:05:00|1479.3|1473.3|1479.1|1473.1|1480|1474|1477.8|1472|0
1700784600000|2023-11-24 00:10:00|1479|1473|1478.5|1472.5|1479.6|1473.6|1477.8|1472|0
1700784900000|2023-11-24 00:15:00|1479.5|1473.5|1479|1473|1479.5|1473.5|1478.6|1472.6|0
1700785200000|2023-11-24 00:20:00|1479.1|1473.1|1479.2|1473.2|1479.2|1473.2|1478.1|1472.1|0
1700785500000|2023-11-24 00:25:00|1478.2|1472.2|1479.8|1473.8|1479.8|1473.8|1478.2|1472.2|0
1700785800000|2023-11-24 00:30:00|1479.9|1473.9|1479.7|1473.7|1479.9|1473.9|1478.5|1472.5|0
1700786100000|2023-11-24 00:35:00|1478.7|1472.7|1479.2|1473.2|1479.7|1473.7|1478.3|1472.3|0
1700786400000|2023-11-24 00:40:00|1478.2|1472.2|1479.3|1473.3|1479.3|1473.3|1478.1|1472.1|0
1700786700000|2023-11-24 00:45:00|1478.3|1472.3|1479|1473|1479.6|1473.6|1478.2|1472.2|0
1700787000000|2023-11-24 00:50:00|1479.2|1473.2|1479.4|1473.4|1479.4|1473.4|1478.2|1472.2|0
1700787300000|2023-11-24 00:55:00|1479.3|1473.3|1479|1473|1479.4|1473.4|1478.1|1472.1|0
1700787600000|2023-11-24 01:00:00|1479.1|1473.1|1478.7|1472.7|1479.1|1473.1|1477.8|1472|0
1700787900000|2023-11-24 01:05:00|1477.6|1471.8|1477.6|1471.8|1478.8|1472.8|1477.4|1471.6|0
1700788200000|2023-11-24 01:10:00|1477.5|1471.7|1477.8|1472|1478.7|1472.7|1477.4|1471.6|0
1700788500000|2023-11-24 01:15:00|1476.8|1471|1479.2|1473.2|1479.2|1473.2|1476.8|1471|0
1700788800000|2023-11-24 01:20:00|1478.1|1472.1|1477.7|1471.9|1479.1|1473.1|1477.6|1471.8|0
1700789100000|2023-11-24 01:25:00|1477.6|1471.8|1478|1472.1|1479.1|1473.1|1477.6|1471.8|0
1700789400000|2023-11-24 01:30:00|1479|1473|1477.8|1472|1479.2|1473.2|1477.7|1471.9|0
1700789700000|2023-11-24 01:35:00|1479.1|1473.1|1479.3|1473.3|1479.5|1473.5|1478|1472.1|0
1700790000000|2023-11-24 01:40:00|1479.4|1473.4|1479.5|1473.5|1479.5|1473.5|1478.2|1472.2|0
1700790300000|2023-11-24 01:45:00|1479.2|1473.2|1479.1|1473.1|1479.2|1473.2|1477.6|1471.8|0
1700790600000|2023-11-24 01:50:00|1479|1473|1478|1472.1|1479|1473|1477.6|1471.8|0
1700790900000|2023-11-24 01:55:00|1479|1473|1478.8|1472.8|1479.1|1473.1|1477.3|1471.5|0
1700791200000|2023-11-24 02:00:00|1478.9|1472.9|1478.6|1472.6|1479|1473|1477.5|1471.7|0
1700791500000|2023-11-24 02:05:00|1477.6|1471.8|1477.1|1471.3|1478.7|1472.7|1477.1|1471.3|0
1700791800000|2023-11-24 02:10:00|1477.7|1471.9|1476.9|1471.1|1478.2|1472.2|1476.9|1471.1|0
1700792100000|2023-11-24 02:15:00|1478.1|1472.1|1477.3|1471.5|1478.4|1472.4|1477|1471.2|0
1700792400000|2023-11-24 02:20:00|1478.5|1472.5|1478.6|1472.6|1478.7|1472.7|1477.3|1471.5|0
1700792700000|2023-11-24 02:25:00|1478.7|1472.7|1476.5|1470.7|1478.7|1472.7|1476.5|1470.7|0
1700793000000|2023-11-24 02:30:00|1476.8|1471|1478|1472.1|1479.9|1473.9|1476.8|1471|0
1700793300000|2023-11-24 02:35:00|1478.2|1472.2|1477|1471.2|1478.2|1472.2|1477|1471.2|0
1700793600000|2023-11-24 02:40:00|1477.2|1471.4|1476.8|1471|1477.8|1472|1476.8|1471|0
1700793900000|2023-11-24 02:45:00|1476.7|1470.9|1476.7|1470.9|1476.8|1471|1475.8|1470|0
1700794200000|2023-11-24 02:50:00|1476.8|1471|1476.5|1470.7|1476.8|1471|1475.5|1469.7|0
1700794500000|2023-11-24 02:55:00|1475.5|1469.7|1476.3|1470.5|1477.3|1471.5|1475.5|1469.7|0
1700794800000|2023-11-24 03:00:00|1477.4|1471.6|1477|1471.2|1477.4|1471.6|1476.2|1470.4|0
1700795100000|2023-11-24 03:05:00|1476.2|1470.4|1475.4|1469.6|1477|1471.2|1475.4|1469.6|0
1700795400000|2023-11-24 03:10:00|1476.5|1470.7|1475.2|1469.4|1476.5|1470.7|1475.2|1469.4|0
1700795700000|2023-11-24 03:15:00|1475|1469.2|1475.6|1469.8|1476.1|1470.3|1474.8|1469|0
1700796000000|2023-11-24 03:20:00|1475.7|1469.9|1475.5|1469.7|1476.1|1470.3|1474.9|1469.1|0
1700796300000|2023-11-24 03:25:00|1474.5|1468.7|1474.7|1468.9|1475.8|1470|1474.4|1468.6|0
1700796600000|2023-11-24 03:30:00|1475.7|1469.9|1475.7|1469.9|1475.9|1470.1|1474.7|1468.9|0
1700796900000|2023-11-24 03:35:00|1475.6|1469.8|1474.6|1468.8|1475.9|1470.1|1474.6|1468.8|0
1700797200000|2023-11-24 03:40:00|1475.5|1469.7|1475.2|1469.4|1475.6|1469.8|1474.3|1468.5|0
1700797500000|2023-11-24 03:45:00|1475.1|1469.3|1475.2|1469.4|1475.4|1469.6|1474.1|1468.3|0
1700797800000|2023-11-24 03:50:00|1475.1|1469.3|1474.7|1468.9|1475.1|1469.3|1473.9|1468.1|0
1700798100000|2023-11-24 03:55:00|1473.5|1467.7|1474.8|1469|1474.8|1469|1473.5|1467.7|0
1700798400000|2023-11-24 04:00:00|1475|1469.2|1475|1469.2|1475|1469.2|1473.8|1468|0
1700798700000|2023-11-24 04:05:00|1473.9|1468.1|1473.8|1468|1475.2|1469.4|1473.8|1468|0
1700799000000|2023-11-24 04:10:00|1473.9|1468.1|1474.5|1468.7|1475|1469.2|1473.6|1467.8|0
1700799300000|2023-11-24 04:15:00|1473.2|1467.4|1472.7|1466.9|1474.4|1468.6|1472.7|1466.9|0
1700799600000|2023-11-24 04:20:00|1473.8|1468|1474|1468.2|1474.1|1468.3|1472.6|1466.8|0
1700799900000|2023-11-24 04:25:00|1472.9|1467.1|1473.6|1467.8|1474.5|1468.7|1472.9|1467.1|0
1700800200000|2023-11-24 04:30:00|1474.7|1468.9|1473.8|1468|1474.7|1468.9|1471.6|1465.8|0
1700800500000|2023-11-24 04:35:00|1473.7|1467.9|1475.7|1469.9|1475.7|1469.9|1471.6|1465.8|0
1700800800000|2023-11-24 04:40:00|1473.8|1468|1473|1467.2|1474|1468.2|1472.8|1467|0
1700801100000|2023-11-24 04:45:00|1474.1|1468.3|1472.5|1466.7|1474.1|1468.3|1472.4|1466.6|0
1700801400000|2023-11-24 04:50:00|1473.7|1467.9|1470.6|1464.8|1473.7|1467.9|1470.4|1464.6|0
1700801700000|2023-11-24 04:55:00|1471.7|1465.9|1470.4|1464.6|1471.7|1465.9|1470.2|1464.4|0
1701040200000|2023-11-26 23:10:00|1470.2|1464.4|1469.8|1464|1470.7|1464.9|1469.3|1463.5|0
1701040500000|2023-11-26 23:15:00|1470|1464.2|1468.9|1463.1|1470|1464.2|1467.5|1461.7|0
1701040800000|2023-11-26 23:20:00|1469.1|1463.3|1471.7|1465.9|1471.7|1465.9|1469.1|1463.3|0
1701041100000|2023-11-26 23:25:00|1470.3|1464.5|1471|1465.2|1471|1465.2|1470.3|1464.5|0
1701041400000|2023-11-26 23:30:00|1470.9|1465.1|1471|1465.2|1471.2|1465.4|1470.7|1464.9|0
1701041700000|2023-11-26 23:35:00|1470.9|1465.1|1472.1|1466.3|1472.1|1466.3|1470.9|1465.1|0
1701042000000|2023-11-26 23:40:00|1471.9|1466.1|1470.6|1464.8|1472.2|1466.4|1470.6|1464.8|0
1701042300000|2023-11-26 23:45:00|1470.7|1464.9|1471.8|1466|1471.9|1466.1|1470.7|1464.9|0
1701042600000|2023-11-26 23:50:00|1470.8|1465|1471.3|1465.5|1471.9|1466.1|1470.7|1464.9|0
1701042900000|2023-11-26 23:55:00|1470.2|1464.4|1470.3|1464.5|1470.7|1464.9|1469.3|1463.5|0
1701043200000|2023-11-27 00:00:00|1469.1|1463.3|1469.4|1463.6|1470.2|1464.4|1468.5|1462.7|0
1701043500000|2023-11-27 00:05:00|1470.4|1464.6|1471.1|1465.3|1471.1|1465.3|1469.6|1463.8|0
1701043800000|2023-11-27 00:10:00|1470.1|1464.3|1470.4|1464.6|1470.4|1464.6|1470.1|1464.3|0
1701044100000|2023-11-27 00:15:00|1470.2|1464.4|1471.4|1465.6|1472.5|1466.7|1470.1|1464.3|0
1701044400000|2023-11-27 00:20:00|1470.1|1464.3|1470.2|1464.4|1470.3|1464.5|1470.1|1464.3|0
1701044700000|2023-11-27 00:25:00|1470.3|1464.5|1469.7|1463.9|1470.3|1464.5|1469.7|1463.9|0
1701045000000|2023-11-27 00:30:00|1469.8|1464|1469.8|1464|1470.9|1465.1|1469.7|1463.9|0
1701045300000|2023-11-27 00:35:00|1470.7|1464.9|1470.1|1464.3|1470.7|1464.9|1469.6|1463.8|0
1701045600000|2023-11-27 00:40:00|1471.3|1465.5|1469.8|1464|1471.3|1465.5|1469.8|1464|0
1701045900000|2023-11-27 00:45:00|1469.7|1463.9|1470.2|1464.4|1471.1|1465.3|1469.7|1463.9|0
1701046200000|2023-11-27 00:50:00|1471.1|1465.3|1470|1464.2|1471.1|1465.3|1469.9|1464.1|0
1701046500000|2023-11-27 00:55:00|1469.9|1464.1|1469.3|1463.5|1471.1|1465.3|1469.2|1463.4|0
1701046800000|2023-11-27 01:00:00|1470.7|1464.9|1468.6|1462.8|1470.7|1464.9|1468.4|1462.6|0
1701047100000|2023-11-27 01:05:00|1467.3|1461.5|1468.3|1462.5|1469.1|1463.3|1467.3|1461.5|0
1701047400000|2023-11-27 01:10:00|1468.1|1462.3|1469|1463.2|1470.4|1464.6|1468.1|1462.3|0
1701047700000|2023-11-27 01:15:00|1469.2|1463.4|1469.6|1463.8|1470.6|1464.8|1469.2|1463.4|0
1701048000000|2023-11-27 01:20:00|1469.8|1464|1469.4|1463.6|1469.8|1464|1469.2|1463.4|0
1701048300000|2023-11-27 01:25:00|1469.3|1463.5|1468.9|1463.1|1470.3|1464.5|1468.9|1463.1|0
1701048600000|2023-11-27 01:30:00|1469.1|1463.3|1468|1462.2|1469.4|1463.6|1468|1462.2|0
1701048900000|2023-11-27 01:35:00|1468.1|1462.3|1468|1462.2|1469.1|1463.3|1466.7|1460.9|0
1701049200000|2023-11-27 01:40:00|1468.9|1463.1|1468.3|1462.5|1469.3|1463.5|1467.3|1461.5|0
1701049500000|2023-11-27 01:45:00|1468.1|1462.3|1468.1|1462.3|1469.3|1463.5|1467.8|1462|0
1701049800000|2023-11-27 01:50:00|1468|1462.2|1469|1463.2|1470.1|1464.3|1468|1462.2|0
1701050100000|2023-11-27 01:55:00|1468.8|1463|1468.2|1462.4|1468.8|1463|1467.2|1461.4|0
1701050400000|2023-11-27 02:00:00|1467.2|1461.4|1467.9|1462.1|1468.3|1462.5|1467.1|1461.3|0
1701050700000|2023-11-27 02:05:00|1466.9|1461.1|1466.3|1460.5|1467.4|1461.6|1466.1|1460.3|0
1701051000000|2023-11-27 02:10:00|1466|1460.2|1467.3|1461.5|1467.3|1461.5|1465.9|1460.1|0
1701051300000|2023-11-27 02:15:00|1467.4|1461.6|1467.1|1461.3|1469.2|1463.4|1465.7|1459.9|0
1701051600000|2023-11-27 02:20:00|1467.3|1461.5|1467|1461.2|1468.3|1462.5|1467|1461.2|0
1701051900000|2023-11-27 02:25:00|1467.1|1461.3|1467.4|1461.6|1467.4|1461.6|1467.1|1461.3|0
1701052200000|2023-11-27 02:30:00|1468.4|1462.6|1467|1461.2|1468.4|1462.6|1467|1461.2|0
1701052500000|2023-11-27 02:35:00|1464.7|1458.9|1467.5|1461.7|1467.5|1461.7|1464.7|1458.9|0
1701052800000|2023-11-27 02:40:00|1465.9|1460.1|1466.5|1460.7|1467.5|1461.7|1465.9|1460.1|0
1701053100000|2023-11-27 02:45:00|1466.4|1460.6|1467.4|1461.6|1467.5|1461.7|1466.4|1460.6|0
1701053400000|2023-11-27 02:50:00|1467.5|1461.7|1465.8|1460|1467.5|1461.7|1465.8|1460|0
1701053700000|2023-11-27 02:55:00|1466.1|1460.3|1466.2|1460.4|1467|1461.2|1464.8|1459|0
1701054000000|2023-11-27 03:00:00|1466.1|1460.3|1465.9|1460.1|1467.1|1461.3|1465.9|1460.1|0
1701054300000|2023-11-27 03:05:00|1465.8|1460|1465.5|1459.7|1465.8|1460|1464.4|1458.6|0
1701054600000|2023-11-27 03:10:00|1464.4|1458.6|1465.3|1459.5|1465.5|1459.7|1464.4|1458.6|0
1701054900000|2023-11-27 03:15:00|1464.3|1458.5|1464.5|1458.7|1465|1459.2|1463.6|1457.8|0
1701055200000|2023-11-27 03:20:00|1463.6|1457.8|1464.9|1459.1|1465.3|1459.5|1463.6|1457.8|0
1701055500000|2023-11-27 03:25:00|1463.2|1457.4|1463.9|1458.1|1465.2|1459.4|1463.2|1457.4|0
1701055800000|2023-11-27 03:30:00|1464|1458.2|1464|1458.2|1465|1459.2|1463.6|1457.8|0
1701056100000|2023-11-27 03:35:00|1463.7|1457.9|1465.3|1459.5|1465.3|1459.5|1463.7|1457.9|0
1701056400000|2023-11-27 03:40:00|1465.4|1459.6|1465.6|1459.8|1466.6|1460.8|1464.2|1458.4|0
1701056700000|2023-11-27 03:45:00|1466.3|1460.5|1464.7|1458.9|1466.3|1460.5|1464.5|1458.7|0
1701057000000|2023-11-27 03:50:00|1464.6|1458.8|1464.9|1459.1|1465.8|1460|1464.6|1458.8|0
1701057300000|2023-11-27 03:55:00|1465.9|1460.1|1464.7|1458.9|1465.9|1460.1|1464.7|1458.9|0
1701057600000|2023-11-27 04:00:00|1464.8|1459|1464.6|1458.8|1465.7|1459.9|1463.5|1457.7|0
1701057900000|2023-11-27 04:05:00|1464.5|1458.7|1464.9|1459.1|1464.9|1459.1|1464.3|1458.5|0
1701058200000|2023-11-27 04:10:00|1465|1459.2|1465.1|1459.3|1465.3|1459.5|1465|1459.2|0
1701058500000|2023-11-27 04:15:00|1466|1460.2|1464.2|1458.4|1466|1460.2|1463.2|1457.4|0
1701058800000|2023-11-27 04:20:00|1464.3|1458.5|1464.7|1458.9|1466.1|1460.3|1464.3|1458.5|0
1701059100000|2023-11-27 04:25:00|1464.8|1459|1464.9|1459.1|1465.9|1460.1|1464.6|1458.8|0
1701059400000|2023-11-27 04:30:00|1465.7|1459.9|1465.1|1459.3|1466.9|1461.1|1464.7|1458.9|0
1701059700000|2023-11-27 04:35:00|1466|1460.2|1465.3|1459.5|1466.3|1460.5|1465|1459.2|0
1701060000000|2023-11-27 04:40:00|1465.4|1459.6|1467.3|1461.5|1467.3|1461.5|1465.4|1459.6|0
1701060300000|2023-11-27 04:45:00|1467.6|1461.8|1467.1|1461.3|1468.2|1462.4|1467.1|1461.3|0
1701060600000|2023-11-27 04:50:00|1467.2|1461.4|1466.9|1461.1|1468|1462.2|1466.9|1461.1|0
1701060900000|2023-11-27 04:55:00|1467.9|1462.1|1466.2|1460.4|1467.9|1462.1|1466.1|1460.3|0
1701126600000|2023-11-27 23:10:00|1467.9|1462.1|1466.6|1460.8|1468.3|1462.5|1465.2|1459.4|0
1701126900000|2023-11-27 23:15:00|1466.5|1460.7|1468.2|1462.4|1468.2|1462.4|1465.4|1459.6|0
1701127200000|2023-11-27 23:20:00|1467.6|1461.8|1469.7|1463.9|1469.7|1463.9|1467.6|1461.8|0
1701127500000|2023-11-27 23:25:00|1469.2|1463.4|1469.8|1464|1470.5|1464.7|1469.2|1463.4|0
1701127800000|2023-11-27 23:30:00|1470.7|1464.9|1468.1|1462.3|1470.7|1464.9|1467.6|1461.8|0
1701128100000|2023-11-27 23:35:00|1468.2|1462.4|1465.9|1460.1|1468.2|1462.4|1464.9|1459.1|0
1701128400000|2023-11-27 23:40:00|1465.8|1460|1466.2|1460.4|1467.1|1461.3|1464.9|1459.1|0
1701128700000|2023-11-27 23:45:00|1465.2|1459.4|1467.3|1461.5|1467.3|1461.5|1465.2|1459.4|0
1701129000000|2023-11-27 23:50:00|1467.1|1461.3|1466.9|1461.1|1468.3|1462.5|1466.9|1461.1|0
1701129300000|2023-11-27 23:55:00|1467.4|1461.6|1467.7|1461.9|1467.7|1461.9|1467.1|1461.3|0
1701129600000|2023-11-28 00:00:00|1467.5|1461.7|1468|1462.2|1468.1|1462.3|1466.6|1460.8|0
1701129900000|2023-11-28 00:05:00|1468.9|1463.1|1468.2|1462.4|1468.9|1463.1|1468.2|1462.4|0
1701130200000|2023-11-28 00:10:00|1466.9|1461.1|1466.8|1461|1466.9|1461.1|1465.7|1459.9|0
1701130500000|2023-11-28 00:15:00|1466.7|1460.9|1465.3|1459.5|1466.8|1461|1465.1|1459.3|0
1701130800000|2023-11-28 00:20:00|1465.5|1459.7|1465.5|1459.7|1466.5|1460.7|1465.3|1459.5|0
1701131100000|2023-11-28 00:25:00|1465.3|1459.5|1465.7|1459.9|1466.4|1460.6|1465.3|1459.5|0
1701131400000|2023-11-28 00:30:00|1465.6|1459.8|1466.8|1461|1467|1461.2|1465.5|1459.7|0
1701131700000|2023-11-28 00:35:00|1466.9|1461.1|1467.2|1461.4|1467.2|1461.4|1466|1460.2|0
1701132000000|2023-11-28 00:40:00|1467.3|1461.5|1466.1|1460.3|1467.5|1461.7|1466.1|1460.3|0
1701132300000|2023-11-28 00:45:00|1467.1|1461.3|1467.9|1462.1|1468.3|1462.5|1466.2|1460.4|0
1701132600000|2023-11-28 00:50:00|1466.9|1461.1|1468.3|1462.5|1468.4|1462.6|1466.2|1460.4|0
1701132900000|2023-11-28 00:55:00|1467.4|1461.6|1466.8|1461|1468.3|1462.5|1466.8|1461|0
1701133200000|2023-11-28 01:00:00|1466.9|1461.1|1466.8|1461|1467.8|1462|1466.4|1460.6|0
1701133500000|2023-11-28 01:05:00|1467.8|1462|1469.5|1463.7|1469.5|1463.7|1467|1461.2|0
1701133800000|2023-11-28 01:10:00|1469.4|1463.6|1468|1462.2|1469.5|1463.7|1468|1462.2|0
1701134100000|2023-11-28 01:15:00|1468.1|1462.3|1468.4|1462.6|1468.6|1462.8|1468|1462.2|0
1701134400000|2023-11-28 01:20:00|1468.7|1462.9|1470.2|1464.4|1470.5|1464.7|1468.2|1462.4|0
1701134700000|2023-11-28 01:25:00|1468.1|1462.3|1468.1|1462.3|1469|1463.2|1467.8|1462|0
1701135000000|2023-11-28 01:30:00|1467.9|1462.1|1468.1|1462.3|1468.1|1462.3|1467.6|1461.8|0
1701135300000|2023-11-28 01:35:00|1468|1462.2|1467.9|1462.1|1468|1462.2|1467.8|1462|0
1701135600000|2023-11-28 01:40:00|1467.6|1461.8|1468|1462.2|1468.1|1462.3|1467.5|1461.7|0
1701135900000|2023-11-28 01:45:00|1468.1|1462.3|1467.9|1462.1|1468.2|1462.4|1467.9|1462.1|0
1701136200000|2023-11-28 01:50:00|1468.1|1462.3|1468|1462.2|1468.2|1462.4|1467.8|1462|0
1701136500000|2023-11-28 01:55:00|1468.1|1462.3|1468|1462.2|1469.1|1463.3|1467.8|1462|0
1701136800000|2023-11-28 02:00:00|1467.9|1462.1|1468.4|1462.6|1469.4|1463.6|1467.9|1462.1|0
1701137100000|2023-11-28 02:05:00|1468.6|1462.8|1468.6|1462.8|1470.7|1464.9|1468.1|1462.3|0
1701137400000|2023-11-28 02:10:00|1468.8|1463|1467.3|1461.5|1468.8|1463|1467.2|1461.4|0
1701137700000|2023-11-28 02:15:00|1468.3|1462.5|1468.3|1462.5|1468.5|1462.7|1468.3|1462.5|0
1701138000000|2023-11-28 02:20:00|1467.3|1461.5|1469.1|1463.3|1469.3|1463.5|1467.3|1461.5|0
1701138300000|2023-11-28 02:25:00|1468|1462.2|1466.9|1461.1|1468|1462.2|1466.9|1461.1|0
1701138600000|2023-11-28 02:30:00|1466.8|1461|1467.2|1461.4|1469.2|1463.4|1466.8|1461|0
1701138900000|2023-11-28 02:35:00|1467.3|1461.5|1467.3|1461.5|1467.4|1461.6|1467.2|1461.4|0
1701139200000|2023-11-28 02:40:00|1467.4|1461.6|1467.4|1461.6|1467.5|1461.7|1466.3|1460.5|0
1701139500000|2023-11-28 02:45:00|1466.4|1460.6|1466.1|1460.3|1467.4|1461.6|1466|1460.2|0
1701139800000|2023-11-28 02:50:00|1466.3|1460.5|1468.1|1462.3|1468.1|1462.3|1466.3|1460.5|0
1701140100000|2023-11-28 02:55:00|1467|1461.2|1467.4|1461.6|1468|1462.2|1466.2|1460.4|0
1701140400000|2023-11-28 03:00:00|1467.3|1461.5|1467.4|1461.6|1467.4|1461.6|1466.1|1460.3|0
1701140700000|2023-11-28 03:05:00|1467.3|1461.5|1466.3|1460.5|1467.4|1461.6|1466.2|1460.4|0
1701141000000|2023-11-28 03:10:00|1466.2|1460.4|1465.5|1459.7|1466.4|1460.6|1465.5|1459.7|0
1701141300000|2023-11-28 03:15:00|1466.6|1460.8|1464.7|1458.9|1466.6|1460.8|1464.7|1458.9|0
1701141600000|2023-11-28 03:20:00|1464.9|1459.1|1465.4|1459.6|1465.9|1460.1|1464.7|1458.9|0
1701141900000|2023-11-28 03:25:00|1466.5|1460.7|1465|1459.2|1466.5|1460.7|1464.9|1459.1|0
1701142200000|2023-11-28 03:30:00|1464.9|1459.1|1463.7|1457.9|1465|1459.2|1463.7|1457.9|0
1701142500000|2023-11-28 03:35:00|1463.9|1458.1|1465.4|1459.6|1465.4|1459.6|1463.9|1458.1|0
1701142800000|2023-11-28 03:40:00|1464.4|1458.6|1464.3|1458.5|1465.2|1459.4|1464.1|1458.3|0
1701143100000|2023-11-28 03:45:00|1464.2|1458.4|1463.7|1457.9|1465.1|1459.3|1463.7|1457.9|0
1701143400000|2023-11-28 03:50:00|1463.6|1457.8|1464.2|1458.4|1464.4|1458.6|1463.6|1457.8|0
1701143700000|2023-11-28 03:55:00|1464.5|1458.7|1464.4|1458.6|1464.6|1458.8|1464.2|1458.4|0
1701144000000|2023-11-28 04:00:00|1464.6|1458.8|1465.4|1459.6|1465.4|1459.6|1464.4|1458.6|0
1701144300000|2023-11-28 04:05:00|1464.3|1458.5|1464.2|1458.4|1464.6|1458.8|1463.2|1457.4|0
1701144600000|2023-11-28 04:10:00|1464.4|1458.6|1465.4|1459.6|1465.4|1459.6|1464.1|1458.3|0
1701144900000|2023-11-28 04:15:00|1464.3|1458.5|1465|1459.2|1465.3|1459.5|1464.2|1458.4|0
1701145200000|2023-11-28 04:20:00|1464.9|1459.1|1465.4|1459.6|1465.4|1459.6|1463.9|1458.1|0
1701145500000|2023-11-28 04:25:00|1465.1|1459.3|1464.9|1459.1|1465.1|1459.3|1463.6|1457.8|0
1701145800000|2023-11-28 04:30:00|1464.7|1458.9|1463.8|1458|1465.3|1459.5|1463.8|1458|0
1701146100000|2023-11-28 04:35:00|1464|1458.2|1464.9|1459.1|1465.3|1459.5|1464|1458.2|0
1701146400000|2023-11-28 04:40:00|1463.9|1458.1|1464.6|1458.8|1464.6|1458.8|1463.6|1457.8|0
1701146700000|2023-11-28 04:45:00|1463.4|1457.6|1463.1|1457.3|1464.4|1458.6|1463.1|1457.3|0
1701147000000|2023-11-28 04:50:00|1463.2|1457.4|1463.1|1457.3|1464.3|1458.5|1462.9|1457.1|0
1701147300000|2023-11-28 04:55:00|1462.7|1456.9|1463.4|1457.6|1464.9|1459.1|1462.4|1456.6|0
1701213000000|2023-11-28 23:10:00|1460.3|1454.5|1461.9|1456.1|1462.6|1456.8|1460.2|1454.4|0
1701213300000|2023-11-28 23:15:00|1462.4|1456.6|1462.3|1456.5|1463|1457.2|1461.8|1456|0
1701213600000|2023-11-28 23:20:00|1460.1|1454.3|1464|1458.2|1464|1458.2|1460.1|1454.3|0
1701213900000|2023-11-28 23:25:00|1463|1457.2|1463.4|1457.6|1464.7|1458.9|1462.4|1456.6|0
1701214200000|2023-11-28 23:30:00|1465.9|1460.1|1466.8|1461|1467|1461.2|1464.8|1459|0
1701214500000|2023-11-28 23:35:00|1465.9|1460.1|1466.1|1460.3|1466.8|1461|1464.7|1458.9|0
1701214800000|2023-11-28 23:40:00|1466.2|1460.4|1466.2|1460.4|1467.4|1461.6|1466|1460.2|0
1701215100000|2023-11-28 23:45:00|1465.6|1459.8|1465.3|1459.5|1465.8|1460|1465.3|1459.5|0
1701215400000|2023-11-28 23:50:00|1466.5|1460.7|1468.3|1462.5|1468.4|1462.6|1466.5|1460.7|0
1701215700000|2023-11-28 23:55:00|1467.2|1461.4|1467.7|1461.9|1469.4|1463.6|1467.2|1461.4|0
1701216000000|2023-11-29 00:00:00|1467.8|1462|1468.2|1462.4|1468.8|1463|1467.7|1461.9|0
1701216300000|2023-11-29 00:05:00|1468|1462.2|1468.1|1462.3|1468.5|1462.7|1467.9|1462.1|0
1701216600000|2023-11-29 00:10:00|1469.1|1463.3|1469.6|1463.8|1469.6|1463.8|1468|1462.2|0
1701216900000|2023-11-29 00:15:00|1470.7|1464.9|1470.1|1464.3|1471.6|1465.8|1469.6|1463.8|0
1701217200000|2023-11-29 00:20:00|1469.8|1464|1468.3|1462.5|1469.8|1464|1468.3|1462.5|0
1701217500000|2023-11-29 00:25:00|1468.5|1462.7|1468.5|1462.7|1468.7|1462.9|1468.4|1462.6|0
1701217800000|2023-11-29 00:30:00|1468.4|1462.6|1474.2|1468.4|1474.7|1468.9|1468.4|1462.6|0
1701218100000|2023-11-29 00:35:00|1475.2|1469.4|1476.1|1470.3|1477|1471.2|1474.1|1468.3|0
1701218400000|2023-11-29 00:40:00|1477|1471.2|1476|1470.2|1477.2|1471.4|1475.7|1469.9|0
1701218700000|2023-11-29 00:45:00|1476.1|1470.3|1477.1|1471.3|1477.5|1471.7|1476|1470.2|0
1701219000000|2023-11-29 00:50:00|1477.3|1471.5|1479.1|1473.1|1480.2|1474.2|1477.3|1471.5|0
1701219300000|2023-11-29 00:55:00|1480.1|1474.1|1480|1474|1480.6|1474.6|1479.3|1473.3|0
1701219600000|2023-11-29 01:00:00|1480.2|1474.2|1480.6|1474.6|1480.6|1474.6|1479|1473|0
1701219900000|2023-11-29 01:05:00|1480.7|1474.7|1479.4|1473.4|1480.7|1474.7|1479.4|1473.4|0
1701220200000|2023-11-29 01:10:00|1479.1|1473.1|1479.9|1473.9|1480.5|1474.5|1479.1|1473.1|0
1701220500000|2023-11-29 01:15:00|1480|1474|1479.5|1473.5|1481.1|1475.1|1479.5|1473.5|0
1701220800000|2023-11-29 01:20:00|1479.7|1473.7|1479|1473|1479.7|1473.7|1478.2|1472.2|0
1701221100000|2023-11-29 01:25:00|1477.8|1472|1477.7|1471.9|1479|1473|1477.6|1471.8|0
1701221400000|2023-11-29 01:30:00|1476.7|1470.9|1478.6|1472.6|1478.8|1472.8|1476.7|1470.9|0
1701221700000|2023-11-29 01:35:00|1478.7|1472.7|1478.3|1472.3|1480.7|1474.7|1478.3|1472.3|0
1701222000000|2023-11-29 01:40:00|1478.4|1472.4|1476.1|1470.3|1479.4|1473.4|1476.1|1470.3|0
1701222300000|2023-11-29 01:45:00|1477.2|1471.4|1476.5|1470.7|1478|1472.1|1476.5|1470.7|0
1701222600000|2023-11-29 01:50:00|1477.6|1471.8|1478.3|1472.3|1479.1|1473.1|1477.4|1471.6|0
1701222900000|2023-11-29 01:55:00|1478.4|1472.4|1477.6|1471.8|1479.3|1473.3|1477.6|1471.8|0
1701223200000|2023-11-29 02:00:00|1477.7|1471.9|1479.7|1473.7|1479.7|1473.7|1477.5|1471.7|0
1701223500000|2023-11-29 02:05:00|1478.9|1472.9|1478|1472.1|1480.1|1474.1|1476.8|1471|0
1701223800000|2023-11-29 02:10:00|1478.1|1472|1477.1|1471.3|1478.5|1472.5|1477.1|1471.3|0
1701224100000|2023-11-29 02:15:00|1477.2|1471.4|1476.9|1471.1|1477.2|1471.4|1476.7|1470.9|0
1701224400000|2023-11-29 02:20:00|1477.8|1472|1477|1471.2|1477.8|1472|1476.7|1470.9|0
1701224700000|2023-11-29 02:25:00|1476.9|1471.1|1477.3|1471.5|1477.4|1471.6|1476.9|1471.1|0
1701225000000|2023-11-29 02:30:00|1477.1|1471.3|1477.2|1471.4|1477.3|1471.5|1477.1|1471.3|0
1701225300000|2023-11-29 02:35:00|1477|1471.2|1476.9|1471.1|1477.1|1471.3|1476.9|1471.1|0
1701225600000|2023-11-29 02:40:00|1477.2|1471.4|1476.8|1471|1477.5|1471.7|1476.8|1471|0
1701225900000|2023-11-29 02:45:00|1477.2|1471.4|1477.5|1471.7|1477.6|1471.8|1476.9|1471.1|0
1701226200000|2023-11-29 02:50:00|1477.6|1471.8|1477.2|1471.4|1477.8|1472|1477.2|1471.4|0
1701226500000|2023-11-29 02:55:00|1478.5|1472.5|1477.3|1471.5|1478.5|1472.5|1477.1|1471.3|0
1701226800000|2023-11-29 03:00:00|1477.6|1471.8|1477.8|1472|1479|1473|1477.6|1471.8|0
1701227100000|2023-11-29 03:05:00|1477.6|1471.8|1478.9|1472.9|1479.5|1473.5|1477.6|1471.8|0
1701227400000|2023-11-29 03:10:00|1479|1473|1478.8|1472.8|1480.1|1474.1|1478.8|1472.8|0
1701227700000|2023-11-29 03:15:00|1478.9|1472.9|1478.7|1472.7|1479.8|1473.8|1478.7|1472.7|0
1701228000000|2023-11-29 03:20:00|1480|1474|1477.8|1472|1480.1|1474.1|1477.7|1471.9|0
1701228300000|2023-11-29 03:25:00|1478|1472.1|1478.9|1472.9|1479.1|1473.1|1477.5|1471.7|0
1701228600000|2023-11-29 03:30:00|1477.7|1471.9|1478.2|1472.2|1479.3|1473.3|1477.7|1471.9|0
1701228900000|2023-11-29 03:35:00|1478.4|1472.4|1478.1|1472.1|1479.3|1473.3|1477.8|1472|0
1701229200000|2023-11-29 03:40:00|1478.2|1472.2|1479.3|1473.3|1479.3|1473.3|1478|1472.1|0
1701229500000|2023-11-29 03:45:00|1479.2|1473.2|1478.6|1472.6|1479.2|1473.2|1478.6|1472.6|0
1701229800000|2023-11-29 03:50:00|1477.6|1471.8|1476.4|1470.6|1478.7|1472.7|1476.3|1470.5|0
1701230100000|2023-11-29 03:55:00|1476.1|1470.3|1476.2|1470.4|1476.6|1470.8|1475.4|1469.6|0
1701230400000|2023-11-29 04:00:00|1476.3|1470.5|1476|1470.2|1477.3|1471.5|1475.7|1469.9|0
1701230700000|2023-11-29 04:05:00|1476.1|1470.3|1475.3|1469.5|1476.1|1470.3|1474.6|1468.8|0
1701231000000|2023-11-29 04:10:00|1475.1|1469.3|1475.1|1469.3|1476.2|1470.4|1475.1|1469.3|0
1701231300000|2023-11-29 04:15:00|1475.4|1469.6|1475.5|1469.7|1476.5|1470.7|1475.2|1469.4|0
1701231600000|2023-11-29 04:20:00|1476|1470.2|1476.1|1470.3|1477.1|1471.3|1476|1470.2|0
1701231900000|2023-11-29 04:25:00|1476.3|1470.5|1476.7|1470.9|1477.6|1471.8|1476.3|1470.5|0
1701232200000|2023-11-29 04:30:00|1476.6|1470.8|1479.1|1473.1|1479.3|1473.3|1476.6|1470.8|0
1701232500000|2023-11-29 04:35:00|1479|1473|1478.2|1472.2|1479|1473|1477.3|1471.5|0
1701232800000|2023-11-29 04:40:00|1477.1|1471.3|1475.6|1469.8|1477.8|1472|1475.6|1469.8|0
1701233100000|2023-11-29 04:45:00|1475.8|1470|1474.9|1469.1|1475.8|1470|1474.9|1469.1|0
1701233400000|2023-11-29 04:50:00|1475.1|1469.3|1475.4|1469.6|1477.1|1471.3|1475.1|1469.3|0
1701233700000|2023-11-29 04:55:00|1475.1|1469.3|1475.1|1469.3|1475.5|1469.7|1475.1|1469.3|0
1701299400000|2023-11-29 23:10:00|1476.2|1470.4|1473|1467.2|1476.2|1470.4|1471.3|1465.5|0
1701299700000|2023-11-29 23:15:00|1472.3|1466.5|1471.1|1465.3|1473|1467.2|1471.1|1465.3|0
1701300000000|2023-11-29 23:20:00|1472|1466.2|1472.6|1466.8|1474|1468.2|1472|1466.2|0
1701300300000|2023-11-29 23:25:00|1473.7|1467.9|1474.8|1469|1474.9|1469.1|1473.6|1467.8|0
1701300600000|2023-11-29 23:30:00|1474|1468.2|1474.6|1468.8|1475.1|1469.3|1473.9|1468.1|0
1701300900000|2023-11-29 23:35:00|1475.9|1470.1|1474.2|1468.4|1475.9|1470.1|1472.3|1466.5|0
1701301200000|2023-11-29 23:40:00|1474.1|1468.3|1474.8|1469|1475|1469.2|1473.9|1468.1|0
1701301500000|2023-11-29 23:45:00|1475|1469.2|1473.1|1467.3|1475.3|1469.5|1473|1467.2|0
1701301800000|2023-11-29 23:50:00|1473|1467.2|1473.1|1467.3|1474|1468.2|1473|1467.2|0
1701302100000|2023-11-29 23:55:00|1472.2|1466.4|1474.6|1468.8|1474.6|1468.8|1471.9|1466.1|0
1701302400000|2023-11-30 00:00:00|1474.7|1468.9|1474.9|1469.1|1475|1469.2|1472.4|1466.6|0
1701302700000|2023-11-30 00:05:00|1473.9|1468.1|1473.6|1467.8|1474.8|1469|1472.4|1466.6|0
1701303000000|2023-11-30 00:10:00|1473.7|1467.9|1472.6|1466.8|1473.7|1467.9|1471.9|1466.1|0
1701303300000|2023-11-30 00:15:00|1472.1|1466.3|1472.5|1466.7|1474.5|1468.7|1472.1|1466.3|0
1701303600000|2023-11-30 00:20:00|1473.6|1467.8|1474.2|1468.4|1474.3|1468.5|1472.6|1466.8|0
1701303900000|2023-11-30 00:25:00|1475.4|1469.6|1474.1|1468.3|1475.4|1469.6|1473.5|1467.7|0
1701304200000|2023-11-30 00:30:00|1473.1|1467.3|1473.1|1467.3|1474.2|1468.4|1473|1467.2|0
1701304500000|2023-11-30 00:35:00|1473.2|1467.4|1470.5|1464.7|1474|1468.2|1470.4|1464.6|0
1701304800000|2023-11-30 00:40:00|1472.5|1466.7|1474.3|1468.5|1474.3|1468.5|1472.4|1466.6|0
1701305100000|2023-11-30 00:45:00|1473.2|1467.4|1474.2|1468.4|1474.4|1468.6|1473.1|1467.3|0
1701305400000|2023-11-30 00:50:00|1473.1|1467.3|1473.1|1467.3|1474.2|1468.4|1472.9|1467.1|0
1701305700000|2023-11-30 00:55:00|1473.2|1467.4|1474.1|1468.3|1474.2|1468.4|1473.2|1467.4|0
1701306000000|2023-11-30 01:00:00|1472.6|1466.8|1472.7|1466.9|1473.1|1467.3|1472.3|1466.5|0
1701306300000|2023-11-30 01:05:00|1472.6|1466.8|1470.4|1464.6|1472.6|1466.8|1469.4|1463.6|0
1701306600000|2023-11-30 01:10:00|1470.3|1464.5|1469.7|1463.9|1470.3|1464.5|1468.2|1462.4|0
1701306900000|2023-11-30 01:15:00|1469.6|1463.8|1470|1464.2|1470|1464.2|1468.9|1463.1|0
1701307200000|2023-11-30 01:20:00|1469.9|1464.1|1471.2|1465.4|1472.2|1466.4|1468.8|1463|0
1701307500000|2023-11-30 01:25:00|1471.1|1465.3|1471.9|1466.1|1471.9|1466.1|1470.6|1464.8|0
1701307800000|2023-11-30 01:30:00|1470.8|1465|1471.9|1466.1|1472.9|1467.1|1470.8|1465|0
1701308100000|2023-11-30 01:35:00|1472.9|1467.1|1471.2|1465.4|1473.1|1467.3|1471.2|1465.4|0
1701308400000|2023-11-30 01:40:00|1472.3|1466.5|1471.7|1465.9|1472.3|1466.5|1470.5|1464.7|0
1701308700000|2023-11-30 01:45:00|1471.6|1465.8|1471.1|1465.3|1472.2|1466.4|1471.1|1465.3|0
1701309000000|2023-11-30 01:50:00|1471.9|1466.1|1470.1|1464.3|1471.9|1466.1|1470.1|1464.3|0
1701309300000|2023-11-30 01:55:00|1470.8|1465|1471.8|1466|1471.8|1466|1470|1464.2|0
1701309600000|2023-11-30 02:00:00|1470.7|1464.9|1470.7|1464.9|1470.8|1465|1469.8|1464|0
1701309900000|2023-11-30 02:05:00|1470.9|1465.1|1470.7|1464.9|1471.8|1466|1470.1|1464.3|0
1701310200000|2023-11-30 02:10:00|1470.9|1465.1|1471.8|1466|1472.1|1466.3|1470.9|1465.1|0
1701310500000|2023-11-30 02:15:00|1470.8|1465|1470.5|1464.7|1471.7|1465.9|1469.8|1464|0
1701310800000|2023-11-30 02:20:00|1470.6|1464.8|1469.1|1463.3|1470.9|1465.1|1469.1|1463.3|0
1701311100000|2023-11-30 02:25:00|1469|1463.2|1469.7|1463.9|1469.7|1463.9|1468.4|1462.6|0
1701311400000|2023-11-30 02:30:00|1470.6|1464.8|1470.7|1464.9|1470.8|1465|1469.6|1463.8|0
1701311700000|2023-11-30 02:35:00|1469.7|1463.9|1469.3|1463.5|1470.5|1464.7|1468.2|1462.4|0
1701312000000|2023-11-30 02:40:00|1467.9|1462.1|1467.7|1461.9|1468.8|1463|1467.5|1461.7|0
1701312300000|2023-11-30 02:45:00|1467.9|1462.1|1469.6|1463.8|1470.6|1464.8|1467.9|1462.1|0
1701312600000|2023-11-30 02:50:00|1469.8|1464|1470.9|1465.1|1470.9|1465.1|1469.6|1463.8|0
1701312900000|2023-11-30 02:55:00|1471|1465.2|1471.2|1465.4|1472|1466.2|1470.8|1465|0
1701313200000|2023-11-30 03:00:00|1471.3|1465.5|1471.4|1465.6|1472.4|1466.6|1471|1465.2|0
1701313500000|2023-11-30 03:05:00|1471.3|1465.5|1470.7|1464.9|1471.3|1465.5|1470|1464.2|0
1701313800000|2023-11-30 03:10:00|1470.9|1465.1|1472.5|1466.7|1472.7|1466.9|1470.9|1465.1|0
1701314100000|2023-11-30 03:15:00|1471.7|1465.9|1473.8|1468|1473.8|1468|1471.5|1465.7|0
1701314400000|2023-11-30 03:20:00|1473|1467.2|1472.4|1466.6|1473|1467.2|1471.5|1465.7|0
1701314700000|2023-11-30 03:25:00|1471.4|1465.6|1472.4|1466.6|1473.4|1467.6|1471.1|1465.3|0
1701315000000|2023-11-30 03:30:00|1472.6|1466.8|1474.3|1468.5|1474.3|1468.5|1471.8|1466|0
1701315300000|2023-11-30 03:35:00|1474.2|1468.4|1475.2|1469.4|1475.7|1469.9|1473.6|1467.8|0
1701315600000|2023-11-30 03:40:00|1475.4|1469.6|1475.4|1469.6|1475.6|1469.8|1474.4|1468.6|0
1701315900000|2023-11-30 03:45:00|1475.8|1470|1478.4|1472.4|1478.4|1472.4|1475.8|1470|0
1701316200000|2023-11-30 03:50:00|1478.6|1472.6|1478.6|1472.6|1478.8|1472.8|1477.7|1471.9|0
1701316500000|2023-11-30 03:55:00|1477.7|1471.9|1479.7|1473.7|1479.7|1473.7|1477.7|1471.9|0
1701316800000|2023-11-30 04:00:00|1479.5|1473.5|1479.3|1473.3|1479.9|1473.9|1478.8|1472.8|0
1701317100000|2023-11-30 04:05:00|1479.2|1473.2|1478.5|1472.5|1479.2|1473.2|1477.7|1471.9|0
1701317400000|2023-11-30 04:10:00|1478.3|1472.3|1482.6|1476.6|1482.6|1476.6|1478.3|1472.3|0
1701317700000|2023-11-30 04:15:00|1485|1479|1485.9|1479.9|1485.9|1479.9|1483.9|1477.9|0
1701318000000|2023-11-30 04:20:00|1485.1|1479.1|1483.4|1477.4|1485.5|1479.5|1483.4|1477.4|0
1701318300000|2023-11-30 04:25:00|1484.4|1478.4|1483.7|1477.7|1484.4|1478.4|1482.8|1476.8|0
1701318600000|2023-11-30 04:30:00|1483.4|1477.4|1483.9|1477.9|1483.9|1477.9|1482.6|1476.6|0
1701318900000|2023-11-30 04:35:00|1483.1|1477.1|1484.6|1478.6|1484.6|1478.6|1483.1|1477.1|0
1701319200000|2023-11-30 04:40:00|1484.7|1478.7|1484.6|1478.6|1485.5|1479.5|1483.9|1477.9|0
1701319500000|2023-11-30 04:45:00|1484|1478|1480.9|1474.9|1484|1478|1480.9|1474.9|0
1701319800000|2023-11-30 04:50:00|1481.4|1475.4|1482.2|1476.2|1482.8|1476.8|1481.4|1475.4|0
1701320100000|2023-11-30 04:55:00|1482|1476|1480|1474|1482.6|1476.6|1480|1474|0
1701385800000|2023-11-30 23:10:00|1479.1|1473.1|1476.8|1471|1479.1|1473.1|1476.5|1470.7|0
1701386100000|2023-11-30 23:15:00|1475.8|1470|1477.8|1472|1479.5|1473.5|1475.8|1470|0
1701386400000|2023-11-30 23:20:00|1478.2|1472.2|1479.4|1473.4|1479.8|1473.8|1478.2|1472.2|0
1701386700000|2023-11-30 23:25:00|1479|1473|1481.2|1475.2|1481.2|1475.2|1478.2|1472.2|0
1701387000000|2023-11-30 23:30:00|1481.3|1475.3|1478.6|1472.6|1481.3|1475.3|1478.2|1472.2|0
1701387300000|2023-11-30 23:35:00|1480.4|1474.4|1478.4|1472.4|1480.4|1474.4|1477.3|1471.5|0
1701387600000|2023-11-30 23:40:00|1478.1|1472.1|1478.1|1472.1|1479.2|1473.2|1477.2|1471.4|0
1701387900000|2023-11-30 23:45:00|1477.8|1472|1478.9|1472.9|1479.3|1473.3|1477.8|1472|0
1701388200000|2023-11-30 23:50:00|1479.4|1473.4|1479.8|1473.8|1479.9|1473.9|1478.7|1472.7|0
1701388500000|2023-11-30 23:55:00|1479.7|1473.7|1479.6|1473.6|1479.8|1473.8|1478.4|1472.4|0
1701388800000|2023-12-01 00:00:00|1478.6|1472.6|1480.2|1474.2|1480.8|1474.8|1478.6|1472.6|0
1701389100000|2023-12-01 00:05:00|1479|1473|1480.6|1474.6|1482.6|1476.6|1479|1473|0
1701389400000|2023-12-01 00:10:00|1481.5|1475.5|1481.2|1475.2|1482.2|1476.2|1481|1475|0
1701389700000|2023-12-01 00:15:00|1482.2|1476.2|1480|1474|1482.2|1476.2|1479.4|1473.4|0
1701390000000|2023-12-01 00:20:00|1480.1|1474.1|1481.8|1475.8|1481.8|1475.8|1480.1|1474.1|0
1701390300000|2023-12-01 00:25:00|1481.7|1475.7|1480.9|1474.9|1481.7|1475.7|1480.4|1474.4|0
1701390600000|2023-12-01 00:30:00|1481.5|1475.5|1480|1474|1481.5|1475.5|1479.6|1473.6|0
1701390900000|2023-12-01 00:35:00|1479.9|1473.9|1481.2|1475.2|1481.3|1475.3|1479.9|1473.9|0
1701391200000|2023-12-01 00:40:00|1481|1475|1479.1|1473.1|1481|1475|1478.5|1472.5|0
1701391500000|2023-12-01 00:45:00|1479|1473|1478.9|1472.9|1479.1|1473.1|1477.3|1471.5|0
1701391800000|2023-12-01 00:50:00|1477.8|1472|1478.3|1472.3|1478.7|1472.7|1476.1|1470.3|0
1701392100000|2023-12-01 00:55:00|1480.4|1474.4|1479.9|1473.9|1480.6|1474.6|1478.3|1472.3|0
1701392400000|2023-12-01 01:00:00|1479.5|1473.5|1478.1|1472.1|1481|1475|1477.4|1471.6|0
1701392700000|2023-12-01 01:05:00|1479.2|1473.2|1477.3|1471.5|1479.2|1473.2|1477.3|1471.5|0
1701393000000|2023-12-01 01:10:00|1478.6|1472.6|1479.6|1473.6|1482.1|1476.1|1477.4|1471.6|0
1701393300000|2023-12-01 01:15:00|1477.4|1471.6|1480.1|1474.1|1480.4|1474.4|1477.4|1471.6|0
1701393600000|2023-12-01 01:20:00|1479.2|1473.2|1479.8|1473.8|1480.5|1474.5|1478.8|1472.8|0
1701393900000|2023-12-01 01:25:00|1479.5|1473.5|1479.8|1473.8|1480|1474|1479.5|1473.5|0
1701394200000|2023-12-01 01:30:00|1478.7|1472.7|1477.2|1471.4|1479.7|1473.7|1477.2|1471.4|0
1701394500000|2023-12-01 01:35:00|1477.3|1471.5|1478.2|1472.2|1478.3|1472.3|1477.3|1471.5|0
1701394800000|2023-12-01 01:40:00|1478.3|1472.3|1478.1|1472.1|1478.6|1472.6|1476.9|1471.1|0
1701395100000|2023-12-01 01:45:00|1476.8|1471|1477.5|1471.7|1477.8|1472|1476.6|1470.8|0
1701395400000|2023-12-01 01:50:00|1477.8|1472|1476.3|1470.5|1478.4|1472.4|1476.3|1470.5|0
1701395700000|2023-12-01 01:55:00|1477.2|1471.4|1476.2|1470.4|1477.2|1471.4|1476|1470.2|0
1701396000000|2023-12-01 02:00:00|1476.1|1470.3|1477.1|1471.3|1477.1|1471.3|1475.8|1470|0
1701396300000|2023-12-01 02:05:00|1476|1470.2|1476.5|1470.7|1477.2|1471.4|1475.5|1469.7|0
1701396600000|2023-12-01 02:10:00|1475.3|1469.5|1477|1471.2|1477.1|1471.3|1475.3|1469.5|0
1701396900000|2023-12-01 02:15:00|1476.9|1471.1|1477.1|1471.3|1477.1|1471.3|1475.9|1470.1|0
1701397200000|2023-12-01 02:20:00|1476.1|1470.3|1477.1|1471.3|1477.1|1471.3|1476|1470.2|0
1701397500000|2023-12-01 02:25:00|1476.1|1470.3|1475.7|1469.9|1477|1471.2|1475.6|1469.8|0
1701397800000|2023-12-01 02:30:00|1476.7|1470.9|1477.1|1471.3|1477.2|1471.4|1475.7|1469.9|0
1701398100000|2023-12-01 02:35:00|1477|1471.2|1477.5|1471.7|1478.5|1472.5|1477|1471.2|0
1701398400000|2023-12-01 02:40:00|1478|1472.1|1477.5|1471.7|1479|1473|1477.5|1471.7|0
1701398700000|2023-12-01 02:45:00|1478.6|1472.6|1478.4|1472.4|1478.8|1472.8|1477.6|1471.8|0
1701399000000|2023-12-01 02:50:00|1477.2|1471.4|1478.1|1472.1|1479.1|1473.1|1477.2|1471.4|0
1701399300000|2023-12-01 02:55:00|1477.8|1472|1479.3|1473.3|1479.3|1473.3|1477.8|1472|0
1701399600000|2023-12-01 03:00:00|1478.2|1472.2|1480.1|1474.1|1480.1|1474.1|1478.2|1472.2|0
1701399900000|2023-12-01 03:05:00|1479|1473|1480.7|1474.7|1480.7|1474.7|1478.9|1472.9|0
1701400200000|2023-12-01 03:10:00|1479.7|1473.7|1481.3|1475.3|1481.4|1475.4|1479.7|1473.7|0
1701400500000|2023-12-01 03:15:00|1481.4|1475.4|1483.4|1477.4|1483.5|1477.5|1479.4|1473.4|0
1701400800000|2023-12-01 03:20:00|1481.3|1475.3|1479.8|1473.8|1481.3|1475.3|1479.7|1473.7|0
1701401100000|2023-12-01 03:25:00|1479.7|1473.7|1479.7|1473.7|1480.2|1474.2|1479.4|1473.4|0
1701401400000|2023-12-01 03:30:00|1479.6|1473.6|1477.8|1472|1479.7|1473.7|1477.8|1472|0
1701401700000|2023-12-01 03:35:00|1478|1472.1|1478.7|1472.7|1479.4|1473.4|1477.8|1472|0
1701402000000|2023-12-01 03:40:00|1477.8|1472|1479|1473|1479|1473|1477.7|1471.9|0
1701402300000|2023-12-01 03:45:00|1478|1472.1|1479.3|1473.3|1479.6|1473.6|1478|1472.1|0
1701402600000|2023-12-01 03:50:00|1478.4|1472.4|1479.9|1473.9|1480|1474|1478.4|1472.4|0
1701402900000|2023-12-01 03:55:00|1479.7|1473.7|1479.4|1473.4|1479.8|1473.8|1479.4|1473.4|0
1701403200000|2023-12-01 04:00:00|1480.4|1474.4|1478.9|1472.9|1480.4|1474.4|1478.9|1472.9|0
1701403500000|2023-12-01 04:05:00|1480|1474|1479.8|1473.8|1480.1|1474.1|1478.8|1472.8|0
1701403800000|2023-12-01 04:10:00|1479.9|1473.9|1479.6|1473.6|1480.6|1474.6|1478.9|1472.9|0
1701404100000|2023-12-01 04:15:00|1480.7|1474.7|1481|1475|1481|1475|1480.7|1474.7|0
1701404400000|2023-12-01 04:20:00|1481.1|1475.1|1479.9|1473.9|1481.2|1475.2|1479.7|1473.7|0
1701404700000|2023-12-01 04:25:00|1479.7|1473.7|1480|1474|1480.9|1474.9|1479|1473|0
1701405000000|2023-12-01 04:30:00|1479.9|1473.9|1480.9|1474.9|1480.9|1474.9|1478.8|1472.8|0
1701405300000|2023-12-01 04:35:00|1480.8|1474.8|1480.8|1474.8|1481.1|1475.1|1479.5|1473.5|0
1701405600000|2023-12-01 04:40:00|1479.6|1473.6|1480.6|1474.6|1480.7|1474.7|1479.4|1473.4|0
1701405900000|2023-12-01 04:45:00|1479.6|1473.6|1480.7|1474.7|1480.7|1474.7|1479.4|1473.4|0
1701406200000|2023-12-01 04:50:00|1479.7|1473.7|1480.7|1474.7|1480.9|1474.9|1479.7|1473.7|0
1701406500000|2023-12-01 04:55:00|1480.8|1474.8|1480.1|1474.1|1481|1475|1480.1|1474.1|0
1701645000000|2023-12-03 23:10:00|1490.7|1484.7|1490.1|1484.1|1490.7|1484.7|1488.6|1482.6|0
1701645300000|2023-12-03 23:15:00|1488.1|1482.1|1487.6|1481.6|1489.2|1483.2|1486.5|1480.5|0
1701645600000|2023-12-03 23:20:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486|1480|0
1701645900000|2023-12-03 23:25:00|1487.2|1481.2|1487.3|1481.3|1488.3|1482.3|1486.1|1480.1|0
1701646200000|2023-12-03 23:30:00|1487.4|1481.4|1488.3|1482.3|1488.6|1482.6|1486.4|1480.4|0
1701646500000|2023-12-03 23:35:00|1489|1483|1487.6|1481.6|1489|1483|1487.6|1481.6|0
1701646800000|2023-12-03 23:40:00|1489.1|1483.1|1490.4|1484.4|1491.7|1485.7|1488.5|1482.5|0
1701647100000|2023-12-03 23:45:00|1489.3|1483.3|1488.1|1482.1|1489.3|1483.3|1488.1|1482.1|0
1701647400000|2023-12-03 23:50:00|1487.6|1481.6|1489.8|1483.8|1489.8|1483.8|1487.6|1481.6|0
1701647700000|2023-12-03 23:55:00|1488.8|1482.8|1489.1|1483.1|1489.8|1483.8|1488.1|1482.1|0
1701648000000|2023-12-04 00:00:00|1489.7|1483.7|1488.2|1482.2|1489.8|1483.8|1487.2|1481.2|0
1701648300000|2023-12-04 00:05:00|1488|1482|1490|1484|1490|1484|1487.6|1481.6|0
1701648600000|2023-12-04 00:10:00|1488.9|1482.9|1490.8|1484.8|1490.8|1484.8|1488.1|1482.1|0
1701648900000|2023-12-04 00:15:00|1489.5|1483.5|1490.4|1484.4|1490.7|1484.7|1489.2|1483.2|0
1701649200000|2023-12-04 00:20:00|1490.3|1484.3|1491.7|1485.7|1493|1487|1490.3|1484.3|0
1701649500000|2023-12-04 00:25:00|1491.9|1485.9|1492.6|1486.6|1493.1|1487.1|1491.9|1485.9|0
1701649800000|2023-12-04 00:30:00|1492.5|1486.5|1491.6|1485.6|1492.5|1486.5|1491.6|1485.6|0
1701650100000|2023-12-04 00:35:00|1491.8|1485.8|1491.8|1485.8|1491.9|1485.9|1490.4|1484.4|0
1701650400000|2023-12-04 00:40:00|1492.1|1486.1|1493.7|1487.7|1494|1488|1492.1|1486.1|0
1701650700000|2023-12-04 00:45:00|1493.9|1487.9|1493.9|1487.9|1494.9|1488.9|1493.2|1487.2|0
1701651000000|2023-12-04 00:50:00|1493.7|1487.7|1494.8|1488.8|1494.8|1488.8|1492.6|1486.6|0
1701651300000|2023-12-04 00:55:00|1494.7|1488.7|1492.3|1486.3|1494.9|1488.9|1492.1|1486.1|0
1701651600000|2023-12-04 01:00:00|1493.4|1487.4|1492|1486|1494.3|1488.3|1492|1486|0
1701651900000|2023-12-04 01:05:00|1491.4|1485.4|1492.2|1486.2|1493.4|1487.4|1490.3|1484.3|0
1701652200000|2023-12-04 01:10:00|1492|1486|1492.1|1486.1|1492.1|1486.1|1490.8|1484.8|0
1701652500000|2023-12-04 01:15:00|1492.3|1486.3|1491.9|1485.9|1492.3|1486.3|1490.8|1484.8|0
1701652800000|2023-12-04 01:20:00|1490.9|1484.9|1491.8|1485.8|1492|1486|1490.7|1484.7|0
1701653100000|2023-12-04 01:25:00|1491.7|1485.7|1491.8|1485.8|1492|1486|1490.6|1484.6|0
1701653400000|2023-12-04 01:30:00|1490.7|1484.7|1491.1|1485.1|1492|1486|1490.7|1484.7|0
1701653700000|2023-12-04 01:35:00|1491.3|1485.3|1489.6|1483.6|1491.3|1485.3|1488.6|1482.6|0
1701654000000|2023-12-04 01:40:00|1489.7|1483.7|1490.2|1484.2|1490.4|1484.4|1489.5|1483.5|0
1701654300000|2023-12-04 01:45:00|1490.1|1484.1|1489.9|1483.9|1491.1|1485.1|1489.9|1483.9|0
1701654600000|2023-12-04 01:50:00|1490.3|1484.3|1491|1485|1492|1486|1490.3|1484.3|0
1701654900000|2023-12-04 01:55:00|1491.1|1485.1|1491.8|1485.8|1492|1486|1490.9|1484.9|0
1701655200000|2023-12-04 02:00:00|1490.7|1484.7|1490.4|1484.4|1491.6|1485.6|1489.6|1483.6|0
1701655500000|2023-12-04 02:05:00|1490.1|1484.1|1488.4|1482.4|1490.2|1484.2|1488.1|1482.1|0
1701655800000|2023-12-04 02:10:00|1489.5|1483.5|1489|1483|1489.5|1483.5|1487.7|1481.7|0
1701656100000|2023-12-04 02:15:00|1488|1482|1489|1483|1489.2|1483.2|1487.8|1481.8|0
1701656400000|2023-12-04 02:20:00|1489.1|1483.1|1489.7|1483.7|1489.7|1483.7|1489.1|1483.1|0
1701656700000|2023-12-04 02:25:00|1488.7|1482.7|1490.2|1484.2|1490.2|1484.2|1488.7|1482.7|0
1701657000000|2023-12-04 02:30:00|1490.4|1484.4|1488.5|1482.5|1490.4|1484.4|1488.4|1482.4|0
1701657300000|2023-12-04 02:35:00|1489.6|1483.6|1488.2|1482.2|1489.6|1483.6|1488.2|1482.2|0
1701657600000|2023-12-04 02:40:00|1488|1482|1488.7|1482.7|1488.7|1482.7|1486.9|1480.9|0
1701657900000|2023-12-04 02:45:00|1488.9|1482.9|1487.5|1481.5|1488.9|1482.9|1487.5|1481.5|0
1701658200000|2023-12-04 02:50:00|1487.6|1481.6|1487.3|1481.3|1487.6|1481.6|1487.3|1481.3|0
1701658500000|2023-12-04 02:55:00|1487.2|1481.2|1486.7|1480.7|1487.2|1481.2|1486.7|1480.7|0
1701658800000|2023-12-04 03:00:00|1485.4|1479.4|1486.4|1480.4|1486.5|1480.5|1485.4|1479.4|0
1701659100000|2023-12-04 03:05:00|1485.3|1479.3|1486.8|1480.8|1486.8|1480.8|1485.3|1479.3|0
1701659400000|2023-12-04 03:10:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.8|1480.8|0
1701659700000|2023-12-04 03:15:00|1485.9|1479.9|1486.6|1480.6|1487.2|1481.2|1485.2|1479.2|0
1701660000000|2023-12-04 03:20:00|1485.6|1479.6|1487.5|1481.5|1487.5|1481.5|1485.6|1479.6|0
1701660300000|2023-12-04 03:25:00|1486.4|1480.4|1488|1482|1488.2|1482.2|1486.4|1480.4|0
1701660600000|2023-12-04 03:30:00|1487.9|1481.9|1487.7|1481.7|1487.9|1481.9|1487.5|1481.5|0
1701660900000|2023-12-04 03:35:00|1486.8|1480.8|1486.6|1480.6|1487.8|1481.8|1486.6|1480.6|0
1701661200000|2023-12-04 03:40:00|1487.5|1481.5|1486.8|1480.8|1487.9|1481.9|1486.6|1480.6|0
1701661500000|2023-12-04 03:45:00|1486.9|1480.9|1488.1|1482.1|1489.1|1483.1|1486.9|1480.9|0
1701661800000|2023-12-04 03:50:00|1489.2|1483.2|1489.7|1483.7|1489.7|1483.7|1488.3|1482.3|0
1701662100000|2023-12-04 03:55:00|1488.6|1482.6|1488.5|1482.5|1489.7|1483.7|1487.3|1481.3|0
1701662400000|2023-12-04 04:00:00|1488.4|1482.4|1488.1|1482.1|1489.4|1483.4|1487.3|1481.3|0
1701662700000|2023-12-04 04:05:00|1488.3|1482.3|1487.4|1481.4|1489.5|1483.5|1487.2|1481.2|0
1701663000000|2023-12-04 04:10:00|1488.4|1482.4|1489.5|1483.5|1489.5|1483.5|1487.4|1481.4|0
1701663300000|2023-12-04 04:15:00|1488.4|1482.4|1488.1|1482.1|1489.5|1483.5|1487.9|1481.9|0
1701663600000|2023-12-04 04:20:00|1488.2|1482.2|1489.4|1483.4|1489.6|1483.6|1488.2|1482.2|0
1701663900000|2023-12-04 04:25:00|1488.4|1482.4|1488.2|1482.2|1489.2|1483.2|1488|1482|0
1701664200000|2023-12-04 04:30:00|1488.1|1482.1|1488.3|1482.3|1489.4|1483.4|1487.3|1481.3|0
1701664500000|2023-12-04 04:35:00|1487.3|1481.3|1487.3|1481.3|1488.5|1482.5|1487.2|1481.2|0
1701664800000|2023-12-04 04:40:00|1488.3|1482.3|1489.9|1483.9|1489.9|1483.9|1488.3|1482.3|0
1701665100000|2023-12-04 04:45:00|1489.8|1483.8|1490.6|1484.6|1490.6|1484.6|1488.8|1482.8|0
1701665400000|2023-12-04 04:50:00|1489.7|1483.7|1489.3|1483.3|1490.6|1484.6|1488.4|1482.4|0
1701665700000|2023-12-04 04:55:00|1489.4|1483.4|1491.5|1485.5|1491.5|1485.5|1488.3|1482.3|0
1701731400000|2023-12-04 23:10:00|1490.6|1484.6|1486.6|1480.6|1490.6|1484.6|1485.4|1479.4|0
1701731700000|2023-12-04 23:15:00|1487.8|1481.8|1486.5|1480.5|1488.2|1482.2|1484.8|1478.8|0
1701732000000|2023-12-04 23:20:00|1486.4|1480.4|1486.3|1480.3|1486.9|1480.9|1485.7|1479.7|0
1701732300000|2023-12-04 23:25:00|1486.1|1480.1|1484|1478|1487.1|1481.1|1483.3|1477.3|0
1701732600000|2023-12-04 23:30:00|1482.6|1476.6|1481.7|1475.7|1482.6|1476.6|1480.4|1474.4|0
1701732900000|2023-12-04 23:35:00|1482.1|1476.1|1480.4|1474.4|1482.1|1476.1|1480.4|1474.4|0
1701733200000|2023-12-04 23:40:00|1480.5|1474.5|1482|1476|1482|1476|1480.5|1474.5|0
1701733500000|2023-12-04 23:45:00|1482.8|1476.8|1483.3|1477.3|1483.7|1477.7|1482.5|1476.5|0
1701733800000|2023-12-04 23:50:00|1483.4|1477.4|1483.1|1477.1|1484.4|1478.4|1483.1|1477.1|0
1701734100000|2023-12-04 23:55:00|1483.2|1477.2|1483.4|1477.4|1483.4|1477.4|1480.8|1474.8|0
1701734400000|2023-12-05 00:00:00|1483.3|1477.3|1481.7|1475.7|1483.3|1477.3|1481.6|1475.6|0
1701734700000|2023-12-05 00:05:00|1481.5|1475.5|1481.3|1475.3|1483.1|1477.1|1479.9|1473.9|0
1701735000000|2023-12-05 00:10:00|1481.2|1475.2|1481.3|1475.3|1482.6|1476.6|1481.2|1475.2|0
1701735300000|2023-12-05 00:15:00|1481.2|1475.2|1482.5|1476.5|1482.5|1476.5|1481.2|1475.2|0
1701735600000|2023-12-05 00:20:00|1482.4|1476.4|1479.7|1473.7|1482.5|1476.5|1479.2|1473.2|0
1701735900000|2023-12-05 00:25:00|1479.8|1473.8|1478.2|1472.2|1479.9|1473.9|1478.2|1472.2|0
1701736200000|2023-12-05 00:30:00|1479.1|1473.1|1478.2|1472.2|1479.1|1473.1|1478.1|1472.1|0
1701736500000|2023-12-05 00:35:00|1478.1|1472.1|1479.6|1473.6|1480|1474|1478.1|1472.1|0
1701736800000|2023-12-05 00:40:00|1481.5|1475.5|1480.7|1474.7|1481.5|1475.5|1479.7|1473.7|0
1701737100000|2023-12-05 00:45:00|1479.7|1473.7|1477.6|1471.8|1481.8|1475.8|1477.6|1471.8|0
1701737400000|2023-12-05 00:50:00|1477.4|1471.6|1477.4|1471.6|1478.7|1472.7|1477.2|1471.4|0
1701737700000|2023-12-05 00:55:00|1478.6|1472.6|1478.2|1472.2|1479|1473|1477.6|1471.8|0
1701738000000|2023-12-05 01:00:00|1478.1|1472.1|1476.8|1471|1478.2|1472.2|1476.8|1471|0
1701738300000|2023-12-05 01:05:00|1477.5|1471.7|1476.9|1471.1|1478.1|1472.1|1476.7|1470.9|0
1701738600000|2023-12-05 01:10:00|1477.8|1472|1477.4|1471.6|1477.8|1472|1476.3|1470.5|0
1701738900000|2023-12-05 01:15:00|1477.3|1471.5|1477.3|1471.5|1477.6|1471.8|1476.6|1470.8|0
1701739200000|2023-12-05 01:20:00|1476.2|1470.4|1477.1|1471.3|1477.3|1471.5|1476|1470.2|0
1701739500000|2023-12-05 01:25:00|1476.9|1471.1|1476.5|1470.7|1476.9|1471.1|1476.4|1470.6|0
1701739800000|2023-12-05 01:30:00|1476.4|1470.6|1476.8|1471|1476.8|1471|1475.1|1469.3|0
1701740100000|2023-12-05 01:35:00|1476.7|1470.9|1476.8|1471|1477.6|1471.8|1476.7|1470.9|0
1701740400000|2023-12-05 01:40:00|1476.6|1470.8|1474.2|1468.4|1476.7|1470.9|1474|1468.2|0
1701740700000|2023-12-05 01:45:00|1474.3|1468.5|1475.2|1469.4|1475.8|1470|1474.3|1468.5|0
1701741000000|2023-12-05 01:50:00|1475.3|1469.5|1474.5|1468.7|1475.3|1469.5|1474.4|1468.6|0
1701741300000|2023-12-05 01:55:00|1474.8|1469|1474.6|1468.8|1476.1|1470.3|1474.6|1468.8|0
1701741600000|2023-12-05 02:00:00|1474.8|1469|1474.7|1468.9|1475.6|1469.8|1474.4|1468.6|0
1701741900000|2023-12-05 02:05:00|1475.1|1469.3|1475.7|1469.9|1476.5|1470.7|1475.1|1469.3|0
1701742200000|2023-12-05 02:10:00|1476.7|1470.9|1475.1|1469.3|1476.7|1470.9|1475.1|1469.3|0
1701742500000|2023-12-05 02:15:00|1474.9|1469.1|1476|1470.2|1476|1470.2|1474.7|1468.9|0
1701742800000|2023-12-05 02:20:00|1475.1|1469.3|1473.9|1468.1|1475.9|1470.1|1473.9|1468.1|0
1701743100000|2023-12-05 02:25:00|1475.8|1470|1474.8|1469|1475.8|1470|1474.7|1468.9|0
1701743400000|2023-12-05 02:30:00|1472.7|1466.9|1472.8|1467|1473.7|1467.9|1472.6|1466.8|0
1701743700000|2023-12-05 02:35:00|1473.9|1468.1|1474.9|1469.1|1475.1|1469.3|1472.8|1467|0
1701744000000|2023-12-05 02:40:00|1475.1|1469.3|1473.1|1467.3|1475.1|1469.3|1473.1|1467.3|0
1701744300000|2023-12-05 02:45:00|1474.3|1468.5|1473.1|1467.3|1474.3|1468.5|1472.9|1467.1|0
1701744600000|2023-12-05 02:50:00|1474.1|1468.3|1474.9|1469.1|1475.1|1469.3|1473.3|1467.5|0
1701744900000|2023-12-05 02:55:00|1474.2|1468.4|1473.8|1468|1475.1|1469.3|1473.6|1467.8|0
1701745200000|2023-12-05 03:00:00|1472.6|1466.8|1472.7|1466.9|1473.8|1468|1472.6|1466.8|0
1701745500000|2023-12-05 03:05:00|1472.8|1467|1472.7|1466.9|1473.2|1467.4|1472.7|1466.9|0
1701745800000|2023-12-05 03:10:00|1472.4|1466.6|1472.7|1466.9|1472.9|1467.1|1472.4|1466.6|0
1701746100000|2023-12-05 03:15:00|1472.8|1467|1472.7|1466.9|1472.9|1467.1|1472.7|1466.9|0
1701746400000|2023-12-05 03:20:00|1472.9|1467.1|1472|1466.2|1473.1|1467.3|1471.7|1465.9|0
1701746700000|2023-12-05 03:25:00|1473|1467.2|1471.8|1466|1473.1|1467.3|1471.8|1466|0
1701747000000|2023-12-05 03:30:00|1473.1|1467.3|1474.1|1468.3|1474.1|1468.3|1472.9|1467.1|0
1701747300000|2023-12-05 03:35:00|1473.3|1467.5|1474.2|1468.4|1474.2|1468.4|1472.6|1466.8|0
1701747600000|2023-12-05 03:40:00|1475.4|1469.6|1476|1470.2|1476|1470.2|1474.2|1468.4|0
1701747900000|2023-12-05 03:45:00|1475|1469.2|1474.9|1469.1|1475|1469.2|1474.7|1468.9|0
1701748200000|2023-12-05 03:50:00|1474.6|1468.8|1476.1|1470.3|1476.1|1470.3|1474.6|1468.8|0
1701748500000|2023-12-05 03:55:00|1476|1470.2|1475.1|1469.3|1476|1470.2|1474.9|1469.1|0
1701748800000|2023-12-05 04:00:00|1475|1469.2|1476.5|1470.7|1476.7|1470.9|1475|1469.2|0
1701749100000|2023-12-05 04:05:00|1476.4|1470.6|1475.3|1469.5|1476.4|1470.6|1475|1469.2|0
1701749400000|2023-12-05 04:10:00|1475.1|1469.3|1477.5|1471.7|1478|1472.1|1475.1|1469.3|0
1701749700000|2023-12-05 04:15:00|1478.8|1472.8|1476.8|1471|1478.8|1472.8|1476.8|1471|0
1701750000000|2023-12-05 04:20:00|1475.8|1470|1476.9|1471.1|1478|1472.1|1475.8|1470|0
1701750300000|2023-12-05 04:25:00|1476.8|1471|1476.7|1470.9|1478|1472.1|1476.6|1470.8|0
1701750600000|2023-12-05 04:30:00|1476.5|1470.7|1475.4|1469.6|1476.6|1470.8|1475.1|1469.3|0
1701750900000|2023-12-05 04:35:00|1476.5|1470.7|1475.4|1469.6|1476.7|1470.9|1475.4|1469.6|0
1701751200000|2023-12-05 04:40:00|1475.5|1469.7|1475.8|1470|1476.9|1471.1|1475.5|1469.7|0
1701751500000|2023-12-05 04:45:00|1475.7|1469.9|1475.9|1470.1|1476.7|1470.9|1475.6|1469.8|0
1701751800000|2023-12-05 04:50:00|1475.8|1470|1476.1|1470.3|1477.2|1471.4|1475.1|1469.3|0
1701752100000|2023-12-05 04:55:00|1476.2|1470.4|1474.9|1469.1|1477.2|1471.4|1474.8|1469|0
1701817800000|2023-12-05 23:10:00|1485.7|1479.7|1480.9|1474.9|1485.7|1479.7|1479.3|1473.3|0
1701818100000|2023-12-05 23:15:00|1482.3|1476.3|1482.6|1476.6|1483.1|1477.1|1481.4|1475.4|0
1701818400000|2023-12-05 23:20:00|1482.9|1476.9|1484.9|1478.9|1487.6|1481.6|1482.9|1476.9|0
1701818700000|2023-12-05 23:25:00|1485|1479|1483.4|1477.4|1485.2|1479.2|1482.6|1476.6|0
1701819000000|2023-12-05 23:30:00|1483.8|1477.8|1487.3|1481.3|1487.4|1481.4|1483.8|1477.8|0
1701819300000|2023-12-05 23:35:00|1488.2|1482.2|1487|1481|1488.3|1482.3|1486.4|1480.4|0
1701819600000|2023-12-05 23:40:00|1486.2|1480.2|1485.8|1479.8|1487.5|1481.5|1485.6|1479.6|0
1701819900000|2023-12-05 23:45:00|1487.3|1481.3|1486.5|1480.5|1487.8|1481.8|1485.3|1479.3|0
1701820200000|2023-12-05 23:50:00|1485.5|1479.5|1486.9|1480.9|1488.3|1482.3|1485.5|1479.5|0
1701820500000|2023-12-05 23:55:00|1487.1|1481.1|1489.4|1483.4|1489.4|1483.4|1487.1|1481.1|0
1701820800000|2023-12-06 00:00:00|1488.3|1482.3|1490.9|1484.9|1491.4|1485.4|1488.3|1482.3|0
1701821100000|2023-12-06 00:05:00|1491|1485|1492.9|1486.9|1493|1487|1490.9|1484.9|0
1701821400000|2023-12-06 00:10:00|1491.7|1485.7|1492.3|1486.3|1493.3|1487.3|1491.7|1485.7|0
1701821700000|2023-12-06 00:15:00|1492.2|1486.2|1492.3|1486.3|1493.4|1487.4|1491.8|1485.8|0
1701822000000|2023-12-06 00:20:00|1492.5|1486.5|1493.6|1487.6|1495|1489|1492.5|1486.5|0
1701822300000|2023-12-06 00:25:00|1494.9|1488.9|1493.1|1487.1|1494.9|1488.9|1493.1|1487.1|0
1701822600000|2023-12-06 00:30:00|1493.3|1487.3|1494.9|1488.9|1495.7|1489.7|1493.3|1487.3|0
1701822900000|2023-12-06 00:35:00|1497.1|1491.1|1495.9|1489.9|1497.2|1491.2|1495.4|1489.4|0
1701823200000|2023-12-06 00:40:00|1496|1490|1494.5|1488.5|1496|1490|1494.5|1488.5|0
1701823500000|2023-12-06 00:45:00|1494.7|1488.7|1495.8|1489.8|1495.8|1489.8|1493.6|1487.6|0
1701823800000|2023-12-06 00:50:00|1494.8|1488.8|1495|1489|1496|1490|1493.7|1487.7|0
1701824100000|2023-12-06 00:55:00|1495.7|1489.7|1496.7|1490.7|1496.7|1490.7|1495.7|1489.7|0
1701824400000|2023-12-06 01:00:00|1497.6|1491.6|1496.3|1490.3|1497.6|1491.6|1495.9|1489.9|0
1701824700000|2023-12-06 01:05:00|1496.4|1490.4|1498|1492|1498.2|1492.2|1495.7|1489.7|0
1701825000000|2023-12-06 01:10:00|1497.9|1491.9|1497.8|1491.8|1497.9|1491.9|1497.1|1491.1|0
1701825300000|2023-12-06 01:15:00|1498|1492|1501.4|1495.4|1501.4|1495.4|1497.9|1491.9|0
1701825600000|2023-12-06 01:20:00|1500.4|1494.4|1500.1|1494.1|1500.4|1494.4|1499|1493|0
1701825900000|2023-12-06 01:25:00|1499|1493|1499.2|1493.2|1500.6|1494.6|1499|1493|0
1701826200000|2023-12-06 01:30:00|1500.5|1494.5|1501|1495|1501.1|1495.1|1498.5|1492.5|0
1701826500000|2023-12-06 01:35:00|1500|1494|1501.3|1495.3|1501.4|1495.4|1500|1494|0
1701826800000|2023-12-06 01:40:00|1500.2|1494.2|1501|1495|1502.3|1496.3|1500.2|1494.2|0
1701827100000|2023-12-06 01:45:00|1500.9|1494.9|1502.6|1496.6|1503.8|1497.8|1500.2|1494.2|0
1701827400000|2023-12-06 01:50:00|1502.4|1496.4|1501.8|1495.8|1503.4|1497.4|1501.8|1495.8|0
1701827700000|2023-12-06 01:55:00|1502.9|1496.9|1501.2|1495.2|1502.9|1496.9|1501.1|1495.1|0
1701828000000|2023-12-06 02:00:00|1500.1|1494.1|1503.3|1497.3|1503.3|1497.3|1500|1494|0
1701828300000|2023-12-06 02:05:00|1502.5|1496.5|1505|1499|1505|1499|1502.4|1496.4|0
1701828600000|2023-12-06 02:10:00|1504.9|1498.9|1505|1499|1505.2|1499.2|1503.9|1497.9|0
1701828900000|2023-12-06 02:15:00|1504.8|1498.8|1503.6|1497.6|1504.8|1498.8|1503.6|1497.6|0
1701829200000|2023-12-06 02:20:00|1504.9|1498.9|1504.2|1498.2|1505.2|1499.2|1503.9|1497.9|0
1701829500000|2023-12-06 02:25:00|1504.1|1498.1|1504.7|1498.7|1505.1|1499.1|1502.5|1496.5|0
1701829800000|2023-12-06 02:30:00|1504.6|1498.6|1504.9|1498.9|1504.9|1498.9|1503.5|1497.5|0
1701830100000|2023-12-06 02:35:00|1504|1498|1505.3|1499.3|1506.4|1500.4|1503.9|1497.9|0
1701830400000|2023-12-06 02:40:00|1506.2|1500.2|1506|1500|1506.6|1500.6|1505.4|1499.4|0
1701830700000|2023-12-06 02:45:00|1504.9|1498.9|1504.7|1498.7|1506.2|1500.2|1504.6|1498.6|0
1701831000000|2023-12-06 02:50:00|1504.6|1498.6|1504.2|1498.2|1506.9|1500.9|1504.2|1498.2|0
1701831300000|2023-12-06 02:55:00|1504.3|1498.3|1504.2|1498.2|1505.2|1499.2|1504|1498|0
1701831600000|2023-12-06 03:00:00|1505.2|1499.2|1506.2|1500.2|1506.2|1500.2|1504.5|1498.5|0
1701831900000|2023-12-06 03:05:00|1506.4|1500.4|1506.4|1500.4|1506.4|1500.4|1505.1|1499.1|0
1701832200000|2023-12-06 03:10:00|1506.5|1500.5|1505.1|1499.1|1506.5|1500.5|1503.3|1497.3|0
1701832500000|2023-12-06 03:15:00|1504.2|1498.2|1503.2|1497.2|1505.3|1499.3|1503.2|1497.2|0
1701832800000|2023-12-06 03:20:00|1505.3|1499.3|1505.4|1499.4|1507.4|1501.4|1505.3|1499.3|0
1701833100000|2023-12-06 03:25:00|1505.6|1499.6|1506.6|1500.6|1506.6|1500.6|1505.5|1499.5|0
1701833400000|2023-12-06 03:30:00|1505.8|1499.8|1506.5|1500.5|1508|1502|1505.8|1499.8|0
1701833700000|2023-12-06 03:35:00|1507.6|1501.6|1507.5|1501.5|1507.6|1501.6|1506.4|1500.4|0
1701834000000|2023-12-06 03:40:00|1507.4|1501.4|1506.5|1500.5|1507.5|1501.5|1506.3|1500.3|0
1701834300000|2023-12-06 03:45:00|1505.5|1499.5|1509|1503|1509|1503|1505.5|1499.5|0
1701834600000|2023-12-06 03:50:00|1508.1|1502.1|1507.9|1501.9|1509.2|1503.2|1507.9|1501.9|0
1701834900000|2023-12-06 03:55:00|1507.7|1501.7|1508.2|1502.2|1510.2|1504.2|1507.7|1501.7|0
1701835200000|2023-12-06 04:00:00|1508.4|1502.4|1510|1504|1510|1504|1508.3|1502.3|0
1701835500000|2023-12-06 04:05:00|1509|1503|1510.3|1504.3|1510.3|1504.3|1508.8|1502.8|0
1701835800000|2023-12-06 04:10:00|1509.3|1503.3|1510.9|1504.9|1510.9|1504.9|1509.2|1503.2|0
1701836100000|2023-12-06 04:15:00|1510.7|1504.7|1510.8|1504.8|1510.9|1504.9|1508.7|1502.7|0
1701836400000|2023-12-06 04:20:00|1509.6|1503.6|1511.2|1505.2|1511.2|1505.2|1509.6|1503.6|0
1701836700000|2023-12-06 04:25:00|1510.1|1504.1|1510.2|1504.2|1511|1505|1510|1504|0
1701837000000|2023-12-06 04:30:00|1511.2|1505.2|1511.5|1505.5|1512.4|1506.4|1510.3|1504.3|0
1701837300000|2023-12-06 04:35:00|1511.6|1505.6|1512.2|1506.2|1514.4|1508.4|1511.6|1505.6|0
1701837600000|2023-12-06 04:40:00|1514.3|1508.3|1513.7|1507.7|1514.4|1508.4|1513.3|1507.3|0
1701837900000|2023-12-06 04:45:00|1514.7|1508.7|1513.9|1507.9|1514.8|1508.8|1513.5|1507.5|0
1701838200000|2023-12-06 04:50:00|1513.8|1507.8|1515|1509|1515.1|1509.1|1513.8|1507.8|0
1701838500000|2023-12-06 04:55:00|1514.1|1508.1|1513|1507|1515.3|1509.3|1513|1507|0
1701904200000|2023-12-06 23:10:00|1513.5|1507.5|1516.5|1510.5|1516.5|1510.5|1513.5|1507.5|0
1701904500000|2023-12-06 23:15:00|1514.9|1508.9|1516.6|1510.6|1516.9|1510.9|1514.3|1508.3|0
1701904800000|2023-12-06 23:20:00|1518.7|1512.7|1518|1512|1518.7|1512.7|1515.9|1509.9|0
1701905100000|2023-12-06 23:25:00|1517.1|1511.1|1513.3|1507.3|1517.1|1511.1|1512.9|1506.9|0
1701905400000|2023-12-06 23:30:00|1514.6|1508.6|1510.8|1504.8|1514.6|1508.6|1509.3|1503.3|0
1701905700000|2023-12-06 23:35:00|1511.8|1505.8|1514|1508|1515.7|1509.7|1511.8|1505.8|0
1701906000000|2023-12-06 23:40:00|1514.1|1508.1|1512.4|1506.4|1514.1|1508.1|1512|1506|0
1701906300000|2023-12-06 23:45:00|1512.2|1506.2|1513.5|1507.5|1513.5|1507.5|1511.5|1505.5|0
1701906600000|2023-12-06 23:50:00|1513.4|1507.4|1512.7|1506.7|1513.4|1507.4|1512|1506|0
1701906900000|2023-12-06 23:55:00|1514.2|1508.2|1515.2|1509.2|1515.2|1509.2|1512.8|1506.8|0
1701907200000|2023-12-07 00:00:00|1515.1|1509.1|1514.5|1508.5|1516.1|1510.1|1514.2|1508.2|0
1701907500000|2023-12-07 00:05:00|1515.6|1509.6|1514.4|1508.4|1515.6|1509.6|1513.7|1507.7|0
1701907800000|2023-12-07 00:10:00|1515.3|1509.3|1515.7|1509.7|1516.2|1510.2|1515|1509|0
1701908100000|2023-12-07 00:15:00|1515.5|1509.5|1515.8|1509.8|1516.8|1510.8|1515.2|1509.2|0
1701908400000|2023-12-07 00:20:00|1514.7|1508.7|1514|1508|1516.3|1510.3|1513.9|1507.9|0
1701908700000|2023-12-07 00:25:00|1514.2|1508.2|1515.4|1509.4|1515.5|1509.5|1514.2|1508.2|0
1701909000000|2023-12-07 00:30:00|1515.5|1509.5|1515|1509|1517|1511|1515|1509|0
1701909300000|2023-12-07 00:35:00|1514.9|1508.9|1518.2|1512.2|1518.4|1512.4|1514.9|1508.9|0
1701909600000|2023-12-07 00:40:00|1518.1|1512.1|1516.5|1510.5|1519.2|1513.2|1516.1|1510.1|0
1701909900000|2023-12-07 00:45:00|1517.4|1511.4|1516|1510|1517.5|1511.5|1515.8|1509.8|0
1701910200000|2023-12-07 00:50:00|1515.9|1509.9|1516.8|1510.8|1516.8|1510.8|1515.7|1509.7|0
1701910500000|2023-12-07 00:55:00|1515.5|1509.5|1513.6|1507.6|1516.2|1510.2|1513.6|1507.6|0
1701910800000|2023-12-07 01:00:00|1516|1510|1514|1508|1516|1510|1513.2|1507.2|0
1701911100000|2023-12-07 01:05:00|1514.4|1508.4|1513.4|1507.4|1514.6|1508.6|1512.2|1506.2|0
1701911400000|2023-12-07 01:10:00|1514.6|1508.6|1514.8|1508.8|1514.9|1508.9|1513.8|1507.8|0
1701911700000|2023-12-07 01:15:00|1515|1509|1513.3|1507.3|1515|1509|1513.3|1507.3|0
1701912000000|2023-12-07 01:20:00|1513.1|1507.1|1513.4|1507.4|1514.4|1508.4|1512.8|1506.8|0
1701912300000|2023-12-07 01:25:00|1513|1507|1513.1|1507.1|1513.2|1507.2|1511.9|1505.9|0
1701912600000|2023-12-07 01:30:00|1511.9|1505.9|1511.6|1505.6|1512.6|1506.6|1511.5|1505.5|0
1701912900000|2023-12-07 01:35:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.6|1506.6|0
1701913200000|2023-12-07 01:40:00|1513|1507|1512.2|1506.2|1513.7|1507.7|1512.2|1506.2|0
1701913500000|2023-12-07 01:45:00|1512.1|1506.1|1512.9|1506.9|1513.6|1507.6|1512.1|1506.1|0
1701913800000|2023-12-07 01:50:00|1513|1507|1513|1507|1513.1|1507.1|1511.9|1505.9|0
1701914100000|2023-12-07 01:55:00|1513.2|1507.2|1512.5|1506.5|1513.2|1507.2|1512.3|1506.3|0
1701914400000|2023-12-07 02:00:00|1513.4|1507.4|1512.1|1506.1|1513.5|1507.5|1511.8|1505.8|0
1701914700000|2023-12-07 02:05:00|1512|1506|1512.1|1506.1|1512.1|1506.1|1511|1505|0
1701915000000|2023-12-07 02:10:00|1512.2|1506.2|1511.2|1505.2|1512.4|1506.4|1511.2|1505.2|0
1701915300000|2023-12-07 02:15:00|1512.2|1506.2|1511.1|1505.1|1512.5|1506.5|1511.1|1505.1|0
1701915600000|2023-12-07 02:20:00|1511.2|1505.2|1512.3|1506.3|1512.3|1506.3|1510.9|1504.9|0
1701915900000|2023-12-07 02:25:00|1512.1|1506.1|1510.8|1504.8|1512.1|1506.1|1510.8|1504.8|0
1701916200000|2023-12-07 02:30:00|1510.9|1504.9|1511.2|1505.2|1512.4|1506.4|1510.9|1504.9|0
1701916500000|2023-12-07 02:35:00|1511|1505|1510.3|1504.3|1511.5|1505.5|1510.2|1504.2|0
1701916800000|2023-12-07 02:40:00|1511.2|1505.2|1510.1|1504.1|1511.7|1505.7|1510.1|1504.1|0
1701917100000|2023-12-07 02:45:00|1511|1505|1510|1504|1511.4|1505.4|1510|1504|0
1701917400000|2023-12-07 02:50:00|1511.1|1505.1|1511.4|1505.4|1511.5|1505.5|1510.2|1504.2|0
1701917700000|2023-12-07 02:55:00|1511.3|1505.3|1510.6|1504.6|1511.6|1505.6|1510.3|1504.3|0
1701918000000|2023-12-07 03:00:00|1511|1505|1510.7|1504.7|1511.8|1505.8|1510.6|1504.6|0
1701918300000|2023-12-07 03:05:00|1510.6|1504.6|1509.5|1503.5|1510.6|1504.6|1509.5|1503.5|0
1701918600000|2023-12-07 03:10:00|1510.6|1504.6|1508.9|1502.9|1510.6|1504.6|1508.9|1502.9|0
1701918900000|2023-12-07 03:15:00|1508.5|1502.5|1509.5|1503.5|1509.6|1503.6|1508.2|1502.2|0
1701919200000|2023-12-07 03:20:00|1509.7|1503.7|1509.4|1503.4|1509.7|1503.7|1509.4|1503.4|0
1701919500000|2023-12-07 03:25:00|1509.5|1503.5|1511.6|1505.6|1511.6|1505.6|1509.4|1503.4|0
1701919800000|2023-12-07 03:30:00|1511.4|1505.4|1510.6|1504.6|1511.7|1505.7|1510.3|1504.3|0
1701920100000|2023-12-07 03:35:00|1510.5|1504.5|1510.3|1504.3|1511.7|1505.7|1510.3|1504.3|0
1701920400000|2023-12-07 03:40:00|1510.1|1504.1|1510.1|1504.1|1510.2|1504.2|1509|1503|0
1701920700000|2023-12-07 03:45:00|1509.2|1503.2|1510.4|1504.4|1510.6|1504.6|1509.2|1503.2|0
1701921000000|2023-12-07 03:50:00|1509.4|1503.4|1509|1503|1510.4|1504.4|1509|1503|0
1701921300000|2023-12-07 03:55:00|1510.3|1504.3|1508.8|1502.8|1512.5|1506.5|1508.8|1502.8|0
1701921600000|2023-12-07 04:00:00|1510.2|1504.2|1508.7|1502.7|1510.2|1504.2|1508|1502|0
1701921900000|2023-12-07 04:05:00|1508.9|1502.9|1509|1503|1510.3|1504.3|1508.2|1502.2|0
1701922200000|2023-12-07 04:10:00|1508.9|1502.9|1508.4|1502.4|1508.9|1502.9|1507.5|1501.5|0
1701922500000|2023-12-07 04:15:00|1507.3|1501.3|1510.1|1504.1|1510.2|1504.2|1507.3|1501.3|0
1701922800000|2023-12-07 04:20:00|1508.9|1502.9|1508.4|1502.4|1509.5|1503.5|1508.1|1502.1|0
1701923100000|2023-12-07 04:25:00|1508.2|1502.2|1508|1502|1509.5|1503.5|1508|1502|0
1701923400000|2023-12-07 04:30:00|1507.8|1501.8|1508|1502|1509|1503|1507.2|1501.2|0
1701923700000|2023-12-07 04:35:00|1506.8|1500.8|1508.3|1502.3|1508.3|1502.3|1506.6|1500.6|0
1701924000000|2023-12-07 04:40:00|1507.3|1501.3|1508.4|1502.4|1508.5|1502.5|1507.3|1501.3|0
1701924300000|2023-12-07 04:45:00|1508.5|1502.5|1508.6|1502.6|1508.8|1502.8|1508.4|1502.4|0
1701924600000|2023-12-07 04:50:00|1508.5|1502.5|1509.3|1503.3|1509.5|1503.5|1507.1|1501.1|0
1701924900000|2023-12-07 04:55:00|1509.7|1503.7|1507.2|1501.2|1509.7|1503.7|1507.2|1501.2|0
1701990600000|2023-12-07 23:10:00|1505.4|1499.4|1497.1|1491.1|1505.4|1499.4|1497.1|1491.1|0
1701990900000|2023-12-07 23:15:00|1497.2|1491.2|1498.2|1492.2|1498.2|1492.2|1496.3|1490.3|0
1701991200000|2023-12-07 23:20:00|1497.1|1491.1|1498.3|1492.3|1498.3|1492.3|1497|1491|0
1701991500000|2023-12-07 23:25:00|1497.9|1491.9|1498|1492|1498.6|1492.6|1497.2|1491.2|0
1701991800000|2023-12-07 23:30:00|1497.9|1491.9|1498.6|1492.6|1498.6|1492.6|1494.9|1488.9|0
1701992100000|2023-12-07 23:35:00|1498.7|1492.7|1499.4|1493.4|1499.4|1493.4|1498.7|1492.7|0
1701992400000|2023-12-07 23:40:00|1499.3|1493.3|1500.4|1494.4|1500.4|1494.4|1499.3|1493.3|0
1701992700000|2023-12-07 23:45:00|1499.4|1493.4|1501.5|1495.5|1501.6|1495.6|1499.4|1493.4|0
1701993000000|2023-12-07 23:50:00|1501.4|1495.4|1499.9|1493.9|1501.4|1495.4|1499.9|1493.9|0
1701993300000|2023-12-07 23:55:00|1500.7|1494.7|1502.1|1496.1|1502.1|1496.1|1500.7|1494.7|0
1701993600000|2023-12-08 00:00:00|1502|1496|1502.1|1496.1|1502.2|1496.2|1500.7|1494.7|0
1701993900000|2023-12-08 00:05:00|1502.4|1496.4|1503.7|1497.7|1503.8|1497.8|1502|1496|0
1701994200000|2023-12-08 00:10:00|1502.6|1496.6|1502.6|1496.6|1503.2|1497.2|1501.2|1495.2|0
1701994500000|2023-12-08 00:15:00|1503.9|1497.9|1503.6|1497.6|1503.9|1497.9|1502.6|1496.6|0
1701994800000|2023-12-08 00:20:00|1502.4|1496.4|1505.8|1499.8|1506.2|1500.2|1502.2|1496.2|0
1701995100000|2023-12-08 00:25:00|1504.9|1498.9|1504.7|1498.7|1505.8|1499.8|1503.7|1497.7|0
1701995400000|2023-12-08 00:30:00|1504.6|1498.6|1505.3|1499.3|1506.2|1500.2|1501.7|1495.7|0
1701995700000|2023-12-08 00:35:00|1505.6|1499.6|1504.9|1498.9|1505.6|1499.6|1503.6|1497.6|0
1701996000000|2023-12-08 00:40:00|1505.1|1499.1|1504.7|1498.7|1506.6|1500.6|1504.2|1498.2|0
1701996300000|2023-12-08 00:45:00|1504.8|1498.8|1505.7|1499.7|1505.9|1499.9|1504|1498|0
1701996600000|2023-12-08 00:50:00|1504.9|1498.9|1504.6|1498.6|1506.2|1500.2|1504.6|1498.6|0
1701996900000|2023-12-08 00:55:00|1505.5|1499.5|1503.2|1497.2|1505.6|1499.6|1503.2|1497.2|0
1701997200000|2023-12-08 01:00:00|1505.3|1499.3|1505.2|1499.2|1506.2|1500.2|1505|1499|0
1701997500000|2023-12-08 01:05:00|1505.1|1499.1|1505|1499|1506.2|1500.2|1503|1497|0
1701997800000|2023-12-08 01:10:00|1504.7|1498.7|1504|1498|1504.7|1498.7|1503.3|1497.3|0
1701998100000|2023-12-08 01:15:00|1504.1|1498.1|1503.3|1497.3|1504.7|1498.7|1503.3|1497.3|0
1701998400000|2023-12-08 01:20:00|1503.4|1497.4|1504.6|1498.6|1504.6|1498.6|1503.4|1497.4|0
1701998700000|2023-12-08 01:25:00|1504.4|1498.4|1503.2|1497.2|1504.5|1498.5|1503.2|1497.2|0
1701999000000|2023-12-08 01:30:00|1504.3|1498.3|1504.9|1498.9|1504.9|1498.9|1503.4|1497.4|0
1701999300000|2023-12-08 01:35:00|1505.1|1499.1|1507.1|1501.1|1508.1|1502.1|1505.1|1499.1|0
1701999600000|2023-12-08 01:40:00|1506.1|1500.1|1505.8|1499.8|1507.2|1501.2|1505.8|1499.8|0
1701999900000|2023-12-08 01:45:00|1505.7|1499.7|1507.2|1501.2|1507.3|1501.3|1505.5|1499.5|0
1702000200000|2023-12-08 01:50:00|1505.1|1499.1|1507|1501|1507.3|1501.3|1505.1|1499.1|0
1702000500000|2023-12-08 01:55:00|1507.1|1501.1|1507.3|1501.3|1507.3|1501.3|1505|1499|0
1702000800000|2023-12-08 02:00:00|1507.2|1501.2|1506.8|1500.8|1507.2|1501.2|1506.8|1500.8|0
1702001100000|2023-12-08 02:05:00|1508|1502|1508.1|1502.1|1508.1|1502.1|1507.7|1501.7|0
1702001400000|2023-12-08 02:10:00|1506.9|1500.9|1507.2|1501.2|1508.4|1502.4|1506.9|1500.9|0
1702001700000|2023-12-08 02:15:00|1507.3|1501.3|1507.7|1501.7|1508.5|1502.5|1507.3|1501.3|0
1702002000000|2023-12-08 02:20:00|1507.4|1501.4|1506.1|1500.1|1508.5|1502.5|1506.1|1500.1|0
1702002300000|2023-12-08 02:25:00|1506.2|1500.2|1506.1|1500.1|1507.1|1501.1|1505.7|1499.7|0
1702002600000|2023-12-08 02:30:00|1506|1500|1508.2|1502.2|1508.4|1502.4|1506|1500|0
1702002900000|2023-12-08 02:35:00|1507.3|1501.3|1506.5|1500.5|1507.5|1501.5|1506.4|1500.4|0
1702003200000|2023-12-08 02:40:00|1506.7|1500.7|1507.8|1501.8|1507.8|1501.8|1505.5|1499.5|0
1702003500000|2023-12-08 02:45:00|1507.7|1501.7|1506.7|1500.7|1507.8|1501.8|1506.6|1500.6|0
1702003800000|2023-12-08 02:50:00|1507.5|1501.5|1508.6|1502.6|1508.7|1502.7|1506.6|1500.6|0
1702004100000|2023-12-08 02:55:00|1508.7|1502.7|1509|1503|1509|1503|1507.9|1501.9|0
1702004400000|2023-12-08 03:00:00|1509.2|1503.2|1508.5|1502.5|1509.3|1503.3|1508.2|1502.2|0
1702004700000|2023-12-08 03:05:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1508.5|1502.5|0
1702005000000|2023-12-08 03:10:00|1508.9|1502.9|1509.8|1503.8|1510|1504|1508.9|1502.9|0
1702005300000|2023-12-08 03:15:00|1509.6|1503.6|1509.4|1503.4|1509.6|1503.6|1508.3|1502.3|0
1702005600000|2023-12-08 03:20:00|1509.5|1503.5|1509.6|1503.6|1509.7|1503.7|1508.6|1502.6|0
1702005900000|2023-12-08 03:25:00|1509.7|1503.7|1509.4|1503.4|1509.7|1503.7|1508.6|1502.6|0
1702006200000|2023-12-08 03:30:00|1509.3|1503.3|1507.8|1501.8|1509.4|1503.4|1507.8|1501.8|0
1702006500000|2023-12-08 03:35:00|1508.9|1502.9|1510.2|1504.2|1510.2|1504.2|1507.8|1501.8|0
1702006800000|2023-12-08 03:40:00|1510.3|1504.3|1508.3|1502.3|1510.3|1504.3|1508.3|1502.3|0
1702007100000|2023-12-08 03:45:00|1508.1|1502.1|1507.2|1501.2|1508.7|1502.7|1507.2|1501.2|0
1702007400000|2023-12-08 03:50:00|1508.3|1502.3|1507.6|1501.6|1508.3|1502.3|1506.7|1500.7|0
1702007700000|2023-12-08 03:55:00|1506.6|1500.6|1505.6|1499.6|1507.7|1501.7|1505.6|1499.6|0
1702008000000|2023-12-08 04:00:00|1506.6|1500.6|1506.2|1500.2|1507.6|1501.6|1506.1|1500.1|0
1702008300000|2023-12-08 04:05:00|1506.3|1500.3|1506.4|1500.4|1506.5|1500.5|1504.3|1498.3|0
1702008600000|2023-12-08 04:10:00|1506.3|1500.3|1505.8|1499.8|1506.8|1500.8|1505.5|1499.5|0
1702008900000|2023-12-08 04:15:00|1506.8|1500.8|1507|1501|1507|1501|1504.7|1498.7|0
1702009200000|2023-12-08 04:20:00|1505.9|1499.9|1506.6|1500.6|1506.9|1500.9|1505.7|1499.7|0
1702009500000|2023-12-08 04:25:00|1506.8|1500.8|1506|1500|1507|1501|1505.8|1499.8|0
1702009800000|2023-12-08 04:30:00|1507|1501|1507|1501|1507|1501|1505.9|1499.9|0
1702010100000|2023-12-08 04:35:00|1506.8|1500.8|1506.4|1500.4|1507.8|1501.8|1505.8|1499.8|0
1702010400000|2023-12-08 04:40:00|1506.6|1500.6|1506.5|1500.5|1506.6|1500.6|1506.4|1500.4|0
1702010700000|2023-12-08 04:45:00|1507.5|1501.5|1507.6|1501.6|1507.7|1501.7|1506.5|1500.5|0
1702011000000|2023-12-08 04:50:00|1506.5|1500.5|1507.6|1501.6|1507.6|1501.6|1506.4|1500.4|0
1702011300000|2023-12-08 04:55:00|1506.8|1500.8|1506|1500|1508|1502|1506|1500|0
1702249800000|2023-12-10 23:10:00|1512.5|1506.5|1511.3|1505.3|1512.5|1506.5|1511.3|1505.3|0
1702250100000|2023-12-10 23:15:00|1512.4|1506.4|1513.5|1507.5|1513.6|1507.6|1510.8|1504.8|0
1702250400000|2023-12-10 23:20:00|1513.4|1507.4|1513.5|1507.5|1513.5|1507.5|1512.2|1506.2|0
1702250700000|2023-12-10 23:25:00|1513.2|1507.2|1513.2|1507.2|1513.7|1507.7|1511.9|1505.9|0
1702251000000|2023-12-10 23:30:00|1513.4|1507.4|1512.3|1506.3|1513.4|1507.4|1511.6|1505.6|0
1702251300000|2023-12-10 23:35:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1510.6|1504.6|0
1702251600000|2023-12-10 23:40:00|1511.8|1505.8|1513.8|1507.8|1513.8|1507.8|1510.9|1504.9|0
1702251900000|2023-12-10 23:45:00|1513.6|1507.6|1514.9|1508.9|1514.9|1508.9|1513.6|1507.6|0
1702252200000|2023-12-10 23:50:00|1515.1|1509.1|1513.6|1507.6|1515.1|1509.1|1513.6|1507.6|0
1702252500000|2023-12-10 23:55:00|1513.7|1507.7|1513.2|1507.2|1515.5|1509.5|1513.1|1507.1|0
1702252800000|2023-12-11 00:00:00|1514|1508|1512.6|1506.6|1514|1508|1512.3|1506.3|0
1702253100000|2023-12-11 00:05:00|1512.1|1506.1|1511.4|1505.4|1513|1507|1511.4|1505.4|0
1702253400000|2023-12-11 00:10:00|1511.6|1505.6|1511.7|1505.7|1513|1507|1511.6|1505.6|0
1702253700000|2023-12-11 00:15:00|1511.8|1505.8|1511.1|1505.1|1512.1|1506.1|1510.7|1504.7|0
1702254000000|2023-12-11 00:20:00|1509.1|1503.1|1511.4|1505.4|1512.3|1506.3|1509.1|1503.1|0
1702254300000|2023-12-11 00:25:00|1511.1|1505.1|1509.9|1503.9|1511.1|1505.1|1509.9|1503.9|0
1702254600000|2023-12-11 00:30:00|1510.1|1504.1|1510.5|1504.5|1511.5|1505.5|1510.1|1504.1|0
1702254900000|2023-12-11 00:35:00|1511.2|1505.2|1510.9|1504.9|1511.9|1505.9|1510.8|1504.8|0
1702255200000|2023-12-11 00:40:00|1511.1|1505.1|1511.8|1505.8|1512|1506|1510.8|1504.8|0
1702255500000|2023-12-11 00:45:00|1510.9|1504.9|1513|1507|1513|1507|1510.9|1504.9|0
1702255800000|2023-12-11 00:50:00|1511.7|1505.7|1511.3|1505.3|1512.9|1506.9|1511.3|1505.3|0
1702256100000|2023-12-11 00:55:00|1512.4|1506.4|1513.9|1507.9|1514|1508|1512.4|1506.4|0
1702256400000|2023-12-11 01:00:00|1514|1508|1512.1|1506.1|1514.1|1508.1|1510.9|1504.9|0
1702256700000|2023-12-11 01:05:00|1512.2|1506.2|1510.7|1504.7|1512.3|1506.3|1510.5|1504.5|0
1702257000000|2023-12-11 01:10:00|1511.8|1505.8|1510.1|1504.1|1511.8|1505.8|1510.1|1504.1|0
1702257300000|2023-12-11 01:15:00|1510.9|1504.9|1510.2|1504.2|1510.9|1504.9|1509.7|1503.7|0
1702257600000|2023-12-11 01:20:00|1511.1|1505.1|1511.8|1505.8|1511.8|1505.8|1510.5|1504.5|0
1702257900000|2023-12-11 01:25:00|1511.6|1505.6|1512.1|1506.1|1512.2|1506.2|1510.7|1504.7|0
1702258200000|2023-12-11 01:30:00|1511|1505|1512.7|1506.7|1513|1507|1511|1505|0
1702258500000|2023-12-11 01:35:00|1512.8|1506.8|1512.7|1506.7|1512.8|1506.8|1511.6|1505.6|0
1702258800000|2023-12-11 01:40:00|1512.9|1506.9|1513.1|1507.1|1514.1|1508.1|1512.2|1506.2|0
1702259100000|2023-12-11 01:45:00|1513|1507|1512.9|1506.9|1513.8|1507.8|1512.1|1506.1|0
1702259400000|2023-12-11 01:50:00|1512.8|1506.8|1512.1|1506.1|1512.8|1506.8|1512.1|1506.1|0
1702259700000|2023-12-11 01:55:00|1512|1506|1511.9|1505.9|1512|1506|1511.7|1505.7|0
1702260000000|2023-12-11 02:00:00|1511.8|1505.8|1513.1|1507.1|1513.1|1507.1|1511.8|1505.8|0
1702260300000|2023-12-11 02:05:00|1513|1507|1512.9|1506.9|1513|1507|1510.8|1504.8|0
1702260600000|2023-12-11 02:10:00|1512.8|1506.8|1511.5|1505.5|1512.9|1506.9|1511.5|1505.5|0
1702260900000|2023-12-11 02:15:00|1511.3|1505.3|1511.1|1505.1|1512.8|1506.8|1510.9|1504.9|0
1702261200000|2023-12-11 02:20:00|1510.1|1504.1|1509.8|1503.8|1511|1505|1508.9|1502.9|0
1702261500000|2023-12-11 02:25:00|1508.7|1502.7|1509.5|1503.5|1509.5|1503.5|1508.7|1502.7|0
1702261800000|2023-12-11 02:30:00|1510.6|1504.6|1510.5|1504.5|1510.6|1504.6|1509.2|1503.2|0
1702262100000|2023-12-11 02:35:00|1510.6|1504.6|1511|1505|1511|1505|1509.9|1503.9|0
1702262400000|2023-12-11 02:40:00|1511.4|1505.4|1510.9|1504.9|1511.9|1505.9|1510.8|1504.8|0
1702262700000|2023-12-11 02:45:00|1511.9|1505.9|1511.2|1505.2|1512.2|1506.2|1511.2|1505.2|0
1702263000000|2023-12-11 02:50:00|1511|1505|1511.7|1505.7|1511.8|1505.8|1510.7|1504.7|0
1702263300000|2023-12-11 02:55:00|1510.4|1504.4|1510.4|1504.4|1511.5|1505.5|1509.3|1503.3|0
1702263600000|2023-12-11 03:00:00|1510.2|1504.2|1511.1|1505.1|1511.3|1505.3|1510.2|1504.2|0
1702263900000|2023-12-11 03:05:00|1510.1|1504.1|1509.8|1503.8|1511|1505|1508.7|1502.7|0
1702264200000|2023-12-11 03:10:00|1509.7|1503.7|1510.2|1504.2|1510.8|1504.8|1509.7|1503.7|0
1702264500000|2023-12-11 03:15:00|1510.3|1504.3|1510.9|1504.9|1510.9|1504.9|1509.5|1503.5|0
1702264800000|2023-12-11 03:20:00|1511|1505|1511.2|1505.2|1511.3|1505.3|1510.1|1504.1|0
1702265100000|2023-12-11 03:25:00|1511.1|1505.1|1511.2|1505.2|1511.2|1505.2|1510.1|1504.1|0
1702265400000|2023-12-11 03:30:00|1510.3|1504.3|1510.5|1504.5|1511.4|1505.4|1510.1|1504.1|0
1702265700000|2023-12-11 03:35:00|1511.7|1505.7|1511.8|1505.8|1512|1506|1510.6|1504.6|0
1702266000000|2023-12-11 03:40:00|1511|1505|1511.7|1505.7|1512.2|1506.2|1510.8|1504.8|0
1702266300000|2023-12-11 03:45:00|1510.8|1504.8|1511.9|1505.9|1512|1506|1510.8|1504.8|0
1702266600000|2023-12-11 03:50:00|1512.1|1506.1|1511.1|1505.1|1512.1|1506.1|1511|1505|0
1702266900000|2023-12-11 03:55:00|1510.9|1504.9|1510.8|1504.8|1511.8|1505.8|1508.6|1502.6|0
1702267200000|2023-12-11 04:00:00|1510.9|1504.9|1511.3|1505.3|1511.8|1505.8|1510.9|1504.9|0
1702267500000|2023-12-11 04:05:00|1511.2|1505.2|1511.5|1505.5|1511.6|1505.6|1510.4|1504.4|0
1702267800000|2023-12-11 04:10:00|1510.4|1504.4|1510.5|1504.5|1511.9|1505.9|1510.4|1504.4|0
1702268100000|2023-12-11 04:15:00|1510.7|1504.7|1510.9|1504.9|1511.9|1505.9|1510.6|1504.6|0
1702268400000|2023-12-11 04:20:00|1510.8|1504.8|1510.5|1504.5|1511.8|1505.8|1509.5|1503.5|0
1702268700000|2023-12-11 04:25:00|1510.4|1504.4|1509|1503|1510.5|1504.5|1509|1503|0
1702269000000|2023-12-11 04:30:00|1509.2|1503.2|1509.2|1503.2|1509.3|1503.3|1509.1|1503.1|0
1702269300000|2023-12-11 04:35:00|1509.3|1503.3|1509.2|1503.2|1509.3|1503.3|1509|1503|0
1702269600000|2023-12-11 04:40:00|1510.3|1504.3|1508.4|1502.4|1510.3|1504.3|1508.1|1502.1|0
1702269900000|2023-12-11 04:45:00|1509.3|1503.3|1508.3|1502.3|1509.4|1503.4|1508.1|1502.1|0
1702270200000|2023-12-11 04:50:00|1509.4|1503.4|1508|1502|1509.4|1503.4|1508|1502|0
1702270500000|2023-12-11 04:55:00|1508.1|1502.1|1506|1500|1508.7|1502.7|1506|1500|0
1702336200000|2023-12-11 23:10:00|1507.9|1501.9|1512|1506|1512|1506|1507.7|1501.7|0
1702336500000|2023-12-11 23:15:00|1510.7|1504.7|1512.7|1506.7|1512.7|1506.7|1510.6|1504.6|0
1702336800000|2023-12-11 23:20:00|1513|1507|1512|1506|1513.2|1507.2|1510.9|1504.9|0
1702337100000|2023-12-11 23:25:00|1511.9|1505.9|1511.4|1505.4|1512.1|1506.1|1510.6|1504.6|0
1702337400000|2023-12-11 23:30:00|1512.3|1506.3|1513.7|1507.7|1513.7|1507.7|1511.3|1505.3|0
1702337700000|2023-12-11 23:35:00|1513.4|1507.4|1512.8|1506.8|1513.8|1507.8|1512.3|1506.3|0
1702338000000|2023-12-11 23:40:00|1513.7|1507.7|1513.7|1507.7|1514.9|1508.9|1513.1|1507.1|0
1702338300000|2023-12-11 23:45:00|1513.5|1507.5|1512.4|1506.4|1513.6|1507.6|1512.2|1506.2|0
1702338600000|2023-12-11 23:50:00|1512.3|1506.3|1514.4|1508.4|1515.4|1509.4|1512.3|1506.3|0
1702338900000|2023-12-11 23:55:00|1514.6|1508.6|1512.6|1506.6|1514.8|1508.8|1512.6|1506.6|0
1702339200000|2023-12-12 00:00:00|1514.8|1508.8|1514.6|1508.6|1515.8|1509.8|1514.6|1508.6|0
1702339500000|2023-12-12 00:05:00|1515.7|1509.7|1515.3|1509.3|1515.7|1509.7|1514.1|1508.1|0
1702339800000|2023-12-12 00:10:00|1514.4|1508.4|1514.2|1508.2|1515.2|1509.2|1513.9|1507.9|0
1702340100000|2023-12-12 00:15:00|1515.1|1509.1|1515.1|1509.1|1516.3|1510.3|1514.8|1508.8|0
1702340400000|2023-12-12 00:20:00|1515.3|1509.3|1516.2|1510.2|1516.3|1510.3|1515.2|1509.2|0
1702340700000|2023-12-12 00:25:00|1516|1510|1517.8|1511.8|1517.8|1511.8|1515.8|1509.8|0
1702341000000|2023-12-12 00:30:00|1516.7|1510.7|1516.5|1510.5|1517.7|1511.7|1516.2|1510.2|0
1702341300000|2023-12-12 00:35:00|1516.4|1510.4|1517|1511|1518|1512|1516.4|1510.4|0
1702341600000|2023-12-12 00:40:00|1517.1|1511.1|1516.6|1510.6|1517.7|1511.7|1516.2|1510.2|0
1702341900000|2023-12-12 00:45:00|1515.8|1509.8|1516.5|1510.5|1516.8|1510.8|1515.8|1509.8|0
1702342200000|2023-12-12 00:50:00|1515.2|1509.2|1516.1|1510.1|1516.2|1510.2|1515.1|1509.1|0
1702342500000|2023-12-12 00:55:00|1515.2|1509.2|1514.9|1508.9|1516.3|1510.3|1514.9|1508.9|0
1702342800000|2023-12-12 01:00:00|1516|1510|1515.6|1509.6|1517|1511|1515.6|1509.6|0
1702343100000|2023-12-12 01:05:00|1515.7|1509.7|1516.4|1510.4|1516.6|1510.6|1515.7|1509.7|0
1702343400000|2023-12-12 01:10:00|1516.2|1510.2|1516.6|1510.6|1517|1511|1516.1|1510.1|0
1702343700000|2023-12-12 01:15:00|1515.7|1509.7|1516.1|1510.1|1517|1511|1515.4|1509.4|0
1702344000000|2023-12-12 01:20:00|1517|1511|1516.1|1510.1|1517.2|1511.2|1515.8|1509.8|0
1702344300000|2023-12-12 01:25:00|1517.2|1511.2|1517.4|1511.4|1517.4|1511.4|1516.3|1510.3|0
1702344600000|2023-12-12 01:30:00|1516.2|1510.2|1516.6|1510.6|1517.5|1511.5|1516.2|1510.2|0
1702344900000|2023-12-12 01:35:00|1516.4|1510.4|1516.5|1510.5|1517.5|1511.5|1516.4|1510.4|0
1702345200000|2023-12-12 01:40:00|1517.7|1511.7|1517.6|1511.6|1518.6|1512.6|1516.4|1510.4|0
1702345500000|2023-12-12 01:45:00|1517.7|1511.7|1516.7|1510.7|1517.7|1511.7|1516.4|1510.4|0
1702345800000|2023-12-12 01:50:00|1517|1511|1519.4|1513.4|1519.4|1513.4|1516.1|1510.1|0
1702346100000|2023-12-12 01:55:00|1519.3|1513.3|1519.7|1513.7|1519.7|1513.7|1518.4|1512.4|0
1702346400000|2023-12-12 02:00:00|1519.6|1513.6|1518.4|1512.4|1519.7|1513.7|1518.4|1512.4|0
1702346700000|2023-12-12 02:05:00|1519.4|1513.4|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|0
1702347000000|2023-12-12 02:10:00|1519.5|1513.5|1517.2|1511.2|1519.5|1513.5|1517.2|1511.2|0
1702347300000|2023-12-12 02:15:00|1517.3|1511.3|1516.5|1510.5|1518.7|1512.7|1516.5|1510.5|0
1702347600000|2023-12-12 02:20:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1516.5|1510.5|0
1702347900000|2023-12-12 02:25:00|1517.7|1511.7|1518.8|1512.8|1518.8|1512.8|1515.6|1509.6|0
1702348200000|2023-12-12 02:30:00|1516.7|1510.7|1518|1512|1518.9|1512.9|1516.7|1510.7|0
1702348500000|2023-12-12 02:35:00|1516.9|1510.9|1516.9|1510.9|1517.9|1511.9|1516.8|1510.8|0
1702348800000|2023-12-12 02:40:00|1515.4|1509.4|1517.5|1511.5|1517.8|1511.8|1515.4|1509.4|0
1702349100000|2023-12-12 02:45:00|1516.6|1510.6|1517.9|1511.9|1517.9|1511.9|1516.6|1510.6|0
1702349400000|2023-12-12 02:50:00|1516.6|1510.6|1516|1510|1517.6|1511.6|1516|1510|0
1702349700000|2023-12-12 02:55:00|1516.1|1510.1|1516.1|1510.1|1517.3|1511.3|1515.9|1509.9|0
1702350000000|2023-12-12 03:00:00|1516.9|1510.9|1515.8|1509.8|1517.1|1511.1|1515.8|1509.8|0
1702350300000|2023-12-12 03:05:00|1515.9|1509.9|1516|1510|1517.1|1511.1|1513.8|1507.8|0
1702350600000|2023-12-12 03:10:00|1515.8|1509.8|1515.6|1509.6|1516.1|1510.1|1514.6|1508.6|0
1702350900000|2023-12-12 03:15:00|1515.8|1509.8|1517.1|1511.1|1517.2|1511.2|1514.8|1508.8|0
1702351200000|2023-12-12 03:20:00|1517|1511|1517.4|1511.4|1517.5|1511.5|1515.9|1509.9|0
1702351500000|2023-12-12 03:25:00|1517.3|1511.3|1517|1511|1518.3|1512.3|1516.4|1510.4|0
1702351800000|2023-12-12 03:30:00|1517.2|1511.2|1518.5|1512.5|1518.7|1512.7|1517.2|1511.2|0
1702352100000|2023-12-12 03:35:00|1518.6|1512.6|1519.9|1513.9|1519.9|1513.9|1518.6|1512.6|0
1702352400000|2023-12-12 03:40:00|1520|1514|1520.4|1514.4|1520.8|1514.8|1519.3|1513.3|0
1702352700000|2023-12-12 03:45:00|1519.4|1513.4|1519.5|1513.5|1521.5|1515.5|1518.2|1512.2|0
1702353000000|2023-12-12 03:50:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.5|1514.5|0
1702353300000|2023-12-12 03:55:00|1520.8|1514.8|1520.8|1514.8|1520.9|1514.9|1520.7|1514.7|0
1702353600000|2023-12-12 04:00:00|1519.9|1513.9|1519.7|1513.7|1519.9|1513.9|1518.6|1512.6|0
1702353900000|2023-12-12 04:05:00|1518.6|1512.6|1518.5|1512.5|1519.8|1513.8|1518.4|1512.4|0
1702354200000|2023-12-12 04:10:00|1518.7|1512.7|1519.7|1513.7|1519.7|1513.7|1518.6|1512.6|0
1702354500000|2023-12-12 04:15:00|1518.6|1512.6|1518.6|1512.6|1518.9|1512.9|1517.6|1511.6|0
1702354800000|2023-12-12 04:20:00|1517.7|1511.7|1518.2|1512.2|1518.7|1512.7|1517.3|1511.3|0
1702355100000|2023-12-12 04:25:00|1518.1|1512.1|1518.4|1512.4|1518.4|1512.4|1517.8|1511.8|0
1702355400000|2023-12-12 04:30:00|1517.4|1511.4|1519.8|1513.8|1519.8|1513.8|1517.4|1511.4|0
1702355700000|2023-12-12 04:35:00|1519.6|1513.6|1520.2|1514.2|1520.3|1514.3|1518.8|1512.8|0
1702356000000|2023-12-12 04:40:00|1519.1|1513.1|1519.1|1513.1|1520.5|1514.5|1519.1|1513.1|0
1702356300000|2023-12-12 04:45:00|1520|1514|1518.9|1512.9|1520.3|1514.3|1518.7|1512.7|0
1702356600000|2023-12-12 04:50:00|1520|1514|1520.8|1514.8|1521.1|1515.1|1519.7|1513.7|0
1702356900000|2023-12-12 04:55:00|1520.9|1514.9|1520.3|1514.3|1520.9|1514.9|1519.4|1513.4|0
1702422600000|2023-12-12 23:10:00|1518.5|1512.5|1517.1|1511.1|1519.6|1513.6|1517.1|1511.1|0
1702422900000|2023-12-12 23:15:00|1517.2|1511.2|1519.9|1513.9|1520.3|1514.3|1517.2|1511.2|0
1702423200000|2023-12-12 23:20:00|1520.2|1514.2|1522.6|1516.6|1522.6|1516.6|1520.2|1514.2|0
1702423500000|2023-12-12 23:25:00|1522.5|1516.5|1520.8|1514.8|1522.8|1516.8|1518.4|1512.4|0
1702423800000|2023-12-12 23:30:00|1520.6|1514.6|1521|1515|1522.1|1516.1|1520.6|1514.6|0
1702424100000|2023-12-12 23:35:00|1520.8|1514.8|1521.2|1515.2|1521.2|1515.2|1518.6|1512.6|0
1702424400000|2023-12-12 23:40:00|1521.3|1515.3|1522.1|1516.1|1522.1|1516.1|1521|1515|0
1702424700000|2023-12-12 23:45:00|1520.9|1514.9|1520|1514|1521.6|1515.6|1520|1514|0
1702425000000|2023-12-12 23:50:00|1517.9|1511.9|1519.7|1513.7|1520|1514|1517.9|1511.9|0
1702425300000|2023-12-12 23:55:00|1520.8|1514.8|1520.5|1514.5|1521|1515|1519.6|1513.6|0
1702425600000|2023-12-13 00:00:00|1520.6|1514.6|1518.7|1512.7|1520.6|1514.6|1518.5|1512.5|0
1702425900000|2023-12-13 00:05:00|1518.5|1512.5|1517.3|1511.3|1518.5|1512.5|1517.2|1511.2|0
1702426200000|2023-12-13 00:10:00|1518.3|1512.3|1517.6|1511.6|1518.3|1512.3|1516.5|1510.5|0
1702426500000|2023-12-13 00:15:00|1517|1511|1516.7|1510.7|1519|1513|1516.7|1510.7|0
1702426800000|2023-12-13 00:20:00|1516.5|1510.5|1515.3|1509.3|1516.7|1510.7|1515.3|1509.3|0
1702427100000|2023-12-13 00:25:00|1515.4|1509.4|1514.7|1508.7|1515.4|1509.4|1513.3|1507.3|0
1702427400000|2023-12-13 00:30:00|1514.8|1508.8|1512|1506|1514.8|1508.8|1511.5|1505.5|0
1702427700000|2023-12-13 00:35:00|1511.8|1505.8|1511.6|1505.6|1512|1506|1510.9|1504.9|0
1702428000000|2023-12-13 00:40:00|1511.4|1505.4|1512.5|1506.5|1512.7|1506.7|1511.4|1505.4|0
1702428300000|2023-12-13 00:45:00|1511.5|1505.5|1514.8|1508.8|1514.8|1508.8|1511.5|1505.5|0
1702428600000|2023-12-13 00:50:00|1513.1|1507.1|1513.4|1507.4|1516|1510|1513.1|1507.1|0
1702428900000|2023-12-13 00:55:00|1515.2|1509.2|1515.3|1509.3|1515.3|1509.3|1512.7|1506.7|0
1702429200000|2023-12-13 01:00:00|1515.4|1509.4|1513.9|1507.9|1515.4|1509.4|1512.8|1506.8|0
1702429500000|2023-12-13 01:05:00|1513|1507|1514.8|1508.8|1515.7|1509.7|1513|1507|0
1702429800000|2023-12-13 01:10:00|1516.4|1510.4|1515.2|1509.2|1516.4|1510.4|1515.1|1509.1|0
1702430100000|2023-12-13 01:15:00|1515.5|1509.5|1517|1511|1518.1|1512.1|1515.4|1509.4|0
1702430400000|2023-12-13 01:20:00|1517.1|1511.1|1517.3|1511.3|1518.1|1512.1|1517|1511|0
1702430700000|2023-12-13 01:25:00|1518.4|1512.4|1518.6|1512.6|1518.8|1512.8|1517.3|1511.3|0
1702431000000|2023-12-13 01:30:00|1518.4|1512.4|1518.8|1512.8|1518.8|1512.8|1517.4|1511.4|0
1702431300000|2023-12-13 01:35:00|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1517.7|1511.7|0
1702431600000|2023-12-13 01:40:00|1518.8|1512.8|1517.3|1511.3|1518.8|1512.8|1517.3|1511.3|0
1702431900000|2023-12-13 01:45:00|1517.4|1511.4|1518.4|1512.4|1518.5|1512.5|1517.2|1511.2|0
1702432200000|2023-12-13 01:50:00|1518.6|1512.6|1518.5|1512.5|1519.3|1513.3|1517.5|1511.5|0
1702432500000|2023-12-13 01:55:00|1518.4|1512.4|1519.4|1513.4|1519.7|1513.7|1518.3|1512.3|0
1702432800000|2023-12-13 02:00:00|1519.5|1513.5|1518.9|1512.9|1519.7|1513.7|1518.6|1512.6|0
1702433100000|2023-12-13 02:05:00|1520.2|1514.2|1518.9|1512.9|1520.2|1514.2|1518.9|1512.9|0
1702433400000|2023-12-13 02:10:00|1518.8|1512.8|1518.9|1512.9|1519.9|1513.9|1518.6|1512.6|0
1702433700000|2023-12-13 02:15:00|1519.9|1513.9|1519.1|1513.1|1520.3|1514.3|1518.8|1512.8|0
1702434000000|2023-12-13 02:20:00|1520|1514|1517.9|1511.9|1520.2|1514.2|1517.9|1511.9|0
1702434300000|2023-12-13 02:25:00|1519|1513|1518.7|1512.7|1519|1513|1517.6|1511.6|0
1702434600000|2023-12-13 02:30:00|1519|1513|1518.9|1512.9|1520.3|1514.3|1518.9|1512.9|0
1702434900000|2023-12-13 02:35:00|1519|1513|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|0
1702435200000|2023-12-13 02:40:00|1519.4|1513.4|1519.8|1513.8|1519.9|1513.9|1518.7|1512.7|0
1702435500000|2023-12-13 02:45:00|1518.7|1512.7|1518.8|1512.8|1519.7|1513.7|1518.6|1512.6|0
1702435800000|2023-12-13 02:50:00|1518.9|1512.9|1520.8|1514.8|1520.8|1514.8|1518.8|1512.8|0
1702436100000|2023-12-13 02:55:00|1519.6|1513.6|1519.1|1513.1|1520.5|1514.5|1519.1|1513.1|0
1702436400000|2023-12-13 03:00:00|1518|1512|1518|1512|1519.3|1513.3|1517.1|1511.1|0
1702436700000|2023-12-13 03:05:00|1518.1|1512.1|1517.7|1511.7|1518.1|1512.1|1516.8|1510.8|0
1702437000000|2023-12-13 03:10:00|1516.7|1510.7|1517.1|1511.1|1518.2|1512.2|1516.7|1510.7|0
1702437300000|2023-12-13 03:15:00|1517.2|1511.2|1517.3|1511.3|1518.3|1512.3|1517.2|1511.2|0
1702437600000|2023-12-13 03:20:00|1518.3|1512.3|1518.1|1512.1|1518.4|1512.4|1517|1511|0
1702437900000|2023-12-13 03:25:00|1516.9|1510.9|1517.2|1511.2|1518.3|1512.3|1516.9|1510.9|0
1702438200000|2023-12-13 03:30:00|1517.3|1511.3|1518.2|1512.2|1518.4|1512.4|1516.9|1510.9|0
1702438500000|2023-12-13 03:35:00|1517.1|1511.1|1516.5|1510.5|1518.6|1512.6|1516.5|1510.5|0
1702438800000|2023-12-13 03:40:00|1517.4|1511.4|1517.5|1511.5|1517.6|1511.6|1516.4|1510.4|0
1702439100000|2023-12-13 03:45:00|1516.6|1510.6|1516.6|1510.6|1517.7|1511.7|1516.5|1510.5|0
1702439400000|2023-12-13 03:50:00|1517.9|1511.9|1518.3|1512.3|1518.6|1512.6|1516.9|1510.9|0
1702439700000|2023-12-13 03:55:00|1518.5|1512.5|1517.5|1511.5|1518.6|1512.6|1517.4|1511.4|0
1702440000000|2023-12-13 04:00:00|1518.5|1512.5|1518.1|1512.1|1518.6|1512.6|1517.1|1511.1|0
1702440300000|2023-12-13 04:05:00|1517.1|1511.1|1516.2|1510.2|1517.8|1511.8|1516.2|1510.2|0
1702440600000|2023-12-13 04:10:00|1516|1510|1516.1|1510.1|1517.1|1511.1|1516|1510|0
1702440900000|2023-12-13 04:15:00|1517|1511|1519|1513|1519|1513|1516.2|1510.2|0
1702441200000|2023-12-13 04:20:00|1517.9|1511.9|1518.4|1512.4|1518.9|1512.9|1517.4|1511.4|0
1702441500000|2023-12-13 04:25:00|1517.3|1511.3|1518.1|1512.1|1518.4|1512.4|1517.2|1511.2|0
1702441800000|2023-12-13 04:30:00|1517.9|1511.9|1515.7|1509.7|1518|1512|1515.7|1509.7|0
1702442100000|2023-12-13 04:35:00|1516|1510|1516.1|1510.1|1517|1511|1515.8|1509.8|0
1702442400000|2023-12-13 04:40:00|1517.1|1511.1|1515.6|1509.6|1517.1|1511.1|1514.7|1508.7|0
1702442700000|2023-12-13 04:45:00|1515.7|1509.7|1513.9|1507.9|1515.7|1509.7|1513.9|1507.9|0
1702443000000|2023-12-13 04:50:00|1514.1|1508.1|1514.5|1508.5|1515.3|1509.3|1514.1|1508.1|0
1702443300000|2023-12-13 04:55:00|1514.4|1508.4|1515|1509|1515.5|1509.5|1514.3|1508.3|0
1702509000000|2023-12-13 23:10:00|1531.7|1525.5|1531.7|1525.5|1532.4|1526.2|1529.7|1523.5|0
1702509300000|2023-12-13 23:15:00|1531.9|1525.7|1532.2|1526|1532.2|1526|1530.2|1524|0
1702509600000|2023-12-13 23:20:00|1531.4|1525.2|1535.3|1529.1|1535.3|1529.1|1531.4|1525.2|0
1702509900000|2023-12-13 23:25:00|1536.3|1530.1|1538|1531.8|1538.1|1531.9|1535.5|1529.3|0
1702510200000|2023-12-13 23:30:00|1536.9|1530.7|1534.2|1528|1537.7|1531.5|1533.1|1526.9|0
1702510500000|2023-12-13 23:35:00|1534.3|1528.1|1533.9|1527.7|1534.6|1528.4|1532.7|1526.5|0
1702510800000|2023-12-13 23:40:00|1534|1527.8|1533.4|1527.2|1535|1528.8|1533.3|1527.1|0
1702511100000|2023-12-13 23:45:00|1533.5|1527.3|1532.6|1526.4|1534.1|1527.9|1532.6|1526.4|0
1702511400000|2023-12-13 23:50:00|1533.7|1527.5|1532.5|1526.3|1533.7|1527.5|1531.9|1525.7|0
1702511700000|2023-12-13 23:55:00|1531.4|1525.2|1530.6|1524.4|1532.6|1526.4|1530.4|1524.2|0
1702512000000|2023-12-14 00:00:00|1531.5|1525.3|1532.6|1526.4|1532.8|1526.6|1531.3|1525.1|0
1702512300000|2023-12-14 00:05:00|1532.3|1526.1|1533.5|1527.3|1533.8|1527.6|1531.3|1525.1|0
1702512600000|2023-12-14 00:10:00|1533.6|1527.4|1536.2|1530|1536.2|1530|1533.5|1527.3|0
1702512900000|2023-12-14 00:15:00|1537.2|1531|1537.2|1531|1537.2|1531|1536.1|1529.9|0
1702513200000|2023-12-14 00:20:00|1536.1|1529.9|1536.8|1530.6|1537.7|1531.5|1536.1|1529.9|0
1702513500000|2023-12-14 00:25:00|1538.5|1532.3|1537.9|1531.7|1539.3|1533.1|1537.7|1531.5|0
1702513800000|2023-12-14 00:30:00|1538.1|1531.9|1537.6|1531.4|1538.1|1531.9|1537.5|1531.3|0
1702514100000|2023-12-14 00:35:00|1537.4|1531.2|1536.2|1530|1537.6|1531.4|1536.2|1530|0
1702514400000|2023-12-14 00:40:00|1536.4|1530.2|1537.6|1531.4|1538.6|1532.4|1536.4|1530.2|0
1702514700000|2023-12-14 00:45:00|1538.7|1532.5|1538.1|1531.9|1538.7|1532.5|1537.1|1530.9|0
1702515000000|2023-12-14 00:50:00|1538.3|1532.1|1539.8|1533.6|1540|1533.8|1538.3|1532.1|0
1702515300000|2023-12-14 00:55:00|1539.7|1533.5|1539.6|1533.4|1540.1|1533.9|1539.6|1533.4|0
1702515600000|2023-12-14 01:00:00|1539.3|1533.1|1539.7|1533.5|1539.7|1533.5|1538.4|1532.2|0
1702515900000|2023-12-14 01:05:00|1539.8|1533.6|1538.5|1532.3|1540|1533.8|1538.5|1532.3|0
1702516200000|2023-12-14 01:10:00|1538.2|1532|1539.2|1533|1540.5|1534.3|1538.2|1532|0
1702516500000|2023-12-14 01:15:00|1540.2|1534|1539.4|1533.2|1540.6|1534.4|1539.3|1533.1|0
1702516800000|2023-12-14 01:20:00|1539.8|1533.6|1539.7|1533.5|1541|1534.8|1539.6|1533.4|0
1702517100000|2023-12-14 01:25:00|1540.7|1534.5|1539.5|1533.3|1540.7|1534.5|1539.2|1533|0
1702517400000|2023-12-14 01:30:00|1540.2|1534|1541.4|1535.2|1541.4|1535.2|1540.2|1534|0
1702517700000|2023-12-14 01:35:00|1540.5|1534.3|1540|1533.8|1541.3|1535.1|1540|1533.8|0
1702518000000|2023-12-14 01:40:00|1540.1|1533.9|1541.2|1535|1541.2|1535|1539.9|1533.7|0
1702518300000|2023-12-14 01:45:00|1540|1533.8|1539.9|1533.7|1540|1533.8|1539.8|1533.6|0
1702518600000|2023-12-14 01:50:00|1540|1533.8|1541.4|1535.2|1541.4|1535.2|1540|1533.8|0
1702518900000|2023-12-14 01:55:00|1539.9|1533.7|1540.2|1534|1541.5|1535.3|1539.9|1533.7|0
1702519200000|2023-12-14 02:00:00|1540.3|1534.1|1540.8|1534.6|1541.8|1535.6|1540.3|1534.1|0
1702519500000|2023-12-14 02:05:00|1540.6|1534.4|1540.2|1534|1541.7|1535.5|1540.2|1534|0
1702519800000|2023-12-14 02:10:00|1541.2|1535|1540.3|1534.1|1541.4|1535.2|1540.1|1533.9|0
1702520100000|2023-12-14 02:15:00|1540.2|1534|1539.5|1533.3|1541.2|1535|1539.4|1533.2|0
1702520400000|2023-12-14 02:20:00|1539.6|1533.4|1540|1533.8|1540.5|1534.3|1539.5|1533.3|0
1702520700000|2023-12-14 02:25:00|1540.2|1534|1540.6|1534.4|1541.5|1535.3|1540.2|1534|0
1702521000000|2023-12-14 02:30:00|1540.2|1534|1541.3|1535.1|1541.9|1535.7|1540.2|1534|0
1702521300000|2023-12-14 02:35:00|1540.5|1534.3|1543.7|1537.5|1543.7|1537.5|1540.5|1534.3|0
1702521600000|2023-12-14 02:40:00|1543.8|1537.6|1543.7|1537.5|1543.9|1537.7|1542.7|1536.5|0
1702521900000|2023-12-14 02:45:00|1542.8|1536.6|1543|1536.8|1544.2|1538|1542.8|1536.6|0
1702522200000|2023-12-14 02:50:00|1544|1537.8|1543.3|1537.1|1544.3|1538.1|1542.6|1536.4|0
1702522500000|2023-12-14 02:55:00|1544.2|1538|1544.6|1538.4|1544.7|1538.5|1543.4|1537.2|0
1702522800000|2023-12-14 03:00:00|1544.5|1538.3|1543.8|1537.6|1544.7|1538.5|1543.6|1537.4|0
1702523100000|2023-12-14 03:05:00|1545.1|1538.9|1545.1|1538.9|1545.3|1539.1|1544.3|1538.1|0
1702523400000|2023-12-14 03:10:00|1545.2|1539|1544.4|1538.2|1545.3|1539.1|1544.2|1538|0
1702523700000|2023-12-14 03:15:00|1545.4|1539.2|1543.8|1537.6|1545.5|1539.3|1542.7|1536.5|0
1702524000000|2023-12-14 03:20:00|1544.7|1538.5|1543.9|1537.7|1544.9|1538.7|1543.6|1537.4|0
1702524300000|2023-12-14 03:25:00|1545.1|1538.9|1544|1537.8|1545.2|1539|1543.9|1537.7|0
1702524600000|2023-12-14 03:30:00|1543.9|1537.7|1545|1538.8|1545|1538.8|1543.9|1537.7|0
1702524900000|2023-12-14 03:35:00|1543.6|1537.4|1543.6|1537.4|1544.7|1538.5|1543.2|1537|0
1702525200000|2023-12-14 03:40:00|1544.8|1538.6|1545.2|1539|1545.3|1539.1|1544|1537.8|0
1702525500000|2023-12-14 03:45:00|1544.1|1537.9|1544.6|1538.4|1545.8|1539.6|1544|1537.8|0
1702525800000|2023-12-14 03:50:00|1544.8|1538.6|1544.4|1538.2|1545.6|1539.4|1544.3|1538.1|0
1702526100000|2023-12-14 03:55:00|1545.1|1538.9|1544.3|1538.1|1545.1|1538.9|1543.4|1537.2|0
1702526400000|2023-12-14 04:00:00|1544.2|1538|1544.2|1538|1544.2|1538|1542.8|1536.6|0
1702526700000|2023-12-14 04:05:00|1544.5|1538.3|1543.9|1537.7|1544.7|1538.5|1543.3|1537.1|0
1702527000000|2023-12-14 04:10:00|1544.9|1538.7|1546.8|1540.6|1546.8|1540.6|1543.8|1537.6|0
1702527300000|2023-12-14 04:15:00|1545.8|1539.6|1544.5|1538.3|1547|1540.8|1544.5|1538.3|0
1702527600000|2023-12-14 04:20:00|1543.7|1537.5|1545.3|1539.1|1545.3|1539.1|1543.6|1537.4|0
1702527900000|2023-12-14 04:25:00|1545.4|1539.2|1545.9|1539.7|1546|1539.8|1544.4|1538.2|0
1702528200000|2023-12-14 04:30:00|1546.1|1539.9|1546.3|1540.1|1546.3|1540.1|1545.2|1539|0
1702528500000|2023-12-14 04:35:00|1546.1|1539.9|1547.7|1541.5|1548|1541.8|1546.1|1539.9|0
1702528800000|2023-12-14 04:40:00|1548.5|1542.3|1547.2|1541|1548.5|1542.3|1545.9|1539.7|0
1702529100000|2023-12-14 04:45:00|1547.3|1541.1|1548.8|1542.6|1548.8|1542.6|1547.3|1541.1|0
1702529400000|2023-12-14 04:50:00|1548.9|1542.7|1548.2|1542|1549|1542.8|1548|1541.8|0
1702529700000|2023-12-14 04:55:00|1549.3|1543.1|1548.3|1542.1|1549.3|1543.1|1547.1|1540.9|0
1702595400000|2023-12-14 23:10:00|1549.2|1543|1549.4|1543.2|1551.7|1545.5|1548.4|1542.2|0
1702595700000|2023-12-14 23:15:00|1548.4|1542.2|1549.4|1543.2|1549.6|1543.4|1547.5|1541.3|0
1702596000000|2023-12-14 23:20:00|1547.1|1540.9|1546.7|1540.5|1548.8|1542.6|1546.7|1540.5|0
1702596300000|2023-12-14 23:25:00|1546.9|1540.7|1546.9|1540.7|1548.3|1542.1|1546.9|1540.7|0
1702596600000|2023-12-14 23:30:00|1543.5|1537.3|1541.9|1535.7|1543.8|1537.6|1541.8|1535.6|0
1702596900000|2023-12-14 23:35:00|1542.9|1536.7|1542.4|1536.2|1542.9|1536.7|1540|1533.8|0
1702597200000|2023-12-14 23:40:00|1542.5|1536.3|1544.5|1538.3|1544.5|1538.3|1541.5|1535.3|0
1702597500000|2023-12-14 23:45:00|1543.4|1537.2|1545.4|1539.2|1545.4|1539.2|1543.4|1537.2|0
1702597800000|2023-12-14 23:50:00|1544.2|1538|1544.9|1538.7|1545|1538.8|1543.6|1537.4|0
1702598100000|2023-12-14 23:55:00|1544.6|1538.4|1543.5|1537.3|1544.6|1538.4|1541.2|1535|0
1702598400000|2023-12-15 00:00:00|1543.8|1537.6|1543.7|1537.5|1543.8|1537.6|1541.7|1535.5|0
1702598700000|2023-12-15 00:05:00|1543.8|1537.6|1543.5|1537.3|1543.9|1537.7|1542.8|1536.6|0
1702599000000|2023-12-15 00:10:00|1542.2|1536|1544.5|1538.3|1544.5|1538.3|1542.2|1536|0
1702599300000|2023-12-15 00:15:00|1544.6|1538.4|1544.7|1538.5|1545.8|1539.6|1544.3|1538.1|0
1702599600000|2023-12-15 00:20:00|1545|1538.8|1545.4|1539.2|1546.4|1540.2|1545|1538.8|0
1702599900000|2023-12-15 00:25:00|1544.4|1538.2|1548.4|1542.2|1548.6|1542.4|1544.4|1538.2|0
1702600200000|2023-12-15 00:30:00|1548.8|1542.6|1547.8|1541.6|1548.8|1542.6|1547.3|1541.1|0
1702600500000|2023-12-15 00:35:00|1549.4|1543.2|1548.4|1542.2|1549.5|1543.3|1548.2|1542|0
1702600800000|2023-12-15 00:40:00|1549.2|1543|1549.1|1542.9|1550.2|1544|1548.6|1542.4|0
1702601100000|2023-12-15 00:45:00|1549|1542.8|1549.8|1543.6|1550|1543.8|1549|1542.8|0
1702601400000|2023-12-15 00:50:00|1548.9|1542.7|1548.6|1542.4|1549.6|1543.4|1548.4|1542.2|0
1702601700000|2023-12-15 00:55:00|1547.5|1541.3|1548.7|1542.5|1550|1543.8|1547.5|1541.3|0
1702602000000|2023-12-15 01:00:00|1548.5|1542.3|1547.6|1541.4|1549.4|1543.2|1547.2|1541|0
1702602300000|2023-12-15 01:05:00|1547.8|1541.6|1548.3|1542.1|1548.7|1542.5|1547.4|1541.2|0
1702602600000|2023-12-15 01:10:00|1547.5|1541.3|1548.8|1542.6|1549|1542.8|1547.5|1541.3|0
1702602900000|2023-12-15 01:15:00|1548.9|1542.7|1548.8|1542.6|1549.1|1542.9|1547.8|1541.6|0
1702603200000|2023-12-15 01:20:00|1549.1|1542.9|1548.9|1542.7|1549.1|1542.9|1547.6|1541.4|0
1702603500000|2023-12-15 01:25:00|1547.9|1541.7|1548.7|1542.5|1549.7|1543.5|1547.9|1541.7|0
1702603800000|2023-12-15 01:30:00|1549.9|1543.7|1549|1542.8|1552.9|1546.7|1548.9|1542.7|0
1702604100000|2023-12-15 01:35:00|1548.9|1542.7|1547.7|1541.5|1549.7|1543.5|1547.7|1541.5|0
1702604400000|2023-12-15 01:40:00|1547.8|1541.6|1549.8|1543.6|1549.8|1543.6|1547.8|1541.6|0
1702604700000|2023-12-15 01:45:00|1549.9|1543.7|1549.1|1542.9|1550.2|1544|1549.1|1542.9|0
1702605000000|2023-12-15 01:50:00|1550.2|1544|1549.4|1543.2|1550.2|1544|1549|1542.8|0
1702605300000|2023-12-15 01:55:00|1549|1542.8|1551.8|1545.6|1551.8|1545.6|1548.9|1542.7|0
1702605600000|2023-12-15 02:00:00|1551.7|1545.5|1551.6|1545.4|1552.1|1545.9|1550.8|1544.6|0
1702605900000|2023-12-15 02:05:00|1551.7|1545.5|1548.2|1542|1551.7|1545.5|1548.2|1542|0
1702606200000|2023-12-15 02:10:00|1548.1|1541.9|1549.5|1543.3|1549.6|1543.4|1547.9|1541.7|0
1702606500000|2023-12-15 02:15:00|1548.1|1541.9|1548.6|1542.4|1548.7|1542.5|1548.1|1541.9|0
1702606800000|2023-12-15 02:20:00|1548.8|1542.6|1548.6|1542.4|1549.8|1543.6|1547.6|1541.4|0
1702607100000|2023-12-15 02:25:00|1548.5|1542.3|1548.3|1542.1|1549.7|1543.5|1547.6|1541.4|0
1702607400000|2023-12-15 02:30:00|1549.1|1542.9|1548.2|1542|1549.3|1543.1|1548|1541.8|0
1702607700000|2023-12-15 02:35:00|1549.2|1543|1548|1541.8|1549.2|1543|1546.9|1540.7|0
1702608000000|2023-12-15 02:40:00|1547|1540.8|1548.8|1542.6|1549.3|1543.1|1547|1540.8|0
1702608300000|2023-12-15 02:45:00|1548.9|1542.7|1547.7|1541.5|1549.1|1542.9|1547.6|1541.4|0
1702608600000|2023-12-15 02:50:00|1547.5|1541.3|1547.6|1541.4|1547.6|1541.4|1547.4|1541.2|0
1702608900000|2023-12-15 02:55:00|1547.5|1541.3|1547.7|1541.5|1547.7|1541.5|1547.3|1541.1|0
1702609200000|2023-12-15 03:00:00|1547.5|1541.3|1548|1541.8|1549.1|1542.9|1547.2|1541|0
1702609500000|2023-12-15 03:05:00|1547.8|1541.6|1547.8|1541.6|1548.8|1542.6|1547.6|1541.4|0
1702609800000|2023-12-15 03:10:00|1547.9|1541.7|1548.6|1542.4|1549.6|1543.4|1547.9|1541.7|0
1702610100000|2023-12-15 03:15:00|1549.6|1543.4|1549.7|1543.5|1549.9|1543.7|1547.7|1541.5|0
1702610400000|2023-12-15 03:20:00|1548.6|1542.4|1549.7|1543.5|1549.8|1543.6|1547.8|1541.6|0
1702610700000|2023-12-15 03:25:00|1549.8|1543.6|1548.5|1542.3|1549.9|1543.7|1548.3|1542.1|0
1702611000000|2023-12-15 03:30:00|1548.3|1542.1|1548.7|1542.5|1549.4|1543.2|1547|1540.8|0
1702611300000|2023-12-15 03:35:00|1549|1542.8|1549.2|1543|1549.2|1543|1547.3|1541.1|0
1702611600000|2023-12-15 03:40:00|1550|1543.8|1549.6|1543.4|1550.5|1544.3|1549.1|1542.9|0
1702611900000|2023-12-15 03:45:00|1550.6|1544.4|1549.2|1543|1550.6|1544.4|1549.2|1543|0
1702612200000|2023-12-15 03:50:00|1550.1|1543.9|1550.2|1544|1550.3|1544.1|1549|1542.8|0
1702612500000|2023-12-15 03:55:00|1550.4|1544.2|1549.7|1543.5|1550.5|1544.3|1549.2|1543|0
1702612800000|2023-12-15 04:00:00|1549.8|1543.6|1549.6|1543.4|1549.8|1543.6|1549.6|1543.4|0
1702613100000|2023-12-15 04:05:00|1549.8|1543.6|1550.2|1544|1551.2|1545|1548.9|1542.7|0
1702613400000|2023-12-15 04:10:00|1549|1542.8|1550.5|1544.3|1550.5|1544.3|1549|1542.8|0
1702613700000|2023-12-15 04:15:00|1550.6|1544.4|1548.9|1542.7|1550.6|1544.4|1548.9|1542.7|0
1702614000000|2023-12-15 04:20:00|1549.2|1543|1549.1|1542.9|1550.3|1544.1|1549.1|1542.9|0
1702614300000|2023-12-15 04:25:00|1550.2|1544|1550.6|1544.4|1550.6|1544.4|1549.6|1543.4|0
1702614600000|2023-12-15 04:30:00|1550.4|1544.2|1549.7|1543.5|1550.6|1544.4|1548.6|1542.4|0
1702614900000|2023-12-15 04:35:00|1549.6|1543.4|1549.6|1543.4|1549.9|1543.7|1548.6|1542.4|0
1702615200000|2023-12-15 04:40:00|1548.2|1542|1548.2|1542|1549.4|1543.2|1548|1541.8|0
1702615500000|2023-12-15 04:45:00|1549|1542.8|1548.5|1542.3|1549.1|1542.9|1547.3|1541.1|0
1702615800000|2023-12-15 04:50:00|1548.7|1542.5|1546.8|1540.6|1548.7|1542.5|1546.8|1540.6|0
1702616100000|2023-12-15 04:55:00|1546.9|1540.7|1548|1541.8|1548.2|1542|1546.6|1540.4|0
1702854600000|2023-12-17 23:10:00|1543|1536.8|1544.6|1538.4|1545.4|1539.2|1543|1536.8|0
1702854900000|2023-12-17 23:15:00|1544.7|1538.5|1547.2|1541|1547.7|1541.5|1544.7|1538.5|0
1702855200000|2023-12-17 23:20:00|1547|1540.8|1546|1539.8|1549|1542.8|1544.2|1538|0
1702855500000|2023-12-17 23:25:00|1546.4|1540.2|1544.7|1538.5|1546.5|1540.3|1544.7|1538.5|0
1702855800000|2023-12-17 23:30:00|1546|1539.8|1545.9|1539.7|1546.4|1540.2|1544.9|1538.7|0
1702856100000|2023-12-17 23:35:00|1546.2|1540|1548.8|1542.6|1548.8|1542.6|1546.1|1539.9|0
1702856400000|2023-12-17 23:40:00|1547.7|1541.5|1547.6|1541.4|1549|1542.8|1546.3|1540.1|0
1702856700000|2023-12-17 23:45:00|1547.5|1541.3|1548.7|1542.5|1549.2|1543|1546.8|1540.6|0
1702857000000|2023-12-17 23:50:00|1549.9|1543.7|1548.7|1542.5|1550.3|1544.1|1548.7|1542.5|0
1702857300000|2023-12-17 23:55:00|1548.6|1542.4|1549.4|1543.2|1550.3|1544.1|1548|1541.8|0
1702857600000|2023-12-18 00:00:00|1549.1|1542.9|1549.1|1542.9|1549.6|1543.4|1547.1|1540.9|0
1702857900000|2023-12-18 00:05:00|1548.8|1542.6|1548.9|1542.7|1550.3|1544.1|1548|1541.8|0
1702858200000|2023-12-18 00:10:00|1549.2|1543|1549.5|1543.3|1550.2|1544|1548|1541.8|0
1702858500000|2023-12-18 00:15:00|1549.1|1542.9|1549.8|1543.6|1549.8|1543.6|1548.2|1542|0
1702858800000|2023-12-18 00:20:00|1550.1|1543.9|1551.4|1545.2|1551.4|1545.2|1550.1|1543.9|0
1702859100000|2023-12-18 00:25:00|1551.5|1545.3|1550.6|1544.4|1551.9|1545.7|1550.6|1544.4|0
1702859400000|2023-12-18 00:30:00|1550.3|1544.1|1550.5|1544.3|1551.9|1545.7|1550.3|1544.1|0
1702859700000|2023-12-18 00:35:00|1550.4|1544.2|1550.6|1544.4|1551.4|1545.2|1550.3|1544.1|0
1702860000000|2023-12-18 00:40:00|1551.8|1545.6|1549.2|1543|1551.9|1545.7|1549.2|1543|0
1702860300000|2023-12-18 00:45:00|1549.4|1543.2|1549.2|1543|1549.4|1543.2|1548.6|1542.4|0
1702860600000|2023-12-18 00:50:00|1549|1542.8|1548.2|1542|1549.9|1543.7|1547.8|1541.6|0
1702860900000|2023-12-18 00:55:00|1548.5|1542.3|1548.9|1542.7|1548.9|1542.7|1547.1|1540.9|0
1702861200000|2023-12-18 01:00:00|1549.3|1543.1|1547.7|1541.5|1549.7|1543.5|1547.7|1541.5|0
1702861500000|2023-12-18 01:05:00|1548.6|1542.4|1547.4|1541.2|1549.6|1543.4|1547.4|1541.2|0
1702861800000|2023-12-18 01:10:00|1547.5|1541.3|1547.5|1541.3|1548.4|1542.2|1547|1540.8|0
1702862100000|2023-12-18 01:15:00|1547.6|1541.4|1548.6|1542.4|1549.4|1543.2|1547.6|1541.4|0
1702862400000|2023-12-18 01:20:00|1548.9|1542.7|1548.7|1542.5|1550|1543.8|1548.7|1542.5|0
1702862700000|2023-12-18 01:25:00|1548.5|1542.3|1547.5|1541.3|1548.5|1542.3|1547.1|1540.9|0
1702863000000|2023-12-18 01:30:00|1547.4|1541.2|1547.2|1541|1547.6|1541.4|1546.1|1539.9|0
1702863300000|2023-12-18 01:35:00|1547.6|1541.4|1544.7|1538.5|1547.8|1541.6|1543.8|1537.6|0
1702863600000|2023-12-18 01:40:00|1544.5|1538.3|1544.7|1538.5|1544.7|1538.5|1543.8|1537.6|0
1702863900000|2023-12-18 01:45:00|1543.6|1537.4|1542.8|1536.6|1543.6|1537.4|1542.1|1535.9|0
1702864200000|2023-12-18 01:50:00|1543.9|1537.7|1543.9|1537.7|1546.1|1539.9|1542.9|1536.7|0
1702864500000|2023-12-18 01:55:00|1544.1|1537.9|1542.9|1536.7|1544.1|1537.9|1542.8|1536.6|0
1702864800000|2023-12-18 02:00:00|1542.7|1536.5|1542.7|1536.5|1543.5|1537.3|1542.5|1536.3|0
1702865100000|2023-12-18 02:05:00|1542.8|1536.6|1542.4|1536.2|1543.7|1537.5|1542.3|1536.1|0
1702865400000|2023-12-18 02:10:00|1542.6|1536.4|1542.8|1536.6|1542.8|1536.6|1541.3|1535.1|0
1702865700000|2023-12-18 02:15:00|1542.3|1536.1|1543.9|1537.7|1543.9|1537.7|1542.3|1536.1|0
1702866000000|2023-12-18 02:20:00|1544.1|1537.9|1542.8|1536.6|1544.1|1537.9|1542.7|1536.5|0
1702866300000|2023-12-18 02:25:00|1542.6|1536.4|1542.4|1536.2|1543.4|1537.2|1542.3|1536.1|0
1702866600000|2023-12-18 02:30:00|1542.7|1536.5|1542.6|1536.4|1542.8|1536.6|1542.5|1536.3|0
1702866900000|2023-12-18 02:35:00|1542.8|1536.6|1542.4|1536.2|1543.7|1537.5|1540.7|1534.5|0
1702867200000|2023-12-18 02:40:00|1542.3|1536.1|1541.8|1535.6|1542.5|1536.3|1540.8|1534.6|0
1702867500000|2023-12-18 02:45:00|1542.1|1535.9|1541.2|1535|1542.1|1535.9|1540.8|1534.6|0
1702867800000|2023-12-18 02:50:00|1541.4|1535.2|1541.2|1535|1542.4|1536.2|1541.2|1535|0
1702868100000|2023-12-18 02:55:00|1542.3|1536.1|1542.2|1536|1542.4|1536.2|1541|1534.8|0
1702868400000|2023-12-18 03:00:00|1542.1|1535.9|1541.2|1535|1542.1|1535.9|1540.8|1534.6|0
1702868700000|2023-12-18 03:05:00|1542.2|1536|1542.4|1536.2|1542.4|1536.2|1541.3|1535.1|0
1702869000000|2023-12-18 03:10:00|1542.5|1536.3|1542.8|1536.6|1542.9|1536.7|1541.8|1535.6|0
1702869300000|2023-12-18 03:15:00|1541.9|1535.7|1543|1536.8|1543.1|1536.9|1540.9|1534.7|0
1702869600000|2023-12-18 03:20:00|1541|1534.8|1542.6|1536.4|1543.7|1537.5|1541|1534.8|0
1702869900000|2023-12-18 03:25:00|1542.7|1536.5|1543.2|1537|1544|1537.8|1541.9|1535.7|0
1702870200000|2023-12-18 03:30:00|1543|1536.8|1543.3|1537.1|1544.3|1538.1|1542.2|1536|0
1702870500000|2023-12-18 03:35:00|1543.2|1537|1543.5|1537.3|1543.5|1537.3|1541.9|1535.7|0
1702870800000|2023-12-18 03:40:00|1542.4|1536.2|1542.6|1536.4|1543.5|1537.3|1542.4|1536.2|0
1702871100000|2023-12-18 03:45:00|1543.6|1537.4|1543.7|1537.5|1543.7|1537.5|1542.4|1536.2|0
1702871400000|2023-12-18 03:50:00|1542.6|1536.4|1543.1|1536.9|1544.1|1537.9|1542.6|1536.4|0
1702871700000|2023-12-18 03:55:00|1543.2|1537|1543.1|1536.9|1543.8|1537.6|1542.5|1536.3|0
1702872000000|2023-12-18 04:00:00|1542.3|1536.1|1542.2|1536|1543.5|1537.3|1541.5|1535.3|0
1702872300000|2023-12-18 04:05:00|1543.1|1536.9|1542.9|1536.7|1543.7|1537.5|1542|1535.8|0
1702872600000|2023-12-18 04:10:00|1544|1537.8|1542.3|1536.1|1544|1537.8|1541.8|1535.6|0
1702872900000|2023-12-18 04:15:00|1542.1|1535.9|1543.3|1537.1|1543.3|1537.1|1542.1|1535.9|0
1702873200000|2023-12-18 04:20:00|1543.4|1537.2|1543.7|1537.5|1543.7|1537.5|1543.3|1537.1|0
1702873500000|2023-12-18 04:25:00|1543.8|1537.6|1545|1538.8|1545|1538.8|1543.7|1537.5|0
1702873800000|2023-12-18 04:30:00|1544|1537.8|1543.8|1537.6|1545.5|1539.3|1543.7|1537.5|0
1702874100000|2023-12-18 04:35:00|1543.9|1537.7|1543.2|1537|1543.9|1537.7|1542.1|1535.9|0
1702874400000|2023-12-18 04:40:00|1542.1|1535.9|1543.5|1537.3|1543.7|1537.5|1542.1|1535.9|0
1702874700000|2023-12-18 04:45:00|1543.7|1537.5|1542.8|1536.6|1545|1538.8|1542.8|1536.6|0
1702875000000|2023-12-18 04:50:00|1542.5|1536.3|1543.3|1537.1|1544.7|1538.5|1542.3|1536.1|0
1702875300000|2023-12-18 04:55:00|1542.3|1536.1|1545|1538.8|1545|1538.8|1542.3|1536.1|0
1702941000000|2023-12-18 23:10:00|1542.7|1536.5|1543.2|1537|1543.6|1537.4|1542.3|1536.1|0
1702941300000|2023-12-18 23:15:00|1544.5|1538.3|1543.9|1537.7|1545|1538.8|1543.6|1537.4|0
1702941600000|2023-12-18 23:20:00|1544|1537.8|1544.4|1538.2|1544.6|1538.4|1543.1|1536.9|0
1702941900000|2023-12-18 23:25:00|1544.6|1538.4|1543.9|1537.7|1544.9|1538.7|1543.9|1537.7|0
1702942200000|2023-12-18 23:30:00|1544.1|1537.9|1547|1540.8|1547|1540.8|1544|1537.8|0
1702942500000|2023-12-18 23:35:00|1548.4|1542.2|1548.1|1541.9|1549|1542.8|1547.7|1541.5|0
1702942800000|2023-12-18 23:40:00|1549.4|1543.2|1546.4|1540.2|1549.4|1543.2|1546.4|1540.2|0
1702943100000|2023-12-18 23:45:00|1545.5|1539.3|1547.8|1541.6|1548.1|1541.9|1545.5|1539.3|0
1702943400000|2023-12-18 23:50:00|1546.7|1540.5|1549|1542.8|1549.7|1543.5|1546.4|1540.2|0
1702943700000|2023-12-18 23:55:00|1548.8|1542.6|1548.9|1542.7|1550.6|1544.4|1548.5|1542.3|0
1702944000000|2023-12-19 00:00:00|1549.2|1543|1551|1544.8|1551.6|1545.4|1549.2|1543|0
1702944300000|2023-12-19 00:05:00|1549.9|1543.7|1550.6|1544.4|1552|1545.8|1549.9|1543.7|0
1702944600000|2023-12-19 00:10:00|1551.7|1545.5|1549.2|1543|1551.7|1545.5|1549.2|1543|0
1702944900000|2023-12-19 00:15:00|1549.3|1543.1|1550.1|1543.9|1550.7|1544.5|1549.2|1543|0
1702945200000|2023-12-19 00:20:00|1550|1543.8|1550.1|1543.9|1551.2|1545|1549.9|1543.7|0
1702945500000|2023-12-19 00:25:00|1550|1543.8|1551.1|1544.9|1553.1|1546.9|1550|1543.8|0
1702945800000|2023-12-19 00:30:00|1551.3|1545.1|1553.1|1546.9|1553.4|1547.2|1551.3|1545.1|0
1702946100000|2023-12-19 00:35:00|1553|1546.8|1551.5|1545.3|1553.5|1547.3|1551.5|1545.3|0
1702946400000|2023-12-19 00:40:00|1552.7|1546.5|1555|1548.8|1555|1548.8|1551.7|1545.5|0
1702946700000|2023-12-19 00:45:00|1552.7|1546.5|1551.9|1545.7|1552.7|1546.5|1550.9|1544.7|0
1702947000000|2023-12-19 00:50:00|1552.1|1545.9|1553.3|1547.1|1553.3|1547.1|1552.1|1545.9|0
1702947300000|2023-12-19 00:55:00|1553.2|1547|1552|1545.8|1553.3|1547.1|1551.9|1545.7|0
1702947600000|2023-12-19 01:00:00|1552.2|1546|1552.5|1546.3|1552.9|1546.7|1552.2|1546|0
1702947900000|2023-12-19 01:05:00|1553.7|1547.5|1552.9|1546.7|1553.7|1547.5|1552.1|1545.9|0
1702948200000|2023-12-19 01:10:00|1552.7|1546.5|1552.5|1546.3|1552.8|1546.6|1552.4|1546.2|0
1702948500000|2023-12-19 01:15:00|1552.9|1546.7|1552.6|1546.4|1552.9|1546.7|1552.6|1546.4|0
1702948800000|2023-12-19 01:20:00|1553.8|1547.6|1556.2|1550|1556.3|1550.1|1553.8|1547.6|0
1702949100000|2023-12-19 01:25:00|1555.2|1549|1553.9|1547.7|1555.2|1549|1553.9|1547.7|0
1702949400000|2023-12-19 01:30:00|1555|1548.8|1555.1|1548.9|1556.3|1550.1|1554.3|1548.1|0
1702949700000|2023-12-19 01:35:00|1555.2|1549|1553.7|1547.5|1555.3|1549.1|1553.7|1547.5|0
1702950000000|2023-12-19 01:40:00|1554.9|1548.7|1554.1|1547.9|1554.9|1548.7|1553.7|1547.5|0
1702950300000|2023-12-19 01:45:00|1553.9|1547.7|1554.6|1548.4|1556|1549.8|1553.9|1547.7|0
1702950600000|2023-12-19 01:50:00|1554.4|1548.2|1555|1548.8|1555.7|1549.5|1554.4|1548.2|0
1702950900000|2023-12-19 01:55:00|1555.7|1549.5|1555.5|1549.3|1556.9|1550.7|1554.4|1548.2|0
1702951200000|2023-12-19 02:00:00|1554.5|1548.3|1555.7|1549.5|1555.9|1549.7|1554.5|1548.3|0
1702951500000|2023-12-19 02:05:00|1554.8|1548.6|1554.9|1548.7|1556.3|1550.1|1554.6|1548.4|0
1702951800000|2023-12-19 02:10:00|1555|1548.8|1556.5|1550.3|1556.5|1550.3|1555|1548.8|0
1702952100000|2023-12-19 02:15:00|1557.5|1551.3|1556.2|1550|1557.5|1551.3|1556.2|1550|0
1702952400000|2023-12-19 02:20:00|1556.5|1550.3|1556.6|1550.4|1557.8|1551.6|1556.5|1550.3|0
1702952700000|2023-12-19 02:25:00|1556.3|1550.1|1556.7|1550.5|1557.6|1551.4|1556.2|1550|0
1702953000000|2023-12-19 02:30:00|1556.2|1550|1555.6|1549.4|1557.4|1551.2|1555.5|1549.3|0
1702953300000|2023-12-19 02:35:00|1555.7|1549.5|1556.2|1550|1556.4|1550.2|1555.7|1549.5|0
1702953600000|2023-12-19 02:40:00|1556.4|1550.2|1556.6|1550.4|1557.3|1551.1|1556.2|1550|0
1702953900000|2023-12-19 02:45:00|1556.2|1550|1556.5|1550.3|1556.5|1550.3|1556|1549.8|0
1702954200000|2023-12-19 02:50:00|1558.6|1552.4|1557.6|1551.4|1560.2|1554|1557.6|1551.4|0
1702954500000|2023-12-19 02:55:00|1557.8|1551.6|1556.2|1550|1558.7|1552.5|1556.2|1550|0
1702954800000|2023-12-19 03:00:00|1556.1|1549.9|1556.7|1550.5|1556.7|1550.5|1556|1549.8|0
1702955100000|2023-12-19 03:05:00|1556.6|1550.4|1556.8|1550.6|1558|1551.8|1556.5|1550.3|0
1702955400000|2023-12-19 03:10:00|1556.9|1550.7|1556.6|1550.4|1557.8|1551.6|1556.5|1550.3|0
1702955700000|2023-12-19 03:15:00|1556.5|1550.3|1556.2|1550|1556.9|1550.7|1556.1|1549.9|0
1702956000000|2023-12-19 03:20:00|1556.3|1550.1|1556.9|1550.7|1558|1551.8|1556.3|1550.1|0
1702956300000|2023-12-19 03:25:00|1556.8|1550.6|1556.4|1550.2|1557.1|1550.9|1556.4|1550.2|0
1702956600000|2023-12-19 03:30:00|1556.6|1550.4|1555.9|1549.7|1557.5|1551.3|1555.9|1549.7|0
1702956900000|2023-12-19 03:35:00|1557.2|1551|1558.3|1552.1|1558.4|1552.2|1557.1|1550.9|0
1702957200000|2023-12-19 03:40:00|1558.1|1551.9|1558.1|1551.9|1558.3|1552.1|1557.2|1551|0
1702957500000|2023-12-19 03:45:00|1557.1|1550.9|1557.2|1551|1558.5|1552.3|1557.1|1550.9|0
1702957800000|2023-12-19 03:50:00|1558.3|1552.1|1557.1|1550.9|1558.5|1552.3|1557.1|1550.9|0
1702958100000|2023-12-19 03:55:00|1557.2|1551|1558.4|1552.2|1558.7|1552.5|1557.2|1551|0
1702958400000|2023-12-19 04:00:00|1558.7|1552.5|1557.9|1551.7|1559|1552.8|1557.7|1551.5|0
1702958700000|2023-12-19 04:05:00|1558.9|1552.7|1557.5|1551.3|1558.9|1552.7|1557.4|1551.2|0
1702959000000|2023-12-19 04:10:00|1557.6|1551.4|1558.4|1552.2|1558.7|1552.5|1557.4|1551.2|0
1702959300000|2023-12-19 04:15:00|1558.6|1552.4|1556.9|1550.7|1558.6|1552.4|1556.9|1550.7|0
1702959600000|2023-12-19 04:20:00|1558|1551.8|1558.2|1552|1558.2|1552|1556.8|1550.6|0
1702959900000|2023-12-19 04:25:00|1557|1550.8|1557.8|1551.6|1558.9|1552.7|1557|1550.8|0
1702960200000|2023-12-19 04:30:00|1557.7|1551.5|1558.4|1552.2|1559.3|1553.1|1557.7|1551.5|0
1702960500000|2023-12-19 04:35:00|1558.3|1552.1|1558.1|1551.9|1559.5|1553.3|1558|1551.8|0
1702960800000|2023-12-19 04:40:00|1557.9|1551.7|1558.9|1552.7|1559.6|1553.4|1557.9|1551.7|0
1702961100000|2023-12-19 04:45:00|1558.6|1552.4|1558.9|1552.7|1559.7|1553.5|1558.4|1552.2|0
1702961400000|2023-12-19 04:50:00|1560|1553.8|1558.6|1552.4|1560|1553.8|1558.6|1552.4|0
1702961700000|2023-12-19 04:55:00|1559.5|1553.3|1557|1550.8|1559.5|1553.3|1557|1550.8|0
1703027400000|2023-12-19 23:10:00|1569.8|1563.6|1568.7|1562.5|1570.9|1564.7|1568.5|1562.3|0
1703027700000|2023-12-19 23:15:00|1567.6|1561.4|1569.9|1563.7|1570|1563.8|1567.6|1561.4|0
1703028000000|2023-12-19 23:20:00|1570.3|1564.1|1571|1564.8|1572.1|1565.9|1569.8|1563.6|0
1703028300000|2023-12-19 23:25:00|1572.1|1565.9|1573.8|1567.6|1573.8|1567.6|1571.6|1565.4|0
1703028600000|2023-12-19 23:30:00|1575|1568.8|1574.2|1568|1575.3|1569.1|1573.8|1567.6|0
1703028900000|2023-12-19 23:35:00|1573.8|1567.6|1572.3|1566.1|1574.4|1568.2|1572.1|1565.9|0
1703029200000|2023-12-19 23:40:00|1573.3|1567.1|1572.2|1566|1574|1567.8|1572|1565.8|0
1703029500000|2023-12-19 23:45:00|1573.3|1567.1|1572|1565.8|1573.3|1567.1|1571.8|1565.6|0
1703029800000|2023-12-19 23:50:00|1572.4|1566.2|1571.8|1565.6|1572.4|1566.2|1570.8|1564.6|0
1703030100000|2023-12-19 23:55:00|1571.5|1565.3|1571.5|1565.3|1571.7|1565.5|1570.5|1564.3|0
1703030400000|2023-12-20 00:00:00|1571.4|1565.2|1569|1562.8|1572.5|1566.3|1569|1562.8|0
1703030700000|2023-12-20 00:05:00|1569.2|1563|1572.1|1565.9|1573.3|1567.1|1569.2|1563|0
1703031000000|2023-12-20 00:10:00|1572.3|1566.1|1572.6|1566.4|1573|1566.8|1571.9|1565.7|0
1703031300000|2023-12-20 00:15:00|1572.5|1566.3|1572.8|1566.6|1573.1|1566.9|1572.1|1565.9|0
1703031600000|2023-12-20 00:20:00|1572.1|1565.9|1570.9|1564.7|1573.4|1567.2|1570.9|1564.7|0
1703031900000|2023-12-20 00:25:00|1571.4|1565.2|1571.7|1565.5|1571.9|1565.7|1571.2|1565|0
1703032200000|2023-12-20 00:30:00|1571.6|1565.4|1571.7|1565.5|1572.9|1566.7|1571.6|1565.4|0
1703032500000|2023-12-20 00:35:00|1571.8|1565.6|1569.9|1563.7|1572.4|1566.2|1569.9|1563.7|0
1703032800000|2023-12-20 00:40:00|1571.1|1564.9|1572.9|1566.7|1573|1566.8|1571.1|1564.9|0
1703033100000|2023-12-20 00:45:00|1572|1565.8|1572.8|1566.6|1573.8|1567.6|1571.3|1565.1|0
1703033400000|2023-12-20 00:50:00|1572.9|1566.7|1572.8|1566.6|1573.8|1567.6|1572.2|1566|0
1703033700000|2023-12-20 00:55:00|1571.9|1565.7|1574.8|1568.6|1575|1568.8|1571.9|1565.7|0
1703034000000|2023-12-20 01:00:00|1575.1|1568.9|1574.4|1568.2|1575.1|1568.9|1573.8|1567.6|0
1703034300000|2023-12-20 01:05:00|1574.7|1568.5|1574.2|1568|1575.8|1569.6|1574.2|1568|0
1703034600000|2023-12-20 01:10:00|1575.4|1569.2|1574.5|1568.3|1575.7|1569.5|1574.5|1568.3|0
1703034900000|2023-12-20 01:15:00|1574.6|1568.4|1573.1|1566.9|1575.7|1569.5|1573.1|1566.9|0
1703035200000|2023-12-20 01:20:00|1575.1|1568.9|1574|1567.8|1575.3|1569.1|1574|1567.8|0
1703035500000|2023-12-20 01:25:00|1574.1|1567.9|1574|1567.8|1575|1568.8|1574|1567.8|0
1703035800000|2023-12-20 01:30:00|1573|1566.8|1573.9|1567.7|1574.2|1568|1572.9|1566.7|0
1703036100000|2023-12-20 01:35:00|1573.8|1567.6|1573.7|1567.5|1574|1567.8|1572.7|1566.5|0
1703036400000|2023-12-20 01:40:00|1573.9|1567.7|1573.7|1567.5|1573.9|1567.7|1572.6|1566.4|0
1703036700000|2023-12-20 01:45:00|1572.5|1566.3|1572.5|1566.3|1573.9|1567.7|1572.5|1566.3|0
1703037000000|2023-12-20 01:50:00|1571.9|1565.7|1572.6|1566.4|1573|1566.8|1570.9|1564.7|0
1703037300000|2023-12-20 01:55:00|1572.8|1566.6|1572.8|1566.6|1572.8|1566.6|1571.7|1565.5|0
1703037600000|2023-12-20 02:00:00|1571.8|1565.6|1571.5|1565.3|1573|1566.8|1571.4|1565.2|0
1703037900000|2023-12-20 02:05:00|1571.6|1565.4|1572.4|1566.2|1572.8|1566.6|1571.3|1565.1|0
1703038200000|2023-12-20 02:10:00|1572.5|1566.3|1572.6|1566.4|1572.7|1566.5|1571.5|1565.3|0
1703038500000|2023-12-20 02:15:00|1572.7|1566.5|1573|1566.8|1573|1566.8|1571.4|1565.2|0
1703038800000|2023-12-20 02:20:00|1572.8|1566.6|1572.5|1566.3|1573|1566.8|1571.7|1565.5|0
1703039100000|2023-12-20 02:25:00|1571.3|1565.1|1572.2|1566|1572.3|1566.1|1570.9|1564.7|0
1703039400000|2023-12-20 02:30:00|1571.9|1565.7|1572.4|1566.2|1572.5|1566.3|1571.2|1565|0
1703039700000|2023-12-20 02:35:00|1572.6|1566.4|1572.7|1566.5|1572.9|1566.7|1571.5|1565.3|0
1703040000000|2023-12-20 02:40:00|1572.9|1566.7|1573.1|1566.9|1574.4|1568.2|1572.9|1566.7|0
1703040300000|2023-12-20 02:45:00|1573.2|1567|1571.8|1565.6|1573.4|1567.2|1571.8|1565.6|0
1703040600000|2023-12-20 02:50:00|1572.8|1566.6|1571.5|1565.3|1572.8|1566.6|1571.4|1565.2|0
1703040900000|2023-12-20 02:55:00|1572.5|1566.3|1572|1565.8|1573.5|1567.3|1571.8|1565.6|0
1703041200000|2023-12-20 03:00:00|1571.9|1565.7|1571.6|1565.4|1573.3|1567.1|1571.1|1564.9|0
1703041500000|2023-12-20 03:05:00|1571.1|1564.9|1570.9|1564.7|1572.9|1566.7|1570.9|1564.7|0
1703041800000|2023-12-20 03:10:00|1570.8|1564.6|1571.9|1565.7|1572.2|1566|1570.8|1564.6|0
1703042100000|2023-12-20 03:15:00|1571.8|1565.6|1570.7|1564.5|1571.8|1565.6|1570.4|1564.2|0
1703042400000|2023-12-20 03:20:00|1572|1565.8|1571.8|1565.6|1572.4|1566.2|1571.2|1565|0
1703042700000|2023-12-20 03:25:00|1572.7|1566.5|1571.8|1565.6|1573.1|1566.9|1571.7|1565.5|0
1703043000000|2023-12-20 03:30:00|1572.7|1566.5|1570.1|1563.9|1572.7|1566.5|1570|1563.8|0
1703043300000|2023-12-20 03:35:00|1570|1563.8|1571.1|1564.9|1572.2|1566|1570|1563.8|0
1703043600000|2023-12-20 03:40:00|1571.2|1565|1573|1566.8|1573.3|1567.1|1571.2|1565|0
1703043900000|2023-12-20 03:45:00|1572.2|1566|1572.7|1566.5|1573.1|1566.9|1571.7|1565.5|0
1703044200000|2023-12-20 03:50:00|1573.2|1567|1572.8|1566.6|1573.2|1567|1571.7|1565.5|0
1703044500000|2023-12-20 03:55:00|1573.1|1566.9|1572.7|1566.5|1574|1567.8|1572.7|1566.5|0
1703044800000|2023-12-20 04:00:00|1572.6|1566.4|1574.4|1568.2|1574.6|1568.4|1572.6|1566.4|0
1703045100000|2023-12-20 04:05:00|1574.3|1568.1|1573.8|1567.6|1575.3|1569.1|1573.2|1567|0
1703045400000|2023-12-20 04:10:00|1574|1567.8|1573.6|1567.4|1574.3|1568.1|1572.4|1566.2|0
1703045700000|2023-12-20 04:15:00|1572.8|1566.6|1575.8|1569.6|1575.8|1569.6|1572.8|1566.6|0
1703046000000|2023-12-20 04:20:00|1575.1|1568.9|1576|1569.8|1576.3|1570.1|1575.1|1568.9|0
1703046300000|2023-12-20 04:25:00|1575.9|1569.7|1575.9|1569.7|1576.1|1569.9|1574.5|1568.3|0
1703046600000|2023-12-20 04:30:00|1576.2|1570|1577|1570.8|1577|1570.8|1575|1568.8|0
1703046900000|2023-12-20 04:35:00|1577.4|1571.2|1578|1571.8|1578|1571.8|1576.2|1570|0
1703047200000|2023-12-20 04:40:00|1578.4|1572|1578.5|1572.1|1578.5|1572.1|1576.9|1570.7|0
1703047500000|2023-12-20 04:45:00|1578|1571.8|1576.6|1570.4|1578.2|1571.9|1576.6|1570.4|0
1703047800000|2023-12-20 04:50:00|1577.6|1571.4|1578.2|1571.9|1579.7|1573.3|1577.4|1571.2|0
1703048100000|2023-12-20 04:55:00|1578.3|1573.2|1580.2|1573.8|1580.6|1574.2|1578.3|1572.9|0
1703114100000|2023-12-20 23:15:00|1575.6|1569.4|1565.9|1559.7|1575.6|1569.4|1565.9|1559.7|0
1703114400000|2023-12-20 23:20:00|1564|1557.8|1569|1562.8|1569.2|1563|1564|1557.8|0
1703114700000|2023-12-20 23:25:00|1568.1|1561.9|1569.4|1563.2|1569.4|1563.2|1568.1|1561.9|0
1703115000000|2023-12-20 23:30:00|1570.1|1563.9|1569.6|1563.4|1570.6|1564.4|1568.1|1561.9|0
1703115300000|2023-12-20 23:35:00|1571|1564.8|1569.2|1563|1571.2|1565|1569.2|1563|0
1703115600000|2023-12-20 23:40:00|1569.3|1563.1|1569.5|1563.3|1570.3|1564.1|1569.1|1562.9|0
1703115900000|2023-12-20 23:45:00|1568.6|1562.4|1569.6|1563.4|1569.7|1563.5|1568.6|1562.4|0
1703116200000|2023-12-20 23:50:00|1569.9|1563.7|1570.5|1564.3|1570.6|1564.4|1569.8|1563.6|0
1703116500000|2023-12-20 23:55:00|1572.4|1566.2|1571.2|1565|1573.2|1567|1571.1|1564.9|0
1703116800000|2023-12-21 00:00:00|1571|1564.8|1573.6|1567.4|1573.6|1567.4|1571|1564.8|0
1703117100000|2023-12-21 00:05:00|1573.8|1567.6|1576|1569.8|1576|1569.8|1573.5|1567.3|0
1703117400000|2023-12-21 00:10:00|1576.4|1570.2|1576.6|1570.4|1576.8|1570.6|1576.3|1570.1|0
1703117700000|2023-12-21 00:15:00|1577.8|1571.6|1575.1|1568.9|1577.8|1571.6|1574.9|1568.7|0
1703118000000|2023-12-21 00:20:00|1575.2|1569|1574.8|1568.6|1575.2|1569|1574.6|1568.4|0
1703118300000|2023-12-21 00:25:00|1574.7|1568.5|1573.7|1567.5|1574.8|1568.6|1573.4|1567.2|0
1703118600000|2023-12-21 00:30:00|1573.9|1567.7|1575.1|1568.9|1575.1|1568.9|1573.6|1567.4|0
1703118900000|2023-12-21 00:35:00|1574|1567.8|1575.1|1568.9|1575.1|1568.9|1572.7|1566.5|0
1703119200000|2023-12-21 00:40:00|1575.4|1569.2|1573.9|1567.7|1575.4|1569.2|1573.7|1567.5|0
1703119500000|2023-12-21 00:45:00|1574.9|1568.7|1572.7|1566.5|1575.1|1568.9|1572.7|1566.5|0
1703119800000|2023-12-21 00:50:00|1572.8|1566.6|1573.6|1567.4|1573.7|1567.5|1571.7|1565.5|0
1703120100000|2023-12-21 00:55:00|1574.6|1568.4|1574.2|1568|1574.6|1568.4|1572.2|1566|0
1703120400000|2023-12-21 01:00:00|1572.8|1566.6|1573.9|1567.7|1573.9|1567.7|1571.7|1565.5|0
1703120700000|2023-12-21 01:05:00|1574.2|1568|1574.1|1567.9|1574.3|1568.1|1573|1566.8|0
1703121000000|2023-12-21 01:10:00|1574.3|1568.1|1574.3|1568.1|1574.6|1568.4|1573.3|1567.1|0
1703121300000|2023-12-21 01:15:00|1573.3|1567.1|1574.7|1568.5|1575.9|1569.7|1573.3|1567.1|0
1703121600000|2023-12-21 01:20:00|1574.6|1568.4|1574.8|1568.6|1574.9|1568.7|1573.8|1567.6|0
1703121900000|2023-12-21 01:25:00|1573.8|1567.6|1574.2|1568|1575.3|1569.1|1573.8|1567.6|0
1703122200000|2023-12-21 01:30:00|1574|1567.8|1575.4|1569.2|1575.7|1569.5|1574|1567.8|0
1703122500000|2023-12-21 01:35:00|1576.4|1570.2|1574.7|1568.5|1576.4|1570.2|1574|1567.8|0
1703122800000|2023-12-21 01:40:00|1574.6|1568.4|1574.9|1568.7|1575.8|1569.6|1573.8|1567.6|0
1703123100000|2023-12-21 01:45:00|1574.8|1568.6|1575.6|1569.4|1575.7|1569.5|1574.2|1568|0
1703123400000|2023-12-21 01:50:00|1574.4|1568.2|1575.6|1569.4|1575.7|1569.5|1574.4|1568.2|0
1703123700000|2023-12-21 01:55:00|1575.4|1569.2|1573.2|1567|1575.9|1569.7|1573.2|1567|0
1703124000000|2023-12-21 02:00:00|1573.3|1567.1|1573.9|1567.7|1575.5|1569.3|1573.3|1567.1|0
1703124300000|2023-12-21 02:05:00|1574.1|1567.9|1572.8|1566.6|1574.8|1568.6|1572.8|1566.6|0
1703124600000|2023-12-21 02:10:00|1574.9|1568.7|1575.2|1569|1575.2|1569|1573.1|1566.9|0
1703124900000|2023-12-21 02:15:00|1575.1|1568.9|1574|1567.8|1575.2|1569|1573.8|1567.6|0
1703125200000|2023-12-21 02:20:00|1574.1|1567.9|1574|1567.8|1574.1|1567.9|1573.7|1567.5|0
1703125500000|2023-12-21 02:25:00|1573.8|1567.6|1575.3|1569.1|1576.2|1570|1573.8|1567.6|0
1703125800000|2023-12-21 02:30:00|1576.3|1570.1|1575.8|1569.6|1576.9|1570.7|1575.5|1569.3|0
1703126100000|2023-12-21 02:35:00|1576.7|1570.5|1577.8|1571.6|1577.8|1571.6|1576.5|1570.3|0
1703126400000|2023-12-21 02:40:00|1576.6|1570.4|1576.8|1570.6|1577.8|1571.6|1576.6|1570.4|0
1703126700000|2023-12-21 02:45:00|1577.8|1571.6|1576.4|1570.2|1577.8|1571.6|1576.4|1570.2|0
1703127000000|2023-12-21 02:50:00|1577.6|1571.4|1576.9|1570.7|1578.4|1572|1576.1|1569.9|0
1703127300000|2023-12-21 02:55:00|1577.1|1570.9|1576.9|1570.7|1578.5|1572.1|1576.9|1570.7|0
1703127600000|2023-12-21 03:00:00|1578.2|1571.9|1579.4|1573|1579.5|1573.1|1577.1|1570.9|0
1703127900000|2023-12-21 03:05:00|1579.5|1573.1|1578.5|1572.1|1579.5|1573.1|1578.2|1571.9|0
1703128200000|2023-12-21 03:10:00|1578.4|1572|1579.5|1573.1|1579.9|1573.5|1578.4|1572|0
1703128500000|2023-12-21 03:15:00|1578.7|1572.3|1578.4|1572|1579.6|1573.2|1578.4|1572|0
1703128800000|2023-12-21 03:20:00|1577.1|1570.9|1577.4|1571.2|1578.5|1572.1|1577.1|1570.9|0
1703129100000|2023-12-21 03:25:00|1577.3|1571.1|1577.7|1571.5|1579|1572.6|1577.3|1571.1|0
1703129400000|2023-12-21 03:30:00|1577.5|1571.3|1578.6|1572.2|1578.6|1572.2|1577.3|1571.1|0
1703129700000|2023-12-21 03:35:00|1578.7|1572.3|1578|1571.8|1578.7|1572.3|1577.5|1571.3|0
1703130000000|2023-12-21 03:40:00|1579.2|1572.8|1578.4|1572|1579.9|1573.5|1577.9|1571.7|0
1703130300000|2023-12-21 03:45:00|1578.2|1571.9|1578|1571.8|1578.6|1572.2|1577.8|1571.6|0
1703130600000|2023-12-21 03:50:00|1577.7|1571.5|1577.3|1571.1|1580.1|1573.7|1576.4|1570.2|0
1703130900000|2023-12-21 03:55:00|1576.2|1570|1577.4|1571.2|1577.4|1571.2|1576.1|1569.9|0
1703131200000|2023-12-21 04:00:00|1576.3|1570.1|1575.7|1569.5|1577.2|1571|1575.7|1569.5|0
1703131500000|2023-12-21 04:05:00|1576.2|1570|1575.6|1569.4|1576.8|1570.6|1575.6|1569.4|0
1703131800000|2023-12-21 04:10:00|1575.7|1569.5|1575.7|1569.5|1577.2|1571|1575.2|1569|0
1703132100000|2023-12-21 04:15:00|1576.7|1570.5|1577.6|1571.4|1579.1|1572.7|1576.7|1570.5|0
1703132400000|2023-12-21 04:20:00|1576.4|1570.2|1578|1571.8|1578.8|1572.4|1576.4|1570.2|0
1703132700000|2023-12-21 04:25:00|1578.9|1572.5|1577.9|1571.7|1578.9|1572.5|1577.7|1571.5|0
1703133000000|2023-12-21 04:30:00|1577.8|1571.6|1577.5|1571.3|1578.2|1571.9|1577.5|1571.3|0
1703133300000|2023-12-21 04:35:00|1577.4|1571.2|1576.1|1569.9|1577.4|1571.2|1576.1|1569.9|0
1703133600000|2023-12-21 04:40:00|1576|1569.8|1576.7|1570.5|1577.1|1570.9|1575.8|1569.6|0
1703133900000|2023-12-21 04:45:00|1576.8|1570.6|1577.6|1571.4|1577.6|1571.4|1576.3|1570.1|0
1703134200000|2023-12-21 04:50:00|1576.6|1570.4|1576.2|1570|1577.7|1571.5|1575.6|1569.4|0
1703134500000|2023-12-21 04:55:00|1576.1|1569.9|1577.6|1571.4|1577.6|1571.4|1576.1|1569.9|0
1703200200000|2023-12-21 23:10:00|1576.4|1570.2|1580.3|1573.9|1580.3|1573.9|1576.4|1570.2|0
1703200500000|2023-12-21 23:15:00|1581.9|1575.5|1581.9|1575.5|1582.5|1576.1|1581.3|1574.9|0
1703200800000|2023-12-21 23:20:00|1582|1575.6|1579.6|1573.2|1582|1575.6|1579|1572.6|0
1703201100000|2023-12-21 23:25:00|1581.6|1575.2|1579.4|1573|1581.6|1575.2|1579.3|1572.9|0
1703201400000|2023-12-21 23:30:00|1579.5|1573.1|1581.8|1575.4|1581.8|1575.4|1579.3|1572.9|0
1703201700000|2023-12-21 23:35:00|1582|1575.6|1583|1576.6|1583.1|1576.7|1581.8|1575.4|0
1703202000000|2023-12-21 23:40:00|1583.2|1576.8|1585.5|1579.1|1586.4|1580|1583.2|1576.8|0
1703202300000|2023-12-21 23:45:00|1585.6|1579.2|1585.2|1578.8|1586.5|1580.1|1585.1|1578.7|0
1703202600000|2023-12-21 23:50:00|1585.3|1578.9|1586|1579.6|1586|1579.6|1585.2|1578.8|0
1703202900000|2023-12-21 23:55:00|1586.9|1580.5|1585.7|1579.3|1586.9|1580.5|1585.7|1579.3|0
1703203200000|2023-12-22 00:00:00|1585.9|1579.5|1586.1|1579.7|1587.4|1581|1585.7|1579.3|0
1703203500000|2023-12-22 00:05:00|1586.3|1579.9|1587.2|1580.8|1587.3|1580.9|1586.1|1579.7|0
1703203800000|2023-12-22 00:10:00|1586.4|1580|1586.2|1579.8|1587.5|1581.1|1585.9|1579.5|0
1703204100000|2023-12-22 00:15:00|1586.1|1579.7|1587.1|1580.7|1587.1|1580.7|1584.2|1577.8|0
1703204400000|2023-12-22 00:20:00|1585.9|1579.5|1587.2|1580.8|1587.2|1580.8|1585.6|1579.2|0
1703204700000|2023-12-22 00:25:00|1588.4|1582|1586.1|1579.7|1588.4|1582|1586.1|1579.7|0
1703205000000|2023-12-22 00:30:00|1585.9|1579.5|1586.6|1580.2|1587|1580.6|1585.8|1579.4|0
1703205300000|2023-12-22 00:35:00|1586.4|1580|1586.5|1580.1|1587.4|1581|1586.1|1579.7|0
1703205600000|2023-12-22 00:40:00|1587.5|1581.1|1585.2|1578.8|1587.5|1581.1|1584.3|1577.9|0
1703205900000|2023-12-22 00:45:00|1584.5|1578.1|1585.1|1578.7|1586.5|1580.1|1584.1|1577.7|0
1703206200000|2023-12-22 00:50:00|1585|1578.6|1584|1577.6|1586|1579.6|1584|1577.6|0
1703206500000|2023-12-22 00:55:00|1585|1578.6|1585.8|1579.4|1586.1|1579.7|1583.7|1577.3|0
1703206800000|2023-12-22 01:00:00|1585.6|1579.2|1584|1577.6|1585.8|1579.4|1584|1577.6|0
1703207100000|2023-12-22 01:05:00|1584.1|1577.7|1583.2|1576.8|1585|1578.6|1582.9|1576.5|0
1703207400000|2023-12-22 01:10:00|1583.3|1576.9|1582.5|1576.1|1583.3|1576.9|1582.4|1576|0
1703207700000|2023-12-22 01:15:00|1582.9|1576.5|1583.6|1577.2|1584.7|1578.3|1582.8|1576.4|0
1703208000000|2023-12-22 01:20:00|1583.7|1577.3|1581.5|1575.1|1584.7|1578.3|1581.5|1575.1|0
1703208300000|2023-12-22 01:25:00|1581.7|1575.3|1580.4|1574|1581.9|1575.5|1580.4|1574|0
1703208600000|2023-12-22 01:30:00|1580.3|1573.9|1580.7|1574.3|1580.9|1574.5|1580.3|1573.9|0
1703208900000|2023-12-22 01:35:00|1580.6|1574.2|1579.8|1573.4|1580.9|1574.5|1579.8|1573.4|0
1703209200000|2023-12-22 01:40:00|1580|1573.6|1579.4|1573|1581|1574.6|1579.4|1573|0
1703209500000|2023-12-22 01:45:00|1579.3|1572.9|1580.7|1574.3|1580.7|1574.3|1579.3|1572.9|0
1703209800000|2023-12-22 01:50:00|1581.3|1574.9|1580.2|1573.8|1581.3|1574.9|1578.6|1572.2|0
1703210100000|2023-12-22 01:55:00|1580.4|1574|1580.3|1573.9|1580.4|1574|1578.8|1572.4|0
1703210400000|2023-12-22 02:00:00|1579.2|1572.8|1576.8|1570.6|1579.2|1572.8|1576.8|1570.6|0
1703210700000|2023-12-22 02:05:00|1576.9|1570.7|1578.2|1571.9|1579.1|1572.7|1576.9|1570.7|0
1703211000000|2023-12-22 02:10:00|1579|1572.6|1576.5|1570.3|1579.8|1573.4|1576.5|1570.3|0
1703211300000|2023-12-22 02:15:00|1576.6|1570.4|1576.1|1569.9|1577.7|1571.5|1576.1|1569.9|0
1703211600000|2023-12-22 02:20:00|1576.2|1570|1576.2|1570|1577.3|1571.1|1576.2|1570|0
1703211900000|2023-12-22 02:25:00|1576.1|1569.9|1577.1|1570.9|1577.4|1571.2|1576.1|1569.9|0
1703212200000|2023-12-22 02:30:00|1577.2|1571|1576.4|1570.2|1577.2|1571|1576|1569.8|0
1703212500000|2023-12-22 02:35:00|1576.3|1570.1|1576.6|1570.4|1576.6|1570.4|1576.3|1570.1|0
1703212800000|2023-12-22 02:40:00|1576.7|1570.5|1576.3|1570.1|1577.6|1571.4|1576.3|1570.1|0
1703213100000|2023-12-22 02:45:00|1576.2|1570|1576.6|1570.4|1577.3|1571.1|1576.2|1570|0
1703213400000|2023-12-22 02:50:00|1576.4|1570.2|1576.5|1570.3|1576.7|1570.5|1576.3|1570.1|0
1703213700000|2023-12-22 02:55:00|1577.7|1571.5|1576.9|1570.7|1577.7|1571.5|1575.8|1569.6|0
1703214000000|2023-12-22 03:00:00|1577.1|1570.9|1577|1570.8|1577.2|1571|1576.3|1570.1|0
1703214300000|2023-12-22 03:05:00|1577.1|1570.9|1577.1|1570.9|1577.3|1571.1|1576.2|1570|0
1703214600000|2023-12-22 03:10:00|1577.3|1571.1|1576.1|1569.9|1577.3|1571.1|1575.8|1569.6|0
1703214900000|2023-12-22 03:15:00|1575.1|1568.9|1575.9|1569.7|1576.1|1569.9|1575.1|1568.9|0
1703215200000|2023-12-22 03:20:00|1575.8|1569.6|1575.5|1569.3|1576|1569.8|1575.5|1569.3|0
1703215500000|2023-12-22 03:25:00|1574.5|1568.3|1574|1567.8|1574.5|1568.3|1573.9|1567.7|0
1703215800000|2023-12-22 03:30:00|1575.2|1569|1573.7|1567.5|1575.2|1569|1573.7|1567.5|0
1703216100000|2023-12-22 03:35:00|1572.8|1566.6|1573.8|1567.6|1574|1567.8|1572.6|1566.4|0
1703216400000|2023-12-22 03:40:00|1572.7|1566.5|1573.6|1567.4|1573.7|1567.5|1572.7|1566.5|0
1703216700000|2023-12-22 03:45:00|1572.5|1566.3|1574.7|1568.5|1574.7|1568.5|1572.5|1566.3|0
1703217000000|2023-12-22 03:50:00|1573.5|1567.3|1575.2|1569|1576.5|1570.3|1572|1565.8|0
1703217300000|2023-12-22 03:55:00|1574.1|1567.9|1573.3|1567.1|1575.1|1568.9|1572.9|1566.7|0
1703217600000|2023-12-22 04:00:00|1574.4|1568.2|1574.2|1568|1574.6|1568.4|1572.3|1566.1|0
1703217900000|2023-12-22 04:05:00|1573.3|1567.1|1575.4|1569.2|1575.4|1569.2|1573.3|1567.1|0
1703218200000|2023-12-22 04:10:00|1575.2|1569|1574.5|1568.3|1575.6|1569.4|1574|1567.8|0
1703218500000|2023-12-22 04:15:00|1574.4|1568.2|1573.7|1567.5|1576.5|1570.3|1573.5|1567.3|0
1703218800000|2023-12-22 04:20:00|1573.6|1567.4|1574.4|1568.2|1574.7|1568.5|1573.6|1567.4|0
1703219100000|2023-12-22 04:25:00|1575.2|1569|1574.3|1568.1|1575.2|1569|1574.2|1568|0
1703219400000|2023-12-22 04:30:00|1574.6|1568.4|1574.9|1568.7|1575.9|1569.7|1574.3|1568.1|0
1703219700000|2023-12-22 04:35:00|1575|1568.8|1574.6|1568.4|1575|1568.8|1573.7|1567.5|0
1703220000000|2023-12-22 04:40:00|1574.4|1568.2|1573.6|1567.4|1574.8|1568.6|1573.6|1567.4|0
1703220300000|2023-12-22 04:45:00|1573.7|1567.5|1574.8|1568.6|1574.8|1568.6|1573.6|1567.4|0
1703220600000|2023-12-22 04:50:00|1574.5|1568.3|1573.7|1567.5|1574.9|1568.7|1573.7|1567.5|0
1703220900000|2023-12-22 04:55:00|1574.5|1568.3|1575.5|1569.3|1575.5|1569.3|1574.5|1568.3|0
1703632200000|2023-12-26 23:10:00|1591.3|1584.9|1588.6|1582.2|1592.4|1586|1588.6|1582.2|0
1703632500000|2023-12-26 23:15:00|1587.7|1581.3|1590.2|1583.8|1592.3|1585.9|1587.7|1581.3|0
1703632800000|2023-12-26 23:20:00|1589.1|1582.7|1586.1|1579.7|1589.1|1582.7|1585.8|1579.4|0
1703633100000|2023-12-26 23:25:00|1587.2|1580.8|1583.1|1576.7|1587.6|1581.2|1583.1|1576.7|0
1703633400000|2023-12-26 23:30:00|1582.8|1576.4|1580.2|1573.8|1584.1|1577.7|1580.1|1573.7|0
1703633700000|2023-12-26 23:35:00|1581.2|1574.8|1579.7|1573.3|1581.3|1574.9|1579.7|1573.3|0
1703634000000|2023-12-26 23:40:00|1580.2|1573.8|1578.3|1571.9|1580.3|1573.9|1578.3|1571.9|0
1703634300000|2023-12-26 23:45:00|1578.5|1572.1|1577.6|1571.4|1579.2|1572.8|1577.5|1571.3|0
1703634600000|2023-12-26 23:50:00|1578.7|1572.3|1579.6|1573.2|1579.9|1573.5|1578.5|1572.1|0
1703634900000|2023-12-26 23:55:00|1578.4|1572|1579.1|1572.7|1579.4|1573|1578.3|1571.9|0
1703635200000|2023-12-27 00:00:00|1580.2|1573.8|1579.3|1572.9|1581.1|1574.7|1577.9|1571.7|0
1703635500000|2023-12-27 00:05:00|1579.4|1573|1577.9|1571.7|1579.4|1573|1577.8|1571.6|0
1703635800000|2023-12-27 00:10:00|1578.8|1572.4|1579.1|1572.7|1579.1|1572.7|1577.7|1571.5|0
1703636100000|2023-12-27 00:15:00|1577.9|1571.7|1578.2|1571.9|1578.8|1572.4|1577.1|1570.9|0
1703636400000|2023-12-27 00:20:00|1577.1|1570.9|1577|1570.8|1579.3|1572.9|1577|1570.8|0
1703636700000|2023-12-27 00:25:00|1578.2|1571.9|1577.4|1571.2|1578.2|1571.9|1576.3|1570.1|0
1703637000000|2023-12-27 00:30:00|1576.3|1570.1|1576.1|1569.9|1576.4|1570.2|1574.8|1568.6|0
1703637300000|2023-12-27 00:35:00|1576|1569.8|1576.9|1570.7|1576.9|1570.7|1575.7|1569.5|0
1703637600000|2023-12-27 00:40:00|1575.7|1569.5|1576.8|1570.6|1576.9|1570.7|1575.6|1569.4|0
1703637900000|2023-12-27 00:45:00|1575.9|1569.7|1576.2|1570|1577.5|1571.3|1575.9|1569.7|0
1703638200000|2023-12-27 00:50:00|1577.3|1571.1|1575.7|1569.5|1577.3|1571.1|1574.3|1568.1|0
1703638500000|2023-12-27 00:55:00|1576.7|1570.5|1577.2|1571|1577.2|1571|1575.9|1569.7|0
1703638800000|2023-12-27 01:00:00|1577.6|1571.4|1578|1571.8|1578|1571.8|1576.4|1570.2|0
1703639100000|2023-12-27 01:05:00|1577|1570.8|1578|1571.8|1579.1|1572.7|1577|1570.8|0
1703639400000|2023-12-27 01:10:00|1578.3|1571.9|1581.1|1574.7|1581.1|1574.7|1578.3|1571.9|0
1703639700000|2023-12-27 01:15:00|1581|1574.6|1580.9|1574.5|1581|1574.6|1580|1573.6|0
1703640000000|2023-12-27 01:20:00|1581.1|1574.7|1580.3|1573.9|1581.5|1575.1|1580.3|1573.9|0
1703640300000|2023-12-27 01:25:00|1580.4|1574|1581.8|1575.4|1581.8|1575.4|1580.3|1573.9|0
1703640600000|2023-12-27 01:30:00|1581.9|1575.5|1581|1574.6|1581.9|1575.5|1580.6|1574.2|0
1703640900000|2023-12-27 01:35:00|1581.2|1574.8|1581.8|1575.4|1582.6|1576.2|1581.2|1574.8|0
1703641200000|2023-12-27 01:40:00|1581.9|1575.5|1581.6|1575.2|1582.6|1576.2|1581.5|1575.1|0
1703641500000|2023-12-27 01:45:00|1581.8|1575.4|1582.5|1576.1|1583.6|1577.2|1581.8|1575.4|0
1703641800000|2023-12-27 01:50:00|1582.6|1576.2|1582|1575.6|1583.7|1577.3|1582|1575.6|0
1703642100000|2023-12-27 01:55:00|1582.1|1575.7|1583.3|1576.9|1583.3|1576.9|1582|1575.6|0
1703642400000|2023-12-27 02:00:00|1584.1|1577.7|1585.9|1579.5|1585.9|1579.5|1583.3|1576.9|0
1703642700000|2023-12-27 02:05:00|1584.8|1578.4|1583.8|1577.4|1586|1579.6|1583.8|1577.4|0
1703643000000|2023-12-27 02:10:00|1583.7|1577.3|1584.8|1578.4|1585.8|1579.4|1583.7|1577.3|0
1703643300000|2023-12-27 02:15:00|1584.9|1578.5|1584.9|1578.5|1586.1|1579.7|1584.9|1578.5|0
1703643600000|2023-12-27 02:20:00|1584.8|1578.4|1584.2|1577.8|1585.5|1579.1|1584.2|1577.8|0
1703643900000|2023-12-27 02:25:00|1584.1|1577.7|1584.3|1577.9|1585.2|1578.8|1583.9|1577.5|0
1703644200000|2023-12-27 02:30:00|1585.3|1578.9|1583.9|1577.5|1585.9|1579.5|1583.9|1577.5|0
1703644500000|2023-12-27 02:35:00|1584.9|1578.5|1584.4|1578|1584.9|1578.5|1583.4|1577|0
1703644800000|2023-12-27 02:40:00|1583.4|1577|1584.5|1578.1|1585.5|1579.1|1583.3|1576.9|0
1703645100000|2023-12-27 02:45:00|1583.5|1577.1|1583.7|1577.3|1584.6|1578.2|1583.5|1577.1|0
1703645400000|2023-12-27 02:50:00|1584.5|1578.1|1583.6|1577.2|1586|1579.6|1583.6|1577.2|0
1703645700000|2023-12-27 02:55:00|1583.4|1577|1583.5|1577.1|1583.6|1577.2|1582.3|1575.9|0
1703646000000|2023-12-27 03:00:00|1582.5|1576.1|1582.8|1576.4|1584.7|1578.3|1581.8|1575.4|0
1703646300000|2023-12-27 03:05:00|1582.7|1576.3|1581.3|1574.9|1582.7|1576.3|1580.5|1574.1|0
1703646600000|2023-12-27 03:10:00|1581.1|1574.7|1582.7|1576.3|1582.9|1576.5|1581.1|1574.7|0
1703646900000|2023-12-27 03:15:00|1581.7|1575.3|1582.8|1576.4|1583|1576.6|1581.7|1575.3|0
1703647200000|2023-12-27 03:20:00|1581.8|1575.4|1581.6|1575.2|1582.9|1576.5|1581.6|1575.2|0
1703647500000|2023-12-27 03:25:00|1582.6|1576.2|1581.8|1575.4|1582.6|1576.2|1580.7|1574.3|0
1703647800000|2023-12-27 03:30:00|1580.5|1574.1|1581|1574.6|1581.3|1574.9|1580.2|1573.8|0
1703648100000|2023-12-27 03:35:00|1581.2|1574.8|1580.3|1573.9|1581.3|1574.9|1580|1573.6|0
1703648400000|2023-12-27 03:40:00|1580.4|1574|1580.7|1574.3|1581.8|1575.4|1580.3|1573.9|0
1703648700000|2023-12-27 03:45:00|1581.4|1575|1580.5|1574.1|1581.4|1575|1580.2|1573.8|0
1703649000000|2023-12-27 03:50:00|1581.5|1575.1|1580.2|1573.8|1581.5|1575.1|1580.2|1573.8|0
1703649300000|2023-12-27 03:55:00|1580.3|1573.9|1580.4|1574|1581.4|1575|1580.2|1573.8|0
1703649600000|2023-12-27 04:00:00|1580.2|1573.8|1580.5|1574.1|1581.5|1575.1|1580.2|1573.8|0
1703649900000|2023-12-27 04:05:00|1580.9|1574.5|1581|1574.6|1582.2|1575.8|1580.7|1574.3|0
1703650200000|2023-12-27 04:10:00|1581.1|1574.7|1580.6|1574.2|1582.1|1575.7|1580.6|1574.2|0
1703650500000|2023-12-27 04:15:00|1580.7|1574.3|1581.7|1575.3|1581.8|1575.4|1580.5|1574.1|0
1703650800000|2023-12-27 04:20:00|1580.8|1574.4|1580.4|1574|1581.8|1575.4|1580.4|1574|0
1703651100000|2023-12-27 04:25:00|1580.5|1574.1|1580.4|1574|1581.6|1575.2|1580.4|1574|0
1703651400000|2023-12-27 04:30:00|1580.5|1574.1|1581.5|1575.1|1581.6|1575.2|1580.3|1573.9|0
1703651700000|2023-12-27 04:35:00|1581.6|1575.2|1579.9|1573.5|1581.6|1575.2|1579.9|1573.5|0
1703652000000|2023-12-27 04:40:00|1580|1573.6|1580.8|1574.4|1581|1574.6|1579.8|1573.4|0
1703652300000|2023-12-27 04:45:00|1579.7|1573.3|1579.8|1573.4|1580.9|1574.5|1579.4|1573|0
1703652600000|2023-12-27 04:50:00|1579.9|1573.5|1580|1573.6|1580.9|1574.5|1579.8|1573.4|0
1703652900000|2023-12-27 04:55:00|1580.2|1573.8|1580.2|1573.8|1582.3|1575.9|1580.2|1573.8|0
1703718600000|2023-12-27 23:10:00|1590.7|1584.3|1590.3|1583.9|1590.9|1584.5|1588.8|1582.4|0
1703718900000|2023-12-27 23:15:00|1590.9|1584.5|1589.4|1583|1590.9|1584.5|1589.2|1582.8|0
1703719200000|2023-12-27 23:20:00|1588.2|1581.8|1587|1580.6|1589.3|1582.9|1585|1578.6|0
1703719500000|2023-12-27 23:25:00|1584.9|1578.5|1584.1|1577.7|1585.9|1579.5|1584.1|1577.7|0
1703719800000|2023-12-27 23:30:00|1582.8|1576.4|1583.1|1576.7|1584.2|1577.8|1582.8|1576.4|0
1703720100000|2023-12-27 23:35:00|1583.2|1576.8|1580.9|1574.5|1583.2|1576.8|1580.9|1574.5|0
1703720400000|2023-12-27 23:40:00|1579.9|1573.5|1581.6|1575.2|1583|1576.6|1579.9|1573.5|0
1703720700000|2023-12-27 23:45:00|1581.7|1575.3|1582.7|1576.3|1582.8|1576.4|1581.6|1575.2|0
1703721000000|2023-12-27 23:50:00|1582.5|1576.1|1583.3|1576.9|1583.3|1576.9|1582.5|1576.1|0
1703721300000|2023-12-27 23:55:00|1583.1|1576.7|1583.4|1577|1583.8|1577.4|1581.1|1574.7|0
1703721600000|2023-12-28 00:00:00|1583.6|1577.2|1581.7|1575.3|1583.6|1577.2|1581.2|1574.8|0
1703721900000|2023-12-28 00:05:00|1582.1|1575.7|1582.7|1576.3|1583.6|1577.2|1581.7|1575.3|0
1703722200000|2023-12-28 00:10:00|1581.7|1575.3|1582.9|1576.5|1584.7|1578.3|1581.7|1575.3|0
1703722500000|2023-12-28 00:15:00|1583.2|1576.8|1585.2|1578.8|1585.8|1579.4|1583.2|1576.8|0
1703722800000|2023-12-28 00:20:00|1583.1|1576.7|1584.3|1577.9|1585.6|1579.2|1583.1|1576.7|0
1703723100000|2023-12-28 00:25:00|1583.4|1577|1583.8|1577.4|1584.5|1578.1|1583.1|1576.7|0
1703723400000|2023-12-28 00:30:00|1583.9|1577.5|1583.1|1576.7|1583.9|1577.5|1582.5|1576.1|0
1703723700000|2023-12-28 00:35:00|1583.2|1576.8|1582.6|1576.2|1584.1|1577.7|1582.6|1576.2|0
1703724000000|2023-12-28 00:40:00|1583.7|1577.3|1584|1577.6|1584|1577.6|1582.8|1576.4|0
1703724300000|2023-12-28 00:45:00|1584.1|1577.7|1584.8|1578.4|1584.9|1578.5|1583.7|1577.3|0
1703724600000|2023-12-28 00:50:00|1584.5|1578.1|1584.9|1578.5|1584.9|1578.5|1582.7|1576.3|0
1703724900000|2023-12-28 00:55:00|1582.7|1576.3|1584.7|1578.3|1584.7|1578.3|1582.7|1576.3|0
1703725200000|2023-12-28 01:00:00|1582.8|1576.4|1585.4|1579|1585.4|1579|1582.8|1576.4|0
1703725500000|2023-12-28 01:05:00|1583.2|1576.8|1584.1|1577.7|1585.2|1578.8|1583.2|1576.8|0
1703725800000|2023-12-28 01:10:00|1584.2|1577.8|1583.3|1576.9|1585.2|1578.8|1583.2|1576.8|0
1703726100000|2023-12-28 01:15:00|1583.2|1576.8|1583.5|1577.1|1584.4|1578|1581.4|1575|0
1703726400000|2023-12-28 01:20:00|1584.4|1578|1584.4|1578|1584.5|1578.1|1583.2|1576.8|0
1703726700000|2023-12-28 01:25:00|1584.2|1577.8|1583.7|1577.3|1585.3|1578.9|1583.7|1577.3|0
1703727000000|2023-12-28 01:30:00|1583.9|1577.5|1583.6|1577.2|1585|1578.6|1582.6|1576.2|0
1703727300000|2023-12-28 01:35:00|1583.4|1577|1583.3|1576.9|1583.5|1577.1|1582.2|1575.8|0
1703727600000|2023-12-28 01:40:00|1582.3|1575.9|1584.1|1577.7|1584.1|1577.7|1581.9|1575.5|0
1703727900000|2023-12-28 01:45:00|1583|1576.6|1583.2|1576.8|1583.4|1577|1581|1574.6|0
1703728200000|2023-12-28 01:50:00|1583.3|1576.9|1582.1|1575.7|1583.5|1577.1|1582.1|1575.7|0
1703728500000|2023-12-28 01:55:00|1582.2|1575.8|1582.2|1575.8|1583.4|1577|1582.2|1575.8|0
1703728800000|2023-12-28 02:00:00|1582.4|1576|1583.7|1577.3|1584.1|1577.7|1582.4|1576|0
1703729100000|2023-12-28 02:05:00|1582.5|1576.1|1584|1577.6|1584.4|1578|1582.4|1576|0
1703729400000|2023-12-28 02:10:00|1583.3|1576.9|1583.9|1577.5|1584.3|1577.9|1582.9|1576.5|0
1703729700000|2023-12-28 02:15:00|1582.9|1576.5|1582.8|1576.4|1584|1577.6|1582.8|1576.4|0
1703730000000|2023-12-28 02:20:00|1582.4|1576|1582.7|1576.3|1583.7|1577.3|1582.4|1576|0
1703730300000|2023-12-28 02:25:00|1581.7|1575.3|1582.9|1576.5|1583.6|1577.2|1581.5|1575.1|0
1703730600000|2023-12-28 02:30:00|1584|1577.6|1582.2|1575.8|1584|1577.6|1582|1575.6|0
1703730900000|2023-12-28 02:35:00|1583.1|1576.7|1582|1575.6|1583.2|1576.8|1581.8|1575.4|0
1703731200000|2023-12-28 02:40:00|1581.8|1575.4|1581.3|1574.9|1583|1576.6|1581.3|1574.9|0
1703731500000|2023-12-28 02:45:00|1582.1|1575.7|1582.3|1575.9|1582.3|1575.9|1581.1|1574.7|0
1703731800000|2023-12-28 02:50:00|1581.3|1574.9|1581|1574.6|1582.2|1575.8|1580.7|1574.3|0
1703732100000|2023-12-28 02:55:00|1581.3|1574.9|1582.7|1576.3|1582.7|1576.3|1581.2|1574.8|0
1703732400000|2023-12-28 03:00:00|1582.8|1576.4|1585.5|1579.1|1585.5|1579.1|1582.8|1576.4|0
1703732700000|2023-12-28 03:05:00|1585.4|1579|1585.8|1579.4|1585.9|1579.5|1584.3|1577.9|0
1703733000000|2023-12-28 03:10:00|1584.9|1578.5|1584.4|1578|1585.8|1579.4|1584.4|1578|0
1703733300000|2023-12-28 03:15:00|1584.2|1577.8|1582.4|1576|1584.3|1577.9|1582.4|1576|0
1703733600000|2023-12-28 03:20:00|1582.3|1575.9|1581.9|1575.5|1582.5|1576.1|1581.9|1575.5|0
1703733900000|2023-12-28 03:25:00|1582|1575.6|1584.1|1577.7|1584.2|1577.8|1581.8|1575.4|0
1703734200000|2023-12-28 03:30:00|1584.3|1577.9|1584.2|1577.8|1584.3|1577.9|1583|1576.6|0
1703734500000|2023-12-28 03:35:00|1583.1|1576.7|1583|1576.6|1584.1|1577.7|1582.9|1576.5|0
1703734800000|2023-12-28 03:40:00|1583.2|1576.8|1583.1|1576.7|1584|1577.6|1582.9|1576.5|0
1703735100000|2023-12-28 03:45:00|1583.2|1576.8|1583.3|1576.9|1584.3|1577.9|1583.2|1576.8|0
1703735400000|2023-12-28 03:50:00|1583.4|1577|1583.6|1577.2|1584.6|1578.2|1583.4|1577|0
1703735700000|2023-12-28 03:55:00|1582.5|1576.1|1583.6|1577.2|1584.4|1578|1582.1|1575.7|0
1703736000000|2023-12-28 04:00:00|1583.5|1577.1|1584.5|1578.1|1584.5|1578.1|1583.2|1576.8|0
1703736300000|2023-12-28 04:05:00|1583.5|1577.1|1583.5|1577.1|1583.7|1577.3|1583.4|1577|0
1703736600000|2023-12-28 04:10:00|1583.8|1577.4|1584.2|1577.8|1584.6|1578.2|1583.3|1576.9|0
1703736900000|2023-12-28 04:15:00|1584.1|1577.7|1585.2|1578.8|1585.2|1578.8|1584|1577.6|0
1703737200000|2023-12-28 04:20:00|1585.1|1578.7|1583.8|1577.4|1585.1|1578.7|1583.8|1577.4|0
1703737500000|2023-12-28 04:25:00|1583.9|1577.5|1584.6|1578.2|1585.1|1578.7|1583.8|1577.4|0
1703737800000|2023-12-28 04:30:00|1583.6|1577.2|1586.4|1580|1586.4|1580|1583.6|1577.2|0
1703738100000|2023-12-28 04:35:00|1587.4|1581|1586.8|1580.4|1587.5|1581.1|1586.1|1579.7|0
1703738400000|2023-12-28 04:40:00|1586.7|1580.3|1586.9|1580.5|1586.9|1580.5|1585.5|1579.1|0
1703738700000|2023-12-28 04:45:00|1586.8|1580.4|1588|1581.6|1588|1581.6|1585.7|1579.3|0
1703739000000|2023-12-28 04:50:00|1586.9|1580.5|1587.6|1581.2|1588.4|1582|1586.5|1580.1|0
1703739300000|2023-12-28 04:55:00|1587.7|1581.3|1588.2|1581.8|1588.7|1582.3|1587.4|1581|0
1703805000000|2023-12-28 23:10:00|1590.8|1584.4|1587.8|1581.4|1590.8|1584.4|1587.8|1581.4|0
1703805300000|2023-12-28 23:15:00|1589.6|1583.2|1588.9|1582.5|1590.4|1584|1588.9|1582.5|0
1703805600000|2023-12-28 23:20:00|1588.2|1581.8|1587.7|1581.3|1588.9|1582.5|1587.7|1581.3|0
1703805900000|2023-12-28 23:25:00|1587.8|1581.4|1587.5|1581.1|1587.9|1581.5|1587.4|1581|0
1703806200000|2023-12-28 23:30:00|1587.4|1581|1587.2|1580.8|1587.4|1581|1587|1580.6|0
1703806500000|2023-12-28 23:35:00|1587.5|1581.1|1586.8|1580.4|1587.5|1581.1|1586.3|1579.9|0
1703806800000|2023-12-28 23:40:00|1586.9|1580.5|1588|1581.6|1588.2|1581.8|1586.9|1580.5|0
1703807100000|2023-12-28 23:45:00|1588.1|1581.7|1589.9|1583.5|1589.9|1583.5|1588|1581.6|0
1703807400000|2023-12-28 23:50:00|1588.7|1582.3|1588.6|1582.2|1591.2|1584.8|1588.6|1582.2|0
1703807700000|2023-12-28 23:55:00|1590|1583.6|1590.6|1584.2|1591.1|1584.7|1590|1583.6|0
1703808000000|2023-12-29 00:00:00|1591|1584.6|1590.9|1584.5|1591.2|1584.8|1589.7|1583.3|0
1703808300000|2023-12-29 00:05:00|1591|1584.6|1590.7|1584.3|1591.1|1584.7|1589.8|1583.4|0
1703808600000|2023-12-29 00:10:00|1589.3|1582.9|1591.2|1584.8|1591.2|1584.8|1589.3|1582.9|0
1703808900000|2023-12-29 00:15:00|1590.2|1583.8|1590.6|1584.2|1591.1|1584.7|1589.1|1582.7|0
1703809200000|2023-12-29 00:20:00|1590.9|1584.5|1590.5|1584.1|1591.8|1585.4|1589.8|1583.4|0
1703809500000|2023-12-29 00:25:00|1590.3|1583.9|1589.1|1582.7|1591.3|1584.9|1589.1|1582.7|0
1703809800000|2023-12-29 00:30:00|1590.3|1583.9|1591.1|1584.7|1592|1585.6|1590.3|1583.9|0
1703810100000|2023-12-29 00:35:00|1592.2|1585.8|1590.8|1584.4|1592.2|1585.8|1589.5|1583.1|0
1703810400000|2023-12-29 00:40:00|1589.7|1583.3|1589.4|1583|1591.8|1585.4|1589.3|1582.9|0
1703810700000|2023-12-29 00:45:00|1589|1582.6|1590.3|1583.9|1590.3|1583.9|1588.9|1582.5|0
1703811000000|2023-12-29 00:50:00|1590.4|1584|1589.3|1582.9|1590.5|1584.1|1588.3|1581.9|0
1703811300000|2023-12-29 00:55:00|1589.4|1583|1589.6|1583.2|1589.9|1583.5|1588.6|1582.2|0
1703811600000|2023-12-29 01:00:00|1589.7|1583.3|1590.3|1583.9|1591.3|1584.9|1588.7|1582.3|0
1703811900000|2023-12-29 01:05:00|1590.9|1584.5|1590.1|1583.7|1590.9|1584.5|1589.9|1583.5|0
1703812200000|2023-12-29 01:10:00|1590.3|1583.9|1588.4|1582|1590.3|1583.9|1588.3|1581.9|0
1703812500000|2023-12-29 01:15:00|1588.3|1581.9|1588.6|1582.2|1588.7|1582.3|1587.1|1580.7|0
1703812800000|2023-12-29 01:20:00|1587.9|1581.5|1587.6|1581.2|1588.8|1582.4|1587.6|1581.2|0
1703813100000|2023-12-29 01:25:00|1588.5|1582.1|1588.9|1582.5|1588.9|1582.5|1587.8|1581.4|0
1703813400000|2023-12-29 01:30:00|1589|1582.6|1588.2|1581.8|1589.5|1583.1|1588|1581.6|0
1703813700000|2023-12-29 01:35:00|1588.1|1581.7|1591.7|1585.3|1592.7|1586.3|1588.1|1581.7|0
1703814000000|2023-12-29 01:40:00|1590.7|1584.3|1591.9|1585.5|1592.1|1585.7|1590.7|1584.3|0
1703814300000|2023-12-29 01:45:00|1592|1585.6|1591|1584.6|1593.4|1587|1590.9|1584.5|0
1703814600000|2023-12-29 01:50:00|1591.1|1584.7|1592.8|1586.4|1593.1|1586.7|1590.9|1584.5|0
1703814900000|2023-12-29 01:55:00|1591.9|1585.5|1592.7|1586.3|1593|1586.6|1591.7|1585.3|0
1703815200000|2023-12-29 02:00:00|1592.8|1586.4|1591.7|1585.3|1593|1586.6|1591.7|1585.3|0
1703815500000|2023-12-29 02:05:00|1591.8|1585.4|1592.2|1585.8|1592.7|1586.3|1591.1|1584.7|0
1703815800000|2023-12-29 02:10:00|1591.9|1585.5|1591.6|1585.2|1591.9|1585.5|1590.5|1584.1|0
1703816100000|2023-12-29 02:15:00|1591.4|1585|1590.3|1583.9|1591.5|1585.1|1589.3|1582.9|0
1703816400000|2023-12-29 02:20:00|1590.6|1584.2|1589.6|1583.2|1591.6|1585.2|1589.6|1583.2|0
1703816700000|2023-12-29 02:25:00|1589.5|1583.1|1590.6|1584.2|1591.5|1585.1|1589.5|1583.1|0
1703817000000|2023-12-29 02:30:00|1590.3|1583.9|1590.3|1583.9|1591.3|1584.9|1589.3|1582.9|0
1703817300000|2023-12-29 02:35:00|1590.4|1584|1590.4|1584|1591.4|1585|1590.3|1583.9|0
1703817600000|2023-12-29 02:40:00|1591.4|1585|1590.4|1584|1591.7|1585.3|1590.4|1584|0
1703817900000|2023-12-29 02:45:00|1591.5|1585.1|1590.7|1584.3|1592|1585.6|1590.7|1584.3|0
1703818200000|2023-12-29 02:50:00|1590.6|1584.2|1590.8|1584.4|1591.7|1585.3|1590.6|1584.2|0
1703818500000|2023-12-29 02:55:00|1591.8|1585.4|1591.8|1585.4|1592|1585.6|1590.8|1584.4|0
1703818800000|2023-12-29 03:00:00|1590.8|1584.4|1591.2|1584.8|1592.3|1585.9|1590.8|1584.4|0
1703819100000|2023-12-29 03:05:00|1592.3|1585.9|1591.3|1584.9|1592.3|1585.9|1591.1|1584.7|0
1703819400000|2023-12-29 03:10:00|1590.2|1583.8|1591.3|1584.9|1592.3|1585.9|1590.2|1583.8|0
1703819700000|2023-12-29 03:15:00|1592.3|1585.9|1591.9|1585.5|1592.3|1585.9|1591|1584.6|0
1703820000000|2023-12-29 03:20:00|1590.8|1584.4|1589.8|1583.4|1592|1585.6|1589.8|1583.4|0
1703820300000|2023-12-29 03:25:00|1590.8|1584.4|1589.5|1583.1|1590.8|1584.4|1589.5|1583.1|0
1703820600000|2023-12-29 03:30:00|1591.6|1585.2|1589.6|1583.2|1591.8|1585.4|1589.6|1583.2|0
1703820900000|2023-12-29 03:35:00|1591.7|1585.3|1590.1|1583.7|1591.7|1585.3|1590.1|1583.7|0
1703821200000|2023-12-29 03:40:00|1590.2|1583.8|1590.3|1583.9|1591.1|1584.7|1590.1|1583.7|0
1703821500000|2023-12-29 03:45:00|1590.2|1583.8|1590.2|1583.8|1590.5|1584.1|1589.2|1582.8|0
1703821800000|2023-12-29 03:50:00|1589.1|1582.7|1591.3|1584.9|1591.3|1584.9|1589.1|1582.7|0
1703822100000|2023-12-29 03:55:00|1590.2|1583.8|1589.9|1583.5|1591|1584.6|1589|1582.6|0
1703822400000|2023-12-29 04:00:00|1588.9|1582.5|1590.7|1584.3|1591.7|1585.3|1588.9|1582.5|0
1703822700000|2023-12-29 04:05:00|1590.6|1584.2|1590.7|1584.3|1590.7|1584.3|1589.4|1583|0
1703823000000|2023-12-29 04:10:00|1591.7|1585.3|1591.6|1585.2|1591.7|1585.3|1590.4|1584|0
1703823300000|2023-12-29 04:15:00|1590.6|1584.2|1590.9|1584.5|1592|1585.6|1590.6|1584.2|0
1703823600000|2023-12-29 04:20:00|1590.7|1584.3|1590.8|1584.4|1592|1585.6|1590.7|1584.3|0
1703823900000|2023-12-29 04:25:00|1591.1|1584.7|1591.1|1584.7|1592.1|1585.7|1590.9|1584.5|0
1703824200000|2023-12-29 04:30:00|1591.9|1585.5|1591.2|1584.8|1592.1|1585.7|1590.9|1584.5|0
1703824500000|2023-12-29 04:35:00|1592|1585.6|1591|1584.6|1592.3|1585.9|1591|1584.6|0
1703824800000|2023-12-29 04:40:00|1591.2|1584.8|1590.8|1584.4|1591.2|1584.8|1590.2|1583.8|0
1703825100000|2023-12-29 04:45:00|1590.9|1584.5|1590.5|1584.1|1592.1|1585.7|1590.3|1583.9|0
1703825400000|2023-12-29 04:50:00|1591.5|1585.1|1592.9|1586.5|1592.9|1586.5|1590.8|1584.4|0
1703825700000|2023-12-29 04:55:00|1591.9|1585.5|1593.5|1587.1|1593.5|1587.1|1591.2|1584.8|0
1704150600000|2024-01-01 23:10:00|1600|1593.6|1598.1|1591.7|1602|1595.6|1597.7|1591.3|0
1704150900000|2024-01-01 23:15:00|1595.6|1589.2|1596.3|1589.9|1598.4|1592|1595.6|1589.2|0
1704151200000|2024-01-01 23:20:00|1596.1|1589.7|1599.4|1593|1600.5|1594.1|1596.1|1589.7|0
1704151500000|2024-01-01 23:25:00|1598.3|1591.9|1600.6|1594.2|1600.6|1594.2|1598.3|1591.9|0
1704151800000|2024-01-01 23:30:00|1600.2|1593.8|1603.6|1597.2|1603.8|1597.4|1600.2|1593.8|0
1704152100000|2024-01-01 23:35:00|1602.8|1596.4|1602.2|1595.8|1604.4|1598|1601.9|1595.5|0
1704152400000|2024-01-01 23:40:00|1602.5|1596.1|1600.2|1593.8|1602.5|1596.1|1600|1593.6|0
1704152700000|2024-01-01 23:45:00|1601.1|1594.7|1598.9|1592.5|1601.1|1594.7|1598.7|1592.3|0
1704153000000|2024-01-01 23:50:00|1599.3|1592.9|1600|1593.6|1601|1594.6|1599.2|1592.8|0
1704153300000|2024-01-01 23:55:00|1599.8|1593.4|1598.8|1592.4|1600.2|1593.8|1598.8|1592.4|0
1704153600000|2024-01-02 00:00:00|1598.9|1592.5|1601.2|1594.8|1601.2|1594.8|1598.9|1592.5|0
1704153900000|2024-01-02 00:05:00|1601.6|1595.2|1602.2|1595.8|1602.5|1596.1|1601|1594.6|0
1704154200000|2024-01-02 00:10:00|1602.8|1596.4|1602.1|1595.7|1602.8|1596.4|1602|1595.6|0
1704154500000|2024-01-02 00:15:00|1602|1595.6|1602.1|1595.7|1602.2|1595.8|1600.9|1594.5|0
1704154800000|2024-01-02 00:20:00|1602|1595.6|1600.9|1594.5|1602|1595.6|1600|1593.6|0
1704155100000|2024-01-02 00:25:00|1601.1|1594.7|1601.4|1595|1602|1595.6|1599|1592.6|0
1704155400000|2024-01-02 00:30:00|1601.3|1594.9|1601.3|1594.9|1601.4|1595|1601.1|1594.7|0
1704155700000|2024-01-02 00:35:00|1600.9|1594.5|1602|1595.6|1602|1595.6|1600.2|1593.8|0
1704156000000|2024-01-02 00:40:00|1603.1|1596.7|1603|1596.6|1603.4|1597|1602.1|1595.7|0
1704156300000|2024-01-02 00:45:00|1601.8|1595.4|1602.9|1596.5|1602.9|1596.5|1601.5|1595.1|0
1704156600000|2024-01-02 00:50:00|1601.8|1595.4|1602.7|1596.3|1602.8|1596.4|1601.8|1595.4|0
1704156900000|2024-01-02 00:55:00|1601.6|1595.2|1601|1594.6|1602.5|1596.1|1600.3|1593.9|0
1704157200000|2024-01-02 01:00:00|1601.1|1594.7|1600.8|1594.4|1601.1|1594.7|1599.4|1593|0
1704157500000|2024-01-02 01:05:00|1601|1594.6|1601.1|1594.7|1602.3|1595.9|1601|1594.6|0
1704157800000|2024-01-02 01:10:00|1602|1595.6|1601.1|1594.7|1602.1|1595.7|1600.6|1594.2|0
1704158100000|2024-01-02 01:15:00|1601.3|1594.9|1599.4|1593|1601.3|1594.9|1599.4|1593|0
1704158400000|2024-01-02 01:20:00|1600.2|1593.8|1599.5|1593.1|1600.6|1594.2|1599.2|1592.8|0
1704158700000|2024-01-02 01:25:00|1600.5|1594.1|1599|1592.6|1600.8|1594.4|1599|1592.6|0
1704159000000|2024-01-02 01:30:00|1600|1593.6|1599|1592.6|1600.5|1594.1|1599|1592.6|0
1704159300000|2024-01-02 01:35:00|1599.3|1592.9|1599.3|1592.9|1600.3|1593.9|1599.1|1592.7|0
1704159600000|2024-01-02 01:40:00|1600.3|1593.9|1598.1|1591.7|1600.3|1593.9|1597.2|1590.8|0
1704159900000|2024-01-02 01:45:00|1598.2|1591.8|1596.6|1590.2|1598.2|1591.8|1596.6|1590.2|0
1704160200000|2024-01-02 01:50:00|1597.7|1591.3|1597.8|1591.4|1597.8|1591.4|1596.6|1590.2|0
1704160500000|2024-01-02 01:55:00|1596.6|1590.2|1596.4|1590|1597.8|1591.4|1596.4|1590|0
1704160800000|2024-01-02 02:00:00|1597.5|1591.1|1597.6|1591.2|1597.6|1591.2|1596.2|1589.8|0
1704161100000|2024-01-02 02:05:00|1597.5|1591.1|1596.8|1590.4|1598.2|1591.8|1596.7|1590.3|0
1704161400000|2024-01-02 02:10:00|1596.6|1590.2|1596.6|1590.2|1597.8|1591.4|1596.6|1590.2|0
1704161700000|2024-01-02 02:15:00|1596.7|1590.3|1596.2|1589.8|1596.7|1590.3|1596.2|1589.8|0
1704162000000|2024-01-02 02:20:00|1596.3|1589.9|1596.2|1589.8|1596.4|1590|1595.9|1589.5|0
1704162300000|2024-01-02 02:25:00|1596.1|1589.7|1596.5|1590.1|1597.2|1590.8|1596.1|1589.7|0
1704162600000|2024-01-02 02:30:00|1597.6|1591.2|1596.9|1590.5|1597.6|1591.2|1596.4|1590|0
1704162900000|2024-01-02 02:35:00|1597|1590.6|1598.4|1592|1598.4|1592|1597|1590.6|0
1704163200000|2024-01-02 02:40:00|1597.4|1591|1598|1591.6|1598.9|1592.5|1597.4|1591|0
1704163500000|2024-01-02 02:45:00|1599|1592.6|1597.8|1591.4|1599.1|1592.7|1597.8|1591.4|0
1704163800000|2024-01-02 02:50:00|1598.9|1592.5|1597.4|1591|1598.9|1592.5|1597.4|1591|0
1704164100000|2024-01-02 02:55:00|1597.5|1591.1|1597.9|1591.5|1598.9|1592.5|1597.5|1591.1|0
1704164400000|2024-01-02 03:00:00|1598.8|1592.4|1597.9|1591.5|1598.9|1592.5|1597.9|1591.5|0
1704164700000|2024-01-02 03:05:00|1599|1592.6|1599.2|1592.8|1599.2|1592.8|1597.8|1591.4|0
1704165000000|2024-01-02 03:10:00|1599.3|1592.9|1599.1|1592.7|1599.4|1593|1598.2|1591.8|0
1704165300000|2024-01-02 03:15:00|1598.1|1591.7|1598.8|1592.4|1599.2|1592.8|1597.9|1591.5|0
1704165600000|2024-01-02 03:20:00|1597.6|1591.2|1598.9|1592.5|1598.9|1592.5|1597.6|1591.2|0
1704165900000|2024-01-02 03:25:00|1597.8|1591.4|1599|1592.6|1599|1592.6|1597.8|1591.4|0
1704166200000|2024-01-02 03:30:00|1598.1|1591.7|1598|1591.6|1599|1592.6|1597.9|1591.5|0
1704166500000|2024-01-02 03:35:00|1599.1|1592.7|1598.5|1592.1|1599.1|1592.7|1597.3|1590.9|0
1704166800000|2024-01-02 03:40:00|1598.4|1592|1598.6|1592.2|1598.6|1592.2|1597.3|1590.9|0
1704167100000|2024-01-02 03:45:00|1597.6|1591.2|1597.5|1591.1|1598.7|1592.3|1597.4|1591|0
1704167400000|2024-01-02 03:50:00|1597.6|1591.2|1599.1|1592.7|1599.1|1592.7|1597.6|1591.2|0
1704167700000|2024-01-02 03:55:00|1598.1|1591.7|1599.4|1593|1599.4|1593|1598.1|1591.7|0
1704168000000|2024-01-02 04:00:00|1598.4|1592|1598.4|1592|1599.7|1593.3|1598.1|1591.7|0
1704168300000|2024-01-02 04:05:00|1597.8|1591.4|1599.1|1592.7|1599.2|1592.8|1597.8|1591.4|0
1704168600000|2024-01-02 04:10:00|1598.9|1592.5|1599.3|1592.9|1599.3|1592.9|1598.1|1591.7|0
1704168900000|2024-01-02 04:15:00|1599|1592.6|1597.9|1591.5|1599|1592.6|1597.8|1591.4|0
1704169200000|2024-01-02 04:20:00|1599.1|1592.7|1598.3|1591.9|1599.1|1592.7|1597.3|1590.9|0
1704169500000|2024-01-02 04:25:00|1597.5|1591.1|1597|1590.6|1598.3|1591.9|1596.9|1590.5|0
1704169800000|2024-01-02 04:30:00|1597.9|1591.5|1598|1591.6|1598|1591.6|1596|1589.6|0
1704170100000|2024-01-02 04:35:00|1597.9|1591.5|1597.7|1591.3|1597.9|1591.5|1596.5|1590.1|0
1704170400000|2024-01-02 04:40:00|1597.6|1591.2|1597.8|1591.4|1598|1591.6|1596.8|1590.4|0
1704170700000|2024-01-02 04:45:00|1597.7|1591.3|1597.8|1591.4|1597.9|1591.5|1596.7|1590.3|0
1704171000000|2024-01-02 04:50:00|1596.8|1590.4|1597.1|1590.7|1597.7|1591.3|1595.6|1589.2|0
1704171300000|2024-01-02 04:55:00|1595.9|1589.5|1597.2|1590.8|1597.4|1591|1595.8|1589.4|0
1704237000000|2024-01-02 23:10:00|1582.8|1576.4|1584|1577.6|1584.1|1577.7|1582.3|1575.9|0
1704237300000|2024-01-02 23:15:00|1582.9|1576.5|1583.3|1576.9|1583.5|1577.1|1582|1575.6|0
1704237600000|2024-01-02 23:20:00|1582.7|1576.3|1582.4|1576|1583.5|1577.1|1581.8|1575.4|0
1704237900000|2024-01-02 23:25:00|1582.1|1575.7|1582.6|1576.2|1582.6|1576.2|1579.9|1573.5|0
1704238200000|2024-01-02 23:30:00|1581.5|1575.1|1581.2|1574.8|1582.8|1576.4|1581|1574.6|0
1704238500000|2024-01-02 23:35:00|1582|1575.6|1582.2|1575.8|1582.2|1575.8|1579.6|1573.2|0
1704238800000|2024-01-02 23:40:00|1581|1574.6|1584.4|1578|1584.4|1578|1579.8|1573.4|0
1704239100000|2024-01-02 23:45:00|1585.5|1579.1|1583.9|1577.5|1586|1579.6|1583.8|1577.4|0
1704239400000|2024-01-02 23:50:00|1584.2|1577.8|1583.9|1577.5|1585.3|1578.9|1583.1|1576.7|0
1704239700000|2024-01-02 23:55:00|1584|1577.6|1584|1577.6|1584.5|1578.1|1583.4|1577|0
1704240000000|2024-01-03 00:00:00|1583.8|1577.4|1583.5|1577.1|1584.5|1578.1|1582.6|1576.2|0
1704240300000|2024-01-03 00:05:00|1583.7|1577.3|1584.1|1577.7|1584.3|1577.9|1582.9|1576.5|0
1704240600000|2024-01-03 00:10:00|1584.7|1578.3|1581.6|1575.2|1584.7|1578.3|1581.2|1574.8|0
1704240900000|2024-01-03 00:15:00|1581.7|1575.3|1578.5|1572.1|1581.7|1575.3|1578.3|1571.9|0
1704241200000|2024-01-03 00:20:00|1578.7|1572.3|1579.2|1572.8|1580|1573.6|1578.3|1571.9|0
1704241500000|2024-01-03 00:25:00|1579.3|1572.9|1578.5|1572.1|1579.3|1572.9|1577.5|1571.3|0
1704241800000|2024-01-03 00:30:00|1578.6|1572.2|1579.7|1573.3|1579.7|1573.3|1578.6|1572.2|0
1704242100000|2024-01-03 00:35:00|1579.9|1573.5|1579.4|1573|1579.9|1573.5|1579.1|1572.7|0
1704242400000|2024-01-03 00:40:00|1579.2|1572.8|1580.6|1574.2|1580.6|1574.2|1578.7|1572.3|0
1704242700000|2024-01-03 00:45:00|1579.1|1572.7|1577.6|1571.4|1579.3|1572.9|1577.6|1571.4|0
1704243000000|2024-01-03 00:50:00|1577.4|1571.2|1575.1|1568.9|1578.4|1572|1575.1|1568.9|0
1704243300000|2024-01-03 00:55:00|1575|1568.8|1576.4|1570.2|1577.5|1571.3|1575|1568.8|0
1704243600000|2024-01-03 01:00:00|1577.3|1571.1|1577.7|1571.5|1577.7|1571.5|1577.3|1571.1|0
1704243900000|2024-01-03 01:05:00|1577.6|1571.4|1577.2|1571|1577.7|1571.5|1577.2|1571|0
1704244200000|2024-01-03 01:10:00|1577.1|1570.9|1576|1569.8|1577.1|1570.9|1575.3|1569.1|0
1704244500000|2024-01-03 01:15:00|1576.1|1569.9|1573.9|1567.7|1576.1|1569.9|1573|1566.8|0
1704244800000|2024-01-03 01:20:00|1572.9|1566.7|1573.2|1567|1574.3|1568.1|1572.8|1566.6|0
1704245100000|2024-01-03 01:25:00|1573.3|1567.1|1574.6|1568.4|1575|1568.8|1573.2|1567|0
1704245400000|2024-01-03 01:30:00|1574.5|1568.3|1576.6|1570.4|1576.6|1570.4|1574.3|1568.1|0
1704245700000|2024-01-03 01:35:00|1575.5|1569.3|1576|1569.8|1576.4|1570.2|1575.5|1569.3|0
1704246000000|2024-01-03 01:40:00|1576.1|1569.9|1576.1|1569.9|1576.4|1570.2|1576.1|1569.9|0
1704246300000|2024-01-03 01:45:00|1576.3|1570.1|1576.3|1570.1|1576.6|1570.4|1575.1|1568.9|0
1704246600000|2024-01-03 01:50:00|1575.4|1569.2|1576.2|1570|1576.4|1570.2|1575.4|1569.2|0
1704246900000|2024-01-03 01:55:00|1576.3|1570.1|1574.1|1567.9|1576.4|1570.2|1574.1|1567.9|0
1704247200000|2024-01-03 02:00:00|1575.2|1569|1575.4|1569.2|1575.6|1569.4|1574.2|1568|0
1704247500000|2024-01-03 02:05:00|1576.4|1570.2|1576.7|1570.5|1576.8|1570.6|1576.4|1570.2|0
1704247800000|2024-01-03 02:10:00|1575.8|1569.6|1575.5|1569.3|1576.6|1570.4|1575.3|1569.1|0
1704248100000|2024-01-03 02:15:00|1576.6|1570.4|1576.7|1570.5|1576.7|1570.5|1576.4|1570.2|0
1704248400000|2024-01-03 02:20:00|1576.5|1570.3|1576.6|1570.4|1577.6|1571.4|1575.5|1569.3|0
1704248700000|2024-01-03 02:25:00|1576.5|1570.3|1576.7|1570.5|1576.7|1570.5|1576.3|1570.1|0
1704249000000|2024-01-03 02:30:00|1576.8|1570.6|1577.3|1571.1|1577.3|1571.1|1576.1|1569.9|0
1704249300000|2024-01-03 02:35:00|1576.3|1570.1|1576.8|1570.6|1577.8|1571.6|1576.2|1570|0
1704249600000|2024-01-03 02:40:00|1577.7|1571.5|1576.1|1569.9|1577.7|1571.5|1576.1|1569.9|0
1704249900000|2024-01-03 02:45:00|1576.2|1570|1577.1|1570.9|1577.3|1571.1|1576|1569.8|0
1704250200000|2024-01-03 02:50:00|1577.2|1571|1577.3|1571.1|1577.3|1571.1|1576|1569.8|0
1704250500000|2024-01-03 02:55:00|1577.4|1571.2|1578.3|1571.9|1578.3|1571.9|1577.2|1571|0
1704250800000|2024-01-03 03:00:00|1578.4|1572|1578.2|1571.9|1578.7|1572.3|1577.3|1571.1|0
1704251100000|2024-01-03 03:05:00|1578|1571.8|1578.5|1572.1|1578.5|1572.1|1577.1|1570.9|0
1704251400000|2024-01-03 03:10:00|1578.3|1571.9|1576.6|1570.4|1578.3|1571.9|1576.6|1570.4|0
1704251700000|2024-01-03 03:15:00|1576.7|1570.5|1577.7|1571.5|1577.7|1571.5|1576.4|1570.2|0
1704252000000|2024-01-03 03:20:00|1577.9|1571.7|1576.3|1570.1|1577.9|1571.7|1576.3|1570.1|0
1704252300000|2024-01-03 03:25:00|1576.4|1570.2|1576.4|1570.2|1577.5|1571.3|1576.4|1570.2|0
1704252600000|2024-01-03 03:30:00|1575.3|1569.1|1577.3|1571.1|1577.3|1571.1|1575.3|1569.1|0
1704252900000|2024-01-03 03:35:00|1577.4|1571.2|1575.1|1568.9|1577.4|1571.2|1575.1|1568.9|0
1704253200000|2024-01-03 03:40:00|1576.1|1569.9|1574.9|1568.7|1576.1|1569.9|1574.8|1568.6|0
1704253500000|2024-01-03 03:45:00|1575.9|1569.7|1576|1569.8|1576.1|1569.9|1575|1568.8|0
1704253800000|2024-01-03 03:50:00|1575|1568.8|1574.7|1568.5|1575.9|1569.7|1574.6|1568.4|0
1704254100000|2024-01-03 03:55:00|1575.5|1569.3|1575.4|1569.2|1575.5|1569.3|1574.3|1568.1|0
1704254400000|2024-01-03 04:00:00|1574.4|1568.2|1573|1566.8|1575.6|1569.4|1573|1566.8|0
1704254700000|2024-01-03 04:05:00|1573.8|1567.6|1570.5|1564.3|1573.8|1567.6|1570.5|1564.3|0
1704255000000|2024-01-03 04:10:00|1570.7|1564.5|1570.7|1564.5|1571.7|1565.5|1570.6|1564.4|0
1704255300000|2024-01-03 04:15:00|1571.6|1565.4|1571.5|1565.3|1571.7|1565.5|1570.4|1564.2|0
1704255600000|2024-01-03 04:20:00|1570.6|1564.4|1571.4|1565.2|1571.5|1565.3|1570.3|1564.1|0
1704255900000|2024-01-03 04:25:00|1571.5|1565.3|1573.4|1567.2|1573.6|1567.4|1571.5|1565.3|0
1704256200000|2024-01-03 04:30:00|1573.5|1567.3|1572.5|1566.3|1574.4|1568.2|1571.2|1565|0
1704256500000|2024-01-03 04:35:00|1571.5|1565.3|1570.9|1564.7|1574.6|1568.4|1570.9|1564.7|0
1704256800000|2024-01-03 04:40:00|1571.1|1564.9|1570.7|1564.5|1571.8|1565.6|1570.7|1564.5|0
1704257100000|2024-01-03 04:45:00|1570.8|1564.6|1572.2|1566|1572.2|1566|1570.7|1564.5|0
1704257400000|2024-01-03 04:50:00|1572.1|1565.9|1572.5|1566.3|1573|1566.8|1571.3|1565.1|0
1704257700000|2024-01-03 04:55:00|1573.6|1567.4|1573.9|1567.7|1574|1567.8|1571.4|1565.2|0
1704323400000|2024-01-03 23:10:00|1568|1561.8|1567.5|1561.3|1568.6|1562.4|1566|1559.8|0
1704323700000|2024-01-03 23:15:00|1568.9|1562.7|1568.4|1562.2|1569.1|1562.9|1566.9|1560.7|0
1704324000000|2024-01-03 23:20:00|1568.5|1562.3|1567|1560.8|1568.5|1562.3|1565|1558.8|0
1704324300000|2024-01-03 23:25:00|1566.8|1560.6|1565.4|1559.2|1566.8|1560.6|1563.4|1557.2|0
1704324600000|2024-01-03 23:30:00|1564.6|1558.4|1562.3|1556.1|1564.6|1558.4|1561.9|1555.7|0
1704324900000|2024-01-03 23:35:00|1562|1555.8|1562.5|1556.3|1562.5|1556.3|1560.7|1554.5|0
1704325200000|2024-01-03 23:40:00|1562.3|1556.1|1562.8|1556.6|1562.8|1556.6|1560.8|1554.6|0
1704325500000|2024-01-03 23:45:00|1561.6|1555.4|1562.6|1556.4|1563.2|1557|1561.6|1555.4|0
1704325800000|2024-01-03 23:50:00|1562.5|1556.3|1566.1|1559.9|1566.1|1559.9|1562.5|1556.3|0
1704326100000|2024-01-03 23:55:00|1566.2|1560|1566.7|1560.5|1566.7|1560.5|1566.2|1560|0
1704326400000|2024-01-04 00:00:00|1566.8|1560.6|1562.8|1556.6|1566.8|1560.6|1562.8|1556.6|0
1704326700000|2024-01-04 00:05:00|1564.8|1558.6|1563|1556.8|1565.5|1559.3|1561.9|1555.7|0
1704327000000|2024-01-04 00:10:00|1563.2|1557|1563.6|1557.4|1564.1|1557.9|1562|1555.8|0
1704327300000|2024-01-04 00:15:00|1564.7|1558.5|1567.6|1561.4|1567.6|1561.4|1564.6|1558.4|0
1704327600000|2024-01-04 00:20:00|1566.5|1560.3|1569.2|1563|1569.2|1563|1566.3|1560.1|0
1704327900000|2024-01-04 00:25:00|1569.3|1563.1|1568.2|1562|1569.3|1563.1|1565.8|1559.6|0
1704328200000|2024-01-04 00:30:00|1568.1|1561.9|1569.2|1563|1569.3|1563.1|1568.1|1561.9|0
1704328500000|2024-01-04 00:35:00|1569|1562.8|1568.6|1562.4|1569|1562.8|1567.6|1561.4|0
1704328800000|2024-01-04 00:40:00|1568.5|1562.3|1568.8|1562.6|1569|1562.8|1567.9|1561.7|0
1704329100000|2024-01-04 00:45:00|1568.9|1562.7|1568.8|1562.6|1568.9|1562.7|1567.3|1561.1|0
1704329400000|2024-01-04 00:50:00|1567.7|1561.5|1567.4|1561.2|1568.6|1562.4|1567.2|1561|0
1704329700000|2024-01-04 00:55:00|1567.3|1561.1|1568.2|1562|1568.2|1562|1565.2|1559|0
1704330000000|2024-01-04 01:00:00|1568.3|1562.1|1566.5|1560.3|1568.3|1562.1|1566.3|1560.1|0
1704330300000|2024-01-04 01:05:00|1566.3|1560.1|1567.2|1561|1567.4|1561.2|1566.3|1560.1|0
1704330600000|2024-01-04 01:10:00|1567.3|1561.1|1566.9|1560.7|1567.3|1561.1|1565.8|1559.6|0
1704330900000|2024-01-04 01:15:00|1566.8|1560.6|1566.7|1560.5|1566.9|1560.7|1566.5|1560.3|0
1704331200000|2024-01-04 01:20:00|1566.9|1560.7|1567.1|1560.9|1567.2|1561|1566.9|1560.7|0
1704331500000|2024-01-04 01:25:00|1567|1560.8|1569.8|1563.6|1569.8|1563.6|1567|1560.8|0
1704331800000|2024-01-04 01:30:00|1569.7|1563.5|1570.2|1564|1570.2|1564|1569.2|1563|0
1704332100000|2024-01-04 01:35:00|1570.3|1564.1|1570.1|1563.9|1570.3|1564.1|1568.7|1562.5|0
1704332400000|2024-01-04 01:40:00|1570|1563.8|1570|1563.8|1570|1563.8|1566.6|1560.4|0
1704332700000|2024-01-04 01:45:00|1570.1|1563.9|1570.6|1564.4|1570.6|1564.4|1570.1|1563.9|0
1704333000000|2024-01-04 01:50:00|1570.4|1564.2|1570.5|1564.3|1570.5|1564.3|1569.7|1563.5|0
1704333300000|2024-01-04 01:55:00|1570.6|1564.4|1570.5|1564.3|1570.6|1564.4|1570.4|1564.2|0
1704333600000|2024-01-04 02:00:00|1570.6|1564.4|1570.7|1564.5|1570.8|1564.6|1570.5|1564.3|0
1704333900000|2024-01-04 02:05:00|1571.6|1565.4|1572.2|1566|1572.2|1566|1570.7|1564.5|0
1704334200000|2024-01-04 02:10:00|1572.1|1565.9|1572.3|1566.1|1572.3|1566.1|1571.1|1564.9|0
1704334500000|2024-01-04 02:15:00|1571.2|1565|1570.9|1564.7|1571.2|1565|1569.8|1563.6|0
1704334800000|2024-01-04 02:20:00|1571|1564.8|1570.5|1564.3|1571|1564.8|1569.5|1563.3|0
1704335100000|2024-01-04 02:25:00|1569.6|1563.4|1569.6|1563.4|1570.8|1564.6|1569.5|1563.3|0
1704335400000|2024-01-04 02:30:00|1569.5|1563.3|1570.7|1564.5|1570.8|1564.6|1569.5|1563.3|0
1704335700000|2024-01-04 02:35:00|1570.8|1564.6|1569.8|1563.6|1571|1564.8|1569.8|1563.6|0
1704336000000|2024-01-04 02:40:00|1570.7|1564.5|1570.7|1564.5|1570.8|1564.6|1570.5|1564.3|0
1704336300000|2024-01-04 02:45:00|1570.8|1564.6|1570.9|1564.7|1570.9|1564.7|1569.8|1563.6|0
1704336600000|2024-01-04 02:50:00|1571|1564.8|1571|1564.8|1571|1564.8|1569.9|1563.7|0
1704336900000|2024-01-04 02:55:00|1569.9|1563.7|1571.2|1565|1571.2|1565|1569.9|1563.7|0
1704337200000|2024-01-04 03:00:00|1571.3|1565.1|1569.8|1563.6|1571.3|1565.1|1569|1562.8|0
1704337500000|2024-01-04 03:05:00|1570.9|1564.7|1571.3|1565.1|1571.3|1565.1|1570.1|1563.9|0
1704337800000|2024-01-04 03:10:00|1571.4|1565.2|1570.5|1564.3|1571.5|1565.3|1570.5|1564.3|0
1704338100000|2024-01-04 03:15:00|1571.5|1565.3|1570.8|1564.6|1572|1565.8|1570.8|1564.6|0
1704338400000|2024-01-04 03:20:00|1571.9|1565.7|1572.4|1566.2|1572.4|1566.2|1571.9|1565.7|0
1704338700000|2024-01-04 03:25:00|1572.3|1566.1|1570.6|1564.4|1572.3|1566.1|1568.7|1562.5|0
1704339000000|2024-01-04 03:30:00|1570.5|1564.3|1569.1|1562.9|1570.6|1564.4|1569.1|1562.9|0
1704339300000|2024-01-04 03:35:00|1569|1562.8|1568.4|1562.2|1569|1562.8|1567.4|1561.2|0
1704339600000|2024-01-04 03:40:00|1567.6|1561.4|1568.1|1561.9|1568.8|1562.6|1567.6|1561.4|0
1704339900000|2024-01-04 03:45:00|1568.2|1562|1569.8|1563.6|1569.8|1563.6|1568.1|1561.9|0
1704340200000|2024-01-04 03:50:00|1569.9|1563.7|1570.2|1564|1570.3|1564.1|1569|1562.8|0
1704340500000|2024-01-04 03:55:00|1569|1562.8|1570.3|1564.1|1570.3|1564.1|1569|1562.8|0
1704340800000|2024-01-04 04:00:00|1569.3|1563.1|1569.3|1563.1|1570.5|1564.3|1569.2|1563|0
1704341100000|2024-01-04 04:05:00|1570.3|1564.1|1570.7|1564.5|1570.7|1564.5|1569.4|1563.2|0
1704341400000|2024-01-04 04:10:00|1570.6|1564.4|1571.1|1564.9|1571.1|1564.9|1569.7|1563.5|0
1704341700000|2024-01-04 04:15:00|1571|1564.8|1570.1|1563.9|1571.2|1565|1570.1|1563.9|0
1704342000000|2024-01-04 04:20:00|1570.2|1564|1570.5|1564.3|1571.3|1565.1|1570.1|1563.9|0
1704342300000|2024-01-04 04:25:00|1570.6|1564.4|1571.6|1565.4|1571.8|1565.6|1570.6|1564.4|0
1704342600000|2024-01-04 04:30:00|1571.3|1565.1|1571.4|1565.2|1571.4|1565.2|1571.2|1565|0
1704342900000|2024-01-04 04:35:00|1571.5|1565.3|1571.3|1565.1|1572.4|1566.2|1571.1|1564.9|0
1704343200000|2024-01-04 04:40:00|1571.4|1565.2|1571|1564.8|1572.5|1566.3|1571|1564.8|0
1704343500000|2024-01-04 04:45:00|1571.1|1564.9|1571.2|1565|1571.3|1565.1|1571.1|1564.9|0
1704343800000|2024-01-04 04:50:00|1570.2|1564|1571.2|1565|1571.3|1565.1|1570.1|1563.9|0
1704344100000|2024-01-04 04:55:00|1570.3|1564.1|1569.3|1563.1|1571.1|1564.9|1569.3|1563.1|0
1704409800000|2024-01-04 23:10:00|1571.4|1565.2|1568.3|1562.1|1571.4|1565.2|1567.5|1561.3|0
1704410100000|2024-01-04 23:15:00|1568.5|1562.3|1570.1|1563.9|1570.6|1564.4|1568.5|1562.3|0
1704410400000|2024-01-04 23:20:00|1570|1563.8|1567.9|1561.7|1570|1563.8|1567.1|1560.9|0
1704410700000|2024-01-04 23:25:00|1568.2|1562|1566.5|1560.3|1568.2|1562|1566.5|1560.3|0
1704411000000|2024-01-04 23:30:00|1565.3|1559.1|1566.1|1559.9|1566.2|1560|1564.9|1558.7|0
1704411300000|2024-01-04 23:35:00|1566|1559.8|1567|1560.8|1567|1560.8|1565.8|1559.6|0
1704411600000|2024-01-04 23:40:00|1568.1|1561.9|1565.8|1559.6|1568.1|1561.9|1565.8|1559.6|0
1704411900000|2024-01-04 23:45:00|1565.7|1559.5|1566.1|1559.9|1566.1|1559.9|1564.6|1558.4|0
1704412200000|2024-01-04 23:50:00|1566|1559.8|1564.4|1558.2|1566.2|1560|1564.4|1558.2|0
1704412500000|2024-01-04 23:55:00|1563.5|1557.3|1563.6|1557.4|1563.8|1557.6|1562.6|1556.4|0
1704412800000|2024-01-05 00:00:00|1563.8|1557.6|1562.1|1555.9|1563.8|1557.6|1562.1|1555.9|0
1704413100000|2024-01-05 00:05:00|1562.3|1556.1|1562.2|1556|1562.3|1556.1|1560.7|1554.5|0
1704413400000|2024-01-05 00:10:00|1561.7|1555.5|1559.6|1553.4|1561.7|1555.5|1559.6|1553.4|0
1704413700000|2024-01-05 00:15:00|1560.9|1554.7|1561.2|1555|1562.4|1556.2|1560|1553.8|0
1704414000000|2024-01-05 00:20:00|1561.4|1555.2|1563.1|1556.9|1563.1|1556.9|1561.4|1555.2|0
1704414300000|2024-01-05 00:25:00|1561.8|1555.6|1561.6|1555.4|1562.5|1556.3|1561.2|1555|0
1704414600000|2024-01-05 00:30:00|1561.8|1555.6|1560.9|1554.7|1562.7|1556.5|1560.9|1554.7|0
1704414900000|2024-01-05 00:35:00|1560.8|1554.6|1561.5|1555.3|1561.9|1555.7|1560.8|1554.6|0
1704415200000|2024-01-05 00:40:00|1561.8|1555.6|1561|1554.8|1561.8|1555.6|1560.7|1554.5|0
1704415500000|2024-01-05 00:45:00|1561.9|1555.7|1560.4|1554.2|1562.1|1555.9|1560.3|1554.1|0
1704415800000|2024-01-05 00:50:00|1560.3|1554.1|1562.4|1556.2|1562.4|1556.2|1559.7|1553.5|0
1704416100000|2024-01-05 00:55:00|1561.3|1555.1|1561.2|1555|1562|1555.8|1560.8|1554.6|0
1704416400000|2024-01-05 01:00:00|1560.9|1554.7|1561.7|1555.5|1562.2|1556|1560.9|1554.7|0
1704416700000|2024-01-05 01:05:00|1561.5|1555.3|1560.9|1554.7|1561.9|1555.7|1560.7|1554.5|0
1704417000000|2024-01-05 01:10:00|1560.7|1554.5|1560.9|1554.7|1561.8|1555.6|1560.5|1554.3|0
1704417300000|2024-01-05 01:15:00|1559.9|1553.7|1561.3|1555.1|1561.3|1555.1|1559.6|1553.4|0
1704417600000|2024-01-05 01:20:00|1560.3|1554.1|1561.3|1555.1|1561.3|1555.1|1560.1|1553.9|0
1704417900000|2024-01-05 01:25:00|1560.4|1554.2|1562|1555.8|1562|1555.8|1560.3|1554.1|0
1704418200000|2024-01-05 01:30:00|1560.7|1554.5|1560.2|1554|1561.7|1555.5|1560.2|1554|0
1704418500000|2024-01-05 01:35:00|1561.2|1555|1560.3|1554.1|1561.2|1555|1559.9|1553.7|0
1704418800000|2024-01-05 01:40:00|1561.1|1554.9|1561.1|1554.9|1561.1|1554.9|1558.7|1552.5|0
1704419100000|2024-01-05 01:45:00|1561.3|1555.1|1559.4|1553.2|1561.6|1555.4|1559.2|1553|0
1704419400000|2024-01-05 01:50:00|1559.7|1553.5|1560.1|1553.9|1560.1|1553.9|1559.1|1552.9|0
1704419700000|2024-01-05 01:55:00|1560|1553.8|1560|1553.8|1560.2|1554|1559|1552.8|0
1704420000000|2024-01-05 02:00:00|1559.1|1552.9|1558.3|1552.1|1559.1|1552.9|1557.5|1551.3|0
1704420300000|2024-01-05 02:05:00|1558.2|1552|1557.3|1551.1|1558.4|1552.2|1557.1|1550.9|0
1704420600000|2024-01-05 02:10:00|1558.2|1552|1558.3|1552.1|1558.4|1552.2|1557.1|1550.9|0
1704420900000|2024-01-05 02:15:00|1557.3|1551.1|1557.2|1551|1558.3|1552.1|1557.2|1551|0
1704421200000|2024-01-05 02:20:00|1558.1|1551.9|1557.9|1551.7|1558.1|1551.9|1556.7|1550.5|0
1704421500000|2024-01-05 02:25:00|1556.8|1550.6|1557.5|1551.3|1557.9|1551.7|1556.5|1550.3|0
1704421800000|2024-01-05 02:30:00|1556.6|1550.4|1556.7|1550.5|1556.7|1550.5|1556.5|1550.3|0
1704422100000|2024-01-05 02:35:00|1556.6|1550.4|1557.1|1550.9|1558.2|1552|1556.5|1550.3|0
1704422400000|2024-01-05 02:40:00|1558.2|1552|1558|1551.8|1558.2|1552|1556.9|1550.7|0
1704422700000|2024-01-05 02:45:00|1557.9|1551.7|1556.3|1550.1|1557.9|1551.7|1556.3|1550.1|0
1704423000000|2024-01-05 02:50:00|1556.1|1549.9|1557|1550.8|1557.1|1550.9|1555.8|1549.6|0
1704423300000|2024-01-05 02:55:00|1556.2|1550|1555|1548.8|1557.1|1550.9|1555|1548.8|0
1704423600000|2024-01-05 03:00:00|1555.2|1549|1556.3|1550.1|1556.3|1550.1|1554.9|1548.7|0
1704423900000|2024-01-05 03:05:00|1555.2|1549|1555|1548.8|1556.1|1549.9|1554.8|1548.6|0
1704424200000|2024-01-05 03:10:00|1556|1549.8|1555.7|1549.5|1556|1549.8|1554.6|1548.4|0
1704424500000|2024-01-05 03:15:00|1554.5|1548.3|1554.7|1548.5|1555.5|1549.3|1554.4|1548.2|0
1704424800000|2024-01-05 03:20:00|1555.5|1549.3|1555|1548.8|1555.6|1549.4|1553.9|1547.7|0
1704425100000|2024-01-05 03:25:00|1554.8|1548.6|1555.2|1549|1555.2|1549|1553.7|1547.5|0
1704425400000|2024-01-05 03:30:00|1554|1547.8|1555.4|1549.2|1555.4|1549.2|1554|1547.8|0
1704425700000|2024-01-05 03:35:00|1554.4|1548.2|1553.8|1547.6|1554.5|1548.3|1553.8|1547.6|0
1704426000000|2024-01-05 03:40:00|1554.8|1548.6|1553.6|1547.4|1554.8|1548.6|1553.6|1547.4|0
1704426300000|2024-01-05 03:45:00|1553.8|1547.6|1553.9|1547.7|1554.9|1548.7|1553.8|1547.6|0
1704426600000|2024-01-05 03:50:00|1553.7|1547.5|1553.9|1547.7|1555|1548.8|1553.7|1547.5|0
1704426900000|2024-01-05 03:55:00|1554|1547.8|1554.3|1548.1|1555.3|1549.1|1554|1547.8|0
1704427200000|2024-01-05 04:00:00|1555.5|1549.3|1554.6|1548.4|1555.7|1549.5|1554.5|1548.3|0
1704427500000|2024-01-05 04:05:00|1555.7|1549.5|1554.9|1548.7|1555.9|1549.7|1554.7|1548.5|0
1704427800000|2024-01-05 04:10:00|1555.2|1549|1556.6|1550.4|1556.8|1550.6|1555.2|1549|0
1704428100000|2024-01-05 04:15:00|1555.7|1549.5|1558|1551.8|1558.9|1552.7|1555.7|1549.5|0
1704428400000|2024-01-05 04:20:00|1559.1|1552.9|1555.6|1549.4|1559.1|1552.9|1555.6|1549.4|0
1704428700000|2024-01-05 04:25:00|1556.6|1550.4|1556.6|1550.4|1556.8|1550.6|1555.6|1549.4|0
1704429000000|2024-01-05 04:30:00|1556.7|1550.5|1556.4|1550.2|1556.8|1550.6|1555.5|1549.3|0
1704429300000|2024-01-05 04:35:00|1556.6|1550.4|1556.3|1550.1|1556.7|1550.5|1556.3|1550.1|0
1704429600000|2024-01-05 04:40:00|1556.2|1550|1554.2|1548|1556.2|1550|1554.2|1548|0
1704429900000|2024-01-05 04:45:00|1555.4|1549.2|1554.6|1548.4|1555.4|1549.2|1553|1546.8|0
1704430200000|2024-01-05 04:50:00|1554.5|1548.3|1554.2|1548|1554.5|1548.3|1553|1546.8|0
1704430500000|2024-01-05 04:55:00|1553.2|1547|1554|1547.8|1555.1|1548.9|1553.2|1547|0
1704669000000|2024-01-07 23:10:00|1553.7|1547.5|1554.6|1548.4|1557.3|1551.1|1553.7|1547.5|0
1704669300000|2024-01-07 23:15:00|1555.6|1549.4|1551|1544.8|1555.6|1549.4|1551|1544.8|0
1704669600000|2024-01-07 23:20:00|1551.3|1545.1|1550.8|1544.6|1552.5|1546.3|1550.8|1544.6|0
1704669900000|2024-01-07 23:25:00|1550.7|1544.5|1552.2|1546|1552.6|1546.4|1550.3|1544.1|0
1704670200000|2024-01-07 23:30:00|1552.6|1546.4|1551.9|1545.7|1552.6|1546.4|1550.7|1544.5|0
1704670500000|2024-01-07 23:35:00|1551.8|1545.6|1551.7|1545.5|1552|1545.8|1551.7|1545.5|0
1704670800000|2024-01-07 23:40:00|1551.8|1545.6|1552.3|1546.1|1552.4|1546.2|1551.8|1545.6|0
1704671100000|2024-01-07 23:45:00|1552.2|1546|1553.8|1547.6|1553.8|1547.6|1550.9|1544.7|0
1704671400000|2024-01-07 23:50:00|1554|1547.8|1553.9|1547.7|1555|1548.8|1553.1|1546.9|0
1704671700000|2024-01-07 23:55:00|1553.8|1547.6|1554.4|1548.2|1554.8|1548.6|1553.5|1547.3|0
1704672000000|2024-01-08 00:00:00|1554.5|1548.3|1555.7|1549.5|1555.7|1549.5|1554.5|1548.3|0
1704672300000|2024-01-08 00:05:00|1555.8|1549.6|1557.4|1551.2|1557.6|1551.4|1555.8|1549.6|0
1704672600000|2024-01-08 00:10:00|1557.6|1551.4|1558.4|1552.2|1558.5|1552.3|1557.6|1551.4|0
1704672900000|2024-01-08 00:15:00|1558.5|1552.3|1558.4|1552.2|1558.8|1552.6|1558.3|1552.1|0
1704673200000|2024-01-08 00:20:00|1558.5|1552.3|1556.3|1550.1|1558.5|1552.3|1556|1549.8|0
1704673500000|2024-01-08 00:25:00|1556.2|1550|1557|1550.8|1557.2|1551|1555.8|1549.6|0
1704673800000|2024-01-08 00:30:00|1556.6|1550.4|1556.5|1550.3|1557|1550.8|1555.5|1549.3|0
1704674100000|2024-01-08 00:35:00|1556.2|1550|1554.1|1547.9|1556.2|1550|1554.1|1547.9|0
1704674400000|2024-01-08 00:40:00|1555.4|1549.2|1553.7|1547.5|1555.4|1549.2|1553.7|1547.5|0
1704674700000|2024-01-08 00:45:00|1554.6|1548.4|1557.1|1550.9|1557.1|1550.9|1553.7|1547.5|0
1704675000000|2024-01-08 00:50:00|1557.3|1551.1|1557.6|1551.4|1557.6|1551.4|1556.2|1550|0
1704675300000|2024-01-08 00:55:00|1557.4|1551.2|1558|1551.8|1558|1551.8|1556.7|1550.5|0
1704675600000|2024-01-08 01:00:00|1557.9|1551.7|1556.9|1550.7|1558.1|1551.9|1556.8|1550.6|0
1704675900000|2024-01-08 01:05:00|1558|1551.8|1558.7|1552.5|1558.7|1552.5|1557.2|1551|0
1704676200000|2024-01-08 01:10:00|1558.6|1552.4|1559.2|1553|1559.2|1553|1558.1|1551.9|0
1704676500000|2024-01-08 01:15:00|1559.3|1553.1|1559.5|1553.3|1559.8|1553.6|1558.6|1552.4|0
1704676800000|2024-01-08 01:20:00|1558.7|1552.5|1558.6|1552.4|1560|1553.8|1558.6|1552.4|0
1704677100000|2024-01-08 01:25:00|1558.5|1552.3|1558.5|1552.3|1559.7|1553.5|1558.5|1552.3|0
1704677400000|2024-01-08 01:30:00|1559.3|1553.1|1557.3|1551.1|1559.5|1553.3|1557.3|1551.1|0
1704677700000|2024-01-08 01:35:00|1557.5|1551.3|1557.9|1551.7|1558|1551.8|1556.9|1550.7|0
1704678000000|2024-01-08 01:40:00|1557.8|1551.6|1559.3|1553.1|1559.3|1553.1|1557.6|1551.4|0
1704678300000|2024-01-08 01:45:00|1559|1552.8|1558.8|1552.6|1559.1|1552.9|1557.7|1551.5|0
1704678600000|2024-01-08 01:50:00|1558.9|1552.7|1559.2|1553|1559.3|1553.1|1558.9|1552.7|0
1704678900000|2024-01-08 01:55:00|1559.4|1553.2|1559.2|1553|1559.4|1553.2|1558.3|1552.1|0
1704679200000|2024-01-08 02:00:00|1558.3|1552.1|1556.3|1550.1|1559.3|1553.1|1556.3|1550.1|0
1704679500000|2024-01-08 02:05:00|1556.2|1550|1556.5|1550.3|1557|1550.8|1556.2|1550|0
1704679800000|2024-01-08 02:10:00|1556.4|1550.2|1556.7|1550.5|1556.9|1550.7|1555.6|1549.4|0
1704680100000|2024-01-08 02:15:00|1555.8|1549.6|1556|1549.8|1557|1550.8|1555.8|1549.6|0
1704680400000|2024-01-08 02:20:00|1557.1|1550.9|1556.1|1549.9|1557.1|1550.9|1554.6|1548.4|0
1704680700000|2024-01-08 02:25:00|1555.1|1548.9|1556.9|1550.7|1556.9|1550.7|1555.1|1548.9|0
1704681000000|2024-01-08 02:30:00|1556.7|1550.5|1556.7|1550.5|1556.9|1550.7|1555.6|1549.4|0
1704681300000|2024-01-08 02:35:00|1556.9|1550.7|1555.6|1549.4|1556.9|1550.7|1555.6|1549.4|0
1704681600000|2024-01-08 02:40:00|1555.8|1549.6|1556.2|1550|1556.7|1550.5|1555.8|1549.6|0
1704681900000|2024-01-08 02:45:00|1556.4|1550.2|1557|1550.8|1557|1550.8|1555.2|1549|0
1704682200000|2024-01-08 02:50:00|1556.9|1550.7|1557|1550.8|1557.1|1550.9|1555.9|1549.7|0
1704682500000|2024-01-08 02:55:00|1556.9|1550.7|1556.7|1550.5|1557|1550.8|1555.7|1549.5|0
1704682800000|2024-01-08 03:00:00|1555.8|1549.6|1555.2|1549|1556.5|1550.3|1555.2|1549|0
1704683100000|2024-01-08 03:05:00|1555.1|1548.9|1555.8|1549.6|1556.2|1550|1554.8|1548.6|0
1704683400000|2024-01-08 03:10:00|1554.7|1548.5|1556|1549.8|1556|1549.8|1554.7|1548.5|0
1704683700000|2024-01-08 03:15:00|1555.9|1549.7|1555.4|1549.2|1556|1549.8|1554.9|1548.7|0
1704684000000|2024-01-08 03:20:00|1555.3|1549.1|1556.1|1549.9|1556.2|1550|1554.8|1548.6|0
1704684300000|2024-01-08 03:25:00|1555.1|1548.9|1555.6|1549.4|1555.6|1549.4|1554.7|1548.5|0
1704684600000|2024-01-08 03:30:00|1554.6|1548.4|1555.2|1549|1555.7|1549.5|1554.2|1548|0
1704684900000|2024-01-08 03:35:00|1554|1547.8|1554.9|1548.7|1555|1548.8|1553.7|1547.5|0
1704685200000|2024-01-08 03:40:00|1555.1|1548.9|1554.5|1548.3|1555.1|1548.9|1553.5|1547.3|0
1704685500000|2024-01-08 03:45:00|1554.6|1548.4|1553.3|1547.1|1555.6|1549.4|1553.3|1547.1|0
1704685800000|2024-01-08 03:50:00|1554.4|1548.2|1553.2|1547|1554.6|1548.4|1553.1|1546.9|0
1704686100000|2024-01-08 03:55:00|1554.1|1547.9|1553.2|1547|1554.2|1548|1553.2|1547|0
1704686400000|2024-01-08 04:00:00|1553|1546.8|1553.2|1547|1554.2|1548|1552.9|1546.7|0
1704686700000|2024-01-08 04:05:00|1554.2|1548|1550.9|1544.7|1554.4|1548.2|1550.7|1544.5|0
1704687000000|2024-01-08 04:10:00|1551.1|1544.9|1551.6|1545.4|1552.8|1546.6|1551.1|1544.9|0
1704687300000|2024-01-08 04:15:00|1551.7|1545.5|1551.8|1545.6|1553|1546.8|1551.7|1545.5|0
1704687600000|2024-01-08 04:20:00|1552.7|1546.5|1552.5|1546.3|1552.7|1546.5|1551.5|1545.3|0
1704687900000|2024-01-08 04:25:00|1551.4|1545.2|1551.7|1545.5|1552.7|1546.5|1551.4|1545.2|0
1704688200000|2024-01-08 04:30:00|1551.6|1545.4|1552.5|1546.3|1552.6|1546.4|1551.6|1545.4|0
1704688500000|2024-01-08 04:35:00|1552.6|1546.4|1552.9|1546.7|1553|1546.8|1551.8|1545.6|0
1704688800000|2024-01-08 04:40:00|1551.8|1545.6|1552.7|1546.5|1553.1|1546.9|1551.8|1545.6|0
1704689100000|2024-01-08 04:45:00|1551.9|1545.7|1551.8|1545.6|1552.9|1546.7|1550.7|1544.5|0
1704689400000|2024-01-08 04:50:00|1550.8|1544.6|1551.7|1545.5|1551.7|1545.5|1550.6|1544.4|0
1704689700000|2024-01-08 04:55:00|1551|1544.8|1551.4|1545.2|1552.2|1546|1550.9|1544.7|0
1704755400000|2024-01-08 23:10:00|1563.9|1557.7|1565.3|1559.1|1565.3|1559.1|1559.9|1553.7|0
1704755700000|2024-01-08 23:15:00|1566.6|1560.4|1566.6|1560.4|1568.6|1562.4|1566.3|1560.1|0
1704756000000|2024-01-08 23:20:00|1567.8|1561.6|1568.5|1562.3|1568.9|1562.7|1566.7|1560.5|0
1704756300000|2024-01-08 23:25:00|1569|1562.8|1568.7|1562.5|1569|1562.8|1566.2|1560|0
1704756600000|2024-01-08 23:30:00|1566.9|1560.7|1566.4|1560.2|1568.9|1562.7|1566.2|1560|0
1704756900000|2024-01-08 23:35:00|1566.5|1560.3|1564.6|1558.4|1566.5|1560.3|1564.6|1558.4|0
1704757200000|2024-01-08 23:40:00|1564.8|1558.6|1566|1559.8|1566|1559.8|1564.7|1558.5|0
1704757500000|2024-01-08 23:45:00|1565.7|1559.5|1565.8|1559.6|1566|1559.8|1565.5|1559.3|0
1704757800000|2024-01-08 23:50:00|1566|1559.8|1566.5|1560.3|1566.5|1560.3|1565|1558.8|0
1704758100000|2024-01-08 23:55:00|1566.6|1560.4|1567.4|1561.2|1567.4|1561.2|1564.5|1558.3|0
1704758400000|2024-01-09 00:00:00|1567.7|1561.5|1568.1|1561.9|1568.1|1561.9|1566.7|1560.5|0
1704758700000|2024-01-09 00:05:00|1567.8|1561.6|1567.5|1561.3|1568.5|1562.3|1567.5|1561.3|0
1704759000000|2024-01-09 00:10:00|1567.6|1561.4|1566.6|1560.4|1567.6|1561.4|1566.5|1560.3|0
1704759300000|2024-01-09 00:15:00|1566.7|1560.5|1567.5|1561.3|1567.8|1561.6|1566.7|1560.5|0
1704759600000|2024-01-09 00:20:00|1566.8|1560.6|1566.9|1560.7|1567.9|1561.7|1566.5|1560.3|0
1704759900000|2024-01-09 00:25:00|1566.6|1560.4|1566.3|1560.1|1567.7|1561.5|1566.3|1560.1|0
1704760200000|2024-01-09 00:30:00|1567.2|1561|1567.5|1561.3|1568|1561.8|1566.3|1560.1|0
1704760500000|2024-01-09 00:35:00|1567.8|1561.6|1567.1|1560.9|1567.8|1561.6|1565.9|1559.7|0
1704760800000|2024-01-09 00:40:00|1567.2|1561|1567.9|1561.7|1569|1562.8|1567.2|1561|0
1704761100000|2024-01-09 00:45:00|1569|1562.8|1569|1562.8|1569.3|1563.1|1567.9|1561.7|0
1704761400000|2024-01-09 00:50:00|1567.9|1561.7|1570.2|1564|1570.5|1564.3|1567.9|1561.7|0
1704761700000|2024-01-09 00:55:00|1569.9|1563.7|1569.5|1563.3|1570.2|1564|1568.7|1562.5|0
1704762000000|2024-01-09 01:00:00|1570.6|1564.4|1569.3|1563.1|1570.6|1564.4|1568.3|1562.1|0
1704762300000|2024-01-09 01:05:00|1569.8|1563.6|1569.9|1563.7|1571.5|1565.3|1569.8|1563.6|0
1704762600000|2024-01-09 01:10:00|1571|1564.8|1570.7|1564.5|1571|1564.8|1569.9|1563.7|0
1704762900000|2024-01-09 01:15:00|1570.8|1564.6|1571|1564.8|1571|1564.8|1569.6|1563.4|0
1704763200000|2024-01-09 01:20:00|1571.1|1564.9|1571|1564.8|1571.2|1565|1570.1|1563.9|0
1704763500000|2024-01-09 01:25:00|1570.9|1564.7|1571.3|1565.1|1571.4|1565.2|1569.9|1563.7|0
1704763800000|2024-01-09 01:30:00|1571.4|1565.2|1571|1564.8|1571.4|1565.2|1569.7|1563.5|0
1704764100000|2024-01-09 01:35:00|1570.7|1564.5|1570.2|1564|1570.7|1564.5|1569.1|1562.9|0
1704764400000|2024-01-09 01:40:00|1570|1563.8|1570.9|1564.7|1570.9|1564.7|1568.8|1562.6|0
1704764700000|2024-01-09 01:45:00|1570.7|1564.5|1570.7|1564.5|1570.8|1564.6|1569.6|1563.4|0
1704765000000|2024-01-09 01:50:00|1570.6|1564.4|1569.6|1563.4|1570.8|1564.6|1569.6|1563.4|0
1704765300000|2024-01-09 01:55:00|1569.4|1563.2|1569.3|1563.1|1569.6|1563.4|1568.5|1562.3|0
1704765600000|2024-01-09 02:00:00|1569.4|1563.2|1568.3|1562.1|1569.7|1563.5|1568.3|1562.1|0
1704765900000|2024-01-09 02:05:00|1568.2|1562|1569.4|1563.2|1569.8|1563.6|1568.2|1562|0
1704766200000|2024-01-09 02:10:00|1568.6|1562.4|1569.7|1563.5|1569.9|1563.7|1568.6|1562.4|0
1704766500000|2024-01-09 02:15:00|1569.6|1563.4|1568.9|1562.7|1570|1563.8|1568.7|1562.5|0
1704766800000|2024-01-09 02:20:00|1570|1563.8|1571.2|1565|1571.2|1565|1569.8|1563.6|0
1704767100000|2024-01-09 02:25:00|1570.4|1564.2|1571.3|1565.1|1571.3|1565.1|1570.3|1564.1|0
1704767400000|2024-01-09 02:30:00|1571.5|1565.3|1571.3|1565.1|1571.7|1565.5|1570.6|1564.4|0
1704767700000|2024-01-09 02:35:00|1571.2|1565|1571.7|1565.5|1571.7|1565.5|1570.4|1564.2|0
1704768000000|2024-01-09 02:40:00|1569.6|1563.4|1571.2|1565|1571.7|1565.5|1569.6|1563.4|0
1704768300000|2024-01-09 02:45:00|1570.2|1564|1570.9|1564.7|1571.1|1564.9|1569.9|1563.7|0
1704768600000|2024-01-09 02:50:00|1571.1|1564.9|1570.7|1564.5|1571.3|1565.1|1570|1563.8|0
1704768900000|2024-01-09 02:55:00|1569.6|1563.4|1570.9|1564.7|1571|1564.8|1569.6|1563.4|0
1704769200000|2024-01-09 03:00:00|1570.8|1564.6|1570.2|1564|1570.8|1564.6|1569.7|1563.5|0
1704769500000|2024-01-09 03:05:00|1570.3|1564.1|1569.7|1563.5|1571.3|1565.1|1569.7|1563.5|0
1704769800000|2024-01-09 03:10:00|1569.4|1563.2|1570.5|1564.3|1570.6|1564.4|1569.4|1563.2|0
1704770100000|2024-01-09 03:15:00|1569|1562.8|1568.9|1562.7|1569.1|1562.9|1567.8|1561.6|0
1704770400000|2024-01-09 03:20:00|1568|1561.8|1569.2|1563|1569.2|1563|1568|1561.8|0
1704770700000|2024-01-09 03:25:00|1568.8|1562.6|1568.9|1562.7|1569.1|1562.9|1567.6|1561.4|0
1704771000000|2024-01-09 03:30:00|1567.8|1561.6|1568.8|1562.6|1568.8|1562.6|1567.6|1561.4|0
1704771300000|2024-01-09 03:35:00|1568.9|1562.7|1569.3|1563.1|1569.9|1563.7|1568.5|1562.3|0
1704771600000|2024-01-09 03:40:00|1569.2|1563|1569.3|1563.1|1569.5|1563.3|1568.2|1562|0
1704771900000|2024-01-09 03:45:00|1568|1561.8|1569|1562.8|1569.1|1562.9|1567.8|1561.6|0
1704772200000|2024-01-09 03:50:00|1567.9|1561.7|1567.8|1561.6|1568.8|1562.6|1567.5|1561.3|0
1704772500000|2024-01-09 03:55:00|1569|1562.8|1569.9|1563.7|1569.9|1563.7|1567.7|1561.5|0
1704772800000|2024-01-09 04:00:00|1569.8|1563.6|1568.6|1562.4|1569.8|1563.6|1568.6|1562.4|0
1704773100000|2024-01-09 04:05:00|1569.4|1563.2|1569.8|1563.6|1569.8|1563.6|1568.2|1562|0
1704773400000|2024-01-09 04:10:00|1568.7|1562.5|1568.9|1562.7|1569|1562.8|1567.6|1561.4|0
1704773700000|2024-01-09 04:15:00|1568.7|1562.5|1567.2|1561|1569.6|1563.4|1567.2|1561|0
1704774000000|2024-01-09 04:20:00|1568.1|1561.9|1568.1|1561.9|1569.2|1563|1567|1560.8|0
1704774300000|2024-01-09 04:25:00|1568.2|1562|1567.4|1561.2|1569.5|1563.3|1567.3|1561.1|0
1704774600000|2024-01-09 04:30:00|1568.5|1562.3|1567.9|1561.7|1568.8|1562.6|1567.5|1561.3|0
1704774900000|2024-01-09 04:35:00|1568|1561.8|1568.1|1561.9|1569.2|1563|1568|1561.8|0
1704775200000|2024-01-09 04:40:00|1569.2|1563|1567.3|1561.1|1569.2|1563|1567|1560.8|0
1704775500000|2024-01-09 04:45:00|1568.3|1562.1|1568.5|1562.3|1568.7|1562.5|1567.6|1561.4|0
1704775800000|2024-01-09 04:50:00|1568.8|1562.6|1567.7|1561.5|1568.8|1562.6|1567.6|1561.4|0
1704776100000|2024-01-09 04:55:00|1567.6|1561.4|1567.9|1561.7|1568.6|1562.4|1566.4|1560.2|0
1704841800000|2024-01-09 23:10:00|1565.9|1559.7|1566.3|1560.1|1566.3|1560.1|1564.1|1557.9|0
1704842100000|2024-01-09 23:15:00|1565.2|1559|1566.1|1559.9|1567.2|1561|1564.8|1558.6|0
1704842400000|2024-01-09 23:20:00|1566.4|1560.2|1566|1559.8|1567.6|1561.4|1566|1559.8|0
1704842700000|2024-01-09 23:25:00|1567.1|1560.9|1566|1559.8|1569|1562.8|1565.9|1559.7|0
1704843000000|2024-01-09 23:30:00|1566.6|1560.4|1567.5|1561.3|1568.2|1562|1566.6|1560.4|0
1704843300000|2024-01-09 23:35:00|1567.1|1560.9|1567|1560.8|1568.4|1562.2|1567|1560.8|0
1704843600000|2024-01-09 23:40:00|1566.6|1560.4|1568|1561.8|1568.6|1562.4|1566.6|1560.4|0
1704843900000|2024-01-09 23:45:00|1567.6|1561.4|1568.4|1562.2|1568.4|1562.2|1567.4|1561.2|0
1704844200000|2024-01-09 23:50:00|1567.5|1561.3|1567.6|1561.4|1568.4|1562.2|1567.2|1561|0
1704844500000|2024-01-09 23:55:00|1568.7|1562.5|1567.6|1561.4|1568.8|1562.6|1567.4|1561.2|0
1704844800000|2024-01-10 00:00:00|1567.4|1561.2|1567.4|1561.2|1568.4|1562.2|1567|1560.8|0
1704845100000|2024-01-10 00:05:00|1568.4|1562.2|1568|1561.8|1568.5|1562.3|1567.4|1561.2|0
1704845400000|2024-01-10 00:10:00|1568.2|1562|1569.3|1563.1|1569.3|1563.1|1568.2|1562|0
1704845700000|2024-01-10 00:15:00|1569.2|1563|1570.2|1564|1570.4|1564.2|1569.2|1563|0
1704846000000|2024-01-10 00:20:00|1568.2|1562|1569.4|1563.2|1570.4|1564.2|1568.1|1561.9|0
1704846300000|2024-01-10 00:25:00|1570.4|1564.2|1569.5|1563.3|1570.5|1564.3|1569.4|1563.2|0
1704846600000|2024-01-10 00:30:00|1569.6|1563.4|1570.3|1564.1|1570.8|1564.6|1569.4|1563.2|0
1704846900000|2024-01-10 00:35:00|1569.3|1563.1|1568.1|1561.9|1570.4|1564.2|1566.9|1560.7|0
1704847200000|2024-01-10 00:40:00|1567.2|1561|1568.6|1562.4|1569.5|1563.3|1567.1|1560.9|0
1704847500000|2024-01-10 00:45:00|1568.8|1562.6|1570.5|1564.3|1571.5|1565.3|1568.8|1562.6|0
1704847800000|2024-01-10 00:50:00|1570.6|1564.4|1571.3|1565.1|1572.4|1566.2|1570.5|1564.3|0
1704848100000|2024-01-10 00:55:00|1571.5|1565.3|1573.8|1567.6|1573.8|1567.6|1571.3|1565.1|0
1704848400000|2024-01-10 01:00:00|1572.6|1566.4|1571.9|1565.7|1573.5|1567.3|1571.8|1565.6|0
1704848700000|2024-01-10 01:05:00|1573.1|1566.9|1572.1|1565.9|1573.1|1566.9|1571.7|1565.5|0
1704849000000|2024-01-10 01:10:00|1571|1564.8|1571.1|1564.9|1572|1565.8|1570.8|1564.6|0
1704849300000|2024-01-10 01:15:00|1572.1|1565.9|1571.8|1565.6|1572.4|1566.2|1571.1|1564.9|0
1704849600000|2024-01-10 01:20:00|1572.9|1566.7|1572.2|1566|1573.8|1567.6|1571.2|1565|0
1704849900000|2024-01-10 01:25:00|1572.3|1566.1|1572.8|1566.6|1572.9|1566.7|1571|1564.8|0
1704850200000|2024-01-10 01:30:00|1573|1566.8|1571.4|1565.2|1573|1566.8|1571.2|1565|0
1704850500000|2024-01-10 01:35:00|1571.2|1565|1572.2|1566|1572.2|1566|1570.3|1564.1|0
1704850800000|2024-01-10 01:40:00|1571.4|1565.2|1572|1565.8|1572.2|1566|1571.2|1565|0
1704851100000|2024-01-10 01:45:00|1571.9|1565.7|1570.3|1564.1|1571.9|1565.7|1570.3|1564.1|0
1704851400000|2024-01-10 01:50:00|1570.4|1564.2|1569.5|1563.3|1571|1564.8|1569.5|1563.3|0
1704851700000|2024-01-10 01:55:00|1569.4|1563.2|1569.6|1563.4|1570.5|1564.3|1569.3|1563.1|0
1704852000000|2024-01-10 02:00:00|1569.4|1563.2|1567.8|1561.6|1570.2|1564|1567.7|1561.5|0
1704852300000|2024-01-10 02:05:00|1568.9|1562.7|1567.9|1561.7|1569|1562.8|1567.8|1561.6|0
1704852600000|2024-01-10 02:10:00|1569|1562.8|1567.9|1561.7|1569.2|1563|1567.9|1561.7|0
1704852900000|2024-01-10 02:15:00|1568.9|1562.7|1567.6|1561.4|1568.9|1562.7|1567.6|1561.4|0
1704853200000|2024-01-10 02:20:00|1567.5|1561.3|1568.5|1562.3|1568.8|1562.6|1567.5|1561.3|0
1704853500000|2024-01-10 02:25:00|1567.6|1561.4|1567.6|1561.4|1568.7|1562.5|1567.3|1561.1|0
1704853800000|2024-01-10 02:30:00|1567.7|1561.5|1568|1561.8|1568.3|1562.1|1566.6|1560.4|0
1704854100000|2024-01-10 02:35:00|1567.9|1561.7|1567.9|1561.7|1568.4|1562.2|1567.2|1561|0
1704854400000|2024-01-10 02:40:00|1567.8|1561.6|1566.1|1559.9|1568.1|1561.9|1565.1|1558.9|0
1704854700000|2024-01-10 02:45:00|1564.9|1558.7|1565.5|1559.3|1566|1559.8|1564.5|1558.3|0
1704855000000|2024-01-10 02:50:00|1565.6|1559.4|1564.5|1558.3|1565.6|1559.4|1564.1|1557.9|0
1704855300000|2024-01-10 02:55:00|1565.5|1559.3|1565.4|1559.2|1565.7|1559.5|1564.3|1558.1|0
1704855600000|2024-01-10 03:00:00|1565.3|1559.1|1565.9|1559.7|1565.9|1559.7|1564.3|1558.1|0
1704855900000|2024-01-10 03:05:00|1565.8|1559.6|1565.5|1559.3|1565.8|1559.6|1564.4|1558.2|0
1704856200000|2024-01-10 03:10:00|1564.5|1558.3|1565.6|1559.4|1565.7|1559.5|1564.2|1558|0
1704856500000|2024-01-10 03:15:00|1564.5|1558.3|1564.2|1558|1565.7|1559.5|1564.2|1558|0
1704856800000|2024-01-10 03:20:00|1564.4|1558.2|1563.9|1557.7|1565.2|1559|1563.9|1557.7|0
1704857100000|2024-01-10 03:25:00|1564.1|1557.9|1563.8|1557.6|1565.1|1558.9|1563.7|1557.5|0
1704857400000|2024-01-10 03:30:00|1564.7|1558.5|1561|1554.8|1564.7|1558.5|1561|1554.8|0
1704857700000|2024-01-10 03:35:00|1562.3|1556.1|1563.3|1557.1|1563.3|1557.1|1561.5|1555.3|0
1704858000000|2024-01-10 03:40:00|1563.5|1557.3|1563.4|1557.2|1563.5|1557.3|1562|1555.8|0
1704858300000|2024-01-10 03:45:00|1563.6|1557.4|1563.8|1557.6|1564.8|1558.6|1562.5|1556.3|0
1704858600000|2024-01-10 03:50:00|1564.9|1558.7|1565.3|1559.1|1566|1559.8|1564.9|1558.7|0
1704858900000|2024-01-10 03:55:00|1565.4|1559.2|1565.1|1558.9|1565.4|1559.2|1564.2|1558|0
1704859200000|2024-01-10 04:00:00|1564.1|1557.9|1565.3|1559.1|1565.3|1559.1|1564.1|1557.9|0
1704859500000|2024-01-10 04:05:00|1563.2|1557|1565.7|1559.5|1565.7|1559.5|1563.1|1556.9|0
1704859800000|2024-01-10 04:10:00|1564.7|1558.5|1565.6|1559.4|1565.7|1559.5|1564.7|1558.5|0
1704860100000|2024-01-10 04:15:00|1565.8|1559.6|1565.3|1559.1|1565.9|1559.7|1564.2|1558|0
1704860400000|2024-01-10 04:20:00|1565.5|1559.3|1565.2|1559|1565.5|1559.3|1564.3|1558.1|0
1704860700000|2024-01-10 04:25:00|1565.4|1559.2|1565.3|1559.1|1565.5|1559.3|1563.9|1557.7|0
1704861000000|2024-01-10 04:30:00|1565.4|1559.2|1563.7|1557.5|1565.4|1559.2|1563.7|1557.5|0
1704861300000|2024-01-10 04:35:00|1563.8|1557.6|1563.9|1557.7|1564.8|1558.6|1563.6|1557.4|0
1704861600000|2024-01-10 04:40:00|1563.7|1557.5|1566.1|1559.9|1566.1|1559.9|1563.6|1557.4|0
1704861900000|2024-01-10 04:45:00|1565.6|1559.4|1565|1558.8|1566.9|1560.7|1565|1558.8|0
1704862200000|2024-01-10 04:50:00|1564.8|1558.6|1566.7|1560.5|1566.8|1560.6|1564.8|1558.6|0
1704862500000|2024-01-10 04:55:00|1566.6|1560.4|1565|1558.8|1566.8|1560.6|1564.9|1558.7|0
1704928200000|2024-01-10 23:10:00|1573.7|1567.5|1575.4|1569.2|1575.4|1569.2|1573.7|1567.5|0
1704928500000|2024-01-10 23:15:00|1575.5|1569.3|1578.2|1571.9|1578.2|1571.9|1575.5|1569.3|0
1704928800000|2024-01-10 23:20:00|1578|1571.8|1577.2|1571|1578.5|1572.1|1577.2|1571|0
1704929100000|2024-01-10 23:25:00|1578.3|1571.9|1577.7|1571.5|1579.6|1573.2|1576.8|1570.6|0
1704929400000|2024-01-10 23:30:00|1576.6|1570.4|1577|1570.8|1577.2|1571|1574.7|1568.5|0
1704929700000|2024-01-10 23:35:00|1576.9|1570.7|1576.5|1570.3|1576.9|1570.7|1575.6|1569.4|0
1704930000000|2024-01-10 23:40:00|1576.8|1570.6|1579.2|1572.8|1579.2|1572.8|1576.4|1570.2|0
1704930300000|2024-01-10 23:45:00|1579.4|1573|1579.1|1572.7|1579.4|1573|1577.3|1571.1|0
1704930600000|2024-01-10 23:50:00|1578.9|1572.5|1577.8|1571.6|1579.2|1572.8|1577.6|1571.4|0
1704930900000|2024-01-10 23:55:00|1577.5|1571.3|1577.8|1571.6|1579.1|1572.7|1577.2|1571|0
1704931200000|2024-01-11 00:00:00|1579.1|1572.7|1579.2|1572.8|1579.2|1572.8|1577.8|1571.6|0
1704931500000|2024-01-11 00:05:00|1577.8|1571.6|1576.1|1569.9|1578.9|1572.5|1576.1|1569.9|0
1704931800000|2024-01-11 00:10:00|1575.8|1569.6|1575.5|1569.3|1576.4|1570.2|1575.5|1569.3|0
1704932100000|2024-01-11 00:15:00|1576.2|1570|1575.6|1569.4|1576.2|1570|1574.6|1568.4|0
1704932400000|2024-01-11 00:20:00|1575.4|1569.2|1576.3|1570.1|1578|1571.8|1575.1|1568.9|0
1704932700000|2024-01-11 00:25:00|1576|1569.8|1574.8|1568.6|1576.1|1569.9|1574.8|1568.6|0
1704933000000|2024-01-11 00:30:00|1574.9|1568.7|1574.9|1568.7|1575.2|1569|1574.8|1568.6|0
1704933300000|2024-01-11 00:35:00|1575.1|1568.9|1576.2|1570|1576.6|1570.4|1575.1|1568.9|0
1704933600000|2024-01-11 00:40:00|1576.1|1569.9|1576|1569.8|1577|1570.8|1574.2|1568|0
1704933900000|2024-01-11 00:45:00|1576.4|1570.2|1575.7|1569.5|1576.4|1570.2|1574.7|1568.5|0
1704934200000|2024-01-11 00:50:00|1575.5|1569.3|1575.2|1569|1575.7|1569.5|1573.8|1567.6|0
1704934500000|2024-01-11 00:55:00|1575.4|1569.2|1574.6|1568.4|1575.7|1569.5|1574.2|1568|0
1704934800000|2024-01-11 01:00:00|1576|1569.8|1575.7|1569.5|1577|1570.8|1574.8|1568.6|0
1704935100000|2024-01-11 01:05:00|1574.8|1568.6|1575.8|1569.6|1575.9|1569.7|1574.7|1568.5|0
1704935400000|2024-01-11 01:10:00|1574.7|1568.5|1576.3|1570.1|1576.5|1570.3|1574.7|1568.5|0
1704935700000|2024-01-11 01:15:00|1576.2|1570|1576.3|1570.1|1576.5|1570.3|1575|1568.8|0
1704936000000|2024-01-11 01:20:00|1576.2|1570|1573.6|1567.4|1576.2|1570|1573.6|1567.4|0
1704936300000|2024-01-11 01:25:00|1575.5|1569.3|1574|1567.8|1575.5|1569.3|1572.3|1566.1|0
1704936600000|2024-01-11 01:30:00|1573|1566.8|1572.9|1566.7|1573.8|1567.6|1571.7|1565.5|0
1704936900000|2024-01-11 01:35:00|1573.1|1566.9|1574.1|1567.9|1574.4|1568.2|1573.1|1566.9|0
1704937200000|2024-01-11 01:40:00|1574.4|1568.2|1576.4|1570.2|1576.4|1570.2|1572.4|1566.2|0
1704937500000|2024-01-11 01:45:00|1575|1568.8|1574.8|1568.6|1575|1568.8|1572.6|1566.4|0
1704937800000|2024-01-11 01:50:00|1574.6|1568.4|1573.6|1567.4|1574.8|1568.6|1573.4|1567.2|0
1704938100000|2024-01-11 01:55:00|1573.7|1567.5|1573.8|1567.6|1574.9|1568.7|1573.6|1567.4|0
1704938400000|2024-01-11 02:00:00|1574.7|1568.5|1574.8|1568.6|1574.8|1568.6|1573.4|1567.2|0
1704938700000|2024-01-11 02:05:00|1573.6|1567.4|1574.2|1568|1574.6|1568.4|1573.2|1567|0
1704939000000|2024-01-11 02:10:00|1573.1|1566.9|1574.5|1568.3|1574.7|1568.5|1573.1|1566.9|0
1704939300000|2024-01-11 02:15:00|1576.6|1570.4|1576.4|1570.2|1576.6|1570.4|1574.9|1568.7|0
1704939600000|2024-01-11 02:20:00|1576.3|1570.1|1576.9|1570.7|1576.9|1570.7|1575.6|1569.4|0
1704939900000|2024-01-11 02:25:00|1575.7|1569.5|1577.2|1571|1577.2|1571|1575.7|1569.5|0
1704940200000|2024-01-11 02:30:00|1577|1570.8|1576.2|1570|1577.3|1571.1|1576.2|1570|0
1704940500000|2024-01-11 02:35:00|1576.1|1569.9|1577.4|1571.2|1577.6|1571.4|1576.1|1569.9|0
1704940800000|2024-01-11 02:40:00|1577.5|1571.3|1577.8|1571.6|1577.8|1571.6|1575.6|1569.4|0
1704941100000|2024-01-11 02:45:00|1576.8|1570.6|1578.6|1572.2|1578.6|1572.2|1576.8|1570.6|0
1704941400000|2024-01-11 02:50:00|1577.7|1571.5|1577.8|1571.6|1578.8|1572.4|1577.7|1571.5|0
1704941700000|2024-01-11 02:55:00|1578.8|1572.4|1577.9|1571.7|1578.9|1572.5|1577.7|1571.5|0
1704942000000|2024-01-11 03:00:00|1577.8|1571.6|1577.8|1571.6|1578.9|1572.5|1577.5|1571.3|0
1704942300000|2024-01-11 03:05:00|1578.3|1571.9|1578.3|1571.9|1579.5|1573.1|1577.9|1571.7|0
1704942600000|2024-01-11 03:10:00|1579.3|1572.9|1578.3|1571.9|1579.3|1572.9|1578|1571.8|0
1704942900000|2024-01-11 03:15:00|1578.2|1572|1578.2|1571.9|1579.5|1573.1|1578.2|1571.9|0
1704943200000|2024-01-11 03:20:00|1578.3|1572|1578.8|1572.4|1579.8|1573.4|1578|1571.8|0
1704943500000|2024-01-11 03:25:00|1578.7|1572.3|1578.2|1571.9|1578.7|1572.3|1578.2|1571.9|0
1704943800000|2024-01-11 03:30:00|1578.3|1572.9|1578.3|1571.9|1579.3|1572.9|1578.2|1571.9|0
1704944100000|2024-01-11 03:35:00|1579.3|1572.9|1578|1571.8|1579.3|1572.9|1577.9|1571.7|0
1704944400000|2024-01-11 03:40:00|1578.3|1571.9|1579.2|1572.8|1580.5|1574.1|1578.3|1571.9|0
1704944700000|2024-01-11 03:45:00|1579.1|1572.7|1580.4|1574|1580.4|1574|1578.9|1572.5|0
1704945000000|2024-01-11 03:50:00|1579.8|1573.4|1581.1|1574.7|1581.1|1574.7|1579.8|1573.4|0
1704945300000|2024-01-11 03:55:00|1581.6|1575.2|1580.3|1573.9|1581.6|1575.2|1580.3|1573.9|0
1704945600000|2024-01-11 04:00:00|1581.4|1575|1581.1|1574.7|1581.4|1575|1580|1573.6|0
1704945900000|2024-01-11 04:05:00|1579.9|1573.5|1580.7|1574.3|1580.9|1574.5|1579.7|1573.3|0
1704946200000|2024-01-11 04:10:00|1580.2|1573.8|1580.7|1574.3|1580.9|1574.5|1579.6|1573.2|0
1704946500000|2024-01-11 04:15:00|1580.8|1574.4|1580.1|1573.7|1580.8|1574.4|1579.4|1573|0
1704946800000|2024-01-11 04:20:00|1580.2|1573.8|1580.7|1574.3|1580.8|1574.4|1580.2|1573.8|0
1704947100000|2024-01-11 04:25:00|1580.5|1574.1|1580|1573.6|1580.5|1574.1|1579|1572.6|0
1704947400000|2024-01-11 04:30:00|1578.8|1572.4|1577.6|1571.4|1579.9|1573.5|1577.5|1571.3|0
1704947700000|2024-01-11 04:35:00|1577.5|1571.3|1577.3|1571.1|1577.5|1571.3|1576.3|1570.1|0
1704948000000|2024-01-11 04:40:00|1577.4|1571.2|1577.4|1571.2|1577.6|1571.4|1577.2|1571|0
1704948300000|2024-01-11 04:45:00|1577.5|1571.3|1577.2|1571|1577.5|1571.3|1577.2|1571|0
1704948600000|2024-01-11 04:50:00|1577.3|1571.1|1576.4|1570.2|1577.6|1571.4|1576.4|1570.2|0
1704948900000|2024-01-11 04:55:00|1577.2|1571|1577.3|1571.1|1577.3|1571.1|1576.2|1570|0
1705014600000|2024-01-11 23:10:00|1573.3|1567.1|1571.2|1565|1574.7|1568.5|1569.8|1563.6|0
1705014900000|2024-01-11 23:15:00|1571.3|1565.1|1570.4|1564.2|1571.3|1565.1|1569.5|1563.3|0
1705015200000|2024-01-11 23:20:00|1571.3|1565.1|1570.4|1564.2|1571.3|1565.1|1568.8|1562.6|0
1705015500000|2024-01-11 23:25:00|1570.5|1564.3|1570.9|1564.7|1572.3|1566.1|1570.5|1564.3|0
1705015800000|2024-01-11 23:30:00|1571.1|1564.9|1571.9|1565.7|1572|1565.8|1570.7|1564.5|0
1705016100000|2024-01-11 23:35:00|1571.6|1565.4|1571.1|1564.9|1571.8|1565.6|1570.8|1564.6|0
1705016400000|2024-01-11 23:40:00|1571.3|1565.1|1572.3|1566.1|1573|1566.8|1571.3|1565.1|0
1705016700000|2024-01-11 23:45:00|1573.4|1567.2|1574.1|1567.9|1574.9|1568.7|1573.4|1567.2|0
1705017000000|2024-01-11 23:50:00|1574.2|1568|1575.1|1568.9|1575.1|1568.9|1573.9|1567.7|0
1705017300000|2024-01-11 23:55:00|1575.2|1569|1576.1|1569.9|1576.1|1569.9|1574|1567.8|0
1705017600000|2024-01-12 00:00:00|1575.8|1569.6|1577|1570.8|1577|1570.8|1575.8|1569.6|0
1705017900000|2024-01-12 00:05:00|1576.9|1570.7|1575.3|1569.1|1576.9|1570.7|1574.6|1568.4|0
1705018200000|2024-01-12 00:10:00|1575.5|1569.3|1575.5|1569.3|1575.8|1569.6|1574.4|1568.2|0
1705018500000|2024-01-12 00:15:00|1575.6|1569.4|1577.2|1571|1577.2|1571|1575.6|1569.4|0
1705018800000|2024-01-12 00:20:00|1577.5|1571.3|1578.8|1572.4|1579.1|1572.7|1576.9|1570.7|0
1705019100000|2024-01-12 00:25:00|1578.6|1572.2|1577.8|1571.6|1578.7|1572.3|1577.5|1571.3|0
1705019400000|2024-01-12 00:30:00|1577|1570.8|1578.2|1571.9|1579.4|1573|1576.8|1570.6|0
1705019700000|2024-01-12 00:35:00|1578|1571.8|1579.4|1573|1579.4|1573|1577.8|1571.6|0
1705020000000|2024-01-12 00:40:00|1579.5|1573.1|1579.7|1573.3|1579.7|1573.3|1577.9|1571.7|0
1705020300000|2024-01-12 00:45:00|1579.8|1573.4|1580.3|1573.9|1580.4|1574|1578.9|1572.5|0
1705020600000|2024-01-12 00:50:00|1580.5|1574.1|1580.6|1574.2|1580.6|1574.2|1580.3|1573.9|0
1705020900000|2024-01-12 00:55:00|1580.5|1574.1|1580.5|1574.1|1580.6|1574.2|1579.4|1573|0
1705021200000|2024-01-12 01:00:00|1581.4|1575|1578.9|1572.5|1581.4|1575|1577.8|1571.6|0
1705021500000|2024-01-12 01:05:00|1578.7|1572.3|1579|1572.6|1580.4|1574|1578.7|1572.3|0
1705021800000|2024-01-12 01:10:00|1578.8|1572.4|1578.9|1572.5|1579.9|1573.5|1578.8|1572.4|0
1705022100000|2024-01-12 01:15:00|1578.8|1572.4|1579.3|1572.9|1580.2|1573.8|1577.7|1571.5|0
1705022400000|2024-01-12 01:20:00|1580.5|1574.1|1580.5|1574.1|1580.8|1574.4|1579.3|1572.9|0
1705022700000|2024-01-12 01:25:00|1580.4|1574|1580.9|1574.5|1581|1574.6|1579.8|1573.4|0
1705023000000|2024-01-12 01:30:00|1581|1574.6|1580.8|1574.4|1581.1|1574.7|1579.6|1573.2|0
1705023300000|2024-01-12 01:35:00|1579.8|1573.4|1580.5|1574.1|1580.8|1574.4|1579.8|1573.4|0
1705023600000|2024-01-12 01:40:00|1579.4|1573|1578.9|1572.5|1579.4|1573|1577.4|1571.2|0
1705023900000|2024-01-12 01:45:00|1578.8|1572.4|1577.2|1571|1578.8|1572.4|1577.2|1571|0
1705024200000|2024-01-12 01:50:00|1577.4|1571.2|1576.8|1570.6|1577.5|1571.3|1576.6|1570.4|0
1705024500000|2024-01-12 01:55:00|1576.7|1570.5|1577|1570.8|1577|1570.8|1576.5|1570.3|0
1705024800000|2024-01-12 02:00:00|1578.2|1571.9|1577.3|1571.1|1578.5|1572.1|1577.1|1570.9|0
1705025100000|2024-01-12 02:05:00|1577.2|1571|1577.1|1570.9|1578.4|1572|1577.1|1570.9|0
1705025400000|2024-01-12 02:10:00|1578.2|1571.9|1576.2|1570|1579.3|1572.9|1576.2|1570|0
1705025700000|2024-01-12 02:15:00|1577.3|1571.1|1576|1569.8|1577.3|1571.1|1576|1569.8|0
1705026000000|2024-01-12 02:20:00|1577.1|1570.9|1576.3|1570.1|1577.2|1571|1576|1569.8|0
1705026300000|2024-01-12 02:25:00|1577.2|1571|1575.8|1569.6|1578.9|1572.5|1575.8|1569.6|0
1705026600000|2024-01-12 02:30:00|1577.5|1571.3|1578.2|1571.9|1579.3|1572.9|1577.5|1571.3|0
1705026900000|2024-01-12 02:35:00|1578|1571.8|1578|1571.8|1580.1|1573.7|1577.8|1571.6|0
1705027200000|2024-01-12 02:40:00|1579.1|1572.7|1578.6|1572.2|1579.5|1573.1|1578.3|1571.9|0
1705027500000|2024-01-12 02:45:00|1578.5|1572.1|1578.6|1572.2|1578.6|1572.2|1577.5|1571.3|0
1705027800000|2024-01-12 02:50:00|1578.5|1572.1|1579.5|1573.1|1580.5|1574.1|1578.4|1572|0
1705028100000|2024-01-12 02:55:00|1578.6|1572.2|1578.3|1571.9|1579.4|1573|1578.2|1571.9|0
1705028400000|2024-01-12 03:00:00|1579.2|1572.8|1577.9|1571.7|1579.2|1572.8|1577.7|1571.5|0
1705028700000|2024-01-12 03:05:00|1579.1|1572.7|1576.9|1570.7|1579.1|1572.7|1576.9|1570.7|0
1705029000000|2024-01-12 03:10:00|1577|1570.8|1576.4|1570.2|1577.1|1570.9|1575.8|1569.6|0
1705029300000|2024-01-12 03:15:00|1577.4|1571.2|1576.3|1570.1|1577.4|1571.2|1576.1|1569.9|0
1705029600000|2024-01-12 03:20:00|1577.5|1571.3|1576.4|1570.2|1578.6|1572.2|1576.4|1570.2|0
1705029900000|2024-01-12 03:25:00|1577.4|1571.2|1578.4|1572|1578.7|1572.3|1576.4|1570.2|0
1705030200000|2024-01-12 03:30:00|1577.3|1571.1|1578.5|1572.1|1578.5|1572.1|1577.3|1571.1|0
1705030500000|2024-01-12 03:35:00|1577.4|1571.2|1576|1569.8|1578|1571.8|1576|1569.8|0
1705030800000|2024-01-12 03:40:00|1575.9|1569.7|1577.1|1570.9|1577.1|1570.9|1575.9|1569.7|0
1705031100000|2024-01-12 03:45:00|1576|1569.8|1577.6|1571.4|1577.6|1571.4|1576|1569.8|0
1705031400000|2024-01-12 03:50:00|1577.5|1571.3|1576.6|1570.4|1578.7|1572.3|1576.6|1570.4|0
1705031700000|2024-01-12 03:55:00|1576.8|1570.6|1576.8|1570.6|1577.7|1571.5|1576.6|1570.4|0
1705032000000|2024-01-12 04:00:00|1576.9|1570.7|1576.5|1570.3|1577.9|1571.7|1576.5|1570.3|0
1705032300000|2024-01-12 04:05:00|1577.5|1571.3|1577.8|1571.6|1577.8|1571.6|1576.4|1570.2|0
1705032600000|2024-01-12 04:10:00|1577.7|1571.5|1577.6|1571.4|1577.8|1571.6|1576.6|1570.4|0
1705032900000|2024-01-12 04:15:00|1577.3|1571.1|1576.7|1570.5|1577.3|1571.1|1575.9|1569.7|0
1705033200000|2024-01-12 04:20:00|1576.5|1570.3|1577.1|1570.9|1577.2|1571|1575.6|1569.4|0
1705033500000|2024-01-12 04:25:00|1577.2|1571|1576.9|1570.7|1577.2|1571|1575.8|1569.6|0
1705033800000|2024-01-12 04:30:00|1577.1|1570.9|1576.8|1570.6|1577.1|1570.9|1575.8|1569.6|0
1705034100000|2024-01-12 04:35:00|1575.6|1569.4|1576.5|1570.3|1577.5|1571.3|1575.6|1569.4|0
1705034400000|2024-01-12 04:40:00|1576.6|1570.4|1576.5|1570.3|1577.9|1571.7|1576.5|1570.3|0
1705034700000|2024-01-12 04:45:00|1577.2|1571|1577|1570.8|1577.4|1571.2|1577|1570.8|0
1705035000000|2024-01-12 04:50:00|1575.9|1569.7|1576.1|1569.9|1577.1|1570.9|1575.9|1569.7|0
1705035300000|2024-01-12 04:55:00|1576.8|1570.6|1577.2|1571|1577.2|1571|1575.6|1569.4|0
1705275000000|2024-01-14 23:30:00|1586|1579.6|1586.8|1580.4|1586.8|1580.4|1585.5|1579.1|0
1705275300000|2024-01-14 23:35:00|1585.9|1579.5|1588.1|1581.7|1588.1|1581.7|1585.7|1579.3|0
1705275600000|2024-01-14 23:40:00|1588|1581.6|1587.6|1581.2|1588|1581.6|1587.6|1581.2|0
1705275900000|2024-01-14 23:45:00|1588.7|1582.3|1587.8|1581.4|1588.7|1582.3|1587.8|1581.4|0
1705276200000|2024-01-14 23:50:00|1586.4|1580|1585.9|1579.5|1587.8|1581.4|1585.8|1579.4|0
1705276500000|2024-01-14 23:55:00|1587|1580.6|1588|1581.6|1588.2|1581.8|1586.9|1580.5|0
1705276800000|2024-01-15 00:00:00|1588.6|1582.2|1589.7|1583.3|1589.9|1583.5|1588.1|1581.7|0
1705277100000|2024-01-15 00:05:00|1589.6|1583.2|1588.6|1582.2|1589.6|1583.2|1587.4|1581|0
1705277400000|2024-01-15 00:10:00|1588.7|1582.3|1588|1581.6|1589.1|1582.7|1587.9|1581.5|0
1705277700000|2024-01-15 00:15:00|1589.2|1582.8|1590.3|1583.9|1591.5|1585.1|1589.2|1582.8|0
1705278000000|2024-01-15 00:20:00|1590.2|1583.8|1594.5|1588.1|1594.6|1588.2|1590.2|1583.8|0
1705278300000|2024-01-15 00:25:00|1594.4|1588|1593.6|1587.2|1595.4|1589|1592.5|1586.1|0
1705278600000|2024-01-15 00:30:00|1592.7|1586.3|1594.4|1588|1595.6|1589.2|1592.7|1586.3|0
1705278900000|2024-01-15 00:35:00|1594.6|1588.2|1595.7|1589.3|1595.9|1589.5|1594.2|1587.8|0
1705279200000|2024-01-15 00:40:00|1595.6|1589.2|1595.9|1589.5|1596.9|1590.5|1595.6|1589.2|0
1705279500000|2024-01-15 00:45:00|1597.2|1590.8|1599.2|1592.8|1599.3|1592.9|1597.2|1590.8|0
1705279800000|2024-01-15 00:50:00|1600.2|1593.8|1598.8|1592.4|1600.2|1593.8|1598.8|1592.4|0
1705280100000|2024-01-15 00:55:00|1598.6|1592.2|1598.7|1592.3|1599.9|1593.5|1597.5|1591.1|0
1705280400000|2024-01-15 01:00:00|1598.6|1592.2|1597.5|1591.1|1598.6|1592.2|1596.3|1589.9|0
1705280700000|2024-01-15 01:05:00|1597.3|1590.9|1597.6|1591.2|1597.6|1591.2|1596.3|1589.9|0
1705281000000|2024-01-15 01:10:00|1596.5|1590.1|1596.4|1590|1598.2|1591.8|1595.4|1589|0
1705281300000|2024-01-15 01:15:00|1595.3|1588.9|1594.1|1587.7|1595.3|1588.9|1593.1|1586.7|0
1705281600000|2024-01-15 01:20:00|1594|1587.6|1593.2|1586.8|1594.4|1588|1592.8|1586.4|0
1705281900000|2024-01-15 01:25:00|1594.2|1587.8|1592.6|1586.2|1594.2|1587.8|1592.6|1586.2|0
1705282200000|2024-01-15 01:30:00|1593.4|1587|1596|1589.6|1596|1589.6|1593.4|1587|0
1705282500000|2024-01-15 01:35:00|1595|1588.6|1596.8|1590.4|1596.9|1590.5|1595|1588.6|0
1705282800000|2024-01-15 01:40:00|1597.9|1591.5|1596.2|1589.8|1598.1|1591.7|1596.2|1589.8|0
1705283100000|2024-01-15 01:45:00|1597.2|1590.8|1596.5|1590.1|1597.2|1590.8|1595.8|1589.4|0
1705283400000|2024-01-15 01:50:00|1597.3|1590.9|1597.3|1590.9|1597.5|1591.1|1596.3|1589.9|0
1705283700000|2024-01-15 01:55:00|1596.5|1590.1|1596.4|1590|1596.5|1590.1|1596.2|1589.8|0
1705284000000|2024-01-15 02:00:00|1596.3|1589.9|1597.1|1590.7|1597.1|1590.7|1595.5|1589.1|0
1705284300000|2024-01-15 02:05:00|1596.1|1589.7|1596.6|1590.2|1597|1590.6|1596.1|1589.7|0
1705284600000|2024-01-15 02:10:00|1596.5|1590.1|1598.4|1592|1598.4|1592|1596.5|1590.1|0
1705284900000|2024-01-15 02:15:00|1598.3|1591.9|1598.2|1591.8|1598.4|1592|1597.2|1590.8|0
1705285200000|2024-01-15 02:20:00|1598.3|1591.9|1598.5|1592.1|1598.5|1592.1|1598.3|1591.9|0
1705285500000|2024-01-15 02:25:00|1598.4|1592|1598.6|1592.2|1598.6|1592.2|1597.5|1591.1|0
1705285800000|2024-01-15 02:30:00|1598.7|1592.3|1598.7|1592.3|1599.1|1592.7|1597.9|1591.5|0
1705286100000|2024-01-15 02:35:00|1599.9|1593.5|1599.4|1593|1599.9|1593.5|1598.5|1592.1|0
1705286400000|2024-01-15 02:40:00|1599.6|1593.2|1598.1|1591.7|1599.6|1593.2|1598.1|1591.7|0
1705286700000|2024-01-15 02:45:00|1599.1|1592.7|1597.9|1591.5|1600.2|1593.8|1597.9|1591.5|0
1705287000000|2024-01-15 02:50:00|1597.7|1591.3|1597.3|1590.9|1597.7|1591.3|1597.3|1590.9|0
1705287300000|2024-01-15 02:55:00|1598.2|1591.8|1597.4|1591|1598.5|1592.1|1597.4|1591|0
1705287600000|2024-01-15 03:00:00|1597.6|1591.2|1599|1592.6|1599.1|1592.7|1597.5|1591.1|0
1705287900000|2024-01-15 03:05:00|1599.3|1592.9|1600.2|1593.8|1600.5|1594.1|1599.3|1592.9|0
1705288200000|2024-01-15 03:10:00|1600.5|1594.1|1601.1|1594.7|1601.1|1594.7|1599.7|1593.3|0
1705288500000|2024-01-15 03:15:00|1601|1594.6|1600.7|1594.3|1601|1594.6|1599.7|1593.3|0
1705288800000|2024-01-15 03:20:00|1600.9|1594.5|1600.6|1594.2|1601|1594.6|1599.7|1593.3|0
1705289100000|2024-01-15 03:25:00|1600.5|1594.1|1599.1|1592.7|1600.7|1594.3|1598.3|1591.9|0
1705289400000|2024-01-15 03:30:00|1597.8|1591.4|1597|1590.6|1598.3|1591.9|1596.9|1590.5|0
1705289700000|2024-01-15 03:35:00|1598.1|1591.7|1597.8|1591.4|1599.2|1592.8|1597.7|1591.3|0
1705290000000|2024-01-15 03:40:00|1597.5|1591.1|1597.4|1591|1598|1591.6|1597.4|1591|0
1705290300000|2024-01-15 03:45:00|1596.4|1590|1596.4|1590|1596.4|1590|1596.2|1589.8|0
1705290600000|2024-01-15 03:50:00|1597.2|1590.8|1597.8|1591.4|1597.9|1591.5|1596.2|1589.8|0
1705290900000|2024-01-15 03:55:00|1596.8|1590.4|1596.6|1590.2|1597.9|1591.5|1596.6|1590.2|0
1705291200000|2024-01-15 04:00:00|1597.6|1591.2|1597.2|1590.8|1597.6|1591.2|1596.5|1590.1|0
1705291500000|2024-01-15 04:05:00|1597|1590.6|1595.7|1589.3|1597|1590.6|1595.7|1589.3|0
1705291800000|2024-01-15 04:10:00|1596.9|1590.5|1596.9|1590.5|1596.9|1590.5|1596.8|1590.4|0
1705292100000|2024-01-15 04:15:00|1596.7|1590.3|1595.7|1589.3|1596.8|1590.4|1595.5|1589.1|0
1705292400000|2024-01-15 04:20:00|1595.5|1589.1|1597.9|1591.5|1597.9|1591.5|1595.3|1588.9|0
1705292700000|2024-01-15 04:25:00|1597.4|1591|1597.2|1590.8|1597.4|1591|1595.9|1589.5|0
1705293000000|2024-01-15 04:30:00|1597.1|1590.7|1596.8|1590.4|1597.1|1590.7|1595.8|1589.4|0
1705293300000|2024-01-15 04:35:00|1595.6|1589.2|1596.8|1590.4|1596.8|1590.4|1595.6|1589.2|0
1705293600000|2024-01-15 04:40:00|1595.8|1589.4|1595.4|1589|1597|1590.6|1595.2|1588.8|0
1705293900000|2024-01-15 04:45:00|1595.3|1588.9|1594.9|1588.5|1596.2|1589.8|1594.9|1588.5|0
1705294200000|2024-01-15 04:50:00|1596|1589.6|1597.8|1591.4|1597.8|1591.4|1595.2|1588.8|0
1705294500000|2024-01-15 04:55:00|1596.7|1590.3|1598.9|1592.5|1598.9|1592.5|1596.7|1590.3|0
1705360200000|2024-01-15 23:10:00|1595.4|1589|1597.9|1591.5|1597.9|1591.5|1592.5|1586.1|0
1705360500000|2024-01-15 23:15:00|1596.9|1590.5|1599.8|1593.4|1603|1596.6|1596.7|1590.3|0
1705360800000|2024-01-15 23:20:00|1597.5|1591.1|1596.6|1590.2|1598.3|1591.9|1596.6|1590.2|0
1705361100000|2024-01-15 23:25:00|1596.8|1590.4|1592.3|1585.9|1596.8|1590.4|1592.3|1585.9|0
1705361400000|2024-01-15 23:30:00|1590.1|1583.7|1591.2|1584.8|1591.3|1584.9|1590|1583.6|0
1705361700000|2024-01-15 23:35:00|1591|1584.6|1586.9|1580.5|1591|1584.6|1586.9|1580.5|0
1705362000000|2024-01-15 23:40:00|1587.9|1581.5|1588.4|1582|1589.7|1583.3|1587.9|1581.5|0
1705362300000|2024-01-15 23:45:00|1588.7|1582.3|1587.6|1581.2|1591.2|1584.8|1587.6|1581.2|0
1705362600000|2024-01-15 23:50:00|1588.5|1582.1|1588.5|1582.1|1590.8|1584.4|1587.2|1580.8|0
1705362900000|2024-01-15 23:55:00|1587.8|1581.4|1588.4|1582|1589.1|1582.7|1587.5|1581.1|0
1705363200000|2024-01-16 00:00:00|1589.5|1583.1|1587.9|1581.5|1589.5|1583.1|1587.9|1581.5|0
1705363500000|2024-01-16 00:05:00|1589|1582.6|1593.3|1586.9|1593.3|1586.9|1588.7|1582.3|0
1705363800000|2024-01-16 00:10:00|1593.2|1586.8|1593.3|1586.9|1593.3|1586.9|1591.2|1584.8|0
1705364100000|2024-01-16 00:15:00|1592|1585.6|1591.3|1584.9|1592|1585.6|1590.9|1584.5|0
1705364400000|2024-01-16 00:20:00|1592.7|1586.3|1591.3|1584.9|1593.6|1587.2|1591.3|1584.9|0
1705364700000|2024-01-16 00:25:00|1591.1|1584.7|1591.5|1585.1|1592.2|1585.8|1591.1|1584.7|0
1705365000000|2024-01-16 00:30:00|1592.3|1585.9|1589.2|1582.8|1592.3|1585.9|1588.9|1582.5|0
1705365300000|2024-01-16 00:35:00|1589.4|1583|1588.2|1581.8|1590.3|1583.9|1588.2|1581.8|0
1705365600000|2024-01-16 00:40:00|1587.8|1581.4|1587.9|1581.5|1588.2|1581.8|1587.8|1581.4|0
1705365900000|2024-01-16 00:45:00|1588|1581.6|1588.4|1582|1589.4|1583|1588|1581.6|0
1705366200000|2024-01-16 00:50:00|1588.5|1582.1|1588.2|1581.8|1588.8|1582.4|1587.5|1581.1|0
1705366500000|2024-01-16 00:55:00|1586.3|1579.9|1586.3|1579.9|1586.4|1580|1586|1579.6|0
1705366800000|2024-01-16 01:00:00|1586|1579.6|1586|1579.6|1586.7|1580.3|1585.9|1579.5|0
1705367100000|2024-01-16 01:05:00|1585.9|1579.5|1585.6|1579.2|1585.9|1579.5|1584.9|1578.5|0
1705367400000|2024-01-16 01:10:00|1585.8|1579.4|1587.3|1580.9|1587.3|1580.9|1585.6|1579.2|0
1705367700000|2024-01-16 01:15:00|1586.4|1580|1586.9|1580.5|1586.9|1580.5|1586.2|1579.8|0
1705368000000|2024-01-16 01:20:00|1587|1580.6|1586.4|1580|1587.6|1581.2|1586.2|1579.8|0
1705368300000|2024-01-16 01:25:00|1586.5|1580.1|1587.3|1580.9|1587.3|1580.9|1585.7|1579.3|0
1705368600000|2024-01-16 01:30:00|1588.3|1581.9|1589.1|1582.7|1589.2|1582.8|1587.3|1580.9|0
1705368900000|2024-01-16 01:35:00|1589.2|1582.8|1591.2|1584.8|1591.4|1585|1589.2|1582.8|0
1705369200000|2024-01-16 01:40:00|1592.2|1585.8|1592.5|1586.1|1592.5|1586.1|1590.9|1584.5|0
1705369500000|2024-01-16 01:45:00|1591.5|1585.1|1592.4|1586|1592.6|1586.2|1591.3|1584.9|0
1705369800000|2024-01-16 01:50:00|1592.5|1586.1|1591.8|1585.4|1592.5|1586.1|1591.1|1584.7|0
1705370100000|2024-01-16 01:55:00|1591.9|1585.5|1590.9|1584.5|1592.2|1585.8|1590.9|1584.5|0
1705370400000|2024-01-16 02:00:00|1591.9|1585.5|1588.4|1582|1592|1585.6|1588.4|1582|0
1705370700000|2024-01-16 02:05:00|1589.2|1582.8|1590.4|1584|1590.6|1584.2|1587.2|1580.8|0
1705371000000|2024-01-16 02:10:00|1589.5|1583.1|1589.6|1583.2|1590.7|1584.3|1589.4|1583|0
1705371300000|2024-01-16 02:15:00|1590.6|1584.2|1589.4|1583|1590.6|1584.2|1589.2|1582.8|0
1705371600000|2024-01-16 02:20:00|1591.4|1585|1590.3|1583.9|1591.4|1585|1589|1582.6|0
1705371900000|2024-01-16 02:25:00|1590.2|1583.8|1590.1|1583.7|1590.5|1584.1|1589.2|1582.8|0
1705372200000|2024-01-16 02:30:00|1590.2|1583.8|1590|1583.6|1590.2|1583.8|1588.8|1582.4|0
1705372500000|2024-01-16 02:35:00|1589.9|1583.5|1589.7|1583.3|1589.9|1583.5|1589.6|1583.2|0
1705372800000|2024-01-16 02:40:00|1588.8|1582.4|1589.3|1582.9|1589.3|1582.9|1588.8|1582.4|0
1705373100000|2024-01-16 02:45:00|1590.2|1583.8|1590.6|1584.2|1590.6|1584.2|1589.3|1582.9|0
1705373400000|2024-01-16 02:50:00|1589.5|1583.1|1588.5|1582.1|1590.6|1584.2|1588.5|1582.1|0
1705373700000|2024-01-16 02:55:00|1588.6|1582.2|1589.5|1583.1|1589.6|1583.2|1588.5|1582.1|0
1705374000000|2024-01-16 03:00:00|1589.3|1582.9|1588|1581.6|1589.4|1583|1586.9|1580.5|0
1705374300000|2024-01-16 03:05:00|1587.8|1581.4|1587.3|1580.9|1587.8|1581.4|1586.8|1580.4|0
1705374600000|2024-01-16 03:10:00|1587.4|1581|1588|1581.6|1588.3|1581.9|1586.9|1580.5|0
1705374900000|2024-01-16 03:15:00|1587|1580.6|1586.5|1580.1|1587.7|1581.3|1586.4|1580|0
1705375200000|2024-01-16 03:20:00|1586.6|1580.2|1586.7|1580.3|1587.5|1581.1|1586.4|1580|0
1705375500000|2024-01-16 03:25:00|1586.8|1580.4|1588.3|1581.9|1588.4|1582|1586.8|1580.4|0
1705375800000|2024-01-16 03:30:00|1587.1|1580.7|1587.1|1580.7|1587.9|1581.5|1586.7|1580.3|0
1705376100000|2024-01-16 03:35:00|1587.2|1580.8|1587|1580.6|1587.3|1580.9|1586.1|1579.7|0
1705376400000|2024-01-16 03:40:00|1586.9|1580.5|1584.3|1577.9|1586.9|1580.5|1584.3|1577.9|0
1705376700000|2024-01-16 03:45:00|1584.4|1578|1585.5|1579.1|1585.5|1579.1|1584.3|1577.9|0
1705377000000|2024-01-16 03:50:00|1585.6|1579.2|1585.9|1579.5|1585.9|1579.5|1584.6|1578.2|0
1705377300000|2024-01-16 03:55:00|1585.1|1578.7|1586.7|1580.3|1586.8|1580.4|1585.1|1578.7|0
1705377600000|2024-01-16 04:00:00|1586.6|1580.2|1585.6|1579.2|1586.8|1580.4|1585.4|1579|0
1705377900000|2024-01-16 04:05:00|1586.6|1580.2|1587|1580.6|1588.1|1581.7|1585.7|1579.3|0
1705378200000|2024-01-16 04:10:00|1585.8|1579.4|1586.2|1579.8|1587.3|1580.9|1585.8|1579.4|0
1705378500000|2024-01-16 04:15:00|1586.3|1579.9|1587.1|1580.7|1587.5|1581.1|1586.3|1579.9|0
1705378800000|2024-01-16 04:20:00|1587.2|1580.8|1586.6|1580.2|1587.2|1580.8|1585.7|1579.3|0
1705379100000|2024-01-16 04:25:00|1585.5|1579.1|1586.1|1579.7|1586.6|1580.2|1585.3|1578.9|0
1705379400000|2024-01-16 04:30:00|1585|1578.6|1585.9|1579.5|1586|1579.6|1584.9|1578.5|0
1705379700000|2024-01-16 04:35:00|1585.8|1579.4|1584.6|1578.2|1585.9|1579.5|1584.6|1578.2|0
1705380000000|2024-01-16 04:40:00|1585.8|1579.4|1586.2|1579.8|1586.3|1579.9|1585.8|1579.4|0
1705380300000|2024-01-16 04:45:00|1586.3|1579.9|1586.3|1579.9|1586.5|1580.1|1584.9|1578.5|0
1705380600000|2024-01-16 04:50:00|1586.1|1579.7|1587.1|1580.7|1587.1|1580.7|1586.1|1579.7|0
1705380900000|2024-01-16 04:55:00|1586.2|1579.8|1589.4|1583|1589.9|1583.5|1586.2|1579.8|0
1705446600000|2024-01-16 23:10:00|1584.3|1577.9|1583.2|1576.8|1585.2|1578.8|1583.2|1576.8|0
1705446900000|2024-01-16 23:15:00|1582.7|1576.3|1579.8|1573.4|1582.7|1576.3|1579.8|1573.4|0
1705447200000|2024-01-16 23:20:00|1580.5|1574.1|1582.2|1575.8|1582.2|1575.8|1578.8|1572.4|0
1705447500000|2024-01-16 23:25:00|1582|1575.6|1581.6|1575.2|1583.1|1576.7|1580.6|1574.2|0
1705447800000|2024-01-16 23:30:00|1582.1|1575.7|1582.9|1576.5|1582.9|1576.5|1581.3|1574.9|0
1705448100000|2024-01-16 23:35:00|1582.7|1576.3|1581.8|1575.4|1583|1576.6|1581.5|1575.1|0
1705448400000|2024-01-16 23:40:00|1582.8|1576.4|1582.1|1575.7|1583.1|1576.7|1581.8|1575.4|0
1705448700000|2024-01-16 23:45:00|1582.2|1575.8|1586.7|1580.3|1587|1580.6|1581.9|1575.5|0
1705449000000|2024-01-16 23:50:00|1586.1|1579.7|1587.4|1581|1587.4|1581|1586.1|1579.7|0
1705449300000|2024-01-16 23:55:00|1587.1|1580.7|1586.5|1580.1|1588.3|1581.9|1585.9|1579.5|0
1705449600000|2024-01-17 00:00:00|1587.6|1581.2|1587.5|1581.1|1588.2|1581.8|1586.3|1579.9|0
1705449900000|2024-01-17 00:05:00|1586.7|1580.3|1589.2|1582.8|1589.2|1582.8|1586.5|1580.1|0
1705450200000|2024-01-17 00:10:00|1589.1|1582.7|1588.5|1582.1|1589.4|1583|1588.2|1581.8|0
1705450500000|2024-01-17 00:15:00|1588.8|1582.4|1587.3|1580.9|1588.8|1582.4|1587.3|1580.9|0
1705450800000|2024-01-17 00:20:00|1586.9|1580.5|1587.2|1580.8|1587.4|1581|1586|1579.6|0
1705451100000|2024-01-17 00:25:00|1587.3|1580.9|1587|1580.6|1588.4|1582|1586.2|1579.8|0
1705451400000|2024-01-17 00:30:00|1586.9|1580.5|1586.6|1580.2|1586.9|1580.5|1585.8|1579.4|0
1705451700000|2024-01-17 00:35:00|1585.7|1579.3|1586.4|1580|1586.8|1580.4|1585.5|1579.1|0
1705452000000|2024-01-17 00:40:00|1586.1|1579.7|1585.2|1578.8|1586.1|1579.7|1584.4|1578|0
1705452300000|2024-01-17 00:45:00|1584.3|1577.9|1580.8|1574.4|1585.3|1578.9|1580.8|1574.4|0
1705452600000|2024-01-17 00:50:00|1580.9|1574.5|1583|1576.6|1583|1576.6|1580.7|1574.3|0
1705452900000|2024-01-17 00:55:00|1582.9|1576.5|1581.3|1574.9|1582.9|1576.5|1581.3|1574.9|0
1705453200000|2024-01-17 01:00:00|1581.5|1575.1|1583.4|1577|1583.4|1577|1581.2|1574.8|0
1705453500000|2024-01-17 01:05:00|1582.3|1575.9|1582.8|1576.4|1583.5|1577.1|1582.2|1575.8|0
1705453800000|2024-01-17 01:10:00|1582.9|1576.5|1582.2|1575.8|1583.1|1576.7|1582|1575.6|0
1705454100000|2024-01-17 01:15:00|1582.1|1575.7|1583.8|1577.4|1583.9|1577.5|1581.9|1575.5|0
1705454400000|2024-01-17 01:20:00|1583.9|1577.5|1585|1578.6|1585.8|1579.4|1583.8|1577.4|0
1705454700000|2024-01-17 01:25:00|1586.1|1579.7|1587.5|1581.1|1587.7|1581.3|1584.9|1578.5|0
1705455000000|2024-01-17 01:30:00|1586.4|1580|1586.5|1580.1|1586.5|1580.1|1585.3|1578.9|0
1705455300000|2024-01-17 01:35:00|1586.3|1579.9|1585.5|1579.1|1586.5|1580.1|1585.3|1578.9|0
1705455600000|2024-01-17 01:40:00|1586.5|1580.1|1586.2|1579.8|1586.5|1580.1|1585.4|1579|0
1705455900000|2024-01-17 01:45:00|1585.4|1579|1586.3|1579.9|1586.5|1580.1|1585.4|1579|0
1705456200000|2024-01-17 01:50:00|1585.2|1578.8|1584.8|1578.4|1586.2|1579.8|1584.7|1578.3|0
1705456500000|2024-01-17 01:55:00|1584.7|1578.3|1584.8|1578.4|1585|1578.6|1583.9|1577.5|0
1705456800000|2024-01-17 02:00:00|1584.9|1578.5|1583.8|1577.4|1584.9|1578.5|1582.9|1576.5|0
1705457100000|2024-01-17 02:05:00|1584.8|1578.4|1585.2|1578.8|1585.3|1578.9|1584.8|1578.4|0
1705457400000|2024-01-17 02:10:00|1585.3|1578.9|1584.3|1577.9|1585.6|1579.2|1584.2|1577.8|0
1705457700000|2024-01-17 02:15:00|1584.2|1577.8|1585.1|1578.7|1585.4|1579|1584|1577.6|0
1705458000000|2024-01-17 02:20:00|1585.2|1578.8|1585.7|1579.3|1585.7|1579.3|1585.2|1578.8|0
1705458300000|2024-01-17 02:25:00|1585.8|1579.4|1585.9|1579.5|1586|1579.6|1585.5|1579.1|0
1705458600000|2024-01-17 02:30:00|1585.8|1579.4|1585.6|1579.2|1585.9|1579.5|1585.6|1579.2|0
1705458900000|2024-01-17 02:35:00|1585.4|1579|1583.3|1576.9|1585.5|1579.1|1583.3|1576.9|0
1705459200000|2024-01-17 02:40:00|1583.5|1577.1|1584.7|1578.3|1584.8|1578.4|1583.5|1577.1|0
1705459500000|2024-01-17 02:45:00|1583.6|1577.2|1585|1578.6|1585|1578.6|1583.5|1577.1|0
1705459800000|2024-01-17 02:50:00|1583.9|1577.5|1585.4|1579|1586.2|1579.8|1583.9|1577.5|0
1705460100000|2024-01-17 02:55:00|1584.3|1577.9|1585.5|1579.1|1586|1579.6|1584.3|1577.9|0
1705460400000|2024-01-17 03:00:00|1585.2|1578.8|1584.7|1578.3|1585.2|1578.8|1583.4|1577|0
1705460700000|2024-01-17 03:05:00|1584.5|1578.1|1582.2|1575.8|1584.5|1578.1|1582.2|1575.8|0
1705461000000|2024-01-17 03:10:00|1583.2|1576.8|1583.1|1576.7|1584.2|1577.8|1582|1575.6|0
1705461300000|2024-01-17 03:15:00|1583.2|1576.8|1582.5|1576.1|1583.8|1577.4|1582.1|1575.7|0
1705461600000|2024-01-17 03:20:00|1583.6|1577.2|1584.2|1577.8|1584.2|1577.8|1582.6|1576.2|0
1705461900000|2024-01-17 03:25:00|1584.3|1577.9|1583.1|1576.7|1584.4|1578|1583.1|1576.7|0
1705462200000|2024-01-17 03:30:00|1584.2|1577.8|1580.9|1574.5|1584.2|1577.8|1580.9|1574.5|0
1705462500000|2024-01-17 03:35:00|1581.8|1575.4|1580.5|1574.1|1581.8|1575.4|1580.1|1573.7|0
1705462800000|2024-01-17 03:40:00|1580.3|1573.9|1580.1|1573.7|1581.4|1575|1580.1|1573.7|0
1705463100000|2024-01-17 03:45:00|1581.3|1574.9|1580.2|1573.8|1581.6|1575.2|1580.2|1573.8|0
1705463400000|2024-01-17 03:50:00|1580.4|1574|1580.6|1574.2|1581|1574.6|1579.5|1573.1|0
1705463700000|2024-01-17 03:55:00|1579.6|1573.2|1579.3|1572.9|1580.5|1574.1|1579.1|1572.7|0
1705464000000|2024-01-17 04:00:00|1579|1572.6|1580.4|1574|1580.4|1574|1579|1572.6|0
1705464300000|2024-01-17 04:05:00|1580.5|1574.1|1580.2|1573.8|1580.9|1574.5|1579.3|1572.9|0
1705464600000|2024-01-17 04:10:00|1580.6|1574.2|1580.8|1574.4|1580.9|1574.5|1580.4|1574|0
1705464900000|2024-01-17 04:15:00|1581|1574.6|1578.2|1571.9|1581|1574.6|1578.2|1571.9|0
1705465200000|2024-01-17 04:20:00|1578.3|1572|1580.5|1574.1|1580.6|1574.2|1578.3|1572|0
1705465500000|2024-01-17 04:25:00|1579.7|1573.3|1579.9|1573.5|1581|1574.6|1579.7|1573.3|0
1705465800000|2024-01-17 04:30:00|1579|1572.6|1578.6|1572.2|1580.6|1574.2|1578.6|1572.2|0
1705466100000|2024-01-17 04:35:00|1579.5|1573.1|1579|1572.6|1579.5|1573.1|1577.6|1571.4|0
1705466400000|2024-01-17 04:40:00|1578.9|1572.5|1577.3|1571.1|1578.9|1572.5|1577.3|1571.1|0
1705466700000|2024-01-17 04:45:00|1578.4|1572|1579.1|1572.7|1579.1|1572.7|1577.4|1571.2|0
1705467000000|2024-01-17 04:50:00|1578|1571.8|1580.5|1574.1|1580.5|1574.1|1578|1571.8|0
1705467300000|2024-01-17 04:55:00|1579.6|1573.2|1578.5|1572.1|1580.1|1573.7|1577.2|1571|0
1705533000000|2024-01-17 23:10:00|1575.9|1569.7|1576.9|1570.7|1578.7|1572.3|1575.9|1569.7|0
1705533300000|2024-01-17 23:15:00|1577.7|1571.5|1577.6|1571.4|1579.1|1572.7|1577.6|1571.4|0
1705533600000|2024-01-17 23:20:00|1577.5|1571.3|1577|1570.8|1577.5|1571.3|1576.2|1570|0
1705533900000|2024-01-17 23:25:00|1578.4|1572|1576.5|1570.3|1578.4|1572|1576.5|1570.3|0
1705534200000|2024-01-17 23:30:00|1576.2|1570|1574.9|1568.7|1578|1571.8|1574.5|1568.3|0
1705534500000|2024-01-17 23:35:00|1573.7|1567.5|1572.4|1566.2|1573.9|1567.7|1572.4|1566.2|0
1705534800000|2024-01-17 23:40:00|1572.6|1566.4|1572.3|1566.1|1573.3|1567.1|1571.8|1565.6|0
1705535100000|2024-01-17 23:45:00|1572.2|1566|1570.8|1564.6|1572.7|1566.5|1570.8|1564.6|0
1705535400000|2024-01-17 23:50:00|1572.5|1566.3|1572.8|1566.6|1572.8|1566.6|1571.6|1565.4|0
1705535700000|2024-01-17 23:55:00|1571.7|1565.5|1571|1564.8|1573|1566.8|1571|1564.8|0
1705536000000|2024-01-18 00:00:00|1571.1|1564.9|1570|1563.8|1572.2|1566|1570|1563.8|0
1705536300000|2024-01-18 00:05:00|1568.9|1562.7|1568.5|1562.3|1568.9|1562.7|1568.4|1562.2|0
1705536600000|2024-01-18 00:10:00|1568.6|1562.4|1568.6|1562.4|1568.7|1562.5|1568.5|1562.3|0
1705536900000|2024-01-18 00:15:00|1569.2|1563|1568.7|1562.5|1570|1563.8|1568.7|1562.5|0
1705537200000|2024-01-18 00:20:00|1568.6|1562.4|1569.5|1563.3|1570.7|1564.5|1568.6|1562.4|0
1705537500000|2024-01-18 00:25:00|1568.3|1562.1|1567.5|1561.3|1569.2|1563|1566.1|1559.9|0
1705537800000|2024-01-18 00:30:00|1567.7|1561.5|1569.4|1563.2|1571|1564.8|1567.7|1561.5|0
1705538100000|2024-01-18 00:35:00|1568.2|1562|1568.6|1562.4|1569.1|1562.9|1568.2|1562|0
1705538400000|2024-01-18 00:40:00|1568.5|1562.3|1569.6|1563.4|1570.4|1564.2|1568.1|1561.9|0
1705538700000|2024-01-18 00:45:00|1569.5|1563.3|1569.9|1563.7|1570.8|1564.6|1569.2|1563|0
1705539000000|2024-01-18 00:50:00|1571.1|1564.9|1570.2|1564|1571.4|1565.2|1569.8|1563.6|0
1705539300000|2024-01-18 00:55:00|1570.3|1564.1|1570.4|1564.2|1570.6|1564.4|1569.2|1563|0
1705539600000|2024-01-18 01:00:00|1569.3|1563.1|1569.7|1563.5|1570.7|1564.5|1569|1562.8|0
1705539900000|2024-01-18 01:05:00|1569.6|1563.4|1568.2|1562|1570.5|1564.3|1567.1|1560.9|0
1705540200000|2024-01-18 01:10:00|1567.2|1561|1568.4|1562.2|1568.4|1562.2|1566.5|1560.3|0
1705540500000|2024-01-18 01:15:00|1567.4|1561.2|1566.1|1559.9|1567.4|1561.2|1566.1|1559.9|0
1705540800000|2024-01-18 01:20:00|1567.1|1560.9|1565.2|1559|1567.1|1560.9|1565.2|1559|0
1705541100000|2024-01-18 01:25:00|1566.3|1560.1|1565.1|1558.9|1566.3|1560.1|1564.8|1558.6|0
1705541400000|2024-01-18 01:30:00|1566.2|1560|1564.4|1558.2|1566.2|1560|1564.4|1558.2|0
1705541700000|2024-01-18 01:35:00|1564.2|1558|1564.9|1558.7|1564.9|1558.7|1564|1557.8|0
1705542000000|2024-01-18 01:40:00|1564.6|1558.4|1564.2|1558|1564.6|1558.4|1563.4|1557.2|0
1705542300000|2024-01-18 01:45:00|1564.1|1557.9|1563.2|1557|1564.1|1557.9|1562.4|1556.2|0
1705542600000|2024-01-18 01:50:00|1563.4|1557.2|1562.7|1556.5|1563.4|1557.2|1562.6|1556.4|0
1705542900000|2024-01-18 01:55:00|1564.3|1558.1|1565.3|1559.1|1566.7|1560.5|1564.3|1558.1|0
1705543200000|2024-01-18 02:00:00|1566.3|1560.1|1566.3|1560.1|1566.3|1560.1|1565|1558.8|0
1705543500000|2024-01-18 02:05:00|1565.7|1559.5|1566.5|1560.3|1567.3|1561.1|1565.7|1559.5|0
1705543800000|2024-01-18 02:10:00|1567.5|1561.3|1566.8|1560.6|1567.7|1561.5|1566.6|1560.4|0
1705544100000|2024-01-18 02:15:00|1567.1|1560.9|1568.6|1562.4|1568.7|1562.5|1567.1|1560.9|0
1705544400000|2024-01-18 02:20:00|1568.7|1562.5|1568.3|1562.1|1568.7|1562.5|1567.4|1561.2|0
1705544700000|2024-01-18 02:25:00|1567.3|1561.1|1570.2|1564|1570.2|1564|1567.1|1560.9|0
1705545000000|2024-01-18 02:30:00|1569.1|1562.9|1569.3|1563.1|1569.4|1563.2|1568.1|1561.9|0
1705545300000|2024-01-18 02:35:00|1570.2|1564|1570.8|1564.6|1570.9|1564.7|1569|1562.8|0
1705545600000|2024-01-18 02:40:00|1569.7|1563.5|1570.4|1564.2|1570.9|1564.7|1569.4|1563.2|0
1705545900000|2024-01-18 02:45:00|1569.2|1563|1568.7|1562.5|1570.5|1564.3|1568.7|1562.5|0
1705546200000|2024-01-18 02:50:00|1568.6|1562.4|1569.6|1563.4|1569.7|1563.5|1568.5|1562.3|0
1705546500000|2024-01-18 02:55:00|1568.6|1562.4|1566.6|1560.4|1569.5|1563.3|1566.6|1560.4|0
1705546800000|2024-01-18 03:00:00|1566.3|1560.1|1567.3|1561.1|1567.3|1561.1|1566.1|1559.9|0
1705547100000|2024-01-18 03:05:00|1567.5|1561.3|1568.1|1561.9|1568.2|1562|1567.5|1561.3|0
1705547400000|2024-01-18 03:10:00|1569.2|1563|1570.7|1564.5|1570.7|1564.5|1568.1|1561.9|0
1705547700000|2024-01-18 03:15:00|1570.1|1563.9|1570.7|1564.5|1571|1564.8|1570.1|1563.9|0
1705548000000|2024-01-18 03:20:00|1571.1|1564.9|1570.9|1564.7|1572.2|1566|1570.9|1564.7|0
1705548300000|2024-01-18 03:25:00|1571|1564.8|1570.2|1564|1571.9|1565.7|1570.2|1564|0
1705548600000|2024-01-18 03:30:00|1569.9|1563.7|1570|1563.8|1570.1|1563.9|1569.6|1563.4|0
1705548900000|2024-01-18 03:35:00|1569.9|1563.7|1569.8|1563.6|1570.7|1564.5|1568.7|1562.5|0
1705549200000|2024-01-18 03:40:00|1569.9|1563.7|1568.7|1562.5|1571.1|1564.9|1568.7|1562.5|0
1705549500000|2024-01-18 03:45:00|1569.5|1563.3|1569.5|1563.3|1569.6|1563.4|1567.2|1561|0
1705549800000|2024-01-18 03:50:00|1569.4|1563.2|1568.6|1562.4|1569.9|1563.7|1568.6|1562.4|0
1705550100000|2024-01-18 03:55:00|1569.7|1563.5|1569|1562.8|1569.7|1563.5|1568|1561.8|0
1705550400000|2024-01-18 04:00:00|1568.9|1562.7|1567.3|1561.1|1568.9|1562.7|1567.1|1560.9|0
1705550700000|2024-01-18 04:05:00|1568.3|1562.1|1564.8|1558.6|1568.3|1562.1|1564.8|1558.6|0
1705551000000|2024-01-18 04:10:00|1563.8|1557.6|1564.2|1558|1564.8|1558.6|1563.8|1557.6|0
1705551300000|2024-01-18 04:15:00|1565.5|1559.3|1565.5|1559.3|1565.5|1559.3|1564.3|1558.1|0
1705551600000|2024-01-18 04:20:00|1564.4|1558.2|1563.8|1557.6|1564.4|1558.2|1563.7|1557.5|0
1705551900000|2024-01-18 04:25:00|1563.7|1557.5|1564.2|1558|1564.2|1558|1563.1|1556.9|0
1705552200000|2024-01-18 04:30:00|1565.5|1559.3|1564.7|1558.5|1565.6|1559.4|1564.1|1557.9|0
1705552500000|2024-01-18 04:35:00|1565|1558.8|1565.9|1559.7|1566.4|1560.2|1565|1558.8|0
1705552800000|2024-01-18 04:40:00|1565.8|1559.6|1565.5|1559.3|1566.5|1560.3|1565.2|1559|0
1705553100000|2024-01-18 04:45:00|1565.4|1559.2|1566.5|1560.3|1566.7|1560.5|1565.4|1559.2|0
1705553400000|2024-01-18 04:50:00|1566.8|1560.6|1566.4|1560.2|1567.1|1560.9|1565.4|1559.2|0
1705553700000|2024-01-18 04:55:00|1566.5|1560.3|1566.7|1560.5|1567.8|1561.6|1566.2|1560|0
1705619400000|2024-01-18 23:10:00|1583.8|1577.4|1587.5|1581.1|1587.5|1581.1|1582.3|1575.9|0
1705619700000|2024-01-18 23:15:00|1587.4|1581|1583.9|1577.5|1587.4|1581|1583.9|1577.5|0
1705620000000|2024-01-18 23:20:00|1583.6|1577.2|1586.9|1580.5|1586.9|1580.5|1583.4|1577|0
1705620300000|2024-01-18 23:25:00|1586.7|1580.3|1583.1|1576.7|1586.7|1580.3|1583.1|1576.7|0
1705620600000|2024-01-18 23:30:00|1583.5|1577.1|1582.7|1576.3|1583.5|1577.1|1581|1574.6|0
1705620900000|2024-01-18 23:35:00|1581.6|1575.2|1581|1574.6|1581.8|1575.4|1581|1574.6|0
1705621200000|2024-01-18 23:40:00|1580.9|1574.5|1578.6|1572.2|1582.2|1575.8|1578.6|1572.2|0
1705621500000|2024-01-18 23:45:00|1579.5|1573.1|1581.1|1574.7|1581.1|1574.7|1578.8|1572.4|0
1705621800000|2024-01-18 23:50:00|1580.2|1573.8|1580.9|1574.5|1581.6|1575.2|1579.6|1573.2|0
1705622100000|2024-01-18 23:55:00|1581|1574.6|1582|1575.6|1582|1575.6|1580.8|1574.4|0
1705622400000|2024-01-19 00:00:00|1581.8|1575.4|1581.5|1575.1|1581.8|1575.4|1581.5|1575.1|0
1705622700000|2024-01-19 00:05:00|1581.6|1575.2|1579.2|1572.8|1581.6|1575.2|1577.1|1570.9|0
1705623000000|2024-01-19 00:10:00|1579.1|1572.7|1578.5|1572.1|1579.2|1572.8|1577.9|1571.7|0
1705623300000|2024-01-19 00:15:00|1578.4|1572|1579|1572.6|1579|1572.6|1577.8|1571.6|0
1705623600000|2024-01-19 00:20:00|1578.9|1572.5|1578.8|1572.4|1579.1|1572.7|1577.8|1571.6|0
1705623900000|2024-01-19 00:25:00|1579|1572.6|1579.3|1572.9|1579.3|1572.9|1577.4|1571.2|0
1705624200000|2024-01-19 00:30:00|1579.1|1572.7|1579.7|1573.3|1579.8|1573.4|1577.2|1571|0
1705624500000|2024-01-19 00:35:00|1578.6|1572.2|1580.3|1573.9|1580.3|1573.9|1578.6|1572.2|0
1705624800000|2024-01-19 00:40:00|1580.2|1573.8|1580.8|1574.4|1580.8|1574.4|1579.4|1573|0
1705625100000|2024-01-19 00:45:00|1579.8|1573.4|1579|1572.6|1580.7|1574.3|1577.9|1571.7|0
1705625400000|2024-01-19 00:50:00|1580|1573.6|1578.6|1572.2|1580|1573.6|1577.3|1571.1|0
1705625700000|2024-01-19 00:55:00|1578.8|1572.4|1579|1572.6|1580.1|1573.7|1577.8|1571.6|0
1705626000000|2024-01-19 01:00:00|1579.3|1572.9|1581.8|1575.4|1581.9|1575.5|1579.2|1572.8|0
1705626300000|2024-01-19 01:05:00|1582.2|1575.8|1581.5|1575.1|1582.2|1575.8|1580.5|1574.1|0
1705626600000|2024-01-19 01:10:00|1581.4|1575|1581.7|1575.3|1581.7|1575.3|1580.5|1574.1|0
1705626900000|2024-01-19 01:15:00|1580.7|1574.3|1581.8|1575.4|1581.8|1575.4|1580.4|1574|0
1705627200000|2024-01-19 01:20:00|1580.7|1574.3|1580.4|1574|1580.7|1574.3|1579.1|1572.7|0
1705627500000|2024-01-19 01:25:00|1580.2|1573.8|1578.2|1571.9|1580.3|1573.9|1577.8|1571.6|0
1705627800000|2024-01-19 01:30:00|1579.3|1572.9|1578.2|1571.9|1579.3|1572.9|1578.2|1571.9|0
1705628100000|2024-01-19 01:35:00|1579.3|1572.9|1578.3|1571.9|1579.4|1573|1578.3|1571.9|0
1705628400000|2024-01-19 01:40:00|1579.3|1572.9|1579.2|1572.8|1579.3|1572.9|1579|1572.6|0
1705628700000|2024-01-19 01:45:00|1577.9|1571.7|1579.3|1572.9|1579.4|1573|1577.9|1571.7|0
1705629000000|2024-01-19 01:50:00|1579.2|1572.8|1579.9|1573.5|1579.9|1573.5|1577.9|1571.7|0
1705629300000|2024-01-19 01:55:00|1579.2|1572.8|1580.4|1574|1580.4|1574|1578.9|1572.5|0
1705629600000|2024-01-19 02:00:00|1580.5|1574.1|1580.9|1574.5|1580.9|1574.5|1580.5|1574.1|0
1705629900000|2024-01-19 02:05:00|1579.8|1573.4|1580.2|1573.8|1581.5|1575.1|1579.8|1573.4|0
1705630200000|2024-01-19 02:10:00|1580|1573.6|1579.6|1573.2|1581|1574.6|1579.6|1573.2|0
1705630500000|2024-01-19 02:15:00|1579.7|1573.3|1579.7|1573.3|1579.7|1573.3|1578.6|1572.2|0
1705630800000|2024-01-19 02:20:00|1580.8|1574.4|1580.9|1574.5|1581|1574.6|1579.8|1573.4|0
1705631100000|2024-01-19 02:25:00|1579.9|1573.5|1579.3|1572.9|1580.6|1574.2|1579.2|1572.8|0
1705631400000|2024-01-19 02:30:00|1580.2|1573.8|1579.9|1573.5|1580.2|1573.8|1578.9|1572.5|0
1705631700000|2024-01-19 02:35:00|1580.3|1573.9|1579.1|1572.7|1580.3|1573.9|1578.9|1572.5|0
1705632000000|2024-01-19 02:40:00|1581.2|1574.8|1581.4|1575|1581.5|1575.1|1581.2|1574.8|0
1705632300000|2024-01-19 02:45:00|1580.4|1574|1579.9|1573.5|1581|1574.6|1579.3|1572.9|0
1705632600000|2024-01-19 02:50:00|1580|1573.6|1581.2|1574.8|1581.4|1575|1580|1573.6|0
1705632900000|2024-01-19 02:55:00|1580.2|1573.8|1582.4|1576|1582.6|1576.2|1580.2|1573.8|0
1705633200000|2024-01-19 03:00:00|1582.6|1576.2|1582.7|1576.3|1582.8|1576.4|1581.9|1575.5|0
1705633500000|2024-01-19 03:05:00|1582.9|1576.5|1582.6|1576.2|1583.9|1577.5|1581.8|1575.4|0
1705633800000|2024-01-19 03:10:00|1582.7|1576.3|1582.5|1576.1|1582.7|1576.3|1581.5|1575.1|0
1705634100000|2024-01-19 03:15:00|1581.5|1575.1|1582.8|1576.4|1582.9|1576.5|1581.3|1574.9|0
1705634400000|2024-01-19 03:20:00|1582.9|1576.5|1580.4|1574|1583|1576.6|1580.4|1574|0
1705634700000|2024-01-19 03:25:00|1580.5|1574.1|1580.3|1573.9|1581.4|1575|1580.2|1573.8|0
1705635000000|2024-01-19 03:30:00|1580.2|1573.8|1581.7|1575.3|1581.8|1575.4|1580.2|1573.8|0
1705635300000|2024-01-19 03:35:00|1581.6|1575.2|1581.7|1575.3|1581.7|1575.3|1580.5|1574.1|0
1705635600000|2024-01-19 03:40:00|1580.4|1574|1580.7|1574.3|1581.5|1575.1|1580.3|1573.9|0
1705635900000|2024-01-19 03:45:00|1581.7|1575.3|1581.8|1575.4|1581.9|1575.5|1580.9|1574.5|0
1705636200000|2024-01-19 03:50:00|1580.8|1574.4|1581.3|1574.9|1581.9|1575.5|1580.3|1573.9|0
1705636500000|2024-01-19 03:55:00|1580.2|1573.8|1582.1|1575.7|1582.2|1575.8|1580.2|1573.8|0
1705636800000|2024-01-19 04:00:00|1582|1575.6|1581.3|1574.9|1582.2|1575.8|1581.3|1574.9|0
1705637100000|2024-01-19 04:05:00|1582.4|1576|1584.8|1578.4|1584.8|1578.4|1581.3|1574.9|0
1705637400000|2024-01-19 04:10:00|1583.9|1577.5|1584|1577.6|1584|1577.6|1582.8|1576.4|0
1705637700000|2024-01-19 04:15:00|1582.9|1576.5|1581.6|1575.2|1583.9|1577.5|1581.6|1575.2|0
1705638000000|2024-01-19 04:20:00|1581.7|1575.3|1582|1575.6|1582|1575.6|1581.5|1575.1|0
1705638300000|2024-01-19 04:25:00|1581.8|1575.4|1582.5|1576.1|1582.7|1576.3|1581.5|1575.1|0
1705638600000|2024-01-19 04:30:00|1581.4|1575|1582.5|1576.1|1582.8|1576.4|1581.4|1575|0
1705638900000|2024-01-19 04:35:00|1581.4|1575|1582|1575.6|1582.9|1576.5|1581.4|1575|0
1705639200000|2024-01-19 04:40:00|1583|1576.6|1582.6|1576.2|1583|1576.6|1581.8|1575.4|0
1705639500000|2024-01-19 04:45:00|1582.7|1576.3|1581.1|1574.7|1582.7|1576.3|1579.9|1573.5|0
1705639800000|2024-01-19 04:50:00|1582.3|1575.9|1581.4|1575|1582.5|1576.1|1581.1|1574.7|0
1705640100000|2024-01-19 04:55:00|1582.4|1576|1580.4|1574|1582.4|1576|1580.4|1574|0
1705878600000|2024-01-21 23:10:00|1590.5|1584.1|1587.5|1581.1|1590.5|1584.1|1586.5|1580.1|0
1705878900000|2024-01-21 23:15:00|1587.8|1581.4|1589.1|1582.7|1589.8|1583.4|1586.2|1579.8|0
1705879200000|2024-01-21 23:20:00|1589.2|1582.8|1590.3|1583.9|1590.7|1584.3|1588.6|1582.2|0
1705879500000|2024-01-21 23:25:00|1590.5|1584.1|1587.9|1581.5|1590.5|1584.1|1587.7|1581.3|0
1705879800000|2024-01-21 23:30:00|1587.5|1581.1|1589.3|1582.9|1589.4|1583|1587.3|1580.9|0
1705880100000|2024-01-21 23:35:00|1591.8|1585.4|1589.9|1583.5|1591.8|1585.4|1588.9|1582.5|0
1705880400000|2024-01-21 23:40:00|1590|1583.6|1590.2|1583.8|1590.6|1584.2|1589.4|1583|0
1705880700000|2024-01-21 23:45:00|1589.6|1583.2|1593.1|1586.7|1593.1|1586.7|1589.6|1583.2|0
1705881000000|2024-01-21 23:50:00|1592.5|1586.1|1594.1|1587.7|1594.5|1588.1|1592.5|1586.1|0
1705881300000|2024-01-21 23:55:00|1594.2|1587.8|1590.5|1584.1|1594.2|1587.8|1589.7|1583.3|0
1705881600000|2024-01-22 00:00:00|1589.4|1583|1589.9|1583.5|1590.9|1584.5|1589.4|1583|0
1705881900000|2024-01-22 00:05:00|1591|1584.6|1594.3|1587.9|1594.3|1587.9|1590.8|1584.4|0
1705882200000|2024-01-22 00:10:00|1594.6|1588.2|1597.7|1591.3|1597.7|1591.3|1593.9|1587.5|0
1705882500000|2024-01-22 00:15:00|1595.1|1588.7|1595.8|1589.4|1596.1|1589.7|1594.7|1588.3|0
1705882800000|2024-01-22 00:20:00|1595.9|1589.5|1596|1589.6|1597.3|1590.9|1595.9|1589.5|0
1705883100000|2024-01-22 00:25:00|1596.1|1589.7|1596.1|1589.7|1597.2|1590.8|1595.9|1589.5|0
1705883400000|2024-01-22 00:30:00|1596.3|1589.9|1597.1|1590.7|1597.2|1590.8|1595.8|1589.4|0
1705883700000|2024-01-22 00:35:00|1597.4|1591|1599.5|1593.1|1599.5|1593.1|1597.4|1591|0
1705884000000|2024-01-22 00:40:00|1599.7|1593.3|1600.8|1594.4|1603.2|1596.8|1599.7|1593.3|0
1705884300000|2024-01-22 00:45:00|1603.4|1597|1601.1|1594.7|1603.4|1597|1598.7|1592.3|0
1705884600000|2024-01-22 00:50:00|1600.2|1593.8|1600.9|1594.5|1602.3|1595.9|1600.2|1593.8|0
1705884900000|2024-01-22 00:55:00|1601|1594.6|1600.9|1594.5|1601|1594.6|1599.5|1593.1|0
1705885200000|2024-01-22 01:00:00|1600|1593.6|1600.6|1594.2|1600.8|1594.4|1599.6|1593.2|0
1705885500000|2024-01-22 01:05:00|1600.4|1594|1600.4|1594|1601.4|1595|1600.3|1593.9|0
1705885800000|2024-01-22 01:10:00|1601.2|1594.8|1599.2|1592.8|1601.2|1594.8|1598.1|1591.7|0
1705886100000|2024-01-22 01:15:00|1597.7|1591.3|1598.2|1591.8|1598.2|1591.8|1595.8|1589.4|0
1705886400000|2024-01-22 01:20:00|1598|1591.6|1596.6|1590.2|1598.2|1591.8|1596.6|1590.2|0
1705886700000|2024-01-22 01:25:00|1596.8|1590.4|1597.5|1591.1|1598.7|1592.3|1596.8|1590.4|0
1705887000000|2024-01-22 01:30:00|1598.3|1591.9|1598.7|1592.3|1599.3|1592.9|1597.5|1591.1|0
1705887300000|2024-01-22 01:35:00|1598.9|1592.5|1599.6|1593.2|1599.6|1593.2|1598.3|1591.9|0
1705887600000|2024-01-22 01:40:00|1599.7|1593.3|1597.5|1591.1|1599.8|1593.4|1597.3|1590.9|0
1705887900000|2024-01-22 01:45:00|1597.4|1591|1598.7|1592.3|1600.2|1593.8|1597.3|1590.9|0
1705888200000|2024-01-22 01:50:00|1598.5|1592.1|1598.7|1592.3|1599|1592.6|1597.7|1591.3|0
1705888500000|2024-01-22 01:55:00|1599|1592.6|1599.7|1593.3|1599.7|1593.3|1598.1|1591.7|0
1705888800000|2024-01-22 02:00:00|1599.4|1593|1598.2|1591.8|1599.5|1593.1|1598|1591.6|0
1705889100000|2024-01-22 02:05:00|1598|1591.6|1597.5|1591.1|1598.9|1592.5|1597.5|1591.1|0
1705889400000|2024-01-22 02:10:00|1598.7|1592.3|1597.8|1591.4|1598.8|1592.4|1597.4|1591|0
1705889700000|2024-01-22 02:15:00|1598|1591.6|1598.3|1591.9|1598.7|1592.3|1597.3|1590.9|0
1705890000000|2024-01-22 02:20:00|1598.2|1591.8|1597.1|1590.7|1598.2|1591.8|1596.6|1590.2|0
1705890300000|2024-01-22 02:25:00|1596.9|1590.5|1597.2|1590.8|1597.3|1590.9|1595.8|1589.4|0
1705890600000|2024-01-22 02:30:00|1597|1590.6|1593.1|1586.7|1597|1590.6|1593.1|1586.7|0
1705890900000|2024-01-22 02:35:00|1593.3|1586.9|1592.7|1586.3|1593.9|1587.5|1592.7|1586.3|0
1705891200000|2024-01-22 02:40:00|1593.7|1587.3|1592.3|1585.9|1593.7|1587.3|1592.3|1585.9|0
1705891500000|2024-01-22 02:45:00|1593.3|1586.9|1594.1|1587.7|1594.2|1587.8|1592.5|1586.1|0
1705891800000|2024-01-22 02:50:00|1595.3|1588.9|1594.1|1587.7|1596.5|1590.1|1594|1587.6|0
1705892100000|2024-01-22 02:55:00|1595|1588.6|1595.5|1589.1|1595.5|1589.1|1594.3|1587.9|0
1705892400000|2024-01-22 03:00:00|1595.6|1589.2|1596.9|1590.5|1596.9|1590.5|1595.4|1589|0
1705892700000|2024-01-22 03:05:00|1596|1589.6|1595.6|1589.2|1597|1590.6|1595.6|1589.2|0
1705893000000|2024-01-22 03:10:00|1596.5|1590.1|1594.8|1588.4|1596.5|1590.1|1594.7|1588.3|0
1705893300000|2024-01-22 03:15:00|1595.8|1589.4|1595.7|1589.3|1597.6|1591.2|1594.8|1588.4|0
1705893600000|2024-01-22 03:20:00|1595.5|1589.1|1595.1|1588.7|1596.1|1589.7|1595.1|1588.7|0
1705893900000|2024-01-22 03:25:00|1595.5|1589.1|1596.8|1590.4|1596.8|1590.4|1595.4|1589|0
1705894200000|2024-01-22 03:30:00|1595.6|1589.2|1595.2|1588.8|1596.5|1590.1|1595.2|1588.8|0
1705894500000|2024-01-22 03:35:00|1596.4|1590|1596.8|1590.4|1597.9|1591.5|1596.4|1590|0
1705894800000|2024-01-22 03:40:00|1597.8|1591.4|1598.2|1591.8|1598.2|1591.8|1596.9|1590.5|0
1705895100000|2024-01-22 03:45:00|1598.1|1591.7|1598.5|1592.1|1598.5|1592.1|1597|1590.6|0
1705895400000|2024-01-22 03:50:00|1598.7|1592.3|1597.2|1590.8|1598.7|1592.3|1597.2|1590.8|0
1705895700000|2024-01-22 03:55:00|1598.2|1591.8|1597.3|1590.9|1598.3|1591.9|1597.3|1590.9|0
1705896000000|2024-01-22 04:00:00|1597.5|1591.1|1599.5|1593.1|1599.5|1593.1|1597.4|1591|0
1705896300000|2024-01-22 04:05:00|1599.3|1592.9|1598.3|1591.9|1599.3|1592.9|1598.1|1591.7|0
1705896600000|2024-01-22 04:10:00|1598.6|1592.2|1598.2|1591.8|1598.6|1592.2|1597.2|1590.8|0
1705896900000|2024-01-22 04:15:00|1597.1|1590.7|1597.6|1591.2|1599.2|1592.8|1596.6|1590.2|0
1705897200000|2024-01-22 04:20:00|1597.7|1591.3|1597.2|1590.8|1597.7|1591.3|1596|1589.6|0
1705897500000|2024-01-22 04:25:00|1595.8|1589.4|1596.1|1589.7|1596.2|1589.8|1595.7|1589.3|0
1705897800000|2024-01-22 04:30:00|1597.3|1590.9|1595.9|1589.5|1597.3|1590.9|1595.6|1589.2|0
1705898100000|2024-01-22 04:35:00|1596.2|1589.8|1596.3|1589.9|1597.4|1591|1596|1589.6|0
1705898400000|2024-01-22 04:40:00|1597.3|1590.9|1597.1|1590.7|1598.3|1591.9|1596.2|1589.8|0
1705898700000|2024-01-22 04:45:00|1596.2|1589.8|1596.2|1589.8|1597.4|1591|1596|1589.6|0
1705899000000|2024-01-22 04:50:00|1596.1|1589.7|1595.9|1589.5|1597|1590.6|1595.6|1589.2|0
1705899300000|2024-01-22 04:55:00|1596.9|1590.5|1596.9|1590.5|1597|1590.6|1595.8|1589.4|0
1705965000000|2024-01-22 23:10:00|1599.6|1593.2|1602.6|1596.2|1602.8|1596.4|1599.6|1593.2|0
1705965300000|2024-01-22 23:15:00|1602.7|1596.3|1600.5|1594.1|1602.7|1596.3|1599|1592.6|0
1705965600000|2024-01-22 23:20:00|1601.3|1594.9|1600.6|1594.2|1601.5|1595.1|1599.5|1593.1|0
1705965900000|2024-01-22 23:25:00|1600.7|1594.3|1601.2|1594.8|1601.6|1595.2|1600.1|1593.7|0
1705966200000|2024-01-22 23:30:00|1601.3|1594.9|1602|1595.6|1602|1595.6|1600.7|1594.3|0
1705966500000|2024-01-22 23:35:00|1601|1594.6|1600.9|1594.5|1601.8|1595.4|1600.8|1594.4|0
1705966800000|2024-01-22 23:40:00|1601.7|1595.3|1600|1593.6|1601.7|1595.3|1598.6|1592.2|0
1705967100000|2024-01-22 23:45:00|1600.2|1593.8|1598.8|1592.4|1601.5|1595.1|1598.8|1592.4|0
1705967400000|2024-01-22 23:50:00|1599.8|1593.4|1599.4|1593|1600.1|1593.7|1598.7|1592.3|0
1705967700000|2024-01-22 23:55:00|1599.1|1592.7|1601.1|1594.7|1601.1|1594.7|1598.9|1592.5|0
1705968000000|2024-01-23 00:00:00|1600.6|1594.2|1602.5|1596.1|1602.5|1596.1|1600.6|1594.2|0
1705968300000|2024-01-23 00:05:00|1601.6|1595.2|1603.9|1597.5|1603.9|1597.5|1601.6|1595.2|0
1705968600000|2024-01-23 00:10:00|1603|1596.6|1602.6|1596.2|1604.3|1597.9|1602.6|1596.2|0
1705968900000|2024-01-23 00:15:00|1603.6|1597.2|1604.2|1597.8|1604.2|1597.8|1602.8|1596.4|0
1705969200000|2024-01-23 00:20:00|1603|1596.6|1603.4|1597|1604.5|1598.1|1603|1596.6|0
1705969500000|2024-01-23 00:25:00|1602.3|1595.9|1602.7|1596.3|1602.7|1596.3|1601.5|1595.1|0
1705969800000|2024-01-23 00:30:00|1601.5|1595.1|1601.3|1594.9|1602.5|1596.1|1601.3|1594.9|0
1705970100000|2024-01-23 00:35:00|1601.4|1595|1601.1|1594.7|1602.4|1596|1601|1594.6|0
1705970400000|2024-01-23 00:40:00|1601.2|1594.8|1601.3|1594.9|1601.9|1595.5|1600.8|1594.4|0
1705970700000|2024-01-23 00:45:00|1601.2|1594.8|1601.2|1594.8|1602.3|1595.9|1600.8|1594.4|0
1705971000000|2024-01-23 00:50:00|1601.1|1594.7|1600.8|1594.4|1602.4|1596|1600.8|1594.4|0
1705971300000|2024-01-23 00:55:00|1601.7|1595.3|1600.3|1593.9|1601.7|1595.3|1600.3|1593.9|0
1705971600000|2024-01-23 01:00:00|1600.5|1594.1|1603.2|1596.8|1603.3|1596.9|1600.5|1594.1|0
1705971900000|2024-01-23 01:05:00|1602.1|1595.7|1600.8|1594.4|1602.1|1595.7|1599.9|1593.5|0
1705972200000|2024-01-23 01:10:00|1600.6|1594.2|1599.6|1593.2|1601.3|1594.9|1599.6|1593.2|0
1705972500000|2024-01-23 01:15:00|1600|1593.6|1598.4|1592|1600.8|1594.4|1598.4|1592|0
1705972800000|2024-01-23 01:20:00|1599.4|1593|1599.8|1593.4|1600.6|1594.2|1599.3|1592.9|0
1705973100000|2024-01-23 01:25:00|1599.3|1592.9|1599|1592.6|1599.4|1593|1599|1592.6|0
1705973400000|2024-01-23 01:30:00|1598.9|1592.5|1598.4|1592|1600|1593.6|1598.4|1592|0
1705973700000|2024-01-23 01:35:00|1598.5|1592.1|1599|1592.6|1599.4|1593|1598|1591.6|0
1705974000000|2024-01-23 01:40:00|1597.8|1591.4|1596.1|1589.7|1598.6|1592.2|1596.1|1589.7|0
1705974300000|2024-01-23 01:45:00|1598|1591.6|1598.9|1592.5|1598.9|1592.5|1596.8|1590.4|0
1705974600000|2024-01-23 01:50:00|1598.1|1591.7|1599|1592.6|1599.4|1593|1598.1|1591.7|0
1705974900000|2024-01-23 01:55:00|1599.1|1592.7|1600.9|1594.5|1601.3|1594.9|1598.2|1591.8|0
1705975200000|2024-01-23 02:00:00|1601.1|1594.7|1600.8|1594.4|1601.1|1594.7|1599.6|1593.2|0
1705975500000|2024-01-23 02:05:00|1600.9|1594.5|1600.2|1593.8|1602.4|1596|1600.2|1593.8|0
1705975800000|2024-01-23 02:10:00|1601.2|1594.8|1601.2|1594.8|1601.2|1594.8|1599.9|1593.5|0
1705976100000|2024-01-23 02:15:00|1600.3|1593.9|1601.3|1594.9|1601.5|1595.1|1600.3|1593.9|0
1705976400000|2024-01-23 02:20:00|1601.2|1594.8|1601.6|1595.2|1601.7|1595.3|1600.2|1593.8|0
1705976700000|2024-01-23 02:25:00|1601.7|1595.3|1601.4|1595|1602.3|1595.9|1600.8|1594.4|0
1705977000000|2024-01-23 02:30:00|1602.3|1595.9|1602.4|1596|1602.4|1596|1601.2|1594.8|0
1705977300000|2024-01-23 02:35:00|1601.4|1595|1602.7|1596.3|1602.7|1596.3|1601.4|1595|0
1705977600000|2024-01-23 02:40:00|1602.8|1596.4|1602.8|1596.4|1603|1596.6|1602.5|1596.1|0
1705977900000|2024-01-23 02:45:00|1602.7|1596.3|1601.6|1595.2|1602.9|1596.5|1601.6|1595.2|0
1705978200000|2024-01-23 02:50:00|1602.7|1596.3|1601|1594.6|1602.7|1596.3|1601|1594.6|0
1705978500000|2024-01-23 02:55:00|1601.1|1594.7|1600|1593.6|1601.1|1594.7|1600|1593.6|0
1705978800000|2024-01-23 03:00:00|1600.9|1594.5|1602.1|1595.7|1602.3|1595.9|1599.8|1593.4|0
1705979100000|2024-01-23 03:05:00|1602.2|1595.8|1601.8|1595.4|1602.4|1596|1600.9|1594.5|0
1705979400000|2024-01-23 03:10:00|1601.3|1594.9|1601.2|1594.8|1602.5|1596.1|1601.2|1594.8|0
1705979700000|2024-01-23 03:15:00|1601.1|1594.7|1602|1595.6|1602.1|1595.7|1600.9|1594.5|0
1705980000000|2024-01-23 03:20:00|1601|1594.6|1601.5|1595.1|1602.2|1595.8|1600.9|1594.5|0
1705980300000|2024-01-23 03:25:00|1601.4|1595|1602.4|1596|1602.5|1596.1|1601.3|1594.9|0
1705980600000|2024-01-23 03:30:00|1602.5|1596.1|1602.9|1596.5|1602.9|1596.5|1601.7|1595.3|0
1705980900000|2024-01-23 03:35:00|1602.7|1596.3|1602.1|1595.7|1603|1596.6|1601.4|1595|0
1705981200000|2024-01-23 03:40:00|1602|1595.6|1600.8|1594.4|1602|1595.6|1600.8|1594.4|0
1705981500000|2024-01-23 03:45:00|1600.7|1594.3|1600.6|1594.2|1601.7|1595.3|1600.1|1593.7|0
1705981800000|2024-01-23 03:50:00|1601.7|1595.3|1602|1595.6|1602|1595.6|1600.4|1594|0
1705982100000|2024-01-23 03:55:00|1601.6|1595.2|1600.3|1593.9|1601.6|1595.2|1600.3|1593.9|0
1705982400000|2024-01-23 04:00:00|1601.4|1595|1602|1595.6|1602|1595.6|1600.4|1594|0
1705982700000|2024-01-23 04:05:00|1600.8|1594.4|1601.7|1595.3|1601.7|1595.3|1600.6|1594.2|0
1705983000000|2024-01-23 04:10:00|1601.6|1595.2|1602.4|1596|1603.3|1596.9|1601.4|1595|0
1705983300000|2024-01-23 04:15:00|1602.3|1595.9|1600.7|1594.3|1602.3|1595.9|1600.6|1594.2|0
1705983600000|2024-01-23 04:20:00|1601.9|1595.5|1603.3|1596.9|1603.3|1596.9|1600.8|1594.4|0
1705983900000|2024-01-23 04:25:00|1602.2|1595.8|1601.5|1595.1|1602.5|1596.1|1601.3|1594.9|0
1705984200000|2024-01-23 04:30:00|1603.5|1597.1|1601.8|1595.4|1603.5|1597.1|1601.6|1595.2|0
1705984500000|2024-01-23 04:35:00|1601.9|1595.5|1601.1|1594.7|1601.9|1595.5|1600.6|1594.2|0
1705984800000|2024-01-23 04:40:00|1600.8|1594.4|1600.7|1594.3|1601.1|1594.7|1600.7|1594.3|0
1705985100000|2024-01-23 04:45:00|1600.6|1594.2|1600.9|1594.5|1601.6|1595.2|1600.4|1594|0
1705985400000|2024-01-23 04:50:00|1601|1594.6|1601|1594.6|1602.2|1595.8|1600.8|1594.4|0
1705985700000|2024-01-23 04:55:00|1600.9|1594.5|1601.7|1595.3|1601.7|1595.3|1599.9|1593.5|0
1706051400000|2024-01-23 23:10:00|1598.8|1592.4|1597.1|1590.7|1598.8|1592.4|1595.8|1589.4|0
1706051700000|2024-01-23 23:15:00|1596|1589.6|1595.8|1589.4|1598.5|1592.1|1595.1|1588.7|0
1706052000000|2024-01-23 23:20:00|1596.2|1589.8|1596.6|1590.2|1597|1590.6|1595.9|1589.5|0
1706052300000|2024-01-23 23:25:00|1597.3|1590.9|1598.2|1591.8|1598.6|1592.2|1596.6|1590.2|0
1706052600000|2024-01-23 23:30:00|1597.3|1590.9|1598.1|1591.7|1598.9|1592.5|1597.3|1590.9|0
1706052900000|2024-01-23 23:35:00|1596.9|1590.5|1597|1590.6|1597.7|1591.3|1594.5|1588.1|0
1706053200000|2024-01-23 23:40:00|1596.8|1590.4|1595.9|1589.5|1596.9|1590.5|1595.7|1589.3|0
1706053500000|2024-01-23 23:45:00|1595.5|1589.1|1595.4|1589|1595.8|1589.4|1594.8|1588.4|0
1706053800000|2024-01-23 23:50:00|1595.6|1589.2|1594.5|1588.1|1596.4|1590|1594.5|1588.1|0
1706054100000|2024-01-23 23:55:00|1594.6|1588.2|1596|1589.6|1596|1589.6|1594.6|1588.2|0
1706054400000|2024-01-24 00:00:00|1598.3|1591.9|1597.4|1591|1598.3|1591.9|1594.5|1588.1|0
1706054700000|2024-01-24 00:05:00|1596.3|1589.9|1595.7|1589.3|1597.2|1590.8|1595.6|1589.2|0
1706055000000|2024-01-24 00:10:00|1595.8|1589.4|1597.3|1590.9|1597.6|1591.2|1595.7|1589.3|0
1706055300000|2024-01-24 00:15:00|1597.6|1591.2|1596.9|1590.5|1597.9|1591.5|1596.7|1590.3|0
1706055600000|2024-01-24 00:20:00|1597.2|1590.8|1596.7|1590.3|1597.9|1591.5|1596.2|1589.8|0
1706055900000|2024-01-24 00:25:00|1596.9|1590.5|1597|1590.6|1598.1|1591.7|1596.9|1590.5|0
1706056200000|2024-01-24 00:30:00|1598.1|1591.7|1597|1590.6|1598.8|1592.4|1597|1590.6|0
1706056500000|2024-01-24 00:35:00|1597.9|1591.5|1599.8|1593.4|1599.8|1593.4|1596.9|1590.5|0
1706056800000|2024-01-24 00:40:00|1600.8|1594.4|1602.1|1595.7|1602.5|1596.1|1600.8|1594.4|0
1706057100000|2024-01-24 00:45:00|1601|1594.6|1601|1594.6|1601.8|1595.4|1600.4|1594|0
1706057400000|2024-01-24 00:50:00|1601.2|1594.8|1603.6|1597.2|1603.6|1597.2|1601.2|1594.8|0
1706057700000|2024-01-24 00:55:00|1602.2|1595.8|1601.7|1595.3|1603.3|1596.9|1601.7|1595.3|0
1706058000000|2024-01-24 01:00:00|1601.8|1595.4|1600.3|1593.9|1602.5|1596.1|1600.3|1593.9|0
1706058300000|2024-01-24 01:05:00|1600.5|1594.1|1600.1|1593.7|1600.6|1594.2|1600.1|1593.7|0
1706058600000|2024-01-24 01:10:00|1599.9|1593.5|1600|1593.6|1601.1|1594.7|1599.8|1593.4|0
1706058900000|2024-01-24 01:15:00|1599.8|1593.4|1600|1593.6|1600|1593.6|1599.4|1593|0
1706059200000|2024-01-24 01:20:00|1600.7|1594.3|1600.9|1594.5|1600.9|1594.5|1599.5|1593.1|0
1706059500000|2024-01-24 01:25:00|1599.8|1593.4|1599.7|1593.3|1600.8|1594.4|1599.5|1593.1|0
1706059800000|2024-01-24 01:30:00|1600.8|1594.4|1599.5|1593.1|1600.8|1594.4|1599.4|1593|0
1706060100000|2024-01-24 01:35:00|1599.6|1593.2|1599|1592.6|1600.5|1594.1|1599|1592.6|0
1706060400000|2024-01-24 01:40:00|1599.1|1592.7|1597.9|1591.5|1599.1|1592.7|1597.9|1591.5|0
1706060700000|2024-01-24 01:45:00|1597.8|1591.4|1596.7|1590.3|1597.8|1591.4|1596.3|1589.9|0
1706061000000|2024-01-24 01:50:00|1596.8|1590.4|1597.1|1590.7|1597.6|1591.2|1595.7|1589.3|0
1706061300000|2024-01-24 01:55:00|1597|1590.6|1596.7|1590.3|1597|1590.6|1595.5|1589.1|0
1706061600000|2024-01-24 02:00:00|1595.8|1589.4|1596|1589.6|1597|1590.6|1595.5|1589.1|0
1706061900000|2024-01-24 02:05:00|1597|1590.6|1594.8|1588.4|1597.1|1590.7|1594.6|1588.2|0
1706062200000|2024-01-24 02:10:00|1595.8|1589.4|1595.8|1589.4|1596|1589.6|1594.7|1588.3|0
1706062500000|2024-01-24 02:15:00|1594.6|1588.2|1594.9|1588.5|1596|1589.6|1594.6|1588.2|0
1706062800000|2024-01-24 02:20:00|1595|1588.6|1595.5|1589.1|1595.5|1589.1|1595|1588.6|0
1706063100000|2024-01-24 02:25:00|1595.4|1589|1595.6|1589.2|1596.7|1590.3|1595.4|1589|0
1706063400000|2024-01-24 02:30:00|1595.5|1589.1|1595.7|1589.3|1596.6|1590.2|1595.4|1589|0
1706063700000|2024-01-24 02:35:00|1595.6|1589.2|1597.5|1591.1|1597.5|1591.1|1595.6|1589.2|0
1706064000000|2024-01-24 02:40:00|1597.4|1591|1596.4|1590|1597.4|1591|1595.8|1589.4|0
1706064300000|2024-01-24 02:45:00|1596.5|1590.1|1597.4|1591|1597.4|1591|1596.4|1590|0
1706064600000|2024-01-24 02:50:00|1597.5|1591.1|1598.6|1592.2|1598.7|1592.3|1597.4|1591|0
1706064900000|2024-01-24 02:55:00|1597.6|1591.2|1598.4|1592|1599.6|1593.2|1597.6|1591.2|0
1706065200000|2024-01-24 03:00:00|1597.4|1591|1598.5|1592.1|1598.6|1592.2|1597.4|1591|0
1706065500000|2024-01-24 03:05:00|1599.5|1593.1|1599.9|1593.5|1599.9|1593.5|1598.5|1592.1|0
1706065800000|2024-01-24 03:10:00|1599.7|1593.3|1597.9|1591.5|1599.7|1593.3|1597.7|1591.3|0
1706066100000|2024-01-24 03:15:00|1598.1|1591.7|1598.7|1592.3|1599.3|1592.9|1598|1591.6|0
1706066400000|2024-01-24 03:20:00|1598.8|1592.4|1600|1593.6|1600|1593.6|1598.5|1592.1|0
1706066700000|2024-01-24 03:25:00|1598.8|1592.4|1599.6|1593.2|1599.8|1593.4|1598.5|1592.1|0
1706067000000|2024-01-24 03:30:00|1598.4|1592|1599.7|1593.3|1600.6|1594.2|1598.4|1592|0
1706067300000|2024-01-24 03:35:00|1599.6|1593.2|1600.6|1594.2|1600.7|1594.3|1599.5|1593.1|0
1706067600000|2024-01-24 03:40:00|1599.6|1593.2|1599.3|1592.9|1600.7|1594.3|1599|1592.6|0
1706067900000|2024-01-24 03:45:00|1599.2|1592.8|1598.7|1592.3|1599.8|1593.4|1598.7|1592.3|0
1706068200000|2024-01-24 03:50:00|1599.7|1593.3|1598.8|1592.4|1600.2|1593.8|1598.7|1592.3|0
1706068500000|2024-01-24 03:55:00|1598.9|1592.5|1600.2|1593.8|1600.2|1593.8|1598.9|1592.5|0
1706068800000|2024-01-24 04:00:00|1599.1|1592.7|1599.4|1593|1600.5|1594.1|1599.1|1592.7|0
1706069100000|2024-01-24 04:05:00|1600.5|1594.1|1599.2|1592.8|1600.5|1594.1|1599.2|1592.8|0
1706069400000|2024-01-24 04:10:00|1599.1|1592.7|1599.5|1593.1|1599.7|1593.3|1598.3|1591.9|0
1706069700000|2024-01-24 04:15:00|1598.4|1592|1598.8|1592.4|1599.7|1593.3|1598.4|1592|0
1706070000000|2024-01-24 04:20:00|1598.9|1592.5|1599.1|1592.7|1600.2|1593.8|1598.9|1592.5|0
1706070300000|2024-01-24 04:25:00|1600.1|1593.7|1600.3|1593.9|1601.5|1595.1|1599|1592.6|0
1706070600000|2024-01-24 04:30:00|1602.2|1595.8|1600.5|1594.1|1602.4|1596|1600.2|1593.8|0
1706070900000|2024-01-24 04:35:00|1600.7|1594.3|1600.9|1594.5|1602.7|1596.3|1600.6|1594.2|0
1706071200000|2024-01-24 04:40:00|1601.9|1595.5|1601.6|1595.2|1602.6|1596.2|1601.2|1594.8|0
1706071500000|2024-01-24 04:45:00|1602.6|1596.2|1602.1|1595.7|1602.7|1596.3|1601.4|1595|0
1706071800000|2024-01-24 04:50:00|1602|1595.6|1603.4|1597|1603.4|1597|1601.8|1595.4|0
1706072100000|2024-01-24 04:55:00|1603.3|1596.9|1602.8|1596.4|1603.7|1597.3|1601.7|1595.3|0
1706137800000|2024-01-24 23:10:00|1603.5|1597.1|1604.5|1598.1|1604.7|1598.3|1602.3|1595.9|0
1706138100000|2024-01-24 23:15:00|1604.4|1598|1606|1599.6|1606|1599.6|1604.4|1598|0
1706138400000|2024-01-24 23:20:00|1605.9|1599.5|1606.2|1599.8|1606.6|1600.2|1604.7|1598.3|0
1706138700000|2024-01-24 23:25:00|1606.4|1600|1604.8|1598.4|1606.4|1600|1604.8|1598.4|0
1706139000000|2024-01-24 23:30:00|1603.4|1597|1606.4|1600|1606.4|1600|1603.4|1597|0
1706139300000|2024-01-24 23:35:00|1606.8|1600.4|1604.6|1598.2|1606.8|1600.4|1603.4|1597|0
1706139600000|2024-01-24 23:40:00|1605.8|1599.4|1602.2|1595.8|1605.8|1599.4|1602.2|1595.8|0
1706139900000|2024-01-24 23:45:00|1604.3|1597.9|1601.2|1594.8|1604.3|1597.9|1601.2|1594.8|0
1706140200000|2024-01-24 23:50:00|1600.7|1594.3|1599.4|1593|1601.9|1595.5|1599.4|1593|0
1706140500000|2024-01-24 23:55:00|1599.6|1593.2|1600.2|1593.8|1601.4|1595|1599.4|1593|0
1706140800000|2024-01-25 00:00:00|1600|1593.6|1600.9|1594.5|1601.1|1594.7|1599.9|1593.5|0
1706141100000|2024-01-25 00:05:00|1600.6|1594.2|1596.6|1590.2|1600.6|1594.2|1596.6|1590.2|0
1706141400000|2024-01-25 00:10:00|1597.1|1590.7|1599.5|1593.1|1599.5|1593.1|1596.7|1590.3|0
1706141700000|2024-01-25 00:15:00|1599.4|1593|1598.6|1592.2|1600.3|1593.9|1598.6|1592.2|0
1706142000000|2024-01-25 00:20:00|1597.7|1591.3|1597.4|1591|1598.8|1592.4|1597.3|1590.9|0
1706142300000|2024-01-25 00:25:00|1598.3|1591.9|1596.6|1590.2|1598.5|1592.1|1596.5|1590.1|0
1706142600000|2024-01-25 00:30:00|1598.7|1592.3|1599.7|1593.3|1599.7|1593.3|1598.7|1592.3|0
1706142900000|2024-01-25 00:35:00|1599.8|1593.4|1599.5|1593.1|1600.8|1594.4|1599.5|1593.1|0
1706143200000|2024-01-25 00:40:00|1598.9|1592.5|1597.7|1591.3|1599|1592.6|1597.7|1591.3|0
1706143500000|2024-01-25 00:45:00|1597.6|1591.2|1598.7|1592.3|1598.7|1592.3|1597.4|1591|0
1706143800000|2024-01-25 00:50:00|1599.8|1593.4|1600.6|1594.2|1601.3|1594.9|1599.1|1592.7|0
1706144100000|2024-01-25 00:55:00|1599.6|1593.2|1601|1594.6|1601.2|1594.8|1599.6|1593.2|0
1706144400000|2024-01-25 01:00:00|1599.9|1593.5|1600.1|1593.7|1600.9|1594.5|1599.3|1592.9|0
1706144700000|2024-01-25 01:05:00|1599.4|1593|1600.9|1594.5|1601|1594.6|1599.4|1593|0
1706145000000|2024-01-25 01:10:00|1599.8|1593.4|1601.4|1595|1601.4|1595|1599.8|1593.4|0
1706145300000|2024-01-25 01:15:00|1601.5|1595.1|1598.3|1591.9|1601.5|1595.1|1598.3|1591.9|0
1706145600000|2024-01-25 01:20:00|1598.5|1592.1|1600.2|1593.8|1600.2|1593.8|1597.9|1591.5|0
1706145900000|2024-01-25 01:25:00|1599.2|1592.8|1600.4|1594|1600.5|1594.1|1599|1592.6|0
1706146200000|2024-01-25 01:30:00|1599.5|1593.1|1600.2|1593.8|1600.6|1594.2|1599.3|1592.9|0
1706146500000|2024-01-25 01:35:00|1599.2|1592.8|1601.5|1595.1|1601.5|1595.1|1598.2|1591.8|0
1706146800000|2024-01-25 01:40:00|1600.6|1594.2|1600.7|1594.3|1601.7|1595.3|1600.5|1594.1|0
1706147100000|2024-01-25 01:45:00|1600.5|1594.1|1600.4|1594|1600.9|1594.5|1598.7|1592.3|0
1706147400000|2024-01-25 01:50:00|1600.5|1594.1|1600|1593.6|1600.5|1594.1|1599.5|1593.1|0
1706147700000|2024-01-25 01:55:00|1600.2|1593.8|1601.4|1595|1601.7|1595.3|1600.1|1593.7|0
1706148000000|2024-01-25 02:00:00|1601.5|1595.1|1602.7|1596.3|1602.9|1596.5|1600.3|1593.9|0
1706148300000|2024-01-25 02:05:00|1601.7|1595.3|1602.8|1596.4|1602.9|1596.5|1601.7|1595.3|0
1706148600000|2024-01-25 02:10:00|1602.9|1596.5|1602.3|1595.9|1603.8|1597.4|1602.1|1595.7|0
1706148900000|2024-01-25 02:15:00|1602.1|1595.7|1602.3|1595.9|1602.4|1596|1602.1|1595.7|0
1706149200000|2024-01-25 02:20:00|1602.1|1595.7|1602.1|1595.7|1603.1|1596.7|1601.9|1595.5|0
1706149500000|2024-01-25 02:25:00|1602.2|1595.8|1602.5|1596.1|1602.7|1596.3|1602.2|1595.8|0
1706149800000|2024-01-25 02:30:00|1602.4|1596|1602.2|1595.8|1603.4|1597|1602.1|1595.7|0
1706150100000|2024-01-25 02:35:00|1602.9|1596.5|1602.8|1596.4|1603.9|1597.5|1602.5|1596.1|0
1706150400000|2024-01-25 02:40:00|1602.7|1596.3|1603.9|1597.5|1603.9|1597.5|1602.6|1596.2|0
1706150700000|2024-01-25 02:45:00|1603.3|1596.9|1604.3|1597.9|1604.5|1598.1|1602.5|1596.1|0
1706151000000|2024-01-25 02:50:00|1604.5|1598.1|1603.4|1597|1604.5|1598.1|1603.3|1596.9|0
1706151300000|2024-01-25 02:55:00|1604.4|1598|1604.3|1597.9|1604.7|1598.3|1603.4|1597|0
1706151600000|2024-01-25 03:00:00|1604.2|1597.8|1603.4|1597|1604.6|1598.2|1603.3|1596.9|0
1706151900000|2024-01-25 03:05:00|1603.5|1597.1|1604.7|1598.3|1605.1|1598.7|1603.5|1597.1|0
1706152200000|2024-01-25 03:10:00|1603.5|1597.1|1604.4|1598|1604.7|1598.3|1603.5|1597.1|0
1706152500000|2024-01-25 03:15:00|1603.4|1597|1604.3|1597.9|1604.4|1598|1603.4|1597|0
1706152800000|2024-01-25 03:20:00|1604.4|1598|1604.2|1597.8|1604.6|1598.2|1603.4|1597|0
1706153100000|2024-01-25 03:25:00|1604.1|1597.7|1604.1|1597.7|1604.4|1598|1603.2|1596.8|0
1706153400000|2024-01-25 03:30:00|1604.2|1597.8|1604|1597.6|1604.2|1597.8|1602.9|1596.5|0
1706153700000|2024-01-25 03:35:00|1604.2|1597.8|1603.6|1597.2|1604.3|1597.9|1602.3|1595.9|0
1706154000000|2024-01-25 03:40:00|1603.7|1597.3|1603.3|1596.9|1603.9|1597.5|1602.8|1596.4|0
1706154300000|2024-01-25 03:45:00|1603.1|1596.7|1603.7|1597.3|1603.7|1597.3|1603.1|1596.7|0
1706154600000|2024-01-25 03:50:00|1603.6|1597.2|1603.8|1597.4|1603.8|1597.4|1603.4|1597|0
1706154900000|2024-01-25 03:55:00|1603.9|1597.5|1604|1597.6|1604.3|1597.9|1603.1|1596.7|0
1706155200000|2024-01-25 04:00:00|1604.2|1597.8|1604.2|1597.8|1604.4|1598|1603.2|1596.8|0
1706155500000|2024-01-25 04:05:00|1604.1|1597.7|1604.3|1597.9|1604.5|1598.1|1603.1|1596.7|0
1706155800000|2024-01-25 04:10:00|1603.2|1596.8|1604.4|1598|1604.4|1598|1603|1596.6|0
1706156100000|2024-01-25 04:15:00|1604.3|1597.9|1603.4|1597|1604.9|1598.5|1603.4|1597|0
1706156400000|2024-01-25 04:20:00|1603.6|1597.2|1603.4|1597|1604.7|1598.3|1603.2|1596.8|0
1706156700000|2024-01-25 04:25:00|1604.6|1598.2|1604.5|1598.1|1604.6|1598.2|1603.6|1597.2|0
1706157000000|2024-01-25 04:30:00|1604.4|1598|1604.5|1598.1|1604.7|1598.3|1603.5|1597.1|0
1706157300000|2024-01-25 04:35:00|1603.3|1596.9|1604.2|1597.8|1604.6|1598.2|1603.3|1596.9|0
1706157600000|2024-01-25 04:40:00|1604|1597.6|1604.2|1597.8|1605.2|1598.8|1602.9|1596.5|0
1706157900000|2024-01-25 04:45:00|1604.1|1597.7|1603.1|1596.7|1604.1|1597.7|1602.9|1596.5|0
1706158200000|2024-01-25 04:50:00|1604.1|1597.7|1603.2|1596.8|1604.2|1597.8|1603|1596.6|0
1706158500000|2024-01-25 04:55:00|1604.2|1597.8|1603.3|1596.9|1604.6|1598.2|1603|1596.6|0
1706483400000|2024-01-28 23:10:00|1606.4|1600|1610.9|1604.5|1610.9|1604.5|1605.9|1599.5|0
1706483700000|2024-01-28 23:15:00|1609.8|1603.4|1610.6|1604.2|1610.8|1604.4|1609.3|1602.9|0
1706484000000|2024-01-28 23:20:00|1609.4|1603|1608.7|1602.3|1610.7|1604.3|1608.7|1602.3|0
1706484300000|2024-01-28 23:25:00|1608.9|1602.5|1607.5|1601.1|1608.9|1602.5|1607.3|1600.9|0
1706484600000|2024-01-28 23:30:00|1607.4|1601|1604.9|1598.5|1607.7|1601.3|1603.9|1597.5|0
1706484900000|2024-01-28 23:35:00|1603.3|1596.9|1604.5|1598.1|1604.5|1598.1|1603.2|1596.8|0
1706485200000|2024-01-28 23:40:00|1604.7|1598.3|1604.9|1598.5|1605|1598.6|1603.6|1597.2|0
1706485500000|2024-01-28 23:45:00|1604.7|1598.3|1604.7|1598.3|1604.8|1598.4|1604.6|1598.2|0
1706485800000|2024-01-28 23:50:00|1604.9|1598.5|1603.4|1597|1604.9|1598.5|1603.4|1597|0
1706486100000|2024-01-28 23:55:00|1603.5|1597.1|1604.5|1598.1|1605.4|1599|1603.5|1597.1|0
1706486400000|2024-01-29 00:00:00|1604.8|1598.4|1603.2|1596.8|1605.9|1599.5|1603.2|1596.8|0
1706486700000|2024-01-29 00:05:00|1604.2|1597.8|1601.6|1595.2|1604.2|1597.8|1601.6|1595.2|0
1706487000000|2024-01-29 00:10:00|1602.5|1596.1|1602.3|1595.9|1602.5|1596.1|1600.9|1594.5|0
1706487300000|2024-01-29 00:15:00|1601.4|1595|1602.9|1596.5|1603.5|1597.1|1601.2|1594.8|0
1706487600000|2024-01-29 00:20:00|1602.4|1596|1602.2|1595.8|1602.5|1596.1|1601.2|1594.8|0
1706487900000|2024-01-29 00:25:00|1601.9|1595.5|1602.2|1595.8|1602.3|1595.9|1600.8|1594.4|0
1706488200000|2024-01-29 00:30:00|1602.5|1596.1|1604.6|1598.2|1604.7|1598.3|1602.5|1596.1|0
1706488500000|2024-01-29 00:35:00|1603.5|1597.1|1604.5|1598.1|1604.7|1598.3|1603.5|1597.1|0
1706488800000|2024-01-29 00:40:00|1604.4|1598|1604.6|1598.2|1604.9|1598.5|1603.1|1596.7|0
1706489100000|2024-01-29 00:45:00|1604.5|1598.1|1605.1|1598.7|1605.3|1598.9|1603.3|1596.9|0
1706489400000|2024-01-29 00:50:00|1605.2|1598.8|1604.7|1598.3|1605.5|1599.1|1604.1|1597.7|0
1706489700000|2024-01-29 00:55:00|1605.8|1599.4|1606.3|1599.9|1606.4|1600|1604.7|1598.3|0
1706490000000|2024-01-29 01:00:00|1606.2|1599.8|1606.8|1600.4|1606.8|1600.4|1605.5|1599.1|0
1706490300000|2024-01-29 01:05:00|1606.7|1600.3|1607.8|1601.4|1607.8|1601.4|1605.4|1599|0
1706490600000|2024-01-29 01:10:00|1606.7|1600.3|1606.5|1600.1|1608.2|1601.8|1606.5|1600.1|0
1706490900000|2024-01-29 01:15:00|1607.8|1601.4|1604.9|1598.5|1607.8|1601.4|1604.8|1598.4|0
1706491200000|2024-01-29 01:20:00|1605|1598.6|1605.9|1599.5|1606.9|1600.5|1604.8|1598.4|0
1706491500000|2024-01-29 01:25:00|1607.2|1600.8|1606.4|1600|1607.4|1601|1605.9|1599.5|0
1706491800000|2024-01-29 01:30:00|1606.3|1599.9|1606.5|1600.1|1607.6|1601.2|1606.2|1599.8|0
1706492100000|2024-01-29 01:35:00|1606.6|1600.2|1606.9|1600.5|1607.9|1601.5|1606.6|1600.2|0
1706492400000|2024-01-29 01:40:00|1607.8|1601.4|1606.7|1600.3|1608.1|1601.7|1606.7|1600.3|0
1706492700000|2024-01-29 01:45:00|1607.7|1601.3|1607.8|1601.4|1609.7|1603.3|1606.5|1600.1|0
1706493000000|2024-01-29 01:50:00|1606.6|1600.2|1607.1|1600.7|1608.1|1601.7|1606.6|1600.2|0
1706493300000|2024-01-29 01:55:00|1607|1600.6|1606.8|1600.4|1608.1|1601.7|1606.8|1600.4|0
1706493600000|2024-01-29 02:00:00|1607.8|1601.4|1607.6|1601.2|1607.8|1601.4|1606.6|1600.2|0
1706493900000|2024-01-29 02:05:00|1606.6|1600.2|1607.9|1601.5|1607.9|1601.5|1606.3|1599.9|0
1706494200000|2024-01-29 02:10:00|1607.6|1601.2|1606.7|1600.3|1607.6|1601.2|1605.7|1599.3|0
1706494500000|2024-01-29 02:15:00|1606.8|1600.4|1606.9|1600.5|1606.9|1600.5|1605.7|1599.3|0
1706494800000|2024-01-29 02:20:00|1606.8|1600.4|1606.9|1600.5|1607|1600.6|1606.7|1600.3|0
1706495100000|2024-01-29 02:25:00|1606.8|1600.4|1606.2|1599.8|1607.2|1600.8|1605.9|1599.5|0
1706495400000|2024-01-29 02:30:00|1606.1|1599.7|1605.9|1599.5|1607.2|1600.8|1605.8|1599.4|0
1706495700000|2024-01-29 02:35:00|1607|1600.6|1605.8|1599.4|1607.1|1600.7|1605.5|1599.1|0
1706496000000|2024-01-29 02:40:00|1605.7|1599.3|1606.1|1599.7|1607|1600.6|1605.7|1599.3|0
1706496300000|2024-01-29 02:45:00|1607.2|1600.8|1607.1|1600.7|1607.2|1600.8|1605.9|1599.5|0
1706496600000|2024-01-29 02:50:00|1607|1600.6|1606.4|1600|1607.2|1600.8|1606.1|1599.7|0
1706496900000|2024-01-29 02:55:00|1606.3|1599.9|1608.9|1602.5|1608.9|1602.5|1606.3|1599.9|0
1706497200000|2024-01-29 03:00:00|1607.8|1601.4|1608.7|1602.3|1609.6|1603.2|1607.7|1601.3|0
1706497500000|2024-01-29 03:05:00|1609.7|1603.3|1607.4|1601|1609.8|1603.4|1607.4|1601|0
1706497800000|2024-01-29 03:10:00|1608.3|1601.9|1609.5|1603.1|1609.7|1603.3|1608.3|1601.9|0
1706498100000|2024-01-29 03:15:00|1608.3|1601.9|1609.3|1602.9|1609.3|1602.9|1608.3|1601.9|0
1706498400000|2024-01-29 03:20:00|1609.4|1603|1608.4|1602|1609.5|1603.1|1608.1|1601.7|0
1706498700000|2024-01-29 03:25:00|1608.6|1602.2|1609.8|1603.4|1609.9|1603.5|1608.5|1602.1|0
1706499000000|2024-01-29 03:30:00|1609.9|1603.5|1608.3|1601.9|1609.9|1603.5|1608.3|1601.9|0
1706499300000|2024-01-29 03:35:00|1609.3|1602.9|1608.3|1601.9|1609.5|1603.1|1608.1|1601.7|0
1706499600000|2024-01-29 03:40:00|1608.1|1601.7|1608.7|1602.3|1608.7|1602.3|1607.7|1601.3|0
1706499900000|2024-01-29 03:45:00|1608.6|1602.2|1608.2|1601.8|1608.7|1602.3|1607.6|1601.2|0
1706500200000|2024-01-29 03:50:00|1607.1|1600.7|1606.9|1600.5|1607.9|1601.5|1606.5|1600.1|0
1706500500000|2024-01-29 03:55:00|1607|1600.6|1608|1601.6|1608|1601.6|1606.7|1600.3|0
1706500800000|2024-01-29 04:00:00|1606.9|1600.5|1606.5|1600.1|1608|1601.6|1606.5|1600.1|0
1706501100000|2024-01-29 04:05:00|1606.4|1600|1607.6|1601.2|1607.6|1601.2|1606.3|1599.9|0
1706501400000|2024-01-29 04:10:00|1606.6|1600.2|1607.8|1601.4|1607.8|1601.4|1606.5|1600.1|0
1706501700000|2024-01-29 04:15:00|1606.7|1600.3|1607.7|1601.3|1607.7|1601.3|1606.6|1600.2|0
1706502000000|2024-01-29 04:20:00|1607.9|1601.5|1606.8|1600.4|1607.9|1601.5|1606.5|1600.1|0
1706502300000|2024-01-29 04:25:00|1606.9|1600.5|1605.9|1599.5|1608.2|1601.8|1605.8|1599.4|0
1706502600000|2024-01-29 04:30:00|1606.9|1600.5|1605.6|1599.2|1606.9|1600.5|1605.6|1599.2|0
1706502900000|2024-01-29 04:35:00|1605.7|1599.3|1605.5|1599.1|1605.7|1599.3|1605.5|1599.1|0
1706503200000|2024-01-29 04:40:00|1604.5|1598.1|1605.5|1599.1|1605.7|1599.3|1604.5|1598.1|0
1706503500000|2024-01-29 04:45:00|1605.8|1599.4|1606.2|1599.8|1606.2|1599.8|1604.3|1597.9|0
1706503800000|2024-01-29 04:50:00|1606.3|1599.9|1605.1|1598.7|1606.5|1600.1|1605.1|1598.7|0
1706504100000|2024-01-29 04:55:00|1606.1|1599.7|1605.6|1599.2|1606.1|1599.7|1604.5|1598.1|0
1706569800000|2024-01-29 23:10:00|1617.1|1610.7|1619.2|1612.8|1619.2|1612.8|1614.6|1608.2|0
1706570100000|2024-01-29 23:15:00|1618.4|1612|1620.5|1614.1|1620.5|1614.1|1618|1611.6|0
1706570400000|2024-01-29 23:20:00|1620.7|1614.3|1619|1612.6|1621.2|1614.8|1619|1612.6|0
1706570700000|2024-01-29 23:25:00|1619.9|1613.5|1620.5|1614.1|1620.5|1614.1|1618.7|1612.3|0
1706571000000|2024-01-29 23:30:00|1621.6|1615.2|1622.2|1615.8|1622.4|1616|1621.2|1614.8|0
1706571300000|2024-01-29 23:35:00|1621.8|1615.4|1621.7|1615.3|1621.9|1615.5|1620.2|1613.8|0
1706571600000|2024-01-29 23:40:00|1621.4|1615|1620.5|1614.1|1621.9|1615.5|1620.5|1614.1|0
1706571900000|2024-01-29 23:45:00|1620.4|1614|1619|1612.6|1620.4|1614|1619|1612.6|0
1706572200000|2024-01-29 23:50:00|1618.9|1612.5|1619.9|1613.5|1619.9|1613.5|1618.7|1612.3|0
1706572500000|2024-01-29 23:55:00|1618.7|1612.3|1619.8|1613.4|1620|1613.6|1618.7|1612.3|0
1706572800000|2024-01-30 00:00:00|1620.9|1614.5|1620.6|1614.2|1620.9|1614.5|1619.4|1613|0
1706573100000|2024-01-30 00:05:00|1620.4|1614|1618.6|1612.2|1620.4|1614|1618.6|1612.2|0
1706573400000|2024-01-30 00:10:00|1619.5|1613.1|1619|1612.6|1620.5|1614.1|1619|1612.6|0
1706573700000|2024-01-30 00:15:00|1619.2|1612.8|1621.1|1614.7|1621.1|1614.7|1619.2|1612.8|0
1706574000000|2024-01-30 00:20:00|1620.8|1614.4|1621.6|1615.2|1621.6|1615.2|1620|1613.6|0
1706574300000|2024-01-30 00:25:00|1621.4|1615|1620|1613.6|1621.4|1615|1620|1613.6|0
1706574600000|2024-01-30 00:30:00|1618.7|1612.3|1618.6|1612.2|1621.1|1614.7|1618.6|1612.2|0
1706574900000|2024-01-30 00:35:00|1619.5|1613.1|1618.6|1612.2|1619.8|1613.4|1618.6|1612.2|0
1706575200000|2024-01-30 00:40:00|1618.4|1612|1618.3|1611.9|1619.5|1613.1|1618.3|1611.9|0
1706575500000|2024-01-30 00:45:00|1618.4|1612|1618.5|1612.1|1619.2|1612.8|1617.7|1611.3|0
1706575800000|2024-01-30 00:50:00|1618.3|1611.9|1616.1|1609.7|1618.3|1611.9|1614.9|1608.5|0
1706576100000|2024-01-30 00:55:00|1616|1609.6|1615.5|1609.1|1617.1|1610.7|1615.5|1609.1|0
1706576400000|2024-01-30 01:00:00|1613|1606.6|1613.7|1607.3|1614.5|1608.1|1612.9|1606.5|0
1706576700000|2024-01-30 01:05:00|1613.6|1607.2|1616.1|1609.7|1616.1|1609.7|1613.6|1607.2|0
1706577000000|2024-01-30 01:10:00|1616.2|1609.8|1616.5|1610.1|1616.5|1610.1|1615.2|1608.8|0
1706577300000|2024-01-30 01:15:00|1615.3|1608.9|1615.5|1609.1|1616.1|1609.7|1614.4|1608|0
1706577600000|2024-01-30 01:20:00|1614.7|1608.3|1616.7|1610.3|1616.8|1610.4|1614.7|1608.3|0
1706577900000|2024-01-30 01:25:00|1615.7|1609.3|1615.1|1608.7|1616.9|1610.5|1615.1|1608.7|0
1706578200000|2024-01-30 01:30:00|1614.8|1608.4|1616.3|1609.9|1616.3|1609.9|1614.8|1608.4|0
1706578500000|2024-01-30 01:35:00|1616.1|1609.7|1615.8|1609.4|1616.6|1610.2|1614.6|1608.2|0
1706578800000|2024-01-30 01:40:00|1615.9|1609.5|1615.6|1609.2|1615.9|1609.5|1614.6|1608.2|0
1706579100000|2024-01-30 01:45:00|1615.7|1609.3|1615.4|1609|1616|1609.6|1614.4|1608|0
1706579400000|2024-01-30 01:50:00|1615.5|1609.1|1615.7|1609.3|1615.7|1609.3|1614.5|1608.1|0
1706579700000|2024-01-30 01:55:00|1615.8|1609.4|1615.6|1609.2|1615.9|1609.5|1615.6|1609.2|0
1706580000000|2024-01-30 02:00:00|1615.5|1609.1|1614.3|1607.9|1615.5|1609.1|1614.3|1607.9|0
1706580300000|2024-01-30 02:05:00|1613.3|1606.9|1614.8|1608.4|1614.8|1608.4|1613.3|1606.9|0
1706580600000|2024-01-30 02:10:00|1614.7|1608.3|1614.3|1607.9|1614.7|1608.3|1613.4|1607|0
1706580900000|2024-01-30 02:15:00|1613.4|1607|1613.1|1606.7|1613.4|1607|1613|1606.6|0
1706581200000|2024-01-30 02:20:00|1612.8|1606.4|1612.6|1606.2|1612.8|1606.4|1611.7|1605.3|0
1706581500000|2024-01-30 02:25:00|1612.5|1606.1|1611.6|1605.2|1613|1606.6|1611.5|1605.1|0
1706581800000|2024-01-30 02:30:00|1612.6|1606.2|1613|1606.6|1613|1606.6|1611.5|1605.1|0
1706582100000|2024-01-30 02:35:00|1613.3|1606.9|1614.5|1608.1|1614.5|1608.1|1612.4|1606|0
1706582400000|2024-01-30 02:40:00|1614.6|1608.2|1614.9|1608.5|1614.9|1608.5|1613.7|1607.3|0
1706582700000|2024-01-30 02:45:00|1614.8|1608.4|1614.7|1608.3|1615|1608.6|1613.8|1607.4|0
1706583000000|2024-01-30 02:50:00|1614.8|1608.4|1614.8|1608.4|1615|1608.6|1613.7|1607.3|0
1706583300000|2024-01-30 02:55:00|1613.6|1607.2|1614.6|1608.2|1614.8|1608.4|1613.3|1606.9|0
1706583600000|2024-01-30 03:00:00|1614.8|1608.4|1614.6|1608.2|1614.8|1608.4|1613.4|1607|0
1706583900000|2024-01-30 03:05:00|1614.5|1608.1|1614.1|1607.7|1615.8|1609.4|1614.1|1607.7|0
1706584200000|2024-01-30 03:10:00|1615.1|1608.7|1614.9|1608.5|1615.4|1609|1613.7|1607.3|0
1706584500000|2024-01-30 03:15:00|1614|1607.6|1615.4|1609|1615.4|1609|1614|1607.6|0
1706584800000|2024-01-30 03:20:00|1615.3|1608.9|1614.2|1607.8|1615.5|1609.1|1614.2|1607.8|0
1706585100000|2024-01-30 03:25:00|1614|1607.6|1613.9|1607.5|1614.9|1608.5|1613.9|1607.5|0
1706585400000|2024-01-30 03:30:00|1613.8|1607.4|1612.9|1606.5|1614.8|1608.4|1611.7|1605.3|0
1706585700000|2024-01-30 03:35:00|1611.8|1605.4|1612.1|1605.7|1613.1|1606.7|1611.7|1605.3|0
1706586000000|2024-01-30 03:40:00|1612.3|1605.9|1611.8|1605.4|1612.9|1606.5|1611.8|1605.4|0
1706586300000|2024-01-30 03:45:00|1612.9|1606.5|1612.9|1606.5|1613.1|1606.7|1612|1605.6|0
1706586600000|2024-01-30 03:50:00|1611.9|1605.5|1612.6|1606.2|1612.8|1606.4|1611.8|1605.4|0
1706586900000|2024-01-30 03:55:00|1612.5|1606.1|1612.1|1605.7|1612.5|1606.1|1611.5|1605.1|0
1706587200000|2024-01-30 04:00:00|1611.8|1605.4|1611.2|1604.8|1612.1|1605.7|1610.7|1604.3|0
1706587500000|2024-01-30 04:05:00|1610.9|1604.5|1610.7|1604.3|1611.9|1605.5|1610.5|1604.1|0
1706587800000|2024-01-30 04:10:00|1611.9|1605.5|1611.8|1605.4|1611.9|1605.5|1610.9|1604.5|0
1706588100000|2024-01-30 04:15:00|1612.1|1605.7|1611.2|1604.8|1612.3|1605.9|1611.1|1604.7|0
1706588400000|2024-01-30 04:20:00|1611.4|1605|1612.7|1606.3|1613|1606.6|1611.4|1605|0
1706588700000|2024-01-30 04:25:00|1611.6|1605.2|1612.5|1606.1|1612.6|1606.2|1611.5|1605.1|0
1706589000000|2024-01-30 04:30:00|1610.5|1604.1|1611.3|1604.9|1612.1|1605.7|1610.5|1604.1|0
1706589300000|2024-01-30 04:35:00|1612.3|1605.9|1608.9|1602.5|1612.3|1605.9|1608.9|1602.5|0
1706589600000|2024-01-30 04:40:00|1610.2|1603.8|1609.3|1602.9|1610.6|1604.2|1609.3|1602.9|0
1706589900000|2024-01-30 04:45:00|1610.4|1604|1609.5|1603.1|1610.5|1604.1|1609.4|1603|0
1706590200000|2024-01-30 04:50:00|1610.6|1604.2|1609.6|1603.2|1610.7|1604.3|1609.5|1603.1|0
1706590500000|2024-01-30 04:55:00|1610.4|1604|1610.7|1604.3|1610.9|1604.5|1609.5|1603.1|0
1706656200000|2024-01-30 23:10:00|1609.2|1602.8|1605.7|1599.3|1609.2|1602.8|1605.7|1599.3|0
1706656500000|2024-01-30 23:15:00|1603.2|1596.8|1601.9|1595.5|1603.6|1597.2|1600|1593.6|0
1706656800000|2024-01-30 23:20:00|1601|1594.6|1599.8|1593.4|1601|1594.6|1598.2|1591.8|0
1706657100000|2024-01-30 23:25:00|1599.7|1593.3|1600.9|1594.5|1600.9|1594.5|1599.2|1592.8|0
1706657400000|2024-01-30 23:30:00|1601.4|1595|1602|1595.6|1602.2|1595.8|1600.8|1594.4|0
1706657700000|2024-01-30 23:35:00|1602.1|1595.7|1601|1594.6|1602.1|1595.7|1600.8|1594.4|0
1706658000000|2024-01-30 23:40:00|1601.1|1594.7|1601.9|1595.5|1603|1596.6|1601.1|1594.7|0
1706658300000|2024-01-30 23:45:00|1601.6|1595.2|1605.8|1599.4|1606|1599.6|1600.6|1594.2|0
1706658600000|2024-01-30 23:50:00|1605.1|1598.7|1605.7|1599.3|1606.7|1600.3|1604.5|1598.1|0
1706658900000|2024-01-30 23:55:00|1605.4|1599|1604.4|1598|1605.5|1599.1|1604.4|1598|0
1706659200000|2024-01-31 00:00:00|1604.3|1597.9|1606.7|1600.3|1606.9|1600.5|1604.3|1597.9|0
1706659500000|2024-01-31 00:05:00|1607.7|1601.3|1607.2|1600.8|1609.1|1602.7|1606.8|1600.4|0
1706659800000|2024-01-31 00:10:00|1608.5|1602.1|1607.6|1601.2|1608.5|1602.1|1607.3|1600.9|0
1706660100000|2024-01-31 00:15:00|1607.5|1601.1|1607.4|1601|1607.6|1601.2|1607.3|1600.9|0
1706660400000|2024-01-31 00:20:00|1607.5|1601.1|1607.5|1601.1|1608.9|1602.5|1607.4|1601|0
1706660700000|2024-01-31 00:25:00|1607.6|1601.2|1609.1|1602.7|1609.7|1603.3|1607.4|1601|0
1706661000000|2024-01-31 00:30:00|1609.9|1603.5|1614|1607.6|1614.7|1608.3|1609.9|1603.5|0
1706661300000|2024-01-31 00:35:00|1613.7|1607.3|1611.9|1605.5|1613.7|1607.3|1611.2|1604.8|0
1706661600000|2024-01-31 00:40:00|1610.9|1604.5|1610.7|1604.3|1612.2|1605.8|1610.5|1604.1|0
1706661900000|2024-01-31 00:45:00|1610.2|1603.8|1610.4|1604|1611.4|1605|1608|1601.6|0
1706662200000|2024-01-31 00:50:00|1610.3|1603.9|1610.8|1604.4|1611.3|1604.9|1609.9|1603.5|0
1706662500000|2024-01-31 00:55:00|1610.5|1604.1|1607.8|1601.4|1610.5|1604.1|1607.7|1601.3|0
1706662800000|2024-01-31 01:00:00|1607.6|1601.2|1606.8|1600.4|1607.6|1601.2|1605|1598.6|0
1706663100000|2024-01-31 01:05:00|1607|1600.6|1605.5|1599.1|1607|1600.6|1604.4|1598|0
1706663400000|2024-01-31 01:10:00|1604.3|1597.9|1603.9|1597.5|1604.3|1597.9|1603.3|1596.9|0
1706663700000|2024-01-31 01:15:00|1604.2|1597.8|1604.9|1598.5|1605.7|1599.3|1604.2|1597.8|0
1706664000000|2024-01-31 01:20:00|1604.8|1598.4|1606.9|1600.5|1606.9|1600.5|1604.8|1598.4|0
1706664300000|2024-01-31 01:25:00|1607.3|1600.9|1604.9|1598.5|1607.3|1600.9|1604.9|1598.5|0
1706664600000|2024-01-31 01:30:00|1605.9|1599.5|1607.6|1601.2|1607.6|1601.2|1605.2|1598.8|0
1706664900000|2024-01-31 01:35:00|1606.4|1600|1609|1602.6|1609|1602.6|1604.7|1598.3|0
1706665200000|2024-01-31 01:40:00|1609.1|1602.7|1610|1603.6|1610.6|1604.2|1608.8|1602.4|0
1706665500000|2024-01-31 01:45:00|1608.9|1602.5|1610.7|1604.3|1610.7|1604.3|1608.9|1602.5|0
1706665800000|2024-01-31 01:50:00|1609.5|1603.1|1610.3|1603.9|1610.9|1604.5|1609.3|1602.9|0
1706666100000|2024-01-31 01:55:00|1610.2|1603.8|1609.9|1603.5|1610.2|1603.8|1608.8|1602.4|0
1706666400000|2024-01-31 02:00:00|1609.8|1603.4|1610.6|1604.2|1610.6|1604.2|1608.8|1602.4|0
1706666700000|2024-01-31 02:05:00|1609.2|1602.8|1608.7|1602.3|1610.4|1604|1608.7|1602.3|0
1706667000000|2024-01-31 02:10:00|1609.8|1603.4|1609.6|1603.2|1610.5|1604.1|1608.8|1602.4|0
1706667300000|2024-01-31 02:15:00|1610.4|1604|1611.4|1605|1611.9|1605.5|1610.4|1604|0
1706667600000|2024-01-31 02:20:00|1612.5|1606.1|1612.8|1606.4|1612.8|1606.4|1611.3|1604.9|0
1706667900000|2024-01-31 02:25:00|1612.6|1606.2|1613|1606.6|1613|1606.6|1611.4|1605|0
1706668200000|2024-01-31 02:30:00|1612.9|1606.5|1612.9|1606.5|1613.8|1607.4|1612|1605.6|0
1706668500000|2024-01-31 02:35:00|1612.8|1606.4|1612|1605.6|1613.1|1606.7|1612|1605.6|0
1706668800000|2024-01-31 02:40:00|1612.1|1605.7|1611.6|1605.2|1612.7|1606.3|1611.3|1604.9|0
1706669100000|2024-01-31 02:45:00|1612.7|1606.3|1612.1|1605.7|1612.8|1606.4|1611.4|1605|0
1706669400000|2024-01-31 02:50:00|1611|1604.6|1610.3|1603.9|1611.7|1605.3|1610.3|1603.9|0
1706669700000|2024-01-31 02:55:00|1611.6|1605.2|1610.8|1604.4|1611.7|1605.3|1608.6|1602.2|0
1706670000000|2024-01-31 03:00:00|1610.6|1604.2|1612|1605.6|1612|1605.6|1610.6|1604.2|0
1706670300000|2024-01-31 03:05:00|1610.9|1604.5|1612|1605.6|1612.1|1605.7|1610.9|1604.5|0
1706670600000|2024-01-31 03:10:00|1612.2|1605.8|1611.3|1604.9|1612.2|1605.8|1610.3|1603.9|0
1706670900000|2024-01-31 03:15:00|1611.7|1605.3|1612.6|1606.2|1612.6|1606.2|1610.6|1604.2|0
1706671200000|2024-01-31 03:20:00|1611.7|1605.3|1611.5|1605.1|1612.9|1606.5|1611.5|1605.1|0
1706671500000|2024-01-31 03:25:00|1610.5|1604.1|1610.1|1603.7|1611.4|1605|1610.1|1603.7|0
1706671800000|2024-01-31 03:30:00|1608.8|1602.4|1609.1|1602.7|1610.2|1603.8|1608.7|1602.3|0
1706672100000|2024-01-31 03:35:00|1610.2|1603.8|1610.7|1604.3|1611.8|1605.4|1609.3|1602.9|0
1706672400000|2024-01-31 03:40:00|1610.8|1604.4|1611.8|1605.4|1611.8|1605.4|1610.8|1604.4|0
1706672700000|2024-01-31 03:45:00|1611.5|1605.1|1611.6|1605.2|1612.6|1606.2|1611.5|1605.1|0
1706673000000|2024-01-31 03:50:00|1611.4|1605|1612.5|1606.1|1612.5|1606.1|1611.2|1604.8|0
1706673300000|2024-01-31 03:55:00|1613.4|1607|1613.8|1607.4|1613.9|1607.5|1612.4|1606|0
1706673600000|2024-01-31 04:00:00|1613.9|1607.5|1616.6|1610.2|1616.6|1610.2|1613.8|1607.4|0
1706673900000|2024-01-31 04:05:00|1616.5|1610.1|1616.1|1609.7|1616.5|1610.1|1615.2|1608.8|0
1706674200000|2024-01-31 04:10:00|1616.2|1609.8|1616.4|1610|1616.4|1610|1615.1|1608.7|0
1706674500000|2024-01-31 04:15:00|1617.7|1611.3|1616.8|1610.4|1617.8|1611.4|1615.9|1609.5|0
1706674800000|2024-01-31 04:20:00|1616.7|1610.3|1617.1|1610.7|1617.4|1611|1616.1|1609.7|0
1706675100000|2024-01-31 04:25:00|1617.3|1610.9|1615.9|1609.5|1618.2|1611.8|1615.9|1609.5|0
1706675400000|2024-01-31 04:30:00|1616.8|1610.4|1617.1|1610.7|1617.1|1610.7|1615.4|1609|0
1706675700000|2024-01-31 04:35:00|1617.3|1610.9|1617.6|1611.2|1617.9|1611.5|1616.2|1609.8|0
1706676000000|2024-01-31 04:40:00|1617.5|1611.1|1616.5|1610.1|1617.5|1611.1|1615.4|1609|0
1706676300000|2024-01-31 04:45:00|1617.4|1611|1615.9|1609.5|1617.4|1611|1615.5|1609.1|0
1706676600000|2024-01-31 04:50:00|1615.8|1609.4|1615.7|1609.3|1616.9|1610.5|1615.3|1608.9|0
1706676900000|2024-01-31 04:55:00|1615.6|1609.2|1616.8|1610.4|1616.8|1610.4|1614.7|1608.3|0
1706742600000|2024-01-31 23:10:00|1607.4|1601|1607|1600.6|1609.1|1602.7|1607|1600.6|0
1706742900000|2024-01-31 23:15:00|1606.6|1600.2|1603.8|1597.4|1606.6|1600.2|1603.6|1597.2|0
1706743200000|2024-01-31 23:20:00|1604|1597.6|1605.7|1599.3|1606|1599.6|1604|1597.6|0
1706743500000|2024-01-31 23:25:00|1604.2|1597.8|1604.7|1598.3|1604.9|1598.5|1603.4|1597|0
1706743800000|2024-01-31 23:30:00|1603.4|1597|1602.8|1596.4|1604.4|1598|1602.8|1596.4|0
1706744100000|2024-01-31 23:35:00|1602.6|1596.2|1604.1|1597.7|1604.1|1597.7|1602.5|1596.1|0
1706744400000|2024-01-31 23:40:00|1604.3|1597.9|1605.3|1598.9|1605.3|1598.9|1604.1|1597.7|0
1706744700000|2024-01-31 23:45:00|1604.5|1598.1|1602.7|1596.3|1605.4|1599|1602.7|1596.3|0
1706745000000|2024-01-31 23:50:00|1603.6|1597.2|1602.5|1596.1|1604.8|1598.4|1602.5|1596.1|0
1706745300000|2024-01-31 23:55:00|1602.4|1596|1601.1|1594.7|1602.9|1596.5|1600.6|1594.2|0
1706745600000|2024-02-01 00:00:00|1602|1595.6|1602|1595.6|1603.7|1597.3|1602|1595.6|0
1706745900000|2024-02-01 00:05:00|1601.9|1595.5|1601.7|1595.3|1602.3|1595.9|1600.8|1594.4|0
1706746200000|2024-02-01 00:10:00|1602.6|1596.2|1603.1|1596.7|1603.3|1596.9|1601.4|1595|0
1706746500000|2024-02-01 00:15:00|1603.4|1597|1601.7|1595.3|1603.4|1597|1601.1|1594.7|0
1706746800000|2024-02-01 00:20:00|1601.9|1595.5|1600.5|1594.1|1602.1|1595.7|1600.5|1594.1|0
1706747100000|2024-02-01 00:25:00|1601.5|1595.1|1601.1|1594.7|1601.5|1595.1|1599.9|1593.5|0
1706747400000|2024-02-01 00:30:00|1599.8|1593.4|1598.3|1591.9|1600.6|1594.2|1598.3|1591.9|0
1706747700000|2024-02-01 00:35:00|1598.5|1592.1|1599.9|1593.5|1600.2|1593.8|1598.5|1592.1|0
1706748000000|2024-02-01 00:40:00|1600.1|1593.7|1598.6|1592.2|1600.1|1593.7|1597.6|1591.2|0
1706748300000|2024-02-01 00:45:00|1598.2|1591.8|1599.1|1592.7|1600.1|1593.7|1598.2|1591.8|0
1706748600000|2024-02-01 00:50:00|1600.3|1593.9|1599|1592.6|1600.6|1594.2|1599|1592.6|0
1706748900000|2024-02-01 00:55:00|1599.2|1592.8|1598|1591.6|1599.2|1592.8|1597.9|1591.5|0
1706749200000|2024-02-01 01:00:00|1597.9|1591.5|1599.9|1593.5|1599.9|1593.5|1597.9|1591.5|0
1706749500000|2024-02-01 01:05:00|1599.1|1592.7|1599.3|1592.9|1599.8|1593.4|1599.1|1592.7|0
1706749800000|2024-02-01 01:10:00|1599.2|1592.8|1598.6|1592.2|1599.6|1593.2|1598.6|1592.2|0
1706750100000|2024-02-01 01:15:00|1598.8|1592.4|1599.7|1593.3|1600.1|1593.7|1598.7|1592.3|0
1706750400000|2024-02-01 01:20:00|1598.9|1592.5|1600.2|1593.8|1600.2|1593.8|1598.8|1592.4|0
1706750700000|2024-02-01 01:25:00|1599.1|1592.7|1601.3|1594.9|1601.3|1594.9|1599.1|1592.7|0
1706751000000|2024-02-01 01:30:00|1600.2|1593.8|1600.5|1594.1|1601.4|1595|1600.2|1593.8|0
1706751300000|2024-02-01 01:35:00|1601.6|1595.2|1602.6|1596.2|1602.7|1596.3|1600.7|1594.3|0
1706751600000|2024-02-01 01:40:00|1601.4|1595|1602|1595.6|1603.4|1597|1601.4|1595|0
1706751900000|2024-02-01 01:45:00|1602.6|1596.2|1603|1596.6|1603|1596.6|1600.8|1594.4|0
1706752200000|2024-02-01 01:50:00|1603.1|1596.7|1603.4|1597|1603.4|1597|1601.7|1595.3|0
1706752500000|2024-02-01 01:55:00|1602.5|1596.1|1602.7|1596.3|1603.8|1597.4|1602.5|1596.1|0
1706752800000|2024-02-01 02:00:00|1603.8|1597.4|1602.4|1596|1603.8|1597.4|1602.4|1596|0
1706753100000|2024-02-01 02:05:00|1602.2|1595.8|1602.1|1595.7|1603.4|1597|1602.1|1595.7|0
1706753400000|2024-02-01 02:10:00|1603.2|1596.8|1603.2|1596.8|1603.9|1597.5|1601.6|1595.2|0
1706753700000|2024-02-01 02:15:00|1604.3|1597.9|1603.6|1597.2|1604.7|1598.3|1603.2|1596.8|0
1706754000000|2024-02-01 02:20:00|1603.8|1597.4|1603.9|1597.5|1605|1598.6|1603.8|1597.4|0
1706754300000|2024-02-01 02:25:00|1604|1597.6|1604.5|1598.1|1605.3|1598.9|1603.8|1597.4|0
1706754600000|2024-02-01 02:30:00|1604.4|1598|1604.8|1598.4|1605.3|1598.9|1604.1|1597.7|0
1706754900000|2024-02-01 02:35:00|1604.7|1598.3|1604.8|1598.4|1604.9|1598.5|1603.5|1597.1|0
1706755200000|2024-02-01 02:40:00|1604.9|1598.5|1605.9|1599.5|1606|1599.6|1604.8|1598.4|0
1706755500000|2024-02-01 02:45:00|1604.7|1598.3|1605.4|1599|1606|1599.6|1604.7|1598.3|0
1706755800000|2024-02-01 02:50:00|1606.4|1600|1605.5|1599.1|1606.6|1600.2|1605.2|1598.8|0
1706756100000|2024-02-01 02:55:00|1606.4|1600|1605.3|1598.9|1606.6|1600.2|1605.3|1598.9|0
1706756400000|2024-02-01 03:00:00|1605.5|1599.1|1606.5|1600.1|1606.5|1600.1|1604.9|1598.5|0
1706756700000|2024-02-01 03:05:00|1605.4|1599|1606.6|1600.2|1606.6|1600.2|1605.4|1599|0
1706757000000|2024-02-01 03:10:00|1605.3|1598.9|1606.4|1600|1606.5|1600.1|1605.3|1598.9|0
1706757300000|2024-02-01 03:15:00|1606.5|1600.1|1606.4|1600|1606.6|1600.2|1605.3|1598.9|0
1706757600000|2024-02-01 03:20:00|1606.5|1600.1|1606.6|1600.2|1606.8|1600.4|1605.6|1599.2|0
1706757900000|2024-02-01 03:25:00|1605.6|1599.2|1605.8|1599.4|1606.8|1600.4|1605.6|1599.2|0
1706758200000|2024-02-01 03:30:00|1605.5|1599.1|1606.4|1600|1606.5|1600.1|1605.2|1598.8|0
1706758500000|2024-02-01 03:35:00|1606.3|1599.9|1606.4|1600|1606.4|1600|1605.2|1598.8|0
1706758800000|2024-02-01 03:40:00|1605.3|1598.9|1606.7|1600.3|1606.7|1600.3|1605.3|1598.9|0
1706759100000|2024-02-01 03:45:00|1606.9|1600.5|1608|1601.6|1609.1|1602.7|1605.7|1599.3|0
1706759400000|2024-02-01 03:50:00|1607.9|1601.5|1607.5|1601.1|1608.8|1602.4|1607.5|1601.1|0
1706759700000|2024-02-01 03:55:00|1607.9|1601.5|1609.3|1602.9|1609.3|1602.9|1607.9|1601.5|0
1706760000000|2024-02-01 04:00:00|1608.4|1602|1608.6|1602.2|1609.6|1603.2|1608.4|1602|0
1706760300000|2024-02-01 04:05:00|1609.7|1603.3|1608.6|1602.2|1609.7|1603.3|1608.4|1602|0
1706760600000|2024-02-01 04:10:00|1608.5|1602.1|1610.5|1604.1|1610.5|1604.1|1608.5|1602.1|0
1706760900000|2024-02-01 04:15:00|1610.7|1604.3|1610.9|1604.5|1610.9|1604.5|1609.4|1603|0
1706761200000|2024-02-01 04:20:00|1609.5|1603.1|1610.6|1604.2|1610.8|1604.4|1609.4|1603|0
1706761500000|2024-02-01 04:25:00|1610.7|1604.3|1611.6|1605.2|1611.9|1605.5|1609.9|1603.5|0
1706761800000|2024-02-01 04:30:00|1611.7|1605.3|1611.3|1604.9|1611.7|1605.3|1611.3|1604.9|0
1706762100000|2024-02-01 04:35:00|1611|1604.6|1610.6|1604.2|1611.9|1605.5|1610.6|1604.2|0
1706762400000|2024-02-01 04:40:00|1610.7|1604.3|1611.2|1604.8|1611.2|1604.8|1610.7|1604.3|0
1706762700000|2024-02-01 04:45:00|1611.3|1604.9|1611.2|1604.8|1612.4|1606|1611.2|1604.8|0
1706763000000|2024-02-01 04:50:00|1612.4|1606|1610.8|1604.4|1612.4|1606|1610.1|1603.7|0
1706763300000|2024-02-01 04:55:00|1610.9|1604.5|1611.2|1604.8|1612.3|1605.9|1610|1603.6|0
1706829000000|2024-02-01 23:10:00|1612.1|1605.7|1614.6|1608.2|1614.9|1608.5|1612.1|1605.7|0
1706829300000|2024-02-01 23:15:00|1614.5|1608.1|1616.7|1610.3|1617.2|1610.8|1614.1|1607.7|0
1706829600000|2024-02-01 23:20:00|1616.8|1610.4|1618.2|1611.8|1618.2|1611.8|1616.7|1610.3|0
1706829900000|2024-02-01 23:25:00|1619.5|1613.1|1618|1611.6|1619.5|1613.1|1616.3|1609.9|0
1706830200000|2024-02-01 23:30:00|1617.3|1610.9|1617.1|1610.7|1618.5|1612.1|1616.4|1610|0
1706830500000|2024-02-01 23:35:00|1617.2|1610.8|1618|1611.6|1618|1611.6|1616.9|1610.5|0
1706830800000|2024-02-01 23:40:00|1618.2|1611.8|1618.3|1611.9|1619.7|1613.3|1617.9|1611.5|0
1706831100000|2024-02-01 23:45:00|1618.6|1612.2|1618.9|1612.5|1619.7|1613.3|1618.3|1611.9|0
1706831400000|2024-02-01 23:50:00|1618.5|1612.1|1617.2|1610.8|1619.1|1612.7|1617.1|1610.7|0
1706831700000|2024-02-01 23:55:00|1616.7|1610.3|1618.1|1611.7|1618.1|1611.7|1616.7|1610.3|0
1706832000000|2024-02-02 00:00:00|1616.8|1610.4|1619|1612.6|1619.5|1613.1|1616.8|1610.4|0
1706832300000|2024-02-02 00:05:00|1619.2|1612.8|1619.2|1612.8|1619.4|1613|1619|1612.6|0
1706832600000|2024-02-02 00:10:00|1619.4|1613|1620.8|1614.4|1620.8|1614.4|1619.1|1612.7|0
1706832900000|2024-02-02 00:15:00|1621|1614.6|1621.3|1614.9|1622.2|1615.8|1621|1614.6|0
1706833200000|2024-02-02 00:20:00|1622.7|1616.3|1623.9|1617.5|1624.9|1618.5|1621.8|1615.4|0
1706833500000|2024-02-02 00:25:00|1624.9|1618.5|1626.1|1619.7|1626.1|1619.7|1623.8|1617.4|0
1706833800000|2024-02-02 00:30:00|1625.1|1618.7|1625.8|1619.4|1626.8|1620.4|1625|1618.6|0
1706834100000|2024-02-02 00:35:00|1625.6|1619.2|1626.1|1619.7|1626.1|1619.7|1624.5|1618.1|0
1706834400000|2024-02-02 00:40:00|1626.2|1619.8|1626.1|1619.7|1626.4|1620|1625.9|1619.5|0
1706834700000|2024-02-02 00:45:00|1627.2|1620.8|1625.8|1619.4|1627.2|1620.8|1625.6|1619.2|0
1706835000000|2024-02-02 00:50:00|1626.8|1620.4|1627.8|1621.4|1627.8|1621.4|1625.7|1619.3|0
1706835300000|2024-02-02 00:55:00|1627|1620.6|1630.1|1623.5|1630.1|1623.5|1626.3|1619.9|0
1706835600000|2024-02-02 01:00:00|1630.2|1623.6|1629.7|1623.1|1630.2|1623.6|1628.5|1621.9|0
1706835900000|2024-02-02 01:05:00|1628.8|1622.2|1629.4|1622.8|1629.4|1622.8|1627.7|1621.3|0
1706836200000|2024-02-02 01:10:00|1629.3|1622.7|1628.4|1621.8|1629.4|1622.8|1627.8|1621.4|0
1706836500000|2024-02-02 01:15:00|1629.4|1622.8|1629.4|1622.8|1629.4|1622.8|1628.1|1621.7|0
1706836800000|2024-02-02 01:20:00|1629.3|1622.7|1627.7|1621.3|1629.3|1622.7|1627.7|1621.3|0
1706837100000|2024-02-02 01:25:00|1627.6|1621.2|1626.2|1619.8|1628.5|1621.9|1626.2|1619.8|0
1706837400000|2024-02-02 01:30:00|1626.4|1620|1628.5|1621.9|1628.5|1621.9|1626.4|1620|0
1706837700000|2024-02-02 01:35:00|1627.3|1620.9|1627.4|1621|1628.7|1622.1|1627.2|1620.8|0
1706838000000|2024-02-02 01:40:00|1627.3|1620.9|1627.4|1621|1627.7|1621.3|1626.5|1620.1|0
1706838300000|2024-02-02 01:45:00|1626.4|1620|1626.3|1619.9|1627.5|1621.1|1626.3|1619.9|0
1706838600000|2024-02-02 01:50:00|1627.4|1621|1627|1620.6|1628.5|1621.9|1626.3|1619.9|0
1706838900000|2024-02-02 01:55:00|1628.1|1621.7|1628.5|1621.9|1628.5|1621.9|1626.6|1620.2|0
1706839200000|2024-02-02 02:00:00|1628.1|1621.7|1628.5|1621.9|1628.8|1622.2|1627.4|1621|0
1706839500000|2024-02-02 02:05:00|1629.7|1623.1|1630|1623.4|1630.7|1624.1|1629.1|1622.5|0
1706839800000|2024-02-02 02:10:00|1628.8|1622.2|1629|1622.4|1630.1|1623.5|1628.7|1622.1|0
1706840100000|2024-02-02 02:15:00|1628.8|1622.2|1626.9|1620.5|1629.7|1623.1|1626.9|1620.5|0
1706840400000|2024-02-02 02:20:00|1626.7|1620.3|1626.8|1620.4|1627.9|1621.5|1626.7|1620.3|0
1706840700000|2024-02-02 02:25:00|1627.8|1621.4|1626.7|1620.3|1628|1621.6|1625.4|1619|0
1706841000000|2024-02-02 02:30:00|1626.6|1620.2|1627.7|1621.3|1628.5|1621.9|1626.6|1620.2|0
1706841300000|2024-02-02 02:35:00|1628|1621.6|1630.2|1623.6|1630.2|1623.6|1627.9|1621.5|0
1706841600000|2024-02-02 02:40:00|1630.1|1623.5|1631.6|1625|1631.6|1625|1630.1|1623.5|0
1706841900000|2024-02-02 02:45:00|1631.7|1625.1|1631.9|1625.3|1632.8|1626.2|1631.6|1625|0
1706842200000|2024-02-02 02:50:00|1632|1625.4|1632.3|1625.7|1632.7|1626.1|1631.7|1625.1|0
1706842500000|2024-02-02 02:55:00|1631|1624.4|1631|1624.4|1632.1|1625.5|1630|1623.4|0
1706842800000|2024-02-02 03:00:00|1631.1|1624.5|1632.4|1625.8|1633.3|1626.7|1631.1|1624.5|0
1706843100000|2024-02-02 03:05:00|1632.5|1625.9|1632|1625.4|1633.5|1626.9|1632|1625.4|0
1706843400000|2024-02-02 03:10:00|1633.3|1626.7|1631.7|1625.1|1633.3|1626.7|1631.1|1624.5|0
1706843700000|2024-02-02 03:15:00|1630.7|1624.1|1631.3|1624.7|1631.3|1624.7|1628.8|1622.2|0
1706844000000|2024-02-02 03:20:00|1630.1|1623.5|1630.1|1623.5|1631.5|1624.9|1629.7|1623.1|0
1706844300000|2024-02-02 03:25:00|1631|1624.4|1630.9|1624.3|1631.5|1624.9|1629.9|1623.3|0
1706844600000|2024-02-02 03:30:00|1630.8|1624.2|1630.2|1623.6|1630.9|1624.3|1630.2|1623.6|0
1706844900000|2024-02-02 03:35:00|1630.4|1623.8|1631.9|1625.3|1631.9|1625.3|1630.4|1623.8|0
1706845200000|2024-02-02 03:40:00|1630.8|1624.2|1631.4|1624.8|1632.2|1625.6|1630.6|1624|0
1706845500000|2024-02-02 03:45:00|1631.6|1625|1631.7|1625.1|1631.7|1625.1|1630.3|1623.7|0
1706845800000|2024-02-02 03:50:00|1631|1624.4|1632.6|1626|1632.6|1626|1631|1624.4|0
1706846100000|2024-02-02 03:55:00|1633.6|1627|1631.9|1625.3|1633.6|1627|1631.7|1625.1|0
1706846400000|2024-02-02 04:00:00|1633|1626.4|1631.9|1625.3|1633.3|1626.7|1631.9|1625.3|0
1706846700000|2024-02-02 04:05:00|1632.9|1626.3|1632.9|1626.3|1633|1626.4|1631.8|1625.2|0
1706847000000|2024-02-02 04:10:00|1631.7|1625.1|1632.9|1626.3|1633|1626.4|1631.7|1625.1|0
1706847300000|2024-02-02 04:15:00|1631.9|1625.3|1632|1625.4|1633.2|1626.6|1631.9|1625.3|0
1706847600000|2024-02-02 04:20:00|1632.2|1625.6|1633.9|1627.3|1633.9|1627.3|1632|1625.4|0
1706847900000|2024-02-02 04:25:00|1634|1627.4|1632.5|1625.9|1634.1|1627.5|1632.3|1625.7|0
1706848200000|2024-02-02 04:30:00|1632.4|1625.8|1632.8|1626.2|1633.9|1627.3|1632.4|1625.8|0
1706848500000|2024-02-02 04:35:00|1633.9|1627.3|1633.3|1626.7|1634.2|1627.6|1632.9|1626.3|0
1706848800000|2024-02-02 04:40:00|1634.2|1627.6|1633.2|1626.6|1634.2|1627.6|1632.9|1626.3|0
1706849100000|2024-02-02 04:45:00|1632.2|1625.6|1634.1|1627.5|1634.1|1627.5|1632.1|1625.5|0
1706849400000|2024-02-02 04:50:00|1632.9|1626.3|1631.7|1625.1|1633.7|1627.1|1631.7|1625.1|0
1706849700000|2024-02-02 04:55:00|1632.5|1625.9|1633.4|1626.8|1633.7|1627.1|1632.4|1625.8|0
1707088200000|2024-02-04 23:10:00|1625.1|1618.7|1626.8|1620.4|1626.8|1620.4|1621.1|1614.7|0
1707088500000|2024-02-04 23:15:00|1626.3|1619.9|1626.4|1620|1626.8|1620.4|1625.8|1619.4|0
1707088800000|2024-02-04 23:20:00|1625.1|1618.7|1625.8|1619.4|1625.8|1619.4|1624.3|1617.9|0
1707089100000|2024-02-04 23:25:00|1625.5|1619.1|1625.3|1618.9|1626.3|1619.9|1624.3|1617.9|0
1707089400000|2024-02-04 23:30:00|1627.5|1621.1|1628.9|1622.3|1629.1|1622.5|1627|1620.6|0
1707089700000|2024-02-04 23:35:00|1626.8|1620.4|1628.5|1621.9|1629.5|1622.9|1626.8|1620.4|0
1707090000000|2024-02-04 23:40:00|1629.6|1623|1629.4|1622.8|1629.7|1623.1|1628.3|1621.8|0
1707090300000|2024-02-04 23:45:00|1628.3|1621.8|1627.8|1621.4|1629.2|1622.6|1626.7|1620.3|0
1707090600000|2024-02-04 23:50:00|1626.8|1620.4|1627.3|1620.9|1627.5|1621.1|1626.4|1620|0
1707090900000|2024-02-04 23:55:00|1627.1|1620.7|1627.8|1621.4|1628.3|1621.8|1626.2|1619.8|0
1707091200000|2024-02-05 00:00:00|1627.9|1621.5|1624.6|1618.2|1627.9|1621.5|1624.1|1617.7|0
1707091500000|2024-02-05 00:05:00|1625.4|1619|1626.5|1620.1|1626.9|1620.5|1625.4|1619|0
1707091800000|2024-02-05 00:10:00|1625.5|1619.1|1625.3|1618.9|1626.8|1620.4|1625.2|1618.8|0
1707092100000|2024-02-05 00:15:00|1624.9|1618.5|1624|1617.6|1625.4|1619|1623.8|1617.4|0
1707092400000|2024-02-05 00:20:00|1624.9|1618.5|1623.8|1617.4|1625.1|1618.7|1623.6|1617.2|0
1707092700000|2024-02-05 00:25:00|1625.1|1618.7|1624.9|1618.5|1625.8|1619.4|1624.4|1618|0
1707093000000|2024-02-05 00:30:00|1624.6|1618.2|1625.8|1619.4|1626.4|1620|1624.6|1618.2|0
1707093300000|2024-02-05 00:35:00|1626.1|1619.7|1625.1|1618.7|1626.1|1619.7|1623.9|1617.5|0
1707093600000|2024-02-05 00:40:00|1624.2|1617.8|1625.1|1618.7|1625.1|1618.7|1622.9|1616.5|0
1707093900000|2024-02-05 00:45:00|1625|1618.6|1624.9|1618.5|1625|1618.6|1622.1|1615.7|0
1707094200000|2024-02-05 00:50:00|1623.9|1617.5|1625.6|1619.2|1627.3|1620.9|1623.9|1617.5|0
1707094500000|2024-02-05 00:55:00|1625.4|1619|1626.1|1619.7|1626.3|1619.9|1624.7|1618.3|0
1707094800000|2024-02-05 01:00:00|1626.2|1619.8|1625.8|1619.4|1626.4|1620|1625.3|1618.9|0
1707095100000|2024-02-05 01:05:00|1625.6|1619.2|1627.1|1620.7|1627.3|1620.9|1625.6|1619.2|0
1707095400000|2024-02-05 01:10:00|1627.3|1620.9|1626.5|1620.1|1627.5|1621.1|1626.2|1619.8|0
1707095700000|2024-02-05 01:15:00|1627.6|1621.2|1626.4|1620|1627.6|1621.2|1626.1|1619.7|0
1707096000000|2024-02-05 01:20:00|1626.6|1620.2|1626.1|1619.7|1627.2|1620.8|1626|1619.6|0
1707096300000|2024-02-05 01:25:00|1626.2|1619.8|1627.3|1620.9|1627.4|1621|1626|1619.6|0
1707096600000|2024-02-05 01:30:00|1627.4|1621|1627.8|1621.4|1627.9|1621.5|1626.3|1619.9|0
1707096900000|2024-02-05 01:35:00|1627.6|1621.2|1627.9|1621.5|1629.3|1622.7|1627.6|1621.2|0
1707097200000|2024-02-05 01:40:00|1628.3|1621.8|1629.4|1622.8|1629.4|1622.8|1628|1621.6|0
1707097500000|2024-02-05 01:45:00|1630.3|1623.7|1630.4|1623.8|1630.5|1623.9|1630.1|1623.5|0
1707097800000|2024-02-05 01:50:00|1630.2|1623.6|1630.5|1623.9|1630.6|1624|1629.3|1622.7|0
1707098100000|2024-02-05 01:55:00|1629.6|1623|1631|1624.4|1631|1624.4|1629.6|1623|0
1707098400000|2024-02-05 02:00:00|1630.1|1623.5|1631.1|1624.5|1631.3|1624.7|1629.9|1623.3|0
1707098700000|2024-02-05 02:05:00|1631.2|1624.6|1630.1|1623.5|1631.2|1624.6|1629.9|1623.3|0
1707099000000|2024-02-05 02:10:00|1630.2|1623.6|1632|1625.4|1632|1625.4|1630.2|1623.6|0
1707099300000|2024-02-05 02:15:00|1631|1624.4|1630.4|1623.8|1631.8|1625.2|1630.1|1623.5|0
1707099600000|2024-02-05 02:20:00|1630.5|1623.9|1630.7|1624.1|1631.7|1625.1|1630.4|1623.8|0
1707099900000|2024-02-05 02:25:00|1630.8|1624.2|1631.8|1625.2|1632|1625.4|1630.8|1624.2|0
1707100200000|2024-02-05 02:30:00|1631.7|1625.1|1631.4|1624.8|1631.7|1625.1|1630.6|1624|0
1707100500000|2024-02-05 02:35:00|1630.3|1623.7|1630.7|1624.1|1631.3|1624.7|1630|1623.4|0
1707100800000|2024-02-05 02:40:00|1629.4|1622.8|1630.5|1623.9|1630.7|1624.1|1629.3|1622.7|0
1707101100000|2024-02-05 02:45:00|1629.6|1623|1630.7|1624.1|1630.7|1624.1|1629.3|1622.7|0
1707101400000|2024-02-05 02:50:00|1630.5|1623.9|1628.6|1622|1630.5|1623.9|1627.8|1621.4|0
1707101700000|2024-02-05 02:55:00|1628.1|1621.7|1628.7|1622.1|1629.7|1623.1|1627.4|1621|0
1707102000000|2024-02-05 03:00:00|1628.8|1622.2|1629.2|1622.6|1629.9|1623.3|1628.4|1621.8|0
1707102300000|2024-02-05 03:05:00|1630.4|1623.8|1629.6|1623|1630.4|1623.8|1629.3|1622.7|0
1707102600000|2024-02-05 03:10:00|1629.2|1622.6|1629.1|1622.5|1629.2|1622.6|1627.5|1621.1|0
1707102900000|2024-02-05 03:15:00|1628.8|1622.2|1628.7|1622.1|1630.2|1623.6|1628.1|1621.7|0
1707103200000|2024-02-05 03:20:00|1628.6|1622|1627.4|1621|1628.9|1622.3|1627.4|1621|0
1707103500000|2024-02-05 03:25:00|1628.6|1622|1627.9|1621.5|1628.9|1622.3|1627.5|1621.1|0
1707103800000|2024-02-05 03:30:00|1628.3|1621.8|1627.4|1621|1628.9|1622.3|1627.4|1621|0
1707104100000|2024-02-05 03:35:00|1627.5|1621.1|1627.3|1620.9|1627.5|1621.1|1627.1|1620.7|0
1707104400000|2024-02-05 03:40:00|1628.4|1621.8|1627.1|1620.7|1628.4|1621.8|1627.1|1620.7|0
1707104700000|2024-02-05 03:45:00|1627.2|1620.8|1626.3|1619.9|1627.2|1620.8|1625.5|1619.1|0
1707105000000|2024-02-05 03:50:00|1627.3|1620.9|1626.6|1620.2|1627.4|1621|1626|1619.6|0
1707105300000|2024-02-05 03:55:00|1627.6|1621.2|1628.1|1621.7|1628.1|1621.7|1626.5|1620.1|0
1707105600000|2024-02-05 04:00:00|1627.7|1621.3|1626|1619.6|1627.7|1621.3|1625.7|1619.3|0
1707105900000|2024-02-05 04:05:00|1626.3|1619.9|1627.1|1620.7|1627.3|1620.9|1626.1|1619.7|0
1707106200000|2024-02-05 04:10:00|1626.3|1619.9|1627.1|1620.7|1627.7|1621.3|1626.3|1619.9|0
1707106500000|2024-02-05 04:15:00|1627.2|1620.8|1626.1|1619.7|1627.3|1620.9|1626.1|1619.7|0
1707106800000|2024-02-05 04:20:00|1626|1619.6|1626.8|1620.4|1627.2|1620.8|1626|1619.6|0
1707107100000|2024-02-05 04:25:00|1625.9|1619.5|1626|1619.6|1626.2|1619.8|1625.9|1619.5|0
1707107400000|2024-02-05 04:30:00|1625.9|1619.5|1624.6|1618.2|1627.1|1620.7|1624.6|1618.2|0
1707107700000|2024-02-05 04:35:00|1625.7|1619.3|1625.9|1619.5|1626.2|1619.8|1624.9|1618.5|0
1707108000000|2024-02-05 04:40:00|1626|1619.6|1624.7|1618.3|1626|1619.6|1624.6|1618.2|0
1707108300000|2024-02-05 04:45:00|1624.5|1618.1|1625.1|1618.7|1625.8|1619.4|1624.5|1618.1|0
1707108600000|2024-02-05 04:50:00|1624.1|1617.7|1625.2|1618.8|1625.2|1618.8|1623.9|1617.5|0
1707108900000|2024-02-05 04:55:00|1625.3|1618.9|1626.1|1619.7|1627.4|1621|1625.2|1618.8|0
1707174600000|2024-02-05 23:10:00|1613.8|1607.4|1618.3|1611.9|1618.3|1611.9|1613.8|1607.4|0
1707174900000|2024-02-05 23:15:00|1618.5|1612.1|1618.1|1611.7|1620.3|1613.9|1618.1|1611.7|0
1707175200000|2024-02-05 23:20:00|1619.8|1613.4|1622.6|1616.2|1622.9|1616.5|1619.8|1613.4|0
1707175500000|2024-02-05 23:25:00|1621.6|1615.2|1619.7|1613.3|1621.6|1615.2|1619.7|1613.3|0
1707175800000|2024-02-05 23:30:00|1620.7|1614.3|1619.4|1613|1620.7|1614.3|1619.3|1612.9|0
1707176100000|2024-02-05 23:35:00|1619|1612.6|1616.9|1610.5|1619|1612.6|1616.8|1610.4|0
1707176400000|2024-02-05 23:40:00|1615|1608.6|1614.5|1608.1|1615|1608.6|1612.9|1606.5|0
1707176700000|2024-02-05 23:45:00|1615.7|1609.3|1615.6|1609.2|1616|1609.6|1615.4|1609|0
1707177000000|2024-02-05 23:50:00|1615|1608.6|1615|1608.6|1616|1609.6|1614.5|1608.1|0
1707177300000|2024-02-05 23:55:00|1613.6|1607.2|1615.2|1608.8|1615.2|1608.8|1612.7|1606.3|0
1707177600000|2024-02-06 00:00:00|1615.3|1608.9|1617.9|1611.5|1617.9|1611.5|1614.6|1608.2|0
1707177900000|2024-02-06 00:05:00|1618.2|1611.8|1619.9|1613.5|1620.1|1613.7|1618.2|1611.8|0
1707178200000|2024-02-06 00:10:00|1618.7|1612.3|1618.3|1611.9|1619.6|1613.2|1617.1|1610.7|0
1707178500000|2024-02-06 00:15:00|1618.1|1611.7|1618.6|1612.2|1620.2|1613.8|1618.1|1611.7|0
1707178800000|2024-02-06 00:20:00|1619.6|1613.2|1619|1612.6|1619.6|1613.2|1618|1611.6|0
1707179100000|2024-02-06 00:25:00|1618.9|1612.5|1619.2|1612.8|1619.2|1612.8|1618|1611.6|0
1707179400000|2024-02-06 00:30:00|1618.3|1611.9|1619.2|1612.8|1619.2|1612.8|1618.3|1611.9|0
1707179700000|2024-02-06 00:35:00|1620.2|1613.8|1619.4|1613|1621|1614.6|1618.3|1611.9|0
1707180000000|2024-02-06 00:40:00|1619|1612.6|1619.9|1613.5|1620.8|1614.4|1618.4|1612|0
1707180300000|2024-02-06 00:45:00|1619.8|1613.4|1620.6|1614.2|1621.3|1614.9|1619.8|1613.4|0
1707180600000|2024-02-06 00:50:00|1620.8|1614.4|1620.9|1614.5|1622|1615.6|1620.8|1614.4|0
1707180900000|2024-02-06 00:55:00|1620.7|1614.3|1621.6|1615.2|1622.3|1615.9|1620.7|1614.3|0
1707181200000|2024-02-06 01:00:00|1622|1615.6|1622.3|1615.9|1622.3|1615.9|1621.6|1615.2|0
1707181500000|2024-02-06 01:05:00|1622.5|1616.1|1621.1|1614.7|1622.5|1616.1|1621.1|1614.7|0
1707181800000|2024-02-06 01:10:00|1622.1|1615.7|1619.5|1613.1|1622.1|1615.7|1619.5|1613.1|0
1707182100000|2024-02-06 01:15:00|1619.7|1613.3|1618.8|1612.4|1621|1614.6|1618.6|1612.2|0
1707182400000|2024-02-06 01:20:00|1618.4|1612|1618.2|1611.8|1619.4|1613|1617.9|1611.5|0
1707182700000|2024-02-06 01:25:00|1618.5|1612.1|1617.9|1611.5|1619|1612.6|1617.6|1611.2|0
1707183000000|2024-02-06 01:30:00|1618.8|1612.4|1617.8|1611.4|1619|1612.6|1617.4|1611|0
1707183300000|2024-02-06 01:35:00|1619.2|1612.8|1617.9|1611.5|1619.2|1612.8|1617.1|1610.7|0
1707183600000|2024-02-06 01:40:00|1616.6|1610.2|1616.4|1610|1617.8|1611.4|1616.4|1610|0
1707183900000|2024-02-06 01:45:00|1617.4|1611|1618.6|1612.2|1618.6|1612.2|1617.3|1610.9|0
1707184200000|2024-02-06 01:50:00|1618.3|1611.9|1618.3|1611.9|1618.5|1612.1|1618.1|1611.7|0
1707184500000|2024-02-06 01:55:00|1618.6|1612.2|1617.1|1610.7|1619.6|1613.2|1617|1610.6|0
1707184800000|2024-02-06 02:00:00|1616.7|1610.3|1618.2|1611.8|1618.2|1611.8|1616.7|1610.3|0
1707185100000|2024-02-06 02:05:00|1618.3|1611.9|1619.1|1612.7|1620.2|1613.8|1618.3|1611.9|0
1707185400000|2024-02-06 02:10:00|1619.3|1612.9|1618|1611.6|1620.6|1614.2|1618|1611.6|0
1707185700000|2024-02-06 02:15:00|1619.2|1612.8|1618.9|1612.5|1619.3|1612.9|1618.8|1612.4|0
1707186000000|2024-02-06 02:20:00|1618.7|1612.3|1618.1|1611.7|1618.7|1612.3|1617|1610.6|0
1707186300000|2024-02-06 02:25:00|1617.9|1611.5|1617.8|1611.4|1618.2|1611.8|1617.8|1611.4|0
1707186600000|2024-02-06 02:30:00|1617.5|1611.1|1617.8|1611.4|1617.8|1611.4|1616.4|1610|0
1707186900000|2024-02-06 02:35:00|1617.6|1611.2|1616.6|1610.2|1617.7|1611.3|1616.6|1610.2|0
1707187200000|2024-02-06 02:40:00|1617.8|1611.4|1618.2|1611.8|1618.4|1612|1616|1609.6|0
1707187500000|2024-02-06 02:45:00|1618.5|1612.1|1617.5|1611.1|1618.8|1612.4|1617.5|1611.1|0
1707187800000|2024-02-06 02:50:00|1618.6|1612.2|1616.7|1610.3|1618.6|1612.2|1616.7|1610.3|0
1707188100000|2024-02-06 02:55:00|1616.6|1610.2|1617.1|1610.7|1618|1611.6|1616.6|1610.2|0
1707188400000|2024-02-06 03:00:00|1617.2|1610.8|1617.8|1611.4|1618.2|1611.8|1616.4|1610|0
1707188700000|2024-02-06 03:05:00|1617.7|1611.3|1617.8|1611.4|1617.9|1611.5|1616.7|1610.3|0
1707189000000|2024-02-06 03:10:00|1616.8|1610.4|1616.4|1610|1617.6|1611.2|1616.4|1610|0
1707189300000|2024-02-06 03:15:00|1617.5|1611.1|1617.7|1611.3|1617.7|1611.3|1616.2|1609.8|0
1707189600000|2024-02-06 03:20:00|1617.9|1611.5|1618.3|1611.9|1618.4|1612|1617.2|1610.8|0
1707189900000|2024-02-06 03:25:00|1618.4|1612|1618.2|1611.8|1618.5|1612.1|1617.3|1610.9|0
1707190200000|2024-02-06 03:30:00|1617.3|1610.9|1615.6|1609.2|1618.5|1612.1|1615.3|1608.9|0
1707190500000|2024-02-06 03:35:00|1616.1|1609.7|1616.1|1609.7|1618.4|1612|1616.1|1609.7|0
1707190800000|2024-02-06 03:40:00|1617.2|1610.8|1616.8|1610.4|1617.2|1610.8|1615.2|1608.8|0
1707191100000|2024-02-06 03:45:00|1617.2|1610.8|1616.3|1609.9|1617.2|1610.8|1615.8|1609.4|0
1707191400000|2024-02-06 03:50:00|1615.8|1609.4|1616.7|1610.3|1617|1610.6|1615.5|1609.1|0
1707191700000|2024-02-06 03:55:00|1615.6|1609.2|1615.7|1609.3|1616.6|1610.2|1615.3|1608.9|0
1707192000000|2024-02-06 04:00:00|1615.4|1609|1617.4|1611|1617.5|1611.1|1615.4|1609|0
1707192300000|2024-02-06 04:05:00|1618.3|1611.9|1618.9|1612.5|1618.9|1612.5|1617.4|1611|0
1707192600000|2024-02-06 04:10:00|1617.7|1611.3|1618.1|1611.7|1619.5|1613.1|1617.7|1611.3|0
1707192900000|2024-02-06 04:15:00|1618.2|1611.8|1617.9|1611.5|1619.3|1612.9|1617.9|1611.5|0
1707193200000|2024-02-06 04:20:00|1618.7|1612.3|1616.5|1610.1|1618.7|1612.3|1616.5|1610.1|0
1707193500000|2024-02-06 04:25:00|1616.6|1610.2|1617.2|1610.8|1618.1|1611.7|1616.6|1610.2|0
1707193800000|2024-02-06 04:30:00|1617.3|1610.9|1617.1|1610.7|1618.2|1611.8|1616.9|1610.5|0
1707194100000|2024-02-06 04:35:00|1616.9|1610.5|1617|1610.6|1618.2|1611.8|1616.9|1610.5|0
1707194400000|2024-02-06 04:40:00|1617.1|1610.7|1616.9|1610.5|1617.1|1610.7|1616.6|1610.2|0
1707194700000|2024-02-06 04:45:00|1616.8|1610.4|1617.3|1610.9|1618.2|1611.8|1616.8|1610.4|0
1707195000000|2024-02-06 04:50:00|1617.4|1611|1617|1610.6|1618.3|1611.9|1617|1610.6|0
1707195300000|2024-02-06 04:55:00|1617.2|1610.8|1618.2|1611.8|1618.2|1611.8|1616.8|1610.4|0
1707261000000|2024-02-06 23:10:00|1616.6|1610.2|1619.1|1612.7|1619.2|1612.8|1615.3|1608.9|0
1707261300000|2024-02-06 23:15:00|1620.5|1614.1|1617.2|1610.8|1621.6|1615.2|1616.5|1610.1|0
1707261600000|2024-02-06 23:20:00|1617.3|1610.9|1616.5|1610.1|1617.8|1611.4|1615.4|1609|0
1707261900000|2024-02-06 23:25:00|1615.5|1609.1|1616|1609.6|1617.7|1611.3|1615.4|1609|0
1707262200000|2024-02-06 23:30:00|1615.9|1609.5|1617.8|1611.4|1619.5|1613.1|1615.9|1609.5|0
1707262500000|2024-02-06 23:35:00|1618.8|1612.4|1618.1|1611.7|1618.8|1612.4|1617.6|1611.2|0
1707262800000|2024-02-06 23:40:00|1618|1611.6|1614.2|1607.8|1618.1|1611.7|1614.2|1607.8|0
1707263100000|2024-02-06 23:45:00|1615|1608.6|1614.1|1607.7|1615.8|1609.4|1614.1|1607.7|0
1707263400000|2024-02-06 23:50:00|1613.3|1606.9|1615.4|1609|1615.4|1609|1613.3|1606.9|0
1707263700000|2024-02-06 23:55:00|1614.4|1608|1616.8|1610.4|1616.8|1610.4|1614.4|1608|0
1707264000000|2024-02-07 00:00:00|1616.5|1610.1|1614.6|1608.2|1616.5|1610.1|1614.6|1608.2|0
1707264300000|2024-02-07 00:05:00|1616.1|1609.7|1616.5|1610.1|1616.5|1610.1|1614.9|1608.5|0
1707264600000|2024-02-07 00:10:00|1615.6|1609.2|1616.8|1610.4|1616.9|1610.5|1615|1608.6|0
1707264900000|2024-02-07 00:15:00|1615.5|1609.1|1615.7|1609.3|1615.8|1609.4|1614.5|1608.1|0
1707265200000|2024-02-07 00:20:00|1615.5|1609.1|1617.2|1610.8|1617.2|1610.8|1615.2|1608.8|0
1707265500000|2024-02-07 00:25:00|1616|1609.6|1615.5|1609.1|1616.9|1610.5|1614.6|1608.2|0
1707265800000|2024-02-07 00:30:00|1614.4|1608|1615.1|1608.7|1615.4|1609|1614.4|1608|0
1707266100000|2024-02-07 00:35:00|1615.2|1608.8|1612.4|1606|1615.2|1608.8|1611.2|1604.8|0
1707266400000|2024-02-07 00:40:00|1611.4|1605|1612.4|1606|1612.5|1606.1|1611.4|1605|0
1707266700000|2024-02-07 00:45:00|1613.5|1607.1|1612|1605.6|1613.5|1607.1|1611.9|1605.5|0
1707267000000|2024-02-07 00:50:00|1612.2|1605.8|1610.8|1604.4|1612.2|1605.8|1610.5|1604.1|0
1707267300000|2024-02-07 00:55:00|1612.3|1605.9|1612.6|1606.2|1612.6|1606.2|1611.2|1604.8|0
1707267600000|2024-02-07 01:00:00|1612|1605.6|1613.1|1606.7|1614.2|1607.8|1612|1605.6|0
1707267900000|2024-02-07 01:05:00|1613.3|1606.9|1614.6|1608.2|1614.7|1608.3|1613.3|1606.9|0
1707268200000|2024-02-07 01:10:00|1614.8|1608.4|1614.7|1608.3|1614.9|1608.5|1613.6|1607.2|0
1707268500000|2024-02-07 01:15:00|1614.6|1608.2|1613.6|1607.2|1614.7|1608.3|1613.3|1606.9|0
1707268800000|2024-02-07 01:20:00|1614.8|1608.4|1614|1607.6|1615.1|1608.7|1613.7|1607.3|0
1707269100000|2024-02-07 01:25:00|1615.1|1608.7|1613.2|1606.8|1615.8|1609.4|1613.2|1606.8|0
1707269400000|2024-02-07 01:30:00|1614.1|1607.7|1615|1608.6|1615|1608.6|1612.9|1606.5|0
1707269700000|2024-02-07 01:35:00|1614|1607.6|1615.2|1608.8|1615.2|1608.8|1614|1607.6|0
1707270000000|2024-02-07 01:40:00|1615.4|1609|1615.9|1609.5|1616.6|1610.2|1614.7|1608.3|0
1707270300000|2024-02-07 01:45:00|1616|1609.6|1616|1609.6|1616.1|1609.7|1614.6|1608.2|0
1707270600000|2024-02-07 01:50:00|1615|1608.6|1615.8|1609.4|1616.1|1609.7|1615|1608.6|0
1707270900000|2024-02-07 01:55:00|1615.9|1609.5|1615.7|1609.3|1615.9|1609.5|1615.5|1609.1|0
1707271200000|2024-02-07 02:00:00|1615.5|1609.1|1615.4|1609|1615.6|1609.2|1614.4|1608|0
1707271500000|2024-02-07 02:05:00|1615.1|1608.7|1615.2|1608.8|1615.3|1608.9|1614.1|1607.7|0
1707271800000|2024-02-07 02:10:00|1615.4|1609|1616.3|1609.9|1616.3|1609.9|1614.8|1608.4|0
1707272100000|2024-02-07 02:15:00|1615.1|1608.7|1615.4|1609|1616.3|1609.9|1614.6|1608.2|0
1707272400000|2024-02-07 02:20:00|1615.6|1609.2|1616.4|1610|1616.4|1610|1615.1|1608.7|0
1707272700000|2024-02-07 02:25:00|1616.3|1609.9|1616.6|1610.2|1616.6|1610.2|1615.4|1609|0
1707273000000|2024-02-07 02:30:00|1615.2|1608.8|1614.1|1607.7|1616.1|1609.7|1614.1|1607.7|0
1707273300000|2024-02-07 02:35:00|1614.2|1607.8|1612.5|1606.1|1615.1|1608.7|1612.5|1606.1|0
1707273600000|2024-02-07 02:40:00|1612.2|1605.8|1613|1606.6|1613.4|1607|1612.2|1605.8|0
1707273900000|2024-02-07 02:45:00|1612.9|1606.5|1612.9|1606.5|1613.9|1607.5|1611.8|1605.4|0
1707274200000|2024-02-07 02:50:00|1611.8|1605.4|1612.7|1606.3|1613|1606.6|1611.8|1605.4|0
1707274500000|2024-02-07 02:55:00|1612.8|1606.4|1613.2|1606.8|1613.9|1607.5|1611.9|1605.5|0
1707274800000|2024-02-07 03:00:00|1613|1606.6|1611.8|1605.4|1613.1|1606.7|1611.8|1605.4|0
1707275100000|2024-02-07 03:05:00|1612.6|1606.2|1611.5|1605.1|1612.9|1606.5|1611.4|1605|0
1707275400000|2024-02-07 03:10:00|1612.5|1606.1|1611.5|1605.1|1612.5|1606.1|1610.2|1603.8|0
1707275700000|2024-02-07 03:15:00|1611.7|1605.3|1611.5|1605.1|1611.7|1605.3|1610.4|1604|0
1707276000000|2024-02-07 03:20:00|1611.7|1605.3|1610.3|1603.9|1611.8|1605.4|1610.3|1603.9|0
1707276300000|2024-02-07 03:25:00|1609.3|1602.9|1609.8|1603.4|1609.9|1603.5|1608.6|1602.2|0
1707276600000|2024-02-07 03:30:00|1609.9|1603.5|1609.4|1603|1609.9|1603.5|1608.2|1601.8|0
1707276900000|2024-02-07 03:35:00|1608.7|1602.3|1610.8|1604.4|1610.8|1604.4|1608.7|1602.3|0
1707277200000|2024-02-07 03:40:00|1609.8|1603.4|1610.5|1604.1|1610.7|1604.3|1609.8|1603.4|0
1707277500000|2024-02-07 03:45:00|1610.4|1604|1609.7|1603.3|1610.7|1604.3|1609.1|1602.7|0
1707277800000|2024-02-07 03:50:00|1608.8|1602.4|1608.7|1602.3|1609.5|1603.1|1607.6|1601.2|0
1707278100000|2024-02-07 03:55:00|1607.7|1601.3|1608.6|1602.2|1609|1602.6|1607.7|1601.3|0
1707278400000|2024-02-07 04:00:00|1608.8|1602.4|1609.4|1603|1609.4|1603|1607.7|1601.3|0
1707278700000|2024-02-07 04:05:00|1609.2|1602.8|1609.8|1603.4|1609.8|1603.4|1609|1602.6|0
1707279000000|2024-02-07 04:10:00|1608.8|1602.4|1610.3|1603.9|1610.6|1604.2|1608.8|1602.4|0
1707279300000|2024-02-07 04:15:00|1610|1603.6|1609.9|1603.5|1610|1603.6|1608.5|1602.1|0
1707279600000|2024-02-07 04:20:00|1610.1|1603.7|1610.7|1604.3|1610.7|1604.3|1609.2|1602.8|0
1707279900000|2024-02-07 04:25:00|1610.8|1604.4|1610|1603.6|1612|1605.6|1609.3|1602.9|0
1707280200000|2024-02-07 04:30:00|1610.1|1603.7|1611.1|1604.7|1611.1|1604.7|1609|1602.6|0
1707280500000|2024-02-07 04:35:00|1610.9|1604.5|1611.5|1605.1|1611.7|1605.3|1610.6|1604.2|0
1707280800000|2024-02-07 04:40:00|1611.6|1605.2|1611|1604.6|1611.9|1605.5|1610.7|1604.3|0
1707281100000|2024-02-07 04:45:00|1611.9|1605.5|1612.8|1606.4|1613|1606.6|1610.8|1604.4|0
1707281400000|2024-02-07 04:50:00|1611.7|1605.3|1611.4|1605|1611.7|1605.3|1610.4|1604|0
1707281700000|2024-02-07 04:55:00|1611.5|1605.1|1612.2|1605.8|1612.6|1606.2|1610.3|1603.9|0
1707347400000|2024-02-07 23:10:00|1607.2|1600.8|1611.6|1605.2|1611.6|1605.2|1607.1|1600.7|0
1707347700000|2024-02-07 23:15:00|1610.8|1604.4|1619.1|1612.7|1619.1|1612.7|1610.8|1604.4|0
1707348000000|2024-02-07 23:20:00|1618.8|1612.4|1618.3|1611.9|1620.8|1614.4|1618.2|1611.8|0
1707348300000|2024-02-07 23:25:00|1618.5|1612.1|1617.7|1611.3|1618.5|1612.1|1616.1|1609.7|0
1707348600000|2024-02-07 23:30:00|1618|1611.6|1613.7|1607.3|1618|1611.6|1613.4|1607|0
1707348900000|2024-02-07 23:35:00|1614|1607.6|1613|1606.6|1615.4|1609|1613|1606.6|0
1707349200000|2024-02-07 23:40:00|1612|1605.6|1608.5|1602.1|1612|1605.6|1608.4|1602|0
1707349500000|2024-02-07 23:45:00|1608.3|1601.9|1609.6|1603.2|1610.7|1604.3|1608.3|1601.9|0
1707349800000|2024-02-07 23:50:00|1609.4|1603|1609.5|1603.1|1609.8|1603.4|1609.4|1603|0
1707350100000|2024-02-07 23:55:00|1609.7|1603.3|1610.3|1603.9|1611.5|1605.1|1609.7|1603.3|0
1707350400000|2024-02-08 00:00:00|1609.8|1603.4|1609.8|1603.4|1611.2|1604.8|1609.2|1602.8|0
1707350700000|2024-02-08 00:05:00|1609.9|1603.5|1604.3|1597.9|1609.9|1603.5|1604.3|1597.9|0
1707351000000|2024-02-08 00:10:00|1604.6|1598.2|1603.8|1597.4|1604.8|1598.4|1603|1596.6|0
1707351300000|2024-02-08 00:15:00|1602.5|1596.1|1602.4|1596|1603.4|1597|1601.5|1595.1|0
1707351600000|2024-02-08 00:20:00|1603.7|1597.3|1608.6|1602.2|1608.6|1602.2|1603.7|1597.3|0
1707351900000|2024-02-08 00:25:00|1608.2|1601.8|1607.9|1601.5|1608.6|1602.2|1607.1|1600.7|0
1707352200000|2024-02-08 00:30:00|1607.8|1601.4|1607.4|1601|1608.5|1602.1|1606.4|1600|0
1707352500000|2024-02-08 00:35:00|1605.3|1598.9|1606.4|1600|1607.2|1600.8|1605.3|1598.9|0
1707352800000|2024-02-08 00:40:00|1605.5|1599.1|1606.4|1600|1607|1600.6|1605.5|1599.1|0
1707353100000|2024-02-08 00:45:00|1606.3|1599.9|1605.7|1599.3|1607.3|1600.9|1605.7|1599.3|0
1707353400000|2024-02-08 00:50:00|1606.1|1599.7|1607.2|1600.8|1607.2|1600.8|1605.7|1599.3|0
1707353700000|2024-02-08 00:55:00|1607|1600.6|1607.7|1601.3|1607.7|1601.3|1605.6|1599.2|0
1707354000000|2024-02-08 01:00:00|1606.6|1600.2|1606.9|1600.5|1607.5|1601.1|1606.6|1600.2|0
1707354300000|2024-02-08 01:05:00|1606.6|1600.2|1604.8|1598.4|1606.6|1600.2|1604.8|1598.4|0
1707354600000|2024-02-08 01:10:00|1602.5|1596.1|1605|1598.6|1605|1598.6|1601.6|1595.2|0
1707354900000|2024-02-08 01:15:00|1604.9|1598.5|1604.9|1598.5|1605.6|1599.2|1603.9|1597.5|0
1707355200000|2024-02-08 01:20:00|1605.8|1599.4|1606|1599.6|1606|1599.6|1604.6|1598.2|0
1707355500000|2024-02-08 01:25:00|1604.9|1598.5|1605.3|1598.9|1605.7|1599.3|1604|1597.6|0
1707355800000|2024-02-08 01:30:00|1605.5|1599.1|1606.9|1600.5|1607.1|1600.7|1605.5|1599.1|0
1707356100000|2024-02-08 01:35:00|1605.8|1599.4|1607|1600.6|1607.2|1600.8|1605.8|1599.4|0
1707356400000|2024-02-08 01:40:00|1607.6|1601.2|1608.2|1601.8|1609.2|1602.8|1607.6|1601.2|0
1707356700000|2024-02-08 01:45:00|1608.3|1601.9|1612.1|1605.7|1612.1|1605.7|1608.3|1601.9|0
1707357000000|2024-02-08 01:50:00|1611.3|1604.9|1610.5|1604.1|1611.8|1605.4|1609.5|1603.1|0
1707357300000|2024-02-08 01:55:00|1610.4|1604|1610.1|1603.7|1611.3|1604.9|1610|1603.6|0
1707357600000|2024-02-08 02:00:00|1609.9|1603.5|1608.6|1602.2|1610.7|1604.3|1608.6|1602.2|0
1707357900000|2024-02-08 02:05:00|1609.6|1603.2|1610|1603.6|1611.5|1605.1|1609.6|1603.2|0
1707358200000|2024-02-08 02:10:00|1610.2|1603.8|1610.1|1603.7|1611.2|1604.8|1610.1|1603.7|0
1707358500000|2024-02-08 02:15:00|1610|1603.6|1609.8|1603.4|1610|1603.6|1609.8|1603.4|0
1707358800000|2024-02-08 02:20:00|1610|1603.6|1609.5|1603.1|1610|1603.6|1609.3|1602.9|0
1707359100000|2024-02-08 02:25:00|1609.2|1602.8|1609.4|1603|1610.3|1603.9|1609.2|1602.8|0
1707359400000|2024-02-08 02:30:00|1610.7|1604.3|1609.6|1603.2|1610.7|1604.3|1609.2|1602.8|0
1707359700000|2024-02-08 02:35:00|1609.5|1603.1|1609.5|1603.1|1610.6|1604.2|1609.5|1603.1|0
1707360000000|2024-02-08 02:40:00|1609.4|1603|1610.7|1604.3|1610.8|1604.4|1609.4|1603|0
1707360300000|2024-02-08 02:45:00|1609.7|1603.3|1609.7|1603.3|1610.8|1604.4|1609.7|1603.3|0
1707360600000|2024-02-08 02:50:00|1609.6|1603.2|1609.7|1603.3|1610.7|1604.3|1609.3|1602.9|0
1707360900000|2024-02-08 02:55:00|1609.8|1603.4|1609.6|1603.2|1610.8|1604.4|1609.6|1603.2|0
1707361200000|2024-02-08 03:00:00|1609.7|1603.3|1609.4|1603|1610.6|1604.2|1609.4|1603|0
1707361500000|2024-02-08 03:05:00|1610.4|1604|1608.7|1602.3|1610.4|1604|1608.7|1602.3|0
1707361800000|2024-02-08 03:10:00|1609.9|1603.5|1610|1603.6|1610|1603.6|1608.8|1602.4|0
1707362100000|2024-02-08 03:15:00|1608.9|1602.5|1607.3|1600.9|1610|1603.6|1607.3|1600.9|0
1707362400000|2024-02-08 03:20:00|1607.4|1601|1608.5|1602.1|1608.8|1602.4|1607.2|1600.8|0
1707362700000|2024-02-08 03:25:00|1608.4|1602|1608.5|1602.1|1609.7|1603.3|1607.3|1600.9|0
1707363000000|2024-02-08 03:30:00|1608.6|1602.2|1611.1|1604.7|1611.1|1604.7|1608.6|1602.2|0
1707363300000|2024-02-08 03:35:00|1611|1604.6|1612.3|1605.9|1612.6|1606.2|1610.1|1603.7|0
1707363600000|2024-02-08 03:40:00|1612.1|1605.7|1612|1605.6|1612.1|1605.7|1610.8|1604.4|0
1707363900000|2024-02-08 03:45:00|1612.3|1605.9|1613.1|1606.7|1613.3|1606.9|1612|1605.6|0
1707364200000|2024-02-08 03:50:00|1613|1606.6|1612.2|1605.8|1613.3|1606.9|1611.7|1605.3|0
1707364500000|2024-02-08 03:55:00|1612.3|1605.9|1612.1|1605.7|1612.4|1606|1611.2|1604.8|0
1707364800000|2024-02-08 04:00:00|1611|1604.6|1612.1|1605.7|1612.5|1606.1|1611|1604.6|0
1707365100000|2024-02-08 04:05:00|1612|1605.6|1612|1605.6|1612.3|1605.9|1610.9|1604.5|0
1707365400000|2024-02-08 04:10:00|1611.9|1605.5|1611.7|1605.3|1612|1605.6|1610.8|1604.4|0
1707365700000|2024-02-08 04:15:00|1611.5|1605.1|1610.5|1604.1|1611.8|1605.4|1610.5|1604.1|0
1707366000000|2024-02-08 04:20:00|1611.5|1605.1|1610.3|1603.9|1611.5|1605.1|1609.4|1603|0
1707366300000|2024-02-08 04:25:00|1610.5|1604.1|1610|1603.6|1610.5|1604.1|1609.4|1603|0
1707366600000|2024-02-08 04:30:00|1609|1602.6|1608.9|1602.5|1610.2|1603.8|1608.9|1602.5|0
1707366900000|2024-02-08 04:35:00|1610|1603.6|1608.9|1602.5|1610|1603.6|1608.7|1602.3|0
1707367200000|2024-02-08 04:40:00|1609.8|1603.4|1609.3|1602.9|1610|1603.6|1608.7|1602.3|0
1707367500000|2024-02-08 04:45:00|1610|1603.6|1608.5|1602.1|1610|1603.6|1608.3|1601.9|0
1707367800000|2024-02-08 04:50:00|1609.5|1603.1|1608.6|1602.2|1610.5|1604.1|1608.5|1602.1|0
1707368100000|2024-02-08 04:55:00|1609.7|1603.3|1608.7|1602.3|1609.8|1603.4|1608.7|1602.3|0
1707433800000|2024-02-08 23:10:00|1610.5|1604.1|1607.4|1601|1610.5|1604.1|1607.4|1601|0
1707434100000|2024-02-08 23:15:00|1608.1|1601.7|1606.1|1599.7|1608.1|1601.7|1605.3|1598.9|0
1707434400000|2024-02-08 23:20:00|1605.9|1599.5|1607.4|1601|1607.6|1601.2|1605.1|1598.7|0
1707434700000|2024-02-08 23:25:00|1607.8|1601.4|1608|1601.6|1609.1|1602.7|1606.8|1600.4|0
1707435000000|2024-02-08 23:30:00|1607.8|1601.4|1610.5|1604.1|1610.8|1604.4|1607.8|1601.4|0
1707435300000|2024-02-08 23:35:00|1609.4|1603|1611.2|1604.8|1611.2|1604.8|1609.4|1603|0
1707435600000|2024-02-08 23:40:00|1610.9|1604.5|1612|1605.6|1612|1605.6|1609.9|1603.5|0
1707435900000|2024-02-08 23:45:00|1612.4|1606|1613.2|1606.8|1613.9|1607.5|1612.3|1605.9|0
1707436200000|2024-02-08 23:50:00|1614.4|1608|1613.5|1607.1|1614.7|1608.3|1612.6|1606.2|0
1707436500000|2024-02-08 23:55:00|1613.6|1607.2|1614.7|1608.3|1615|1608.6|1613.6|1607.2|0
1707436800000|2024-02-09 00:00:00|1614.8|1608.4|1611.9|1605.5|1614.8|1608.4|1611.9|1605.5|0
1707437100000|2024-02-09 00:05:00|1613.1|1606.7|1612.6|1606.2|1614.1|1607.7|1611.6|1605.2|0
1707437400000|2024-02-09 00:10:00|1611.2|1604.8|1612.3|1605.9|1612.3|1605.9|1611|1604.6|0
1707437700000|2024-02-09 00:15:00|1612.1|1605.7|1612.6|1606.2|1612.9|1606.5|1611.9|1605.5|0
1707438000000|2024-02-09 00:20:00|1612.7|1606.3|1612.6|1606.2|1613.2|1606.8|1612.1|1605.7|0
1707438300000|2024-02-09 00:25:00|1613.9|1607.5|1612.8|1606.4|1613.9|1607.5|1611.5|1605.1|0
1707438600000|2024-02-09 00:30:00|1613.1|1606.7|1613.1|1606.7|1613.2|1606.8|1613|1606.6|0
1707438900000|2024-02-09 00:35:00|1613|1606.6|1612.4|1606|1613|1606.6|1610.7|1604.3|0
1707439200000|2024-02-09 00:40:00|1611.5|1605.1|1612.2|1605.8|1612.4|1606|1611|1604.6|0
1707439500000|2024-02-09 00:45:00|1611.2|1604.8|1610.7|1604.3|1612.2|1605.8|1610.7|1604.3|0
1707439800000|2024-02-09 00:50:00|1610.9|1604.5|1612.2|1605.8|1612.2|1605.8|1610.7|1604.3|0
1707440100000|2024-02-09 00:55:00|1612.3|1605.9|1612.9|1606.5|1612.9|1606.5|1612.3|1605.9|0
1707440400000|2024-02-09 01:00:00|1612.8|1606.4|1613|1606.6|1613.1|1606.7|1612|1605.6|0
1707440700000|2024-02-09 01:05:00|1612.9|1606.5|1613.1|1606.7|1613.5|1607.1|1611.9|1605.5|0
1707441000000|2024-02-09 01:10:00|1613.2|1606.8|1614.5|1608.1|1614.5|1608.1|1613.2|1606.8|0
1707441300000|2024-02-09 01:15:00|1614.9|1608.5|1614.2|1607.8|1615.5|1609.1|1614|1607.6|0
1707441600000|2024-02-09 01:20:00|1615.3|1608.9|1615.7|1609.3|1615.8|1609.4|1614.3|1607.9|0
1707441900000|2024-02-09 01:25:00|1616.3|1609.9|1616.9|1610.5|1616.9|1610.5|1616|1609.6|0
1707442200000|2024-02-09 01:30:00|1617.1|1610.7|1617.6|1611.2|1618|1611.6|1616|1609.6|0
1707442500000|2024-02-09 01:35:00|1617.9|1611.5|1620.8|1614.4|1620.8|1614.4|1617.9|1611.5|0
1707442800000|2024-02-09 01:40:00|1620.4|1614|1621.3|1614.9|1621.7|1615.3|1619.6|1613.2|0
1707443100000|2024-02-09 01:45:00|1621.4|1615|1620.4|1614|1621.4|1615|1619.7|1613.3|0
1707443400000|2024-02-09 01:50:00|1621.7|1615.3|1620.8|1614.4|1621.7|1615.3|1620|1613.6|0
1707443700000|2024-02-09 01:55:00|1620.9|1614.5|1621.7|1615.3|1621.7|1615.3|1620.2|1613.8|0
1707444000000|2024-02-09 02:00:00|1621.6|1615.2|1621.3|1614.9|1621.7|1615.3|1619.9|1613.5|0
1707444300000|2024-02-09 02:05:00|1621.2|1614.8|1620.6|1614.2|1621.8|1615.4|1620.6|1614.2|0
1707444600000|2024-02-09 02:10:00|1621.6|1615.2|1621.3|1614.9|1621.8|1615.4|1621.3|1614.9|0
1707444900000|2024-02-09 02:15:00|1620.1|1613.7|1620.2|1613.8|1621|1614.6|1619.8|1613.4|0
1707445200000|2024-02-09 02:20:00|1620.5|1614.1|1621.5|1615.1|1621.6|1615.2|1620.5|1614.1|0
1707445500000|2024-02-09 02:25:00|1621.4|1615|1620.9|1614.5|1621.4|1615|1620|1613.6|0
1707445800000|2024-02-09 02:30:00|1620.7|1614.3|1619.7|1613.3|1621|1614.6|1619.5|1613.1|0
1707446100000|2024-02-09 02:35:00|1619.9|1613.5|1621.6|1615.2|1621.7|1615.3|1619.9|1613.5|0
1707446400000|2024-02-09 02:40:00|1620.8|1614.4|1621.2|1614.8|1621.2|1614.8|1620.8|1614.4|0
1707446700000|2024-02-09 02:45:00|1621.3|1614.9|1621.4|1615|1622.1|1615.7|1620.6|1614.2|0
1707447000000|2024-02-09 02:50:00|1621.5|1615.1|1621.5|1615.1|1621.8|1615.4|1620.7|1614.3|0
1707447300000|2024-02-09 02:55:00|1621.4|1615|1620.5|1614.1|1621.6|1615.2|1620.5|1614.1|0
1707447600000|2024-02-09 03:00:00|1621.6|1615.2|1622.1|1615.7|1622.4|1616|1621|1614.6|0
1707447900000|2024-02-09 03:05:00|1623.2|1616.8|1623.4|1617|1623.4|1617|1622.2|1615.8|0
1707448200000|2024-02-09 03:10:00|1623.2|1616.8|1624|1617.6|1624.1|1617.7|1623.2|1616.8|0
1707448500000|2024-02-09 03:15:00|1624.1|1617.7|1622.1|1615.7|1624.1|1617.7|1621.9|1615.5|0
1707448800000|2024-02-09 03:20:00|1623.2|1616.8|1623.8|1617.4|1624.4|1618|1623.2|1616.8|0
1707449100000|2024-02-09 03:25:00|1623.9|1617.5|1623.5|1617.1|1624|1617.6|1622.9|1616.5|0
1707449400000|2024-02-09 03:30:00|1623.4|1617|1623.5|1617.1|1623.5|1617.1|1622.2|1615.8|0
1707449700000|2024-02-09 03:35:00|1622.6|1616.2|1624.1|1617.7|1624.3|1617.9|1622.6|1616.2|0
1707450000000|2024-02-09 03:40:00|1623|1616.6|1623.1|1616.7|1624.2|1617.8|1622.4|1616|0
1707450300000|2024-02-09 03:45:00|1624.3|1617.9|1625.2|1618.8|1625.2|1618.8|1623.6|1617.2|0
1707450600000|2024-02-09 03:50:00|1624.1|1617.7|1624.9|1618.5|1626.2|1619.8|1624.1|1617.7|0
1707450900000|2024-02-09 03:55:00|1624.8|1618.4|1623.3|1616.9|1625.4|1619|1623.3|1616.9|0
1707451200000|2024-02-09 04:00:00|1624.3|1617.9|1623.6|1617.2|1624.6|1618.2|1623.2|1616.8|0
1707451500000|2024-02-09 04:05:00|1624.6|1618.2|1623.6|1617.2|1624.7|1618.3|1622.5|1616.1|0
1707451800000|2024-02-09 04:10:00|1623.7|1617.3|1622.3|1615.9|1623.8|1617.4|1622.3|1615.9|0
1707452100000|2024-02-09 04:15:00|1623.3|1616.9|1622.9|1616.5|1623.5|1617.1|1622.5|1616.1|0
1707452400000|2024-02-09 04:20:00|1624|1617.6|1622.1|1615.7|1624|1617.6|1622.1|1615.7|0
1707452700000|2024-02-09 04:25:00|1623.4|1617|1622.2|1615.8|1623.4|1617|1621.2|1614.8|0
1707453000000|2024-02-09 04:30:00|1622.4|1616|1623.3|1616.9|1623.3|1616.9|1621.1|1614.7|0
1707453300000|2024-02-09 04:35:00|1623.5|1617.1|1623.6|1617.2|1623.6|1617.2|1622|1615.6|0
1707453600000|2024-02-09 04:40:00|1622.4|1616|1622.9|1616.5|1623.4|1617|1622.2|1615.8|0
1707453900000|2024-02-09 04:45:00|1623|1616.6|1621.5|1615.1|1623|1616.6|1621.1|1614.7|0
1707454200000|2024-02-09 04:50:00|1621.6|1615.2|1621.8|1615.4|1621.8|1615.4|1620.4|1614|0
1707454500000|2024-02-09 04:55:00|1621.9|1615.5|1619.9|1613.5|1622.5|1616.1|1619.3|1612.9|0
1707693000000|2024-02-11 23:10:00|1618|1611.6|1620.2|1613.8|1620.5|1614.1|1617.9|1611.5|0
1707693300000|2024-02-11 23:15:00|1620.7|1614.3|1621.3|1614.9|1625.9|1619.5|1617.8|1611.4|0
1707693600000|2024-02-11 23:20:00|1620|1613.6|1621.7|1615.3|1623.4|1617|1620|1613.6|0
1707693900000|2024-02-11 23:25:00|1622|1615.6|1621|1614.6|1622.2|1615.8|1620|1613.6|0
1707694200000|2024-02-11 23:30:00|1620.1|1613.7|1620.9|1614.5|1622|1615.6|1618.8|1612.4|0
1707694500000|2024-02-11 23:35:00|1619.3|1612.9|1622.2|1615.8|1622.2|1615.8|1618.9|1612.5|0
1707694800000|2024-02-11 23:40:00|1622.9|1616.5|1621.9|1615.5|1622.9|1616.5|1620.4|1614|0
1707695100000|2024-02-11 23:45:00|1621.8|1615.4|1620.5|1614.1|1621.9|1615.5|1619.4|1613|0
1707695400000|2024-02-11 23:50:00|1621.8|1615.4|1621.6|1615.2|1622|1615.6|1620.5|1614.1|0
1707695700000|2024-02-11 23:55:00|1621.3|1614.9|1619.9|1613.5|1621.3|1614.9|1618.1|1611.7|0
1707696000000|2024-02-12 00:00:00|1619.6|1613.2|1622.1|1615.7|1622.1|1615.7|1619.6|1613.2|0
1707696300000|2024-02-12 00:05:00|1621|1614.6|1619.1|1612.7|1622.1|1615.7|1619.1|1612.7|0
1707696600000|2024-02-12 00:10:00|1619.2|1612.8|1616.2|1609.8|1619.2|1612.8|1615.8|1609.4|0
1707696900000|2024-02-12 00:15:00|1616.3|1609.9|1617.4|1611|1617.8|1611.4|1616.3|1609.9|0
1707697200000|2024-02-12 00:20:00|1615.9|1609.5|1617.4|1611|1617.4|1611|1615.6|1609.2|0
1707697500000|2024-02-12 00:25:00|1616.5|1610.1|1618.4|1612|1618.4|1612|1616.5|1610.1|0
1707697800000|2024-02-12 00:30:00|1618|1611.6|1620.3|1613.9|1620.3|1613.9|1618|1611.6|0
1707698100000|2024-02-12 00:35:00|1619.3|1612.9|1620.4|1614|1620.4|1614|1618|1611.6|0
1707698400000|2024-02-12 00:40:00|1620.3|1613.9|1618.7|1612.3|1620.6|1614.2|1618.7|1612.3|0
1707698700000|2024-02-12 00:45:00|1619.8|1613.4|1619.4|1613|1619.8|1613.4|1619.3|1612.9|0
1707699000000|2024-02-12 00:50:00|1618.7|1612.3|1619.6|1613.2|1619.6|1613.2|1618.4|1612|0
1707699300000|2024-02-12 00:55:00|1618.3|1611.9|1615.1|1608.7|1619.1|1612.7|1614.4|1608|0
1707699600000|2024-02-12 01:00:00|1615.5|1609.1|1616.1|1609.7|1616.3|1609.9|1615.2|1608.8|0
1707699900000|2024-02-12 01:05:00|1617|1610.6|1616.4|1610|1617.9|1611.5|1615.8|1609.4|0
1707700200000|2024-02-12 01:10:00|1616.5|1610.1|1618.2|1611.8|1619.3|1612.9|1616.5|1610.1|0
1707700500000|2024-02-12 01:15:00|1618.9|1612.5|1618.6|1612.2|1619|1612.6|1617.5|1611.1|0
1707700800000|2024-02-12 01:20:00|1618.5|1612.1|1621.3|1614.9|1621.3|1614.9|1618.5|1612.1|0
1707701100000|2024-02-12 01:25:00|1620.3|1613.9|1621.4|1615|1621.8|1615.4|1620.2|1613.8|0
1707701400000|2024-02-12 01:30:00|1620|1613.6|1621.3|1614.9|1621.3|1614.9|1620|1613.6|0
1707701700000|2024-02-12 01:35:00|1621.4|1615|1619.7|1613.3|1621.4|1615|1619.5|1613.1|0
1707702000000|2024-02-12 01:40:00|1620|1613.6|1620.8|1614.4|1621.5|1615.1|1619.3|1612.9|0
1707702300000|2024-02-12 01:45:00|1621|1614.6|1621.3|1614.9|1621.8|1615.4|1620.4|1614|0
1707702600000|2024-02-12 01:50:00|1620.3|1613.9|1619.5|1613.1|1620.5|1614.1|1619.2|1612.8|0
1707702900000|2024-02-12 01:55:00|1619.7|1613.3|1619.4|1613|1619.7|1613.3|1618.9|1612.5|0
1707703200000|2024-02-12 02:00:00|1620.6|1614.2|1620.6|1614.2|1620.6|1614.2|1619.1|1612.7|0
1707703500000|2024-02-12 02:05:00|1619.7|1613.3|1619.3|1612.9|1620.5|1614.1|1619.3|1612.9|0
1707703800000|2024-02-12 02:10:00|1620.1|1613.7|1618.8|1612.4|1620.6|1614.2|1618.8|1612.4|0
1707704100000|2024-02-12 02:15:00|1619.1|1612.7|1618.8|1612.4|1619.9|1613.5|1618.8|1612.4|0
1707704400000|2024-02-12 02:20:00|1618.5|1612.1|1620.7|1614.3|1620.7|1614.3|1618.3|1611.9|0
1707704700000|2024-02-12 02:25:00|1621.1|1614.7|1621.3|1614.9|1621.3|1614.9|1619.3|1612.9|0
1707705000000|2024-02-12 02:30:00|1620.8|1614.4|1624|1617.6|1624|1617.6|1620.6|1614.2|0
1707705300000|2024-02-12 02:35:00|1623.2|1616.8|1624.4|1618|1624.4|1618|1623.1|1616.7|0
1707705600000|2024-02-12 02:40:00|1624.7|1618.3|1625.4|1619|1625.4|1619|1623.6|1617.2|0
1707705900000|2024-02-12 02:45:00|1625.5|1619.1|1627|1620.6|1627.1|1620.7|1625.5|1619.1|0
1707706200000|2024-02-12 02:50:00|1628.1|1621.7|1629.5|1622.9|1629.8|1623.2|1627.2|1620.8|0
1707706500000|2024-02-12 02:55:00|1629|1622.4|1627.9|1621.5|1629.4|1622.8|1627.9|1621.5|0
1707706800000|2024-02-12 03:00:00|1627.7|1621.3|1630.3|1623.7|1630.3|1623.7|1627.5|1621.1|0
1707707100000|2024-02-12 03:05:00|1629.3|1622.7|1629|1622.4|1629.3|1622.7|1628.3|1621.8|0
1707707400000|2024-02-12 03:10:00|1630.1|1623.5|1629.1|1622.5|1630.3|1623.7|1629|1622.4|0
1707707700000|2024-02-12 03:15:00|1629.2|1622.6|1631.1|1624.5|1633.5|1626.9|1629.2|1622.6|0
1707708000000|2024-02-12 03:20:00|1630.9|1624.3|1631.1|1624.5|1631.1|1624.5|1630.6|1624|0
1707708300000|2024-02-12 03:25:00|1631|1624.4|1629.8|1623.2|1631.1|1624.5|1629.6|1623|0
1707708600000|2024-02-12 03:30:00|1630.7|1624.1|1628.1|1621.7|1630.7|1624.1|1627.9|1621.5|0
1707708900000|2024-02-12 03:35:00|1628|1621.6|1627.6|1621.2|1628.1|1621.7|1626.3|1619.9|0
1707709200000|2024-02-12 03:40:00|1628.3|1621.8|1628.1|1621.7|1629.8|1623.2|1627.6|1621.2|0
1707709500000|2024-02-12 03:45:00|1628|1621.6|1627.1|1620.7|1629|1622.4|1627.1|1620.7|0
1707709800000|2024-02-12 03:50:00|1625.9|1619.5|1627|1620.6|1627.9|1621.5|1625.9|1619.5|0
1707710100000|2024-02-12 03:55:00|1627.1|1620.7|1627.2|1620.8|1628.4|1621.8|1627.1|1620.7|0
1707710400000|2024-02-12 04:00:00|1627.3|1620.9|1628.3|1621.8|1629.5|1622.9|1627|1620.6|0
1707710700000|2024-02-12 04:05:00|1629.6|1623|1628.8|1622.2|1629.8|1623.2|1627.6|1621.2|0
1707711000000|2024-02-12 04:10:00|1628.7|1622.1|1628|1621.6|1629|1622.4|1627.6|1621.2|0
1707711300000|2024-02-12 04:15:00|1628.9|1622.3|1629|1622.4|1629.1|1622.5|1627.8|1621.4|0
1707711600000|2024-02-12 04:20:00|1627.7|1621.3|1628|1621.6|1629.1|1622.5|1627.7|1621.3|0
1707711900000|2024-02-12 04:25:00|1628.1|1621.7|1625.9|1619.5|1628.1|1621.7|1625.8|1619.4|0
1707712200000|2024-02-12 04:30:00|1627.2|1620.8|1624.7|1618.3|1627.4|1621|1624.7|1618.3|0
1707712500000|2024-02-12 04:35:00|1625.9|1619.5|1625.5|1619.1|1626.9|1620.5|1624.6|1618.2|0
1707712800000|2024-02-12 04:40:00|1624.5|1618.1|1624.4|1618|1625.6|1619.2|1624|1617.6|0
1707713100000|2024-02-12 04:45:00|1625.6|1619.2|1623.7|1617.3|1625.6|1619.2|1623.7|1617.3|0
1707713400000|2024-02-12 04:50:00|1623.8|1617.4|1624.6|1618.2|1624.6|1618.2|1623.5|1617.1|0
1707713700000|2024-02-12 04:55:00|1623.7|1617.3|1624.3|1617.9|1625.1|1618.7|1623.6|1617.2|0
1707779400000|2024-02-12 23:10:00|1599.1|1592.7|1598.2|1591.8|1602.4|1596|1598.2|1591.8|0
1707779700000|2024-02-12 23:15:00|1597.9|1591.5|1594.2|1587.8|1598.6|1592.2|1594.2|1587.8|0
1707780000000|2024-02-12 23:20:00|1593|1586.6|1595.9|1589.5|1597.3|1590.9|1593|1586.6|0
1707780300000|2024-02-12 23:25:00|1594.7|1588.3|1596.9|1590.5|1597.2|1590.8|1594.5|1588.1|0
1707780600000|2024-02-12 23:30:00|1595.5|1589.1|1594.2|1587.8|1596.5|1590.1|1591.8|1585.4|0
1707780900000|2024-02-12 23:35:00|1594.1|1587.7|1598.6|1592.2|1598.6|1592.2|1594.1|1587.7|0
1707781200000|2024-02-12 23:40:00|1599.9|1593.5|1604|1597.6|1604|1597.6|1599.9|1593.5|0
1707781500000|2024-02-12 23:45:00|1601.4|1595|1605.7|1599.3|1606|1599.6|1601.2|1594.8|0
1707781800000|2024-02-12 23:50:00|1605|1598.6|1606|1599.6|1607.4|1601|1604.8|1598.4|0
1707782100000|2024-02-12 23:55:00|1607.3|1600.9|1605.9|1599.5|1608.3|1601.9|1605.9|1599.5|0
1707782400000|2024-02-13 00:00:00|1605.7|1599.3|1605.3|1598.9|1606.8|1600.4|1603.6|1597.2|0
1707782700000|2024-02-13 00:05:00|1605.4|1599|1604.6|1598.2|1605.4|1599|1604.5|1598.1|0
1707783000000|2024-02-13 00:10:00|1604.5|1598.1|1604.2|1597.8|1605.3|1598.9|1603.7|1597.3|0
1707783300000|2024-02-13 00:15:00|1604|1597.6|1604.5|1598.1|1604.5|1598.1|1602|1595.6|0
1707783600000|2024-02-13 00:20:00|1603.8|1597.4|1602.7|1596.3|1604.1|1597.7|1602.7|1596.3|0
1707783900000|2024-02-13 00:25:00|1603.7|1597.3|1603.7|1597.3|1604.5|1598.1|1603.7|1597.3|0
1707784200000|2024-02-13 00:30:00|1603.8|1597.4|1602.2|1595.8|1603.8|1597.4|1601.9|1595.5|0
1707784500000|2024-02-13 00:35:00|1602.7|1596.3|1602.9|1596.5|1603.4|1597|1602.2|1595.8|0
1707784800000|2024-02-13 00:40:00|1603.4|1597|1601.8|1595.4|1603.6|1597.2|1601.8|1595.4|0
1707785100000|2024-02-13 00:45:00|1603.1|1596.7|1603.6|1597.2|1603.6|1597.2|1602.8|1596.4|0
1707785400000|2024-02-13 00:50:00|1603.7|1597.3|1605.1|1598.7|1605.2|1598.8|1603.7|1597.3|0
1707785700000|2024-02-13 00:55:00|1605.2|1598.8|1605.8|1599.4|1606.2|1599.8|1605.2|1598.8|0
1707786000000|2024-02-13 01:00:00|1605.6|1599.2|1604.7|1598.3|1606|1599.6|1604.7|1598.3|0
1707786300000|2024-02-13 01:05:00|1604.8|1598.4|1606.1|1599.7|1606.2|1599.8|1604.8|1598.4|0
1707786600000|2024-02-13 01:10:00|1606.2|1599.8|1604.7|1598.3|1606.2|1599.8|1604.7|1598.3|0
1707786900000|2024-02-13 01:15:00|1604.6|1598.2|1602.4|1596|1604.6|1598.2|1602.4|1596|0
1707787200000|2024-02-13 01:20:00|1602.2|1595.8|1601.7|1595.3|1603.1|1596.7|1601.7|1595.3|0
1707787500000|2024-02-13 01:25:00|1601.3|1594.9|1600.8|1594.4|1602|1595.6|1600.8|1594.4|0
1707787800000|2024-02-13 01:30:00|1600.9|1594.5|1601.9|1595.5|1601.9|1595.5|1600.7|1594.3|0
1707788100000|2024-02-13 01:35:00|1601.7|1595.3|1603.3|1596.9|1603.3|1596.9|1601.7|1595.3|0
1707788400000|2024-02-13 01:40:00|1603.5|1597.1|1604.5|1598.1|1604.7|1598.3|1603.5|1597.1|0
1707788700000|2024-02-13 01:45:00|1603.7|1597.3|1604.4|1598|1604.9|1598.5|1603.7|1597.3|0
1707789000000|2024-02-13 01:50:00|1604.6|1598.2|1604.4|1598|1605.8|1599.4|1604.4|1598|0
1707789300000|2024-02-13 01:55:00|1605.4|1599|1606.4|1600|1606.7|1600.3|1604.6|1598.2|0
1707789600000|2024-02-13 02:00:00|1606.8|1600.4|1608|1601.6|1608.4|1602|1606.8|1600.4|0
1707789900000|2024-02-13 02:05:00|1609.1|1602.7|1606.7|1600.3|1609.2|1602.8|1606.4|1600|0
1707790200000|2024-02-13 02:10:00|1607.8|1601.4|1607.7|1601.3|1608|1601.6|1607.1|1600.7|0
1707790500000|2024-02-13 02:15:00|1608.3|1601.9|1609.1|1602.7|1609.1|1602.7|1607|1600.6|0
1707790800000|2024-02-13 02:20:00|1608.1|1601.7|1610.5|1604.1|1610.5|1604.1|1608.1|1601.7|0
1707791100000|2024-02-13 02:25:00|1610.9|1604.5|1612.2|1605.8|1612.5|1606.1|1609.7|1603.3|0
1707791400000|2024-02-13 02:30:00|1612.7|1606.3|1613.1|1606.7|1613.1|1606.7|1611.8|1605.4|0
1707791700000|2024-02-13 02:35:00|1612.2|1605.8|1611|1604.6|1612.3|1605.9|1610.3|1603.9|0
1707792000000|2024-02-13 02:40:00|1611.4|1605|1611|1604.6|1612.5|1606.1|1610.9|1604.5|0
1707792300000|2024-02-13 02:45:00|1610.4|1604|1611.5|1605.1|1612.5|1606.1|1610.4|1604|0
1707792600000|2024-02-13 02:50:00|1612|1605.6|1613.1|1606.7|1613.5|1607.1|1612|1605.6|0
1707792900000|2024-02-13 02:55:00|1613.2|1606.8|1613|1606.6|1613.5|1607.1|1612.5|1606.1|0
1707793200000|2024-02-13 03:00:00|1612.9|1606.5|1613.1|1606.7|1613.4|1607|1611.7|1605.3|0
1707793500000|2024-02-13 03:05:00|1613.2|1606.8|1611.6|1605.2|1615|1608.6|1611.6|1605.2|0
1707793800000|2024-02-13 03:10:00|1612.6|1606.2|1611.6|1605.2|1612.7|1606.3|1611.5|1605.1|0
1707794100000|2024-02-13 03:15:00|1611.5|1605.1|1612.6|1606.2|1612.7|1606.3|1610.5|1604.1|0
1707794400000|2024-02-13 03:20:00|1611.7|1605.3|1610.1|1603.7|1612.8|1606.4|1608.8|1602.4|0
1707794700000|2024-02-13 03:25:00|1611.3|1604.9|1613|1606.6|1613|1606.6|1610.4|1604|0
1707795000000|2024-02-13 03:30:00|1614.5|1608.1|1611.3|1604.9|1614.5|1608.1|1611.3|1604.9|0
1707795300000|2024-02-13 03:35:00|1611|1604.6|1609.3|1602.9|1611|1604.6|1608.5|1602.1|0
1707795600000|2024-02-13 03:40:00|1609.6|1603.2|1610.3|1603.9|1610.3|1603.9|1608.7|1602.3|0
1707795900000|2024-02-13 03:45:00|1610.6|1604.2|1610.1|1603.7|1610.6|1604.2|1609.1|1602.7|0
1707796200000|2024-02-13 03:50:00|1610.4|1604|1610.4|1604|1610.4|1604|1609.3|1602.9|0
1707796500000|2024-02-13 03:55:00|1609.9|1603.5|1609.1|1602.7|1609.9|1603.5|1608|1601.6|0
1707796800000|2024-02-13 04:00:00|1609.2|1602.8|1606.7|1600.3|1609.2|1602.8|1606.7|1600.3|0
1707797100000|2024-02-13 04:05:00|1607.8|1601.4|1607.3|1600.9|1607.8|1601.4|1605.2|1598.8|0
1707797400000|2024-02-13 04:10:00|1606.3|1599.9|1607.3|1600.9|1608.1|1601.7|1606.3|1599.9|0
1707797700000|2024-02-13 04:15:00|1608.6|1602.2|1608.2|1601.8|1609.2|1602.8|1607.2|1600.8|0
1707798000000|2024-02-13 04:20:00|1608.3|1601.9|1608.4|1602|1609.1|1602.7|1607|1600.6|0
1707798300000|2024-02-13 04:25:00|1608.1|1601.7|1608.1|1601.7|1608.8|1602.4|1606.8|1600.4|0
1707798600000|2024-02-13 04:30:00|1606.4|1600|1607.7|1601.3|1607.7|1601.3|1605.2|1598.8|0
1707798900000|2024-02-13 04:35:00|1607.6|1601.2|1607.3|1600.9|1608|1601.6|1606.7|1600.3|0
1707799200000|2024-02-13 04:40:00|1607.2|1600.8|1606.4|1600|1607.6|1601.2|1606|1599.6|0
1707799500000|2024-02-13 04:45:00|1607.5|1601.1|1606.3|1599.9|1607.5|1601.1|1606|1599.6|0
1707799800000|2024-02-13 04:50:00|1607.2|1600.8|1607.8|1601.4|1608.3|1601.9|1607.1|1600.7|0
1707800100000|2024-02-13 04:55:00|1606.9|1600.5|1608.4|1602|1608.7|1602.3|1606.2|1599.8|0
1707865800000|2024-02-13 23:10:00|1587.7|1581.3|1591.8|1585.4|1593.5|1587.1|1587.7|1581.3|0
1707866100000|2024-02-13 23:15:00|1592.6|1586.2|1597.4|1591|1597.4|1591|1592.2|1585.8|0
1707866400000|2024-02-13 23:20:00|1596.9|1590.5|1594.8|1588.4|1596.9|1590.5|1592.6|1586.2|0
1707866700000|2024-02-13 23:25:00|1590.9|1584.5|1593.4|1587|1593.4|1587|1590.5|1584.1|0
1707867000000|2024-02-13 23:30:00|1593.6|1587.2|1597.6|1591.2|1597.6|1591.2|1593.6|1587.2|0
1707867300000|2024-02-13 23:35:00|1597.5|1591.1|1596.9|1590.5|1599|1592.6|1596.3|1589.9|0
1707867600000|2024-02-13 23:40:00|1596.7|1590.3|1599.1|1592.7|1599.1|1592.7|1595.7|1589.3|0
1707867900000|2024-02-13 23:45:00|1599.3|1592.9|1600.6|1594.2|1601.2|1594.8|1599.2|1592.8|0
1707868200000|2024-02-13 23:50:00|1600.1|1593.7|1599.2|1592.8|1600.5|1594.1|1599|1592.6|0
1707868500000|2024-02-13 23:55:00|1598.9|1592.5|1597.9|1591.5|1598.9|1592.5|1596|1589.6|0
1707868800000|2024-02-14 00:00:00|1597.7|1591.3|1598.3|1591.9|1599.6|1593.2|1596.2|1589.8|0
1707869100000|2024-02-14 00:05:00|1599.3|1592.9|1596.3|1589.9|1599.3|1592.9|1595.5|1589.1|0
1707869400000|2024-02-14 00:10:00|1597.4|1591|1593.9|1587.5|1597.4|1591|1593.2|1586.8|0
1707869700000|2024-02-14 00:15:00|1593.8|1587.4|1593.4|1587|1595.8|1589.4|1593.1|1586.7|0
1707870000000|2024-02-14 00:20:00|1593.8|1587.4|1594.3|1587.9|1595.5|1589.1|1593.6|1587.2|0
1707870300000|2024-02-14 00:25:00|1595.2|1588.8|1596.3|1589.9|1596.3|1589.9|1594.8|1588.4|0
1707870600000|2024-02-14 00:30:00|1596.4|1590|1596.4|1590|1597.1|1590.7|1595.7|1589.3|0
1707870900000|2024-02-14 00:35:00|1595.2|1588.8|1593.8|1587.4|1595.5|1589.1|1593.8|1587.4|0
1707871200000|2024-02-14 00:40:00|1594.6|1588.2|1595.3|1588.9|1595.9|1589.5|1593.5|1587.1|0
1707871500000|2024-02-14 00:45:00|1595.4|1589|1598|1591.6|1598.3|1591.9|1595.4|1589|0
1707871800000|2024-02-14 00:50:00|1597.9|1591.5|1597.4|1591|1598.2|1591.8|1597.4|1591|0
1707872100000|2024-02-14 00:55:00|1595.5|1589.1|1596.2|1589.8|1597.4|1591|1595.5|1589.1|0
1707872400000|2024-02-14 01:00:00|1596.3|1589.9|1596|1589.6|1596.3|1589.9|1594.7|1588.3|0
1707872700000|2024-02-14 01:05:00|1595.3|1588.9|1598.1|1591.7|1599.1|1592.7|1595.3|1588.9|0
1707873000000|2024-02-14 01:10:00|1599.1|1592.7|1599.4|1593|1600.9|1594.5|1599.1|1592.7|0
1707873300000|2024-02-14 01:15:00|1599.1|1592.7|1598.7|1592.3|1599.1|1592.7|1598|1591.6|0
1707873600000|2024-02-14 01:20:00|1598.5|1592.1|1599.3|1592.9|1599.3|1592.9|1598.5|1592.1|0
1707873900000|2024-02-14 01:25:00|1599.6|1593.2|1599.7|1593.3|1601|1594.6|1599.6|1593.2|0
1707874200000|2024-02-14 01:30:00|1599|1592.6|1596.4|1590|1599|1592.6|1596.1|1589.7|0
1707874500000|2024-02-14 01:35:00|1596.1|1589.7|1594.4|1588|1596.1|1589.7|1594.1|1587.7|0
1707874800000|2024-02-14 01:40:00|1594.2|1587.8|1593.8|1587.4|1595.7|1589.3|1593.8|1587.4|0
1707875100000|2024-02-14 01:45:00|1593.4|1587|1592.6|1586.2|1593.9|1587.5|1592.4|1586|0
1707875400000|2024-02-14 01:50:00|1592.7|1586.3|1592.8|1586.4|1593.7|1587.3|1592.3|1585.9|0
1707875700000|2024-02-14 01:55:00|1592.5|1586.1|1593.2|1586.8|1593.2|1586.8|1592.4|1586|0
1707876000000|2024-02-14 02:00:00|1593.4|1587|1594.5|1588.1|1594.6|1588.2|1593.4|1587|0
1707876300000|2024-02-14 02:05:00|1594.8|1588.4|1595.1|1588.7|1595.2|1588.8|1593.6|1587.2|0
1707876600000|2024-02-14 02:10:00|1595.2|1588.8|1596|1589.6|1596|1589.6|1594.5|1588.1|0
1707876900000|2024-02-14 02:15:00|1594.7|1588.3|1596.7|1590.3|1597.2|1590.8|1594.7|1588.3|0
1707877200000|2024-02-14 02:20:00|1596.8|1590.4|1596.6|1590.2|1597.7|1591.3|1596.6|1590.2|0
1707877500000|2024-02-14 02:25:00|1596.4|1590|1597.1|1590.7|1597.6|1591.2|1596.3|1589.9|0
1707877800000|2024-02-14 02:30:00|1596|1589.6|1595.8|1589.4|1596.9|1590.5|1595.7|1589.3|0
1707878100000|2024-02-14 02:35:00|1595.9|1589.5|1596.2|1589.8|1597.1|1590.7|1595.3|1588.9|0
1707878400000|2024-02-14 02:40:00|1596.4|1590|1595.9|1589.5|1597.1|1590.7|1595.9|1589.5|0
1707878700000|2024-02-14 02:45:00|1595.8|1589.4|1596|1589.6|1596.5|1590.1|1595.6|1589.2|0
1707879000000|2024-02-14 02:50:00|1595.8|1589.4|1597|1590.6|1597|1590.6|1595.6|1589.2|0
1707879300000|2024-02-14 02:55:00|1596|1589.6|1596.7|1590.3|1596.7|1590.3|1595.6|1589.2|0
1707879600000|2024-02-14 03:00:00|1595.7|1589.3|1596.4|1590|1597.2|1590.8|1595.5|1589.1|0
1707879900000|2024-02-14 03:05:00|1596.6|1590.2|1597.2|1590.8|1598.2|1591.8|1596.4|1590|0
1707880200000|2024-02-14 03:10:00|1597.7|1591.3|1596.4|1590|1597.7|1591.3|1595.9|1589.5|0
1707880500000|2024-02-14 03:15:00|1596.8|1590.4|1596.5|1590.1|1597.4|1591|1596.3|1589.9|0
1707880800000|2024-02-14 03:20:00|1596.2|1589.8|1597.9|1591.5|1598|1591.6|1596.2|1589.8|0
1707881100000|2024-02-14 03:25:00|1596.9|1590.5|1597.2|1590.8|1597.9|1591.5|1596.5|1590.1|0
1707881400000|2024-02-14 03:30:00|1596.2|1589.8|1598.7|1592.3|1598.7|1592.3|1595.7|1589.3|0
1707881700000|2024-02-14 03:35:00|1597.9|1591.5|1595.5|1589.1|1597.9|1591.5|1595.3|1588.9|0
1707882000000|2024-02-14 03:40:00|1595.4|1589|1597|1590.6|1597|1590.6|1595.3|1588.9|0
1707882300000|2024-02-14 03:45:00|1597.2|1590.8|1596.8|1590.4|1597.2|1590.8|1595.7|1589.3|0
1707882600000|2024-02-14 03:50:00|1597.1|1590.7|1599.2|1592.8|1599.7|1593.3|1597.1|1590.7|0
1707882900000|2024-02-14 03:55:00|1599.3|1592.9|1597.6|1591.2|1599.3|1592.9|1596.6|1590.2|0
1707883200000|2024-02-14 04:00:00|1597.7|1591.3|1597.3|1590.9|1598.4|1592|1596.5|1590.1|0
1707883500000|2024-02-14 04:05:00|1597.5|1591.1|1597.8|1591.4|1597.8|1591.4|1596.3|1589.9|0
1707883800000|2024-02-14 04:10:00|1597.6|1591.2|1596.2|1589.8|1597.6|1591.2|1595.7|1589.3|0
1707884100000|2024-02-14 04:15:00|1597.3|1590.9|1597.5|1591.1|1597.9|1591.5|1596.8|1590.4|0
1707884400000|2024-02-14 04:20:00|1596.4|1590|1597.7|1591.3|1597.7|1591.3|1596.4|1590|0
1707884700000|2024-02-14 04:25:00|1597.6|1591.2|1597.7|1591.3|1598.2|1591.8|1596.6|1590.2|0
1707885000000|2024-02-14 04:30:00|1597.4|1591|1595.8|1589.4|1597.4|1591|1595.6|1589.2|0
1707885300000|2024-02-14 04:35:00|1597.4|1591|1595.8|1589.4|1597.6|1591.2|1595.5|1589.1|0
1707885600000|2024-02-14 04:40:00|1597|1590.6|1597|1590.6|1597.2|1590.8|1595.8|1589.4|0
1707885900000|2024-02-14 04:45:00|1596|1589.6|1595.2|1588.8|1597.2|1590.8|1595.2|1588.8|0
1707886200000|2024-02-14 04:50:00|1596.5|1590.1|1597.3|1590.9|1597.3|1590.9|1595.3|1588.9|0
1707886500000|2024-02-14 04:55:00|1597.4|1591|1597.6|1591.2|1598|1591.6|1595.7|1589.3|0
1707952200000|2024-02-14 23:10:00|1592.5|1586.1|1589.3|1582.9|1593.6|1587.2|1588.7|1582.3|0
1707952500000|2024-02-14 23:15:00|1587.3|1580.9|1589.7|1583.3|1591.1|1584.7|1585|1578.6|0
1707952800000|2024-02-14 23:20:00|1586.5|1580.1|1585.6|1579.2|1586.8|1580.4|1584.6|1578.2|0
1707953100000|2024-02-14 23:25:00|1586.8|1580.4|1589.2|1582.8|1589.4|1583|1585.6|1579.2|0
1707953400000|2024-02-14 23:30:00|1589.3|1582.9|1591.1|1584.7|1591.9|1585.5|1587.1|1580.7|0
1707953700000|2024-02-14 23:35:00|1592|1585.6|1591.3|1584.9|1593.4|1587|1591.3|1584.9|0
1707954000000|2024-02-14 23:40:00|1590.7|1584.3|1593.6|1587.2|1593.6|1587.2|1590.6|1584.2|0
1707954300000|2024-02-14 23:45:00|1592.7|1586.3|1592.8|1586.4|1592.8|1586.4|1591|1584.6|0
1707954600000|2024-02-14 23:50:00|1591.3|1584.9|1592.9|1586.5|1594|1587.6|1591.3|1584.9|0
1707954900000|2024-02-14 23:55:00|1594.1|1587.7|1595.2|1588.8|1595.2|1588.8|1593.6|1587.2|0
1707955200000|2024-02-15 00:00:00|1599.3|1592.9|1600.7|1594.3|1601.1|1594.7|1599.3|1592.9|0
1707955500000|2024-02-15 00:05:00|1598.2|1591.8|1598.2|1591.8|1599.7|1593.3|1597.7|1591.3|0
1707955800000|2024-02-15 00:10:00|1597.4|1591|1596.1|1589.7|1597.4|1591|1594.9|1588.5|0
1707956100000|2024-02-15 00:15:00|1596|1589.6|1596.8|1590.4|1597.6|1591.2|1596|1589.6|0
1707956400000|2024-02-15 00:20:00|1595.8|1589.4|1598.8|1592.4|1598.8|1592.4|1595.8|1589.4|0
1707956700000|2024-02-15 00:25:00|1598.7|1592.3|1595.9|1589.5|1598.7|1592.3|1595.9|1589.5|0
1707957000000|2024-02-15 00:30:00|1596|1589.6|1597|1590.6|1599.1|1592.7|1596|1589.6|0
1707957300000|2024-02-15 00:35:00|1596.9|1590.5|1597.2|1590.8|1597.4|1591|1595.8|1589.4|0
1707957600000|2024-02-15 00:40:00|1597.1|1590.7|1595.3|1588.9|1597.1|1590.7|1595.3|1588.9|0
1707957900000|2024-02-15 00:45:00|1595.2|1588.8|1596|1589.6|1596.2|1589.8|1595|1588.6|0
1707958200000|2024-02-15 00:50:00|1595.9|1589.5|1595.1|1588.7|1595.9|1589.5|1594.3|1587.9|0
1707958500000|2024-02-15 00:55:00|1594.6|1588.2|1594|1587.6|1595.1|1588.7|1594|1587.6|0
1707958800000|2024-02-15 01:00:00|1595.4|1589|1593.9|1587.5|1596.5|1590.1|1593.9|1587.5|0
1707959100000|2024-02-15 01:05:00|1593.7|1587.3|1594.3|1587.9|1594.8|1588.4|1593.7|1587.3|0
1707959400000|2024-02-15 01:10:00|1595.3|1588.9|1595.7|1589.3|1595.7|1589.3|1593.2|1586.8|0
1707959700000|2024-02-15 01:15:00|1593.8|1587.4|1595.7|1589.3|1595.7|1589.3|1593.8|1587.4|0
1707960000000|2024-02-15 01:20:00|1595.2|1588.8|1595.4|1589|1596.5|1590.1|1594.8|1588.4|0
1707960300000|2024-02-15 01:25:00|1595.8|1589.4|1595.6|1589.2|1596.5|1590.1|1595.6|1589.2|0
1707960600000|2024-02-15 01:30:00|1596.9|1590.5|1594.6|1588.2|1596.9|1590.5|1594.4|1588|0
1707960900000|2024-02-15 01:35:00|1594.3|1587.9|1594.6|1588.2|1595.2|1588.8|1593.7|1587.3|0
1707961200000|2024-02-15 01:40:00|1593.7|1587.3|1593.3|1586.9|1594.3|1587.9|1593.3|1586.9|0
1707961500000|2024-02-15 01:45:00|1594.1|1587.7|1593.1|1586.7|1594.3|1587.9|1592.8|1586.4|0
1707961800000|2024-02-15 01:50:00|1593|1586.6|1592.8|1586.4|1593|1586.6|1592|1585.6|0
1707962100000|2024-02-15 01:55:00|1592.5|1586.1|1592.7|1586.3|1593.3|1586.9|1591.9|1585.5|0
1707962400000|2024-02-15 02:00:00|1592.5|1586.1|1591|1584.6|1593.6|1587.2|1591|1584.6|0
1707962700000|2024-02-15 02:05:00|1590.6|1584.2|1591.5|1585.1|1591.5|1585.1|1589.1|1582.7|0
1707963000000|2024-02-15 02:10:00|1591.3|1584.9|1591.6|1585.2|1591.7|1585.3|1590.4|1584|0
1707963300000|2024-02-15 02:15:00|1590.6|1584.2|1592.5|1586.1|1592.5|1586.1|1590.3|1583.9|0
1707963600000|2024-02-15 02:20:00|1591.5|1585.1|1590.5|1584.1|1591.7|1585.3|1589.6|1583.2|0
1707963900000|2024-02-15 02:25:00|1590.3|1583.9|1589.9|1583.5|1590.9|1584.5|1588.1|1581.7|0
1707964200000|2024-02-15 02:30:00|1590.2|1583.8|1591.1|1584.7|1591.6|1585.2|1590|1583.6|0
1707964500000|2024-02-15 02:35:00|1591.2|1584.8|1593|1586.6|1593|1586.6|1591.2|1584.8|0
1707964800000|2024-02-15 02:40:00|1593.2|1586.8|1590.2|1583.8|1593.2|1586.8|1590.2|1583.8|0
1707965100000|2024-02-15 02:45:00|1590.4|1584|1591.1|1584.7|1592.3|1585.9|1590.4|1584|0
1707965400000|2024-02-15 02:50:00|1591.5|1585.1|1593.6|1587.2|1593.6|1587.2|1591.5|1585.1|0
1707965700000|2024-02-15 02:55:00|1591.3|1584.9|1592.8|1586.4|1593.4|1587|1591.3|1584.9|0
1707966000000|2024-02-15 03:00:00|1593.1|1586.7|1592.7|1586.3|1594.5|1588.1|1592.7|1586.3|0
1707966300000|2024-02-15 03:05:00|1593.8|1587.4|1592.4|1586|1593.8|1587.4|1592.4|1586|0
1707966600000|2024-02-15 03:10:00|1592.5|1586.1|1591.3|1584.9|1593.5|1587.1|1591.2|1584.8|0
1707966900000|2024-02-15 03:15:00|1590.1|1583.7|1590.8|1584.4|1591.5|1585.1|1590|1583.6|0
1707967200000|2024-02-15 03:20:00|1590.6|1584.2|1587.6|1581.2|1591.8|1585.4|1587.6|1581.2|0
1707967500000|2024-02-15 03:25:00|1587.3|1580.9|1587.7|1581.3|1589.1|1582.7|1587.3|1580.9|0
1707967800000|2024-02-15 03:30:00|1587.6|1581.2|1587.8|1581.4|1588.8|1582.4|1587.5|1581.1|0
1707968100000|2024-02-15 03:35:00|1587.7|1581.3|1585.7|1579.3|1587.7|1581.3|1585.4|1579|0
1707968400000|2024-02-15 03:40:00|1585.9|1579.5|1586.5|1580.1|1586.9|1580.5|1585.4|1579|0
1707968700000|2024-02-15 03:45:00|1586.4|1580|1586.8|1580.4|1587.8|1581.4|1586.4|1580|0
1707969000000|2024-02-15 03:50:00|1586.7|1580.3|1586.9|1580.5|1587.5|1581.1|1586.6|1580.2|0
1707969300000|2024-02-15 03:55:00|1586.8|1580.4|1587.2|1580.8|1587.5|1581.1|1586.4|1580|0
1707969600000|2024-02-15 04:00:00|1588.2|1581.8|1589.2|1582.8|1589.2|1582.8|1587.6|1581.2|0
1707969900000|2024-02-15 04:05:00|1588.2|1581.8|1587.9|1581.5|1589.1|1582.7|1587.2|1580.8|0
1707970200000|2024-02-15 04:10:00|1588.8|1582.4|1585.5|1579.1|1588.8|1582.4|1585.5|1579.1|0
1707970500000|2024-02-15 04:15:00|1585.6|1579.2|1586.3|1579.9|1587.1|1580.7|1584.6|1578.2|0
1707970800000|2024-02-15 04:20:00|1587.5|1581.1|1585.6|1579.2|1587.5|1581.1|1585.6|1579.2|0
1707971100000|2024-02-15 04:25:00|1585.7|1579.3|1585.5|1579.1|1585.7|1579.3|1585.1|1578.7|0
1707971400000|2024-02-15 04:30:00|1585.4|1579|1585.7|1579.3|1586.7|1580.3|1585.4|1579|0
1707971700000|2024-02-15 04:35:00|1585.6|1579.2|1585.5|1579.1|1586.6|1580.2|1585.5|1579.1|0
1707972000000|2024-02-15 04:40:00|1586|1579.6|1585.7|1579.3|1587.1|1580.7|1585.7|1579.3|0
1707972300000|2024-02-15 04:45:00|1585.6|1579.2|1587.6|1581.2|1588.7|1582.3|1585.6|1579.2|0
1707972600000|2024-02-15 04:50:00|1587.9|1581.5|1588.4|1582|1588.7|1582.3|1587.4|1581|0
1707972900000|2024-02-15 04:55:00|1587.6|1581.2|1587.8|1581.4|1588.9|1582.5|1587.6|1581.2|0
1708038600000|2024-02-15 23:10:00|1602.9|1596.5|1597|1590.6|1602.9|1596.5|1597|1590.6|0
1708038900000|2024-02-15 23:15:00|1596.1|1589.7|1596|1589.6|1597.8|1591.4|1596|1589.6|0
1708039200000|2024-02-15 23:20:00|1594.1|1587.7|1595.7|1589.3|1595.7|1589.3|1592.2|1585.8|0
1708039500000|2024-02-15 23:25:00|1593.2|1586.8|1594.2|1587.8|1594.6|1588.2|1592.9|1586.5|0
1708039800000|2024-02-15 23:30:00|1593.8|1587.4|1594.6|1588.2|1595.3|1588.9|1593.3|1586.9|0
1708040100000|2024-02-15 23:35:00|1595.5|1589.1|1596.4|1590|1596.4|1590|1593.8|1587.4|0
1708040400000|2024-02-15 23:40:00|1596.5|1590.1|1596.4|1590|1597.7|1591.3|1595.6|1589.2|0
1708040700000|2024-02-15 23:45:00|1596.6|1590.2|1597.9|1591.5|1598.2|1591.8|1596.6|1590.2|0
1708041000000|2024-02-15 23:50:00|1598.1|1591.7|1598.4|1592|1599.8|1593.4|1598.1|1591.7|0
1708041300000|2024-02-15 23:55:00|1598.5|1592.1|1598.6|1592.2|1598.6|1592.2|1597.4|1591|0
1708041600000|2024-02-16 00:00:00|1597.6|1591.2|1589.7|1583.3|1597.6|1591.2|1589.7|1583.3|0
1708041900000|2024-02-16 00:05:00|1588.8|1582.4|1590.5|1584.1|1592.6|1586.2|1588.8|1582.4|0
1708042200000|2024-02-16 00:10:00|1593.5|1587.1|1592.7|1586.3|1593.5|1587.1|1590.9|1584.5|0
1708042500000|2024-02-16 00:15:00|1591.8|1585.4|1590.2|1583.8|1591.9|1585.5|1590.1|1583.7|0
1708042800000|2024-02-16 00:20:00|1591.2|1584.8|1591|1584.6|1591.7|1585.3|1590|1583.6|0
1708043100000|2024-02-16 00:25:00|1590.2|1583.8|1591.4|1585|1592.8|1586.4|1590.2|1583.8|0
1708043400000|2024-02-16 00:30:00|1592.3|1585.9|1588.7|1582.3|1592.3|1585.9|1588.7|1582.3|0
1708043700000|2024-02-16 00:35:00|1590.8|1584.4|1592.1|1585.7|1592.2|1585.8|1589.7|1583.3|0
1708044000000|2024-02-16 00:40:00|1592.2|1585.8|1588.2|1581.8|1592.2|1585.8|1586.1|1579.7|0
1708044300000|2024-02-16 00:45:00|1587.1|1580.7|1590.4|1584|1591.3|1584.9|1587|1580.6|0
1708044600000|2024-02-16 00:50:00|1589.5|1583.1|1588.2|1581.8|1590.8|1584.4|1588.2|1581.8|0
1708044900000|2024-02-16 00:55:00|1588.6|1582.2|1589|1582.6|1589.6|1583.2|1588.1|1581.7|0
1708045200000|2024-02-16 01:00:00|1588.9|1582.5|1588.7|1582.3|1590.4|1584|1588.7|1582.3|0
1708045500000|2024-02-16 01:05:00|1588.8|1582.4|1589.7|1583.3|1589.7|1583.3|1588.6|1582.2|0
1708045800000|2024-02-16 01:10:00|1589.8|1583.4|1588.9|1582.5|1590|1583.6|1588.5|1582.1|0
1708046100000|2024-02-16 01:15:00|1590.8|1584.4|1589.5|1583.1|1591.6|1585.2|1589.4|1583|0
1708046400000|2024-02-16 01:20:00|1589.3|1582.9|1591.4|1585|1591.4|1585|1589.3|1582.9|0
1708046700000|2024-02-16 01:25:00|1591.5|1585.1|1588.7|1582.3|1591.8|1585.4|1588.7|1582.3|0
1708047000000|2024-02-16 01:30:00|1589.8|1583.4|1588.4|1582|1589.8|1583.4|1587.2|1580.8|0
1708047300000|2024-02-16 01:35:00|1587.8|1581.4|1587.2|1580.8|1589.5|1583.1|1587.1|1580.7|0
1708047600000|2024-02-16 01:40:00|1587.9|1581.5|1585.8|1579.4|1587.9|1581.5|1585.8|1579.4|0
1708047900000|2024-02-16 01:45:00|1586.3|1579.9|1586.9|1580.5|1586.9|1580.5|1584.6|1578.2|0
1708048200000|2024-02-16 01:50:00|1586.8|1580.4|1587.9|1581.5|1587.9|1581.5|1585.9|1579.5|0
1708048500000|2024-02-16 01:55:00|1587.8|1581.4|1590.3|1583.9|1592.6|1586.2|1587.6|1581.2|0
1708048800000|2024-02-16 02:00:00|1590.8|1584.4|1594|1587.6|1594.3|1587.9|1590.8|1584.4|0
1708049100000|2024-02-16 02:05:00|1592.7|1586.3|1595.6|1589.2|1595.6|1589.2|1592.6|1586.2|0
1708049400000|2024-02-16 02:10:00|1595.7|1589.3|1593.4|1587|1595.7|1589.3|1592.5|1586.1|0
1708049700000|2024-02-16 02:15:00|1592.4|1586|1591.9|1585.5|1593.4|1587|1591.9|1585.5|0
1708050000000|2024-02-16 02:20:00|1593.9|1587.5|1593|1586.6|1594.9|1588.5|1592.9|1586.5|0
1708050300000|2024-02-16 02:25:00|1592.9|1586.5|1593.1|1586.7|1594|1587.6|1591.9|1585.5|0
1708050600000|2024-02-16 02:30:00|1592.2|1585.8|1592.4|1586|1592.6|1586.2|1591.4|1585|0
1708050900000|2024-02-16 02:35:00|1592.2|1585.8|1591.5|1585.1|1592.7|1586.3|1590.4|1584|0
1708051200000|2024-02-16 02:40:00|1591.6|1585.2|1590.4|1584|1591.6|1585.2|1590.3|1583.9|0
1708051500000|2024-02-16 02:45:00|1591.4|1585|1591.6|1585.2|1591.7|1585.3|1590.5|1584.1|0
1708051800000|2024-02-16 02:50:00|1591.7|1585.3|1592.1|1585.7|1592.2|1585.8|1590.7|1584.3|0
1708052100000|2024-02-16 02:55:00|1592.2|1585.8|1591.5|1585.1|1592.6|1586.2|1591.5|1585.1|0
1708052400000|2024-02-16 03:00:00|1591.6|1585.2|1591.3|1584.9|1592.6|1586.2|1591.3|1584.9|0
1708052700000|2024-02-16 03:05:00|1592.4|1586|1591.4|1585|1592.5|1586.1|1591.4|1585|0
1708053000000|2024-02-16 03:10:00|1591.5|1585.1|1591.5|1585.1|1592.6|1586.2|1591.4|1585|0
1708053300000|2024-02-16 03:15:00|1591.6|1585.2|1592.1|1585.7|1592.6|1586.2|1591|1584.6|0
1708053600000|2024-02-16 03:20:00|1591|1584.6|1590.9|1584.5|1592.1|1585.7|1590.9|1584.5|0
1708053900000|2024-02-16 03:25:00|1591.6|1585.2|1591.2|1584.8|1591.6|1585.2|1590.5|1584.1|0
1708054200000|2024-02-16 03:30:00|1592.2|1585.8|1591.3|1584.9|1592.2|1585.8|1590.8|1584.4|0
1708054500000|2024-02-16 03:35:00|1591.2|1584.8|1590.7|1584.3|1591.2|1584.8|1589.7|1583.3|0
1708054800000|2024-02-16 03:40:00|1590.5|1584.1|1590.9|1584.5|1590.9|1584.5|1589.6|1583.2|0
1708055100000|2024-02-16 03:45:00|1589.8|1583.4|1591.8|1585.4|1592.8|1586.4|1589.7|1583.3|0
1708055400000|2024-02-16 03:50:00|1592.8|1586.4|1593|1586.6|1593.2|1586.8|1591.8|1585.4|0
1708055700000|2024-02-16 03:55:00|1592.1|1585.7|1593.3|1586.9|1593.3|1586.9|1591.7|1585.3|0
1708056000000|2024-02-16 04:00:00|1592.9|1586.5|1592.7|1586.3|1592.9|1586.5|1591.5|1585.1|0
1708056300000|2024-02-16 04:05:00|1592.8|1586.4|1593.5|1587.1|1593.5|1587.1|1592.3|1585.9|0
1708056600000|2024-02-16 04:10:00|1592.6|1586.2|1593.4|1587|1593.7|1587.3|1592.4|1586|0
1708056900000|2024-02-16 04:15:00|1592.4|1586|1592.8|1586.4|1594.1|1587.7|1592.4|1586|0
1708057200000|2024-02-16 04:20:00|1593.9|1587.5|1591.8|1585.4|1593.9|1587.5|1591.8|1585.4|0
1708057500000|2024-02-16 04:25:00|1590.5|1584.1|1590|1583.6|1592.2|1585.8|1588.9|1582.5|0
1708057800000|2024-02-16 04:30:00|1590.1|1583.7|1593.1|1586.7|1593.1|1586.7|1590.1|1583.7|0
1708058100000|2024-02-16 04:35:00|1592.1|1585.7|1592.2|1585.8|1593.3|1586.9|1591.6|1585.2|0
1708058400000|2024-02-16 04:40:00|1593.3|1586.9|1593.6|1587.2|1594.6|1588.2|1593.2|1586.8|0
1708058700000|2024-02-16 04:45:00|1593.7|1587.3|1593.1|1586.7|1594.7|1588.3|1593.1|1586.7|0
1708059000000|2024-02-16 04:50:00|1592.1|1585.7|1593.5|1587.1|1593.5|1587.1|1592.1|1585.7|0
1708059300000|2024-02-16 04:55:00|1593.6|1587.2|1592.4|1586|1593.6|1587.2|1592.4|1586|0
1708297800000|2024-02-18 23:10:00|1589.5|1583.1|1589|1582.6|1589.5|1583.1|1585.6|1579.2|0
1708298100000|2024-02-18 23:15:00|1588.9|1582.5|1588.3|1581.9|1588.9|1582.5|1586.5|1580.1|0
1708298400000|2024-02-18 23:20:00|1588.2|1581.8|1589|1582.6|1589.5|1583.1|1588.2|1581.8|0
1708298700000|2024-02-18 23:25:00|1587.9|1581.5|1587.5|1581.1|1588.7|1582.3|1586.2|1579.8|0
1708299000000|2024-02-18 23:30:00|1587.1|1580.7|1588.5|1582.1|1588.5|1582.1|1586.1|1579.7|0
1708299300000|2024-02-18 23:35:00|1588.9|1582.5|1588.6|1582.2|1588.9|1582.5|1587.4|1581|0
1708299600000|2024-02-18 23:40:00|1588|1581.6|1587|1580.6|1588.3|1581.9|1586.8|1580.4|0
1708299900000|2024-02-18 23:45:00|1586.3|1579.9|1586.9|1580.5|1588|1581.6|1586.3|1579.9|0
1708300200000|2024-02-18 23:50:00|1587.1|1580.7|1589.5|1583.1|1589.5|1583.1|1587.1|1580.7|0
1708300500000|2024-02-18 23:55:00|1589.6|1583.2|1587.4|1581|1589.6|1583.2|1587.4|1581|0
1708300800000|2024-02-19 00:00:00|1587.3|1580.9|1589|1582.6|1589|1582.6|1586.6|1580.2|0
1708301100000|2024-02-19 00:05:00|1588.9|1582.5|1589.2|1582.8|1589.6|1583.2|1588.4|1582|0
1708301400000|2024-02-19 00:10:00|1589.3|1582.9|1590.2|1583.8|1590.2|1583.8|1589.3|1582.9|0
1708301700000|2024-02-19 00:15:00|1591.2|1584.8|1591.6|1585.2|1591.6|1585.2|1589.4|1583|0
1708302000000|2024-02-19 00:20:00|1591.7|1585.3|1590.3|1583.9|1591.7|1585.3|1590.3|1583.9|0
1708302300000|2024-02-19 00:25:00|1590.2|1583.8|1591|1584.6|1591.5|1585.1|1589.9|1583.5|0
1708302600000|2024-02-19 00:30:00|1590|1583.6|1590.4|1584|1591.3|1584.9|1590|1583.6|0
1708302900000|2024-02-19 00:35:00|1590.3|1583.9|1592|1585.6|1592|1585.6|1589.8|1583.4|0
1708303200000|2024-02-19 00:40:00|1591.9|1585.5|1590.4|1584|1591.9|1585.5|1590.2|1583.8|0
1708303500000|2024-02-19 00:45:00|1591.3|1584.9|1592.5|1586.1|1592.5|1586.1|1590.6|1584.2|0
1708303800000|2024-02-19 00:50:00|1592.6|1586.2|1591.5|1585.1|1594.2|1587.8|1591.4|1585|0
1708304100000|2024-02-19 00:55:00|1591.6|1585.2|1592.3|1585.9|1592.9|1586.5|1591.6|1585.2|0
1708304400000|2024-02-19 01:00:00|1592.1|1585.7|1592.9|1586.5|1593.3|1586.9|1591.7|1585.3|0
1708304700000|2024-02-19 01:05:00|1592.6|1586.2|1592.7|1586.3|1593.7|1587.3|1591.6|1585.2|0
1708305000000|2024-02-19 01:10:00|1591.8|1585.4|1593.5|1587.1|1593.9|1587.5|1591.7|1585.3|0
1708305300000|2024-02-19 01:15:00|1593.8|1587.4|1592.7|1586.3|1594.1|1587.7|1592.7|1586.3|0
1708305600000|2024-02-19 01:20:00|1592.8|1586.4|1594.8|1588.4|1594.8|1588.4|1592.3|1585.9|0
1708305900000|2024-02-19 01:25:00|1593.7|1587.3|1595.3|1588.9|1595.5|1589.1|1593.7|1587.3|0
1708306200000|2024-02-19 01:30:00|1594.3|1587.9|1595.7|1589.3|1595.7|1589.3|1594.2|1587.8|0
1708306500000|2024-02-19 01:35:00|1595.6|1589.2|1595.5|1589.1|1595.6|1589.2|1594.4|1588|0
1708306800000|2024-02-19 01:40:00|1594.5|1588.1|1593.9|1587.5|1595.7|1589.3|1593.9|1587.5|0
1708307100000|2024-02-19 01:45:00|1593.8|1587.4|1596.6|1590.2|1597.7|1591.3|1593.8|1587.4|0
1708307400000|2024-02-19 01:50:00|1597.4|1591|1596.7|1590.3|1597.4|1591|1595.2|1588.8|0
1708307700000|2024-02-19 01:55:00|1596.6|1590.2|1595.7|1589.3|1596.8|1590.4|1595.7|1589.3|0
1708308000000|2024-02-19 02:00:00|1596.7|1590.3|1595.6|1589.2|1596.7|1590.3|1595.6|1589.2|0
1708308300000|2024-02-19 02:05:00|1596.7|1590.3|1595.9|1589.5|1596.7|1590.3|1595.4|1589|0
1708308600000|2024-02-19 02:10:00|1595.8|1589.4|1593.8|1587.4|1595.8|1589.4|1593.6|1587.2|0
1708308900000|2024-02-19 02:15:00|1593.3|1586.9|1594.2|1587.8|1594.5|1588.1|1592.4|1586|0
1708309200000|2024-02-19 02:20:00|1593.1|1586.7|1594.4|1588|1594.4|1588|1593.1|1586.7|0
1708309500000|2024-02-19 02:25:00|1593.5|1587.1|1593|1586.6|1594.1|1587.7|1593|1586.6|0
1708309800000|2024-02-19 02:30:00|1593.3|1586.9|1593.7|1587.3|1593.7|1587.3|1592.2|1585.8|0
1708310100000|2024-02-19 02:35:00|1592.7|1586.3|1593.4|1587|1594.4|1588|1592.7|1586.3|0
1708310400000|2024-02-19 02:40:00|1594.4|1588|1594.8|1588.4|1594.8|1588.4|1593.4|1587|0
1708310700000|2024-02-19 02:45:00|1593.9|1587.5|1592.9|1586.5|1594.9|1588.5|1592.9|1586.5|0
1708311000000|2024-02-19 02:50:00|1593.9|1587.5|1593.9|1587.5|1595|1588.6|1593.9|1587.5|0
1708311300000|2024-02-19 02:55:00|1594|1587.6|1595.3|1588.9|1595.4|1589|1594|1587.6|0
1708311600000|2024-02-19 03:00:00|1594.3|1587.9|1596|1589.6|1596.1|1589.7|1594|1587.6|0
1708311900000|2024-02-19 03:05:00|1596.1|1589.7|1595.4|1589|1596.1|1589.7|1594.1|1587.7|0
1708312200000|2024-02-19 03:10:00|1595.5|1589.1|1595.3|1588.9|1595.5|1589.1|1594.2|1587.8|0
1708312500000|2024-02-19 03:15:00|1595.6|1589.2|1596.7|1590.3|1596.7|1590.3|1595|1588.6|0
1708312800000|2024-02-19 03:20:00|1596.6|1590.2|1596.6|1590.2|1596.7|1590.3|1594.5|1588.1|0
1708313100000|2024-02-19 03:25:00|1596.8|1590.4|1596.9|1590.5|1597.2|1590.8|1595.7|1589.3|0
1708313400000|2024-02-19 03:30:00|1595.9|1589.5|1596|1589.6|1597|1590.6|1595.3|1588.9|0
1708313700000|2024-02-19 03:35:00|1595.7|1589.3|1596.7|1590.3|1596.7|1590.3|1595.6|1589.2|0
1708314000000|2024-02-19 03:40:00|1595.9|1589.5|1596.2|1589.8|1597|1590.6|1595.9|1589.5|0
1708314300000|2024-02-19 03:45:00|1596.1|1589.7|1597.4|1591|1597.4|1591|1596.1|1589.7|0
1708314600000|2024-02-19 03:50:00|1597.3|1590.9|1597|1590.6|1598.2|1591.8|1596.1|1589.7|0
1708314900000|2024-02-19 03:55:00|1596.9|1590.5|1597.8|1591.4|1597.9|1591.5|1596.4|1590|0
1708315200000|2024-02-19 04:00:00|1598|1591.6|1598.6|1592.2|1598.6|1592.2|1597.1|1590.7|0
1708315500000|2024-02-19 04:05:00|1597.4|1591|1597.3|1590.9|1598.5|1592.1|1597.1|1590.7|0
1708315800000|2024-02-19 04:10:00|1598.2|1591.8|1598.4|1592|1598.4|1592|1597.2|1590.8|0